diff --git a/data/AI_full.json b/data/AI_full.json
index 39fa8b904..5b38b53b8 100644
--- a/data/AI_full.json
+++ b/data/AI_full.json
@@ -1 +1 @@
-[{"date":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.13,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":-0.3,"reported":-0.11,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":861,"close":26.25,"high":26.66,"low":25.67,"open":25.98,"volume":7090200},{"timestamp":1715779800,"date":"2024-05-15","index":862,"close":26.59,"high":26.84,"low":25.41,"open":26.8,"volume":5457300},{"timestamp":1715866200,"date":"2024-05-16","index":863,"close":26.2,"high":26.73,"low":25.89,"open":26.66,"volume":3355900},{"timestamp":1715952600,"date":"2024-05-17","index":864,"close":26.39,"high":26.66,"low":26.01,"open":26.15,"volume":4038700},{"timestamp":1716211800,"date":"2024-05-20","index":865,"close":26.51,"high":26.58,"low":25.76,"open":26.43,"volume":2933700},{"timestamp":1716298200,"date":"2024-05-21","index":866,"close":26.15,"high":26.36,"low":25.78,"open":26.24,"volume":3576900},{"timestamp":1716384600,"date":"2024-05-22","index":867,"close":24.88,"high":26.2,"low":24.82,"open":26.04,"volume":4622200},{"timestamp":1716471000,"date":"2024-05-23","index":868,"close":23.94,"high":25.5,"low":23.85,"open":25.28,"volume":5803100},{"timestamp":1716557400,"date":"2024-05-24","index":869,"close":24.04,"high":24.26,"low":23.83,"open":24,"volume":3246700},{"timestamp":1716903000,"date":"2024-05-28","index":870,"close":24.1,"high":24.33,"low":23.57,"open":24.28,"volume":4636700},{"timestamp":1716989400,"date":"2024-05-29","index":871,"close":23.92,"high":24.55,"low":23.46,"open":23.52,"volume":11034100}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":872,"close":28.57,"high":29.19,"low":25.15,"open":26.46,"volume":41472500},{"timestamp":1717162200,"date":"2024-05-31","index":873,"close":29.57,"high":30,"low":27.57,"open":28.8,"volume":17875900},{"timestamp":1717421400,"date":"2024-06-03","index":874,"close":29.46,"high":30.84,"low":28.76,"open":30,"volume":9710500},{"timestamp":1717507800,"date":"2024-06-04","index":875,"close":29.67,"high":30.38,"low":28.77,"open":28.88,"volume":5594100},{"timestamp":1717594200,"date":"2024-06-05","index":876,"close":30.56,"high":30.56,"low":29.56,"open":29.67,"volume":6960500},{"timestamp":1717680600,"date":"2024-06-06","index":877,"close":29.93,"high":30.65,"low":29.6,"open":30.3,"volume":4598100},{"timestamp":1717767000,"date":"2024-06-07","index":878,"close":30,"high":31.12,"low":29.22,"open":29.37,"volume":7843300},{"timestamp":1718026200,"date":"2024-06-10","index":879,"close":31.36,"high":31.36,"low":29.27,"open":29.34,"volume":6230700},{"timestamp":1718112600,"date":"2024-06-11","index":880,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215678,"date":"2024-06-12","index":881,"close":32.35,"high":33.11,"low":31.55,"open":32.55,"volume":5077589},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-20","estimated":-0.3,"reported":null,"pre":[],"post":[]},{"date":"2024-05-16","estimated":-0.3,"reported":null,"pre":[],"post":[]},{"date":"2024-03-04","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800},{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000},{"timestamp":1710509400,"date":"2024-03-15","index":820,"close":28.92,"high":29.37,"low":28.21,"open":28.56,"volume":5222600},{"timestamp":1710768600,"date":"2024-03-18","index":821,"close":29.05,"high":29.32,"low":28.41,"open":28.85,"volume":4203600},{"timestamp":1710855000,"date":"2024-03-19","index":822,"close":28.29,"high":28.8,"low":27.76,"open":28.25,"volume":3955200}]},{"date":"2024-03-04","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800},{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000},{"timestamp":1710509400,"date":"2024-03-15","index":820,"close":28.92,"high":29.37,"low":28.21,"open":28.56,"volume":5222600},{"timestamp":1710768600,"date":"2024-03-18","index":821,"close":29.05,"high":29.32,"low":28.41,"open":28.85,"volume":4203600},{"timestamp":1710855000,"date":"2024-03-19","index":822,"close":28.29,"high":28.8,"low":27.76,"open":28.25,"volume":3955200}]},{"date":"2024-02-28","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":798,"close":28.74,"high":30.23,"low":28.29,"open":29.05,"volume":10977400},{"timestamp":1707921000,"date":"2024-02-14","index":799,"close":29.24,"high":29.79,"low":28.66,"open":29.37,"volume":6817500},{"timestamp":1708007400,"date":"2024-02-15","index":800,"close":30.04,"high":30.34,"low":28.95,"open":29.92,"volume":8825800},{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400},{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000}]},{"date":"2023-12-06","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":742,"close":28.51,"high":30.23,"low":28.11,"open":28.89,"volume":15546900},{"timestamp":1700663400,"date":"2023-11-22","index":743,"close":28.8,"high":30.22,"low":28.54,"open":29.38,"volume":10580000},{"timestamp":1700836200,"date":"2023-11-24","index":744,"close":28.89,"high":29.15,"low":28.01,"open":29.07,"volume":5339400},{"timestamp":1701095400,"date":"2023-11-27","index":745,"close":29.01,"high":29.9,"low":28.22,"open":28.8,"volume":8041400},{"timestamp":1701181800,"date":"2023-11-28","index":746,"close":29.67,"high":29.79,"low":28.46,"open":29.18,"volume":7663600},{"timestamp":1701268200,"date":"2023-11-29","index":747,"close":30.2,"high":31.65,"low":29.91,"open":30.21,"volume":10070600},{"timestamp":1701354600,"date":"2023-11-30","index":748,"close":29.12,"high":30.9,"low":28.76,"open":30.72,"volume":7884200},{"timestamp":1701441000,"date":"2023-12-01","index":749,"close":30.89,"high":30.9,"low":28.34,"open":29,"volume":10340900},{"timestamp":1701700200,"date":"2023-12-04","index":750,"close":30.31,"high":31.35,"low":29.97,"open":30.69,"volume":9696800},{"timestamp":1701786600,"date":"2023-12-05","index":751,"close":30.05,"high":30.41,"low":29.17,"open":30.07,"volume":7344100},{"timestamp":1701873000,"date":"2023-12-06","index":752,"close":29.16,"high":30.84,"low":29.15,"open":30.59,"volume":16599700}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":753,"close":26.02,"high":27.25,"low":25.12,"open":26.51,"volume":25346100},{"timestamp":1702045800,"date":"2023-12-08","index":754,"close":28.27,"high":28.62,"low":25.91,"open":26.12,"volume":16073100},{"timestamp":1702305000,"date":"2023-12-11","index":755,"close":28.15,"high":28.63,"low":27.55,"open":28.05,"volume":8921800},{"timestamp":1702391400,"date":"2023-12-12","index":756,"close":27.73,"high":28.12,"low":27.31,"open":27.95,"volume":7805500},{"timestamp":1702477800,"date":"2023-12-13","index":757,"close":28.14,"high":28.4,"low":26.78,"open":27.84,"volume":9480200},{"timestamp":1702564200,"date":"2023-12-14","index":758,"close":31.42,"high":31.7,"low":29,"open":29,"volume":18492400},{"timestamp":1702650600,"date":"2023-12-15","index":759,"close":31.22,"high":32.32,"low":30.67,"open":31.75,"volume":15125800},{"timestamp":1702909800,"date":"2023-12-18","index":760,"close":30.6,"high":31.56,"low":30.16,"open":30.63,"volume":8284800},{"timestamp":1702996200,"date":"2023-12-19","index":761,"close":32.28,"high":33.91,"low":30.76,"open":30.88,"volume":17646400},{"timestamp":1703082600,"date":"2023-12-20","index":762,"close":29.73,"high":32.66,"low":29.69,"open":32,"volume":12236100},{"timestamp":1703169000,"date":"2023-12-21","index":763,"close":29.42,"high":31.08,"low":29.07,"open":30.64,"volume":10534000}]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6966800},{"timestamp":1695303000,"date":"2023-09-21","index":699,"close":25.65,"high":26.18,"low":24.94,"open":24.94,"volume":7774900}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-07-30","estimated":0.02,"reported":0.01,"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":"2020-05-11","estimated":-0.55,"reported":0.17,"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":"2020-02-18","estimated":0.19,"reported":0.18,"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":"2019-11-07","estimated":0.2,"reported":0.18,"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":"2019-08-06","estimated":0.24,"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":"2019-05-01","estimated":0.41,"reported":0.32,"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":"2019-02-19","estimated":0.46,"reported":0.44,"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":"2018-10-23","estimated":0.52,"reported":0.47,"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":"2018-07-24","estimated":0.54,"reported":0.59,"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":"2018-05-02","estimated":0.56,"reported":0.57,"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":"2018-02-06","estimated":0.52,"reported":0.58,"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":"2017-10-24","estimated":0.57,"reported":0.52,"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":"2017-07-24","estimated":0.59,"reported":0.58,"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":"2017-04-25","estimated":0.62,"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":"2017-02-07","estimated":0.65,"reported":0.64,"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":"2016-10-25","estimated":0.66,"reported":0.64,"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":"2016-07-26","estimated":0.67,"reported":0.67,"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":"2016-05-10","estimated":0.92,"reported":0.8,"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":"2016-02-02","estimated":1.32,"reported":1.31,"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":"2015-10-26","estimated":1.33,"reported":1.35,"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":"2015-07-27","estimated":1.3,"reported":1.32,"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":"2015-04-27","estimated":1.2,"reported":1.5,"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":"2015-02-03","estimated":1.21,"reported":1.4,"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":"2014-10-27","estimated":1.15,"reported":1.36,"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":"2014-07-29","estimated":1.06,"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":"2014-04-28","estimated":0.93,"reported":1.18,"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":"2014-02-03","estimated":0.97,"reported":0.97,"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":"2013-10-28","estimated":1.02,"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":"2013-07-29","estimated":1.08,"reported":1.12,"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":"2013-04-29","estimated":1.01,"reported":1.04,"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":"2013-02-05","estimated":1.01,"reported":1.25,"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":"2012-10-29","estimated":1.11,"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":"2012-07-30","estimated":1.11,"reported":1.16,"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":"2012-04-18","estimated":1.08,"reported":1.13,"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":"2012-02-23","estimated":0.92,"reported":1.04,"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":"2011-10-26","estimated":1.46,"reported":-1.5,"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":"2011-07-27","estimated":1.55,"reported":0.01,"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":"2011-04-27","estimated":1.37,"reported":2.41,"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":"2010-02-11","estimated":0.26,"reported":0.59,"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":"2007-04-26","estimated":2.6,"reported":-11.4,"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":"2007-02-22","estimated":2,"reported":0.4,"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":"2006-11-02","estimated":3.3,"reported":-3.6,"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":"2006-07-27","estimated":2.7,"reported":1.4,"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":"2006-04-26","estimated":2.2,"reported":3.2,"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":"2006-02-22","estimated":3.6,"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":"2005-10-25","estimated":6.1,"reported":2.8,"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":"2005-07-27","estimated":7.1,"reported":6.2,"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":"2005-05-04","estimated":4.5,"reported":2.8,"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":"2005-02-09","estimated":9.8,"reported":10.2,"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":"2004-10-26","estimated":11.27,"reported":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":"2004-08-03","estimated":11.4,"reported":9.6,"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":"2004-04-27","estimated":10.8,"reported":10.8,"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":"2004-02-04","estimated":9.1,"reported":9.8,"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":"2003-10-28","estimated":8,"reported":9.6,"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":"2003-07-29","estimated":6.4,"reported":8.6,"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":"2002-05-01","estimated":1.8,"reported":3.8,"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":-1.3,"reported":4.2,"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":"2001-10-25","estimated":-2.4,"reported":-9.8,"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":"2001-07-26","estimated":0.9,"reported":2,"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":"2001-04-26","estimated":1.2,"reported":-2.4,"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":"2001-01-30","estimated":0.3,"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":"2000-10-26","estimated":0.8,"reported":2,"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":"2000-08-01","estimated":null,"reported":2.2,"pre":[],"post":[]},{"date":"2000-04-20","estimated":4.5,"reported":2.4,"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":"2000-01-27","estimated":1.27,"reported":4.2,"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":"1999-10-21","estimated":-5.2,"reported":-9.4,"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":"1999-07-21","estimated":1.33,"reported":2.4,"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":"1999-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"1999-01-26","estimated":-3.33,"reported":-1.6,"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":"1998-10-22","estimated":-15.6,"reported":-14.2,"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":"1998-07-22","estimated":4.47,"reported":3,"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":"1998-04-23","estimated":5.3,"reported":6.2,"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":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.13,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":-0.3,"reported":-0.11,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":861,"close":26.25,"high":26.66,"low":25.67,"open":25.98,"volume":7090200},{"timestamp":1715779800,"date":"2024-05-15","index":862,"close":26.59,"high":26.84,"low":25.41,"open":26.8,"volume":5457300},{"timestamp":1715866200,"date":"2024-05-16","index":863,"close":26.2,"high":26.73,"low":25.89,"open":26.66,"volume":3355900},{"timestamp":1715952600,"date":"2024-05-17","index":864,"close":26.39,"high":26.66,"low":26.01,"open":26.15,"volume":4038700},{"timestamp":1716211800,"date":"2024-05-20","index":865,"close":26.51,"high":26.58,"low":25.76,"open":26.43,"volume":2933700},{"timestamp":1716298200,"date":"2024-05-21","index":866,"close":26.15,"high":26.36,"low":25.78,"open":26.24,"volume":3576900},{"timestamp":1716384600,"date":"2024-05-22","index":867,"close":24.88,"high":26.2,"low":24.82,"open":26.04,"volume":4622200},{"timestamp":1716471000,"date":"2024-05-23","index":868,"close":23.94,"high":25.5,"low":23.85,"open":25.28,"volume":5803100},{"timestamp":1716557400,"date":"2024-05-24","index":869,"close":24.04,"high":24.26,"low":23.83,"open":24,"volume":3246700},{"timestamp":1716903000,"date":"2024-05-28","index":870,"close":24.1,"high":24.33,"low":23.57,"open":24.28,"volume":4636700},{"timestamp":1716989400,"date":"2024-05-29","index":871,"close":23.92,"high":24.55,"low":23.46,"open":23.52,"volume":11034100}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":872,"close":28.57,"high":29.19,"low":25.15,"open":26.46,"volume":41472500},{"timestamp":1717162200,"date":"2024-05-31","index":873,"close":29.57,"high":30,"low":27.57,"open":28.8,"volume":17875900},{"timestamp":1717421400,"date":"2024-06-03","index":874,"close":29.46,"high":30.84,"low":28.76,"open":30,"volume":9710500},{"timestamp":1717507800,"date":"2024-06-04","index":875,"close":29.67,"high":30.38,"low":28.77,"open":28.88,"volume":5594100},{"timestamp":1717594200,"date":"2024-06-05","index":876,"close":30.56,"high":30.56,"low":29.56,"open":29.67,"volume":6960500},{"timestamp":1717680600,"date":"2024-06-06","index":877,"close":29.93,"high":30.65,"low":29.6,"open":30.3,"volume":4598100},{"timestamp":1717767000,"date":"2024-06-07","index":878,"close":30,"high":31.12,"low":29.22,"open":29.37,"volume":7843300},{"timestamp":1718026200,"date":"2024-06-10","index":879,"close":31.36,"high":31.36,"low":29.27,"open":29.34,"volume":6230700},{"timestamp":1718112600,"date":"2024-06-11","index":880,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222402,"date":"2024-06-12","index":881,"close":31.62,"high":33.11,"low":31.55,"open":32.55,"volume":7133112},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-20","estimated":-0.3,"reported":null,"pre":[],"post":[]},{"date":"2024-05-16","estimated":-0.3,"reported":null,"pre":[],"post":[]},{"date":"2024-03-04","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800},{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000},{"timestamp":1710509400,"date":"2024-03-15","index":820,"close":28.92,"high":29.37,"low":28.21,"open":28.56,"volume":5222600},{"timestamp":1710768600,"date":"2024-03-18","index":821,"close":29.05,"high":29.32,"low":28.41,"open":28.85,"volume":4203600},{"timestamp":1710855000,"date":"2024-03-19","index":822,"close":28.29,"high":28.8,"low":27.76,"open":28.25,"volume":3955200}]},{"date":"2024-03-04","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800},{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000},{"timestamp":1710509400,"date":"2024-03-15","index":820,"close":28.92,"high":29.37,"low":28.21,"open":28.56,"volume":5222600},{"timestamp":1710768600,"date":"2024-03-18","index":821,"close":29.05,"high":29.32,"low":28.41,"open":28.85,"volume":4203600},{"timestamp":1710855000,"date":"2024-03-19","index":822,"close":28.29,"high":28.8,"low":27.76,"open":28.25,"volume":3955200}]},{"date":"2024-02-28","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":798,"close":28.74,"high":30.23,"low":28.29,"open":29.05,"volume":10977400},{"timestamp":1707921000,"date":"2024-02-14","index":799,"close":29.24,"high":29.79,"low":28.66,"open":29.37,"volume":6817500},{"timestamp":1708007400,"date":"2024-02-15","index":800,"close":30.04,"high":30.34,"low":28.95,"open":29.92,"volume":8825800},{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400},{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000}]},{"date":"2023-12-06","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":742,"close":28.51,"high":30.23,"low":28.11,"open":28.89,"volume":15546900},{"timestamp":1700663400,"date":"2023-11-22","index":743,"close":28.8,"high":30.22,"low":28.54,"open":29.38,"volume":10580000},{"timestamp":1700836200,"date":"2023-11-24","index":744,"close":28.89,"high":29.15,"low":28.01,"open":29.07,"volume":5339400},{"timestamp":1701095400,"date":"2023-11-27","index":745,"close":29.01,"high":29.9,"low":28.22,"open":28.8,"volume":8041400},{"timestamp":1701181800,"date":"2023-11-28","index":746,"close":29.67,"high":29.79,"low":28.46,"open":29.18,"volume":7663600},{"timestamp":1701268200,"date":"2023-11-29","index":747,"close":30.2,"high":31.65,"low":29.91,"open":30.21,"volume":10070600},{"timestamp":1701354600,"date":"2023-11-30","index":748,"close":29.12,"high":30.9,"low":28.76,"open":30.72,"volume":7884200},{"timestamp":1701441000,"date":"2023-12-01","index":749,"close":30.89,"high":30.9,"low":28.34,"open":29,"volume":10340900},{"timestamp":1701700200,"date":"2023-12-04","index":750,"close":30.31,"high":31.35,"low":29.97,"open":30.69,"volume":9696800},{"timestamp":1701786600,"date":"2023-12-05","index":751,"close":30.05,"high":30.41,"low":29.17,"open":30.07,"volume":7344100},{"timestamp":1701873000,"date":"2023-12-06","index":752,"close":29.16,"high":30.84,"low":29.15,"open":30.59,"volume":16599700}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":753,"close":26.02,"high":27.25,"low":25.12,"open":26.51,"volume":25346100},{"timestamp":1702045800,"date":"2023-12-08","index":754,"close":28.27,"high":28.62,"low":25.91,"open":26.12,"volume":16073100},{"timestamp":1702305000,"date":"2023-12-11","index":755,"close":28.15,"high":28.63,"low":27.55,"open":28.05,"volume":8921800},{"timestamp":1702391400,"date":"2023-12-12","index":756,"close":27.73,"high":28.12,"low":27.31,"open":27.95,"volume":7805500},{"timestamp":1702477800,"date":"2023-12-13","index":757,"close":28.14,"high":28.4,"low":26.78,"open":27.84,"volume":9480200},{"timestamp":1702564200,"date":"2023-12-14","index":758,"close":31.42,"high":31.7,"low":29,"open":29,"volume":18492400},{"timestamp":1702650600,"date":"2023-12-15","index":759,"close":31.22,"high":32.32,"low":30.67,"open":31.75,"volume":15125800},{"timestamp":1702909800,"date":"2023-12-18","index":760,"close":30.6,"high":31.56,"low":30.16,"open":30.63,"volume":8284800},{"timestamp":1702996200,"date":"2023-12-19","index":761,"close":32.28,"high":33.91,"low":30.76,"open":30.88,"volume":17646400},{"timestamp":1703082600,"date":"2023-12-20","index":762,"close":29.73,"high":32.66,"low":29.69,"open":32,"volume":12236100},{"timestamp":1703169000,"date":"2023-12-21","index":763,"close":29.42,"high":31.08,"low":29.07,"open":30.64,"volume":10534000}]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6966800},{"timestamp":1695303000,"date":"2023-09-21","index":699,"close":25.65,"high":26.18,"low":24.94,"open":24.94,"volume":7774900}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-07-30","estimated":0.02,"reported":0.01,"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":"2020-05-11","estimated":-0.55,"reported":0.17,"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":"2020-02-18","estimated":0.19,"reported":0.18,"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":"2019-11-07","estimated":0.2,"reported":0.18,"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":"2019-08-06","estimated":0.24,"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":"2019-05-01","estimated":0.41,"reported":0.32,"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":"2019-02-19","estimated":0.46,"reported":0.44,"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":"2018-10-23","estimated":0.52,"reported":0.47,"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":"2018-07-24","estimated":0.54,"reported":0.59,"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":"2018-05-02","estimated":0.56,"reported":0.57,"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":"2018-02-06","estimated":0.52,"reported":0.58,"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":"2017-10-24","estimated":0.57,"reported":0.52,"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":"2017-07-24","estimated":0.59,"reported":0.58,"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":"2017-04-25","estimated":0.62,"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":"2017-02-07","estimated":0.65,"reported":0.64,"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":"2016-10-25","estimated":0.66,"reported":0.64,"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":"2016-07-26","estimated":0.67,"reported":0.67,"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":"2016-05-10","estimated":0.92,"reported":0.8,"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":"2016-02-02","estimated":1.32,"reported":1.31,"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":"2015-10-26","estimated":1.33,"reported":1.35,"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":"2015-07-27","estimated":1.3,"reported":1.32,"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":"2015-04-27","estimated":1.2,"reported":1.5,"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":"2015-02-03","estimated":1.21,"reported":1.4,"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":"2014-10-27","estimated":1.15,"reported":1.36,"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":"2014-07-29","estimated":1.06,"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":"2014-04-28","estimated":0.93,"reported":1.18,"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":"2014-02-03","estimated":0.97,"reported":0.97,"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":"2013-10-28","estimated":1.02,"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":"2013-07-29","estimated":1.08,"reported":1.12,"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":"2013-04-29","estimated":1.01,"reported":1.04,"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":"2013-02-05","estimated":1.01,"reported":1.25,"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":"2012-10-29","estimated":1.11,"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":"2012-07-30","estimated":1.11,"reported":1.16,"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":"2012-04-18","estimated":1.08,"reported":1.13,"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":"2012-02-23","estimated":0.92,"reported":1.04,"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":"2011-10-26","estimated":1.46,"reported":-1.5,"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":"2011-07-27","estimated":1.55,"reported":0.01,"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":"2011-04-27","estimated":1.37,"reported":2.41,"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":"2010-02-11","estimated":0.26,"reported":0.59,"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":"2007-04-26","estimated":2.6,"reported":-11.4,"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":"2007-02-22","estimated":2,"reported":0.4,"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":"2006-11-02","estimated":3.3,"reported":-3.6,"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":"2006-07-27","estimated":2.7,"reported":1.4,"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":"2006-04-26","estimated":2.2,"reported":3.2,"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":"2006-02-22","estimated":3.6,"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":"2005-10-25","estimated":6.1,"reported":2.8,"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":"2005-07-27","estimated":7.1,"reported":6.2,"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":"2005-05-04","estimated":4.5,"reported":2.8,"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":"2005-02-09","estimated":9.8,"reported":10.2,"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":"2004-10-26","estimated":11.27,"reported":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":"2004-08-03","estimated":11.4,"reported":9.6,"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":"2004-04-27","estimated":10.8,"reported":10.8,"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":"2004-02-04","estimated":9.1,"reported":9.8,"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":"2003-10-28","estimated":8,"reported":9.6,"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":"2003-07-29","estimated":6.4,"reported":8.6,"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":"2002-05-01","estimated":1.8,"reported":3.8,"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":-1.3,"reported":4.2,"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":"2001-10-25","estimated":-2.4,"reported":-9.8,"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":"2001-07-26","estimated":0.9,"reported":2,"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":"2001-04-26","estimated":1.2,"reported":-2.4,"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":"2001-01-30","estimated":0.3,"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":"2000-10-26","estimated":0.8,"reported":2,"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":"2000-08-01","estimated":null,"reported":2.2,"pre":[],"post":[]},{"date":"2000-04-20","estimated":4.5,"reported":2.4,"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":"2000-01-27","estimated":1.27,"reported":4.2,"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":"1999-10-21","estimated":-5.2,"reported":-9.4,"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":"1999-07-21","estimated":1.33,"reported":2.4,"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":"1999-04-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"1999-01-26","estimated":-3.33,"reported":-1.6,"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":"1998-10-22","estimated":-15.6,"reported":-14.2,"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":"1998-07-22","estimated":4.47,"reported":3,"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":"1998-04-23","estimated":5.3,"reported":6.2,"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/AI_partial.json b/data/AI_partial.json
index 84f0c437f..ebbb3f131 100644
--- a/data/AI_partial.json
+++ b/data/AI_partial.json
@@ -1 +1 @@
-[{"date":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.13,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":-0.3,"reported":-0.11,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":861,"close":26.25,"high":26.66,"low":25.67,"open":25.98,"volume":7090200},{"timestamp":1715779800,"date":"2024-05-15","index":862,"close":26.59,"high":26.84,"low":25.41,"open":26.8,"volume":5457300},{"timestamp":1715866200,"date":"2024-05-16","index":863,"close":26.2,"high":26.73,"low":25.89,"open":26.66,"volume":3355900},{"timestamp":1715952600,"date":"2024-05-17","index":864,"close":26.39,"high":26.66,"low":26.01,"open":26.15,"volume":4038700},{"timestamp":1716211800,"date":"2024-05-20","index":865,"close":26.51,"high":26.58,"low":25.76,"open":26.43,"volume":2933700},{"timestamp":1716298200,"date":"2024-05-21","index":866,"close":26.15,"high":26.36,"low":25.78,"open":26.24,"volume":3576900},{"timestamp":1716384600,"date":"2024-05-22","index":867,"close":24.88,"high":26.2,"low":24.82,"open":26.04,"volume":4622200},{"timestamp":1716471000,"date":"2024-05-23","index":868,"close":23.94,"high":25.5,"low":23.85,"open":25.28,"volume":5803100},{"timestamp":1716557400,"date":"2024-05-24","index":869,"close":24.04,"high":24.26,"low":23.83,"open":24,"volume":3246700},{"timestamp":1716903000,"date":"2024-05-28","index":870,"close":24.1,"high":24.33,"low":23.57,"open":24.28,"volume":4636700},{"timestamp":1716989400,"date":"2024-05-29","index":871,"close":23.92,"high":24.55,"low":23.46,"open":23.52,"volume":11034100}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":872,"close":28.57,"high":29.19,"low":25.15,"open":26.46,"volume":41472500},{"timestamp":1717162200,"date":"2024-05-31","index":873,"close":29.57,"high":30,"low":27.57,"open":28.8,"volume":17875900},{"timestamp":1717421400,"date":"2024-06-03","index":874,"close":29.46,"high":30.84,"low":28.76,"open":30,"volume":9710500},{"timestamp":1717507800,"date":"2024-06-04","index":875,"close":29.67,"high":30.38,"low":28.77,"open":28.88,"volume":5594100},{"timestamp":1717594200,"date":"2024-06-05","index":876,"close":30.56,"high":30.56,"low":29.56,"open":29.67,"volume":6960500},{"timestamp":1717680600,"date":"2024-06-06","index":877,"close":29.93,"high":30.65,"low":29.6,"open":30.3,"volume":4598100},{"timestamp":1717767000,"date":"2024-06-07","index":878,"close":30,"high":31.12,"low":29.22,"open":29.37,"volume":7843300},{"timestamp":1718026200,"date":"2024-06-10","index":879,"close":31.36,"high":31.36,"low":29.27,"open":29.34,"volume":6230700},{"timestamp":1718112600,"date":"2024-06-11","index":880,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215678,"date":"2024-06-12","index":881,"close":32.35,"high":33.11,"low":31.55,"open":32.55,"volume":5077589},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-20","estimated":-0.3,"reported":null,"pre":[],"post":[]},{"date":"2024-05-16","estimated":-0.3,"reported":null,"pre":[],"post":[]},{"date":"2024-03-04","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800},{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000},{"timestamp":1710509400,"date":"2024-03-15","index":820,"close":28.92,"high":29.37,"low":28.21,"open":28.56,"volume":5222600},{"timestamp":1710768600,"date":"2024-03-18","index":821,"close":29.05,"high":29.32,"low":28.41,"open":28.85,"volume":4203600},{"timestamp":1710855000,"date":"2024-03-19","index":822,"close":28.29,"high":28.8,"low":27.76,"open":28.25,"volume":3955200}]},{"date":"2024-03-04","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800},{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000},{"timestamp":1710509400,"date":"2024-03-15","index":820,"close":28.92,"high":29.37,"low":28.21,"open":28.56,"volume":5222600},{"timestamp":1710768600,"date":"2024-03-18","index":821,"close":29.05,"high":29.32,"low":28.41,"open":28.85,"volume":4203600},{"timestamp":1710855000,"date":"2024-03-19","index":822,"close":28.29,"high":28.8,"low":27.76,"open":28.25,"volume":3955200}]},{"date":"2024-02-28","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":798,"close":28.74,"high":30.23,"low":28.29,"open":29.05,"volume":10977400},{"timestamp":1707921000,"date":"2024-02-14","index":799,"close":29.24,"high":29.79,"low":28.66,"open":29.37,"volume":6817500},{"timestamp":1708007400,"date":"2024-02-15","index":800,"close":30.04,"high":30.34,"low":28.95,"open":29.92,"volume":8825800},{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400},{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000}]},{"date":"2023-12-06","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":742,"close":28.51,"high":30.23,"low":28.11,"open":28.89,"volume":15546900},{"timestamp":1700663400,"date":"2023-11-22","index":743,"close":28.8,"high":30.22,"low":28.54,"open":29.38,"volume":10580000},{"timestamp":1700836200,"date":"2023-11-24","index":744,"close":28.89,"high":29.15,"low":28.01,"open":29.07,"volume":5339400},{"timestamp":1701095400,"date":"2023-11-27","index":745,"close":29.01,"high":29.9,"low":28.22,"open":28.8,"volume":8041400},{"timestamp":1701181800,"date":"2023-11-28","index":746,"close":29.67,"high":29.79,"low":28.46,"open":29.18,"volume":7663600},{"timestamp":1701268200,"date":"2023-11-29","index":747,"close":30.2,"high":31.65,"low":29.91,"open":30.21,"volume":10070600},{"timestamp":1701354600,"date":"2023-11-30","index":748,"close":29.12,"high":30.9,"low":28.76,"open":30.72,"volume":7884200},{"timestamp":1701441000,"date":"2023-12-01","index":749,"close":30.89,"high":30.9,"low":28.34,"open":29,"volume":10340900},{"timestamp":1701700200,"date":"2023-12-04","index":750,"close":30.31,"high":31.35,"low":29.97,"open":30.69,"volume":9696800},{"timestamp":1701786600,"date":"2023-12-05","index":751,"close":30.05,"high":30.41,"low":29.17,"open":30.07,"volume":7344100},{"timestamp":1701873000,"date":"2023-12-06","index":752,"close":29.16,"high":30.84,"low":29.15,"open":30.59,"volume":16599700}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":753,"close":26.02,"high":27.25,"low":25.12,"open":26.51,"volume":25346100},{"timestamp":1702045800,"date":"2023-12-08","index":754,"close":28.27,"high":28.62,"low":25.91,"open":26.12,"volume":16073100},{"timestamp":1702305000,"date":"2023-12-11","index":755,"close":28.15,"high":28.63,"low":27.55,"open":28.05,"volume":8921800},{"timestamp":1702391400,"date":"2023-12-12","index":756,"close":27.73,"high":28.12,"low":27.31,"open":27.95,"volume":7805500},{"timestamp":1702477800,"date":"2023-12-13","index":757,"close":28.14,"high":28.4,"low":26.78,"open":27.84,"volume":9480200},{"timestamp":1702564200,"date":"2023-12-14","index":758,"close":31.42,"high":31.7,"low":29,"open":29,"volume":18492400},{"timestamp":1702650600,"date":"2023-12-15","index":759,"close":31.22,"high":32.32,"low":30.67,"open":31.75,"volume":15125800},{"timestamp":1702909800,"date":"2023-12-18","index":760,"close":30.6,"high":31.56,"low":30.16,"open":30.63,"volume":8284800},{"timestamp":1702996200,"date":"2023-12-19","index":761,"close":32.28,"high":33.91,"low":30.76,"open":30.88,"volume":17646400},{"timestamp":1703082600,"date":"2023-12-20","index":762,"close":29.73,"high":32.66,"low":29.69,"open":32,"volume":12236100},{"timestamp":1703169000,"date":"2023-12-21","index":763,"close":29.42,"high":31.08,"low":29.07,"open":30.64,"volume":10534000}]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6966800},{"timestamp":1695303000,"date":"2023-09-21","index":699,"close":25.65,"high":26.18,"low":24.94,"open":24.94,"volume":7774900}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-07-30","estimated":0.02,"reported":0.01,"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":"2020-05-11","estimated":-0.55,"reported":0.17,"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":"2020-02-18","estimated":0.19,"reported":0.18,"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":"2019-11-07","estimated":0.2,"reported":0.18,"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":"2019-08-06","estimated":0.24,"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":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.13,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":-0.3,"reported":-0.11,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":861,"close":26.25,"high":26.66,"low":25.67,"open":25.98,"volume":7090200},{"timestamp":1715779800,"date":"2024-05-15","index":862,"close":26.59,"high":26.84,"low":25.41,"open":26.8,"volume":5457300},{"timestamp":1715866200,"date":"2024-05-16","index":863,"close":26.2,"high":26.73,"low":25.89,"open":26.66,"volume":3355900},{"timestamp":1715952600,"date":"2024-05-17","index":864,"close":26.39,"high":26.66,"low":26.01,"open":26.15,"volume":4038700},{"timestamp":1716211800,"date":"2024-05-20","index":865,"close":26.51,"high":26.58,"low":25.76,"open":26.43,"volume":2933700},{"timestamp":1716298200,"date":"2024-05-21","index":866,"close":26.15,"high":26.36,"low":25.78,"open":26.24,"volume":3576900},{"timestamp":1716384600,"date":"2024-05-22","index":867,"close":24.88,"high":26.2,"low":24.82,"open":26.04,"volume":4622200},{"timestamp":1716471000,"date":"2024-05-23","index":868,"close":23.94,"high":25.5,"low":23.85,"open":25.28,"volume":5803100},{"timestamp":1716557400,"date":"2024-05-24","index":869,"close":24.04,"high":24.26,"low":23.83,"open":24,"volume":3246700},{"timestamp":1716903000,"date":"2024-05-28","index":870,"close":24.1,"high":24.33,"low":23.57,"open":24.28,"volume":4636700},{"timestamp":1716989400,"date":"2024-05-29","index":871,"close":23.92,"high":24.55,"low":23.46,"open":23.52,"volume":11034100}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":872,"close":28.57,"high":29.19,"low":25.15,"open":26.46,"volume":41472500},{"timestamp":1717162200,"date":"2024-05-31","index":873,"close":29.57,"high":30,"low":27.57,"open":28.8,"volume":17875900},{"timestamp":1717421400,"date":"2024-06-03","index":874,"close":29.46,"high":30.84,"low":28.76,"open":30,"volume":9710500},{"timestamp":1717507800,"date":"2024-06-04","index":875,"close":29.67,"high":30.38,"low":28.77,"open":28.88,"volume":5594100},{"timestamp":1717594200,"date":"2024-06-05","index":876,"close":30.56,"high":30.56,"low":29.56,"open":29.67,"volume":6960500},{"timestamp":1717680600,"date":"2024-06-06","index":877,"close":29.93,"high":30.65,"low":29.6,"open":30.3,"volume":4598100},{"timestamp":1717767000,"date":"2024-06-07","index":878,"close":30,"high":31.12,"low":29.22,"open":29.37,"volume":7843300},{"timestamp":1718026200,"date":"2024-06-10","index":879,"close":31.36,"high":31.36,"low":29.27,"open":29.34,"volume":6230700},{"timestamp":1718112600,"date":"2024-06-11","index":880,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222402,"date":"2024-06-12","index":881,"close":31.62,"high":33.11,"low":31.55,"open":32.55,"volume":7133112},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-20","estimated":-0.3,"reported":null,"pre":[],"post":[]},{"date":"2024-05-16","estimated":-0.3,"reported":null,"pre":[],"post":[]},{"date":"2024-03-04","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800},{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000},{"timestamp":1710509400,"date":"2024-03-15","index":820,"close":28.92,"high":29.37,"low":28.21,"open":28.56,"volume":5222600},{"timestamp":1710768600,"date":"2024-03-18","index":821,"close":29.05,"high":29.32,"low":28.41,"open":28.85,"volume":4203600},{"timestamp":1710855000,"date":"2024-03-19","index":822,"close":28.29,"high":28.8,"low":27.76,"open":28.25,"volume":3955200}]},{"date":"2024-03-04","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800},{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000},{"timestamp":1710509400,"date":"2024-03-15","index":820,"close":28.92,"high":29.37,"low":28.21,"open":28.56,"volume":5222600},{"timestamp":1710768600,"date":"2024-03-18","index":821,"close":29.05,"high":29.32,"low":28.41,"open":28.85,"volume":4203600},{"timestamp":1710855000,"date":"2024-03-19","index":822,"close":28.29,"high":28.8,"low":27.76,"open":28.25,"volume":3955200}]},{"date":"2024-02-28","estimated":-0.28,"reported":-0.13,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":798,"close":28.74,"high":30.23,"low":28.29,"open":29.05,"volume":10977400},{"timestamp":1707921000,"date":"2024-02-14","index":799,"close":29.24,"high":29.79,"low":28.66,"open":29.37,"volume":6817500},{"timestamp":1708007400,"date":"2024-02-15","index":800,"close":30.04,"high":30.34,"low":28.95,"open":29.92,"volume":8825800},{"timestamp":1708093800,"date":"2024-02-16","index":801,"close":28.73,"high":30.25,"low":28.57,"open":29.85,"volume":6934300},{"timestamp":1708439400,"date":"2024-02-20","index":802,"close":27.05,"high":28.69,"low":26.32,"open":28.57,"volume":6254400},{"timestamp":1708525800,"date":"2024-02-21","index":803,"close":26.18,"high":26.45,"low":25.84,"open":26.25,"volume":5358500},{"timestamp":1708612200,"date":"2024-02-22","index":804,"close":26.63,"high":27.15,"low":26.39,"open":27.1,"volume":6195000},{"timestamp":1708698600,"date":"2024-02-23","index":805,"close":26.15,"high":26.62,"low":25.64,"open":26.22,"volume":5442100},{"timestamp":1708957800,"date":"2024-02-26","index":806,"close":28.9,"high":29.08,"low":25.88,"open":26,"volume":11843300},{"timestamp":1709044200,"date":"2024-02-27","index":807,"close":30.1,"high":30.3,"low":29.04,"open":29.33,"volume":10033400},{"timestamp":1709130600,"date":"2024-02-28","index":808,"close":29.69,"high":30.26,"low":29.01,"open":29.56,"volume":15944800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":809,"close":36.97,"high":38.3,"low":33.75,"open":35.16,"volume":56242800},{"timestamp":1709303400,"date":"2024-03-01","index":810,"close":35.87,"high":35.9,"low":33.71,"open":35.66,"volume":21535100},{"timestamp":1709562600,"date":"2024-03-04","index":811,"close":34.07,"high":37.54,"low":33.81,"open":36.47,"volume":14609400},{"timestamp":1709649000,"date":"2024-03-05","index":812,"close":31.26,"high":33.53,"low":30.89,"open":33,"volume":11402500},{"timestamp":1709735400,"date":"2024-03-06","index":813,"close":32.46,"high":33.33,"low":31.88,"open":32.8,"volume":9760600},{"timestamp":1709821800,"date":"2024-03-07","index":814,"close":31.77,"high":33,"low":31.75,"open":32.64,"volume":6714800},{"timestamp":1709908200,"date":"2024-03-08","index":815,"close":31.7,"high":34.26,"low":31.52,"open":32.1,"volume":10140100},{"timestamp":1710163800,"date":"2024-03-11","index":816,"close":30.87,"high":32.19,"low":30.81,"open":31.5,"volume":4776400},{"timestamp":1710250200,"date":"2024-03-12","index":817,"close":30.68,"high":31.39,"low":29.73,"open":31.39,"volume":5079100},{"timestamp":1710336600,"date":"2024-03-13","index":818,"close":30.37,"high":30.93,"low":30.14,"open":30.4,"volume":3980200},{"timestamp":1710423000,"date":"2024-03-14","index":819,"close":29.1,"high":30.3,"low":28.66,"open":30,"volume":5786000}]},{"date":"2023-12-06","estimated":-0.18,"reported":-0.13,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":742,"close":28.51,"high":30.23,"low":28.11,"open":28.89,"volume":15546900},{"timestamp":1700663400,"date":"2023-11-22","index":743,"close":28.8,"high":30.22,"low":28.54,"open":29.38,"volume":10580000},{"timestamp":1700836200,"date":"2023-11-24","index":744,"close":28.89,"high":29.15,"low":28.01,"open":29.07,"volume":5339400},{"timestamp":1701095400,"date":"2023-11-27","index":745,"close":29.01,"high":29.9,"low":28.22,"open":28.8,"volume":8041400},{"timestamp":1701181800,"date":"2023-11-28","index":746,"close":29.67,"high":29.79,"low":28.46,"open":29.18,"volume":7663600},{"timestamp":1701268200,"date":"2023-11-29","index":747,"close":30.2,"high":31.65,"low":29.91,"open":30.21,"volume":10070600},{"timestamp":1701354600,"date":"2023-11-30","index":748,"close":29.12,"high":30.9,"low":28.76,"open":30.72,"volume":7884200},{"timestamp":1701441000,"date":"2023-12-01","index":749,"close":30.89,"high":30.9,"low":28.34,"open":29,"volume":10340900},{"timestamp":1701700200,"date":"2023-12-04","index":750,"close":30.31,"high":31.35,"low":29.97,"open":30.69,"volume":9696800},{"timestamp":1701786600,"date":"2023-12-05","index":751,"close":30.05,"high":30.41,"low":29.17,"open":30.07,"volume":7344100},{"timestamp":1701873000,"date":"2023-12-06","index":752,"close":29.16,"high":30.84,"low":29.15,"open":30.59,"volume":16599700}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":753,"close":26.02,"high":27.25,"low":25.12,"open":26.51,"volume":25346100},{"timestamp":1702045800,"date":"2023-12-08","index":754,"close":28.27,"high":28.62,"low":25.91,"open":26.12,"volume":16073100},{"timestamp":1702305000,"date":"2023-12-11","index":755,"close":28.15,"high":28.63,"low":27.55,"open":28.05,"volume":8921800},{"timestamp":1702391400,"date":"2023-12-12","index":756,"close":27.73,"high":28.12,"low":27.31,"open":27.95,"volume":7805500},{"timestamp":1702477800,"date":"2023-12-13","index":757,"close":28.14,"high":28.4,"low":26.78,"open":27.84,"volume":9480200},{"timestamp":1702564200,"date":"2023-12-14","index":758,"close":31.42,"high":31.7,"low":29,"open":29,"volume":18492400},{"timestamp":1702650600,"date":"2023-12-15","index":759,"close":31.22,"high":32.32,"low":30.67,"open":31.75,"volume":15125800},{"timestamp":1702909800,"date":"2023-12-18","index":760,"close":30.6,"high":31.56,"low":30.16,"open":30.63,"volume":8284800},{"timestamp":1702996200,"date":"2023-12-19","index":761,"close":32.28,"high":33.91,"low":30.76,"open":30.88,"volume":17646400},{"timestamp":1703082600,"date":"2023-12-20","index":762,"close":29.73,"high":32.66,"low":29.69,"open":32,"volume":12236100},{"timestamp":1703169000,"date":"2023-12-21","index":763,"close":29.42,"high":31.08,"low":29.07,"open":30.64,"volume":10534000}]},{"date":"2023-09-06","estimated":-0.17,"reported":-0.09,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":678,"close":31.32,"high":32.79,"low":30.78,"open":32.29,"volume":8001100},{"timestamp":1692797400,"date":"2023-08-23","index":679,"close":32.6,"high":33.19,"low":30.85,"open":31.65,"volume":10519200},{"timestamp":1692883800,"date":"2023-08-24","index":680,"close":28.83,"high":33.67,"low":28,"open":33.51,"volume":22970400},{"timestamp":1692970200,"date":"2023-08-25","index":681,"close":29.15,"high":29.76,"low":28.1,"open":28.8,"volume":11961100},{"timestamp":1693229400,"date":"2023-08-28","index":682,"close":29.22,"high":29.75,"low":28.97,"open":29.25,"volume":7028600},{"timestamp":1693315800,"date":"2023-08-29","index":683,"close":30.78,"high":31.49,"low":28.77,"open":29.05,"volume":12691200},{"timestamp":1693402200,"date":"2023-08-30","index":684,"close":31.43,"high":31.99,"low":30.1,"open":30.73,"volume":10623300},{"timestamp":1693488600,"date":"2023-08-31","index":685,"close":31.02,"high":31.84,"low":30.7,"open":31.18,"volume":9075700},{"timestamp":1693575000,"date":"2023-09-01","index":686,"close":31.22,"high":31.78,"low":30.66,"open":31.59,"volume":6757100},{"timestamp":1693920600,"date":"2023-09-05","index":687,"close":31.43,"high":31.53,"low":29.95,"open":31.22,"volume":8459200},{"timestamp":1694007000,"date":"2023-09-06","index":688,"close":31.46,"high":32.65,"low":30.9,"open":32.05,"volume":19546900}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":689,"close":27.61,"high":28.2,"low":25.53,"open":27.94,"volume":26065400},{"timestamp":1694179800,"date":"2023-09-08","index":690,"close":28.04,"high":28.67,"low":27.44,"open":27.52,"volume":11619000},{"timestamp":1694439000,"date":"2023-09-11","index":691,"close":28.22,"high":28.55,"low":27.33,"open":28.18,"volume":8947800},{"timestamp":1694525400,"date":"2023-09-12","index":692,"close":28.1,"high":30.08,"low":27.54,"open":27.66,"volume":11535600},{"timestamp":1694611800,"date":"2023-09-13","index":693,"close":27.77,"high":28.33,"low":27.3,"open":28.1,"volume":7320300},{"timestamp":1694698200,"date":"2023-09-14","index":694,"close":28.22,"high":28.65,"low":27.53,"open":28.11,"volume":7811400},{"timestamp":1694784600,"date":"2023-09-15","index":695,"close":27.36,"high":28.3,"low":27.04,"open":28.09,"volume":8191700},{"timestamp":1695043800,"date":"2023-09-18","index":696,"close":27.13,"high":27.34,"low":26.42,"open":27.02,"volume":6722800},{"timestamp":1695130200,"date":"2023-09-19","index":697,"close":27.27,"high":27.43,"low":26.32,"open":26.92,"volume":6150300},{"timestamp":1695216600,"date":"2023-09-20","index":698,"close":26.4,"high":28.09,"low":26.37,"open":27.42,"volume":6966800},{"timestamp":1695303000,"date":"2023-09-21","index":699,"close":25.65,"high":26.18,"low":24.94,"open":24.94,"volume":7774900}]},{"date":"2023-05-31","estimated":-0.17,"reported":-0.13,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":611,"close":23.56,"high":24.86,"low":22.75,"open":23.5,"volume":36097900},{"timestamp":1684330200,"date":"2023-05-17","index":612,"close":26.95,"high":27.13,"low":23.57,"open":23.99,"volume":37992800},{"timestamp":1684416600,"date":"2023-05-18","index":613,"close":26.82,"high":28.15,"low":25.87,"open":27.4,"volume":31462000},{"timestamp":1684503000,"date":"2023-05-19","index":614,"close":25.28,"high":27.75,"low":25.06,"open":26.81,"volume":19520700},{"timestamp":1684762200,"date":"2023-05-22","index":615,"close":27.87,"high":28.26,"low":25.22,"open":25.46,"volume":28741900},{"timestamp":1684848600,"date":"2023-05-23","index":616,"close":27.16,"high":29.23,"low":26.64,"open":28.82,"volume":27567900},{"timestamp":1684935000,"date":"2023-05-24","index":617,"close":27.85,"high":28.43,"low":26.27,"open":27.16,"volume":19822400},{"timestamp":1685021400,"date":"2023-05-25","index":618,"close":28.41,"high":30.7,"low":27.01,"open":30.5,"volume":36753800},{"timestamp":1685107800,"date":"2023-05-26","index":619,"close":32.94,"high":33.5,"low":28.65,"open":28.75,"volume":54634300},{"timestamp":1685453400,"date":"2023-05-30","index":620,"close":43.95,"high":44.02,"low":35.2,"open":37.61,"volume":107615300},{"timestamp":1685539800,"date":"2023-05-31","index":621,"close":40.01,"high":42.14,"low":38.01,"open":41.1,"volume":87319500}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":622,"close":34.72,"high":37.25,"low":30.26,"open":32.76,"volume":83477500},{"timestamp":1685712600,"date":"2023-06-02","index":623,"close":32.26,"high":34.57,"low":30.6,"open":33.6,"volume":45347200},{"timestamp":1685971800,"date":"2023-06-05","index":624,"close":35.32,"high":35.93,"low":30.5,"open":31.21,"volume":35706200},{"timestamp":1686058200,"date":"2023-06-06","index":625,"close":38.19,"high":38.85,"low":34.65,"open":35.1,"volume":50647000},{"timestamp":1686144600,"date":"2023-06-07","index":626,"close":36.42,"high":39.33,"low":35.3,"open":39.26,"volume":38176000},{"timestamp":1686231000,"date":"2023-06-08","index":627,"close":36.22,"high":37.6,"low":35.63,"open":36.2,"volume":20886500},{"timestamp":1686317400,"date":"2023-06-09","index":628,"close":36.99,"high":39.38,"low":35.81,"open":37.33,"volume":28387200},{"timestamp":1686576600,"date":"2023-06-12","index":629,"close":37.6,"high":38.33,"low":36.01,"open":37.66,"volume":22789700},{"timestamp":1686663000,"date":"2023-06-13","index":630,"close":43.11,"high":45.22,"low":37.15,"open":38.4,"volume":74591400},{"timestamp":1686749400,"date":"2023-06-14","index":631,"close":42.84,"high":43.9,"low":40.64,"open":42.36,"volume":39559100},{"timestamp":1686835800,"date":"2023-06-15","index":632,"close":46.37,"high":48.5,"low":41.35,"open":41.82,"volume":60058400}]},{"date":"2023-03-02","estimated":-0.22,"reported":-0.06,"pre":[{"timestamp":1676471400,"date":"2023-02-15","index":549,"close":25.5,"high":25.7,"low":22.84,"open":23,"volume":26296700},{"timestamp":1676557800,"date":"2023-02-16","index":550,"close":24.23,"high":26.77,"low":24.05,"open":25.04,"volume":22603000},{"timestamp":1676644200,"date":"2023-02-17","index":551,"close":23.84,"high":24.37,"low":22.65,"open":23.57,"volume":16132200},{"timestamp":1676989800,"date":"2023-02-21","index":552,"close":21.63,"high":25.36,"low":21.42,"open":24.04,"volume":22200700},{"timestamp":1677076200,"date":"2023-02-22","index":553,"close":22.36,"high":22.86,"low":21.3,"open":21.61,"volume":14517100},{"timestamp":1677162600,"date":"2023-02-23","index":554,"close":22.87,"high":23.76,"low":21.77,"open":23.67,"volume":18690300},{"timestamp":1677249000,"date":"2023-02-24","index":555,"close":22.41,"high":22.65,"low":21.68,"open":22.23,"volume":9800900},{"timestamp":1677508200,"date":"2023-02-27","index":556,"close":22.19,"high":22.83,"low":21.65,"open":22.52,"volume":11575300},{"timestamp":1677594600,"date":"2023-02-28","index":557,"close":22.58,"high":23.56,"low":22.06,"open":22.31,"volume":14568500},{"timestamp":1677681000,"date":"2023-03-01","index":558,"close":20.73,"high":22.9,"low":20.31,"open":22.79,"volume":14634400},{"timestamp":1677767400,"date":"2023-03-02","index":559,"close":21.31,"high":21.83,"low":20.33,"open":20.52,"volume":19332000}],"post":[{"timestamp":1677853800,"date":"2023-03-03","index":560,"close":28.48,"high":28.94,"low":24.03,"open":25.29,"volume":75575200},{"timestamp":1678113000,"date":"2023-03-06","index":561,"close":27.36,"high":29.98,"low":26.71,"open":28.45,"volume":50682900},{"timestamp":1678199400,"date":"2023-03-07","index":562,"close":26.14,"high":28.37,"low":25.77,"open":27.17,"volume":26616100},{"timestamp":1678285800,"date":"2023-03-08","index":563,"close":24.82,"high":26.61,"low":24.6,"open":26.13,"volume":16689800},{"timestamp":1678372200,"date":"2023-03-09","index":564,"close":22.7,"high":25.37,"low":22.62,"open":25,"volume":17554800},{"timestamp":1678458600,"date":"2023-03-10","index":565,"close":21.27,"high":22.87,"low":20.76,"open":22.59,"volume":15945600},{"timestamp":1678714200,"date":"2023-03-13","index":566,"close":21.76,"high":22.56,"low":20.28,"open":21,"volume":15398500},{"timestamp":1678800600,"date":"2023-03-14","index":567,"close":21.1,"high":22.75,"low":20.74,"open":22.35,"volume":12555200},{"timestamp":1678887000,"date":"2023-03-15","index":568,"close":20.85,"high":21.16,"low":20.16,"open":20.6,"volume":9062000},{"timestamp":1678973400,"date":"2023-03-16","index":569,"close":22.07,"high":22.24,"low":20.53,"open":21.18,"volume":9980800},{"timestamp":1679059800,"date":"2023-03-17","index":570,"close":21.62,"high":22.32,"low":21.02,"open":22.26,"volume":8177700}]},{"date":"2022-12-07","estimated":-0.16,"reported":-0.11,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":492,"close":12.34,"high":12.4,"low":11.85,"open":12.16,"volume":1161800},{"timestamp":1669213800,"date":"2022-11-23","index":493,"close":12.69,"high":12.73,"low":12.15,"open":12.4,"volume":872800},{"timestamp":1669386600,"date":"2022-11-25","index":494,"close":12.61,"high":12.71,"low":12.42,"open":12.57,"volume":341800},{"timestamp":1669645800,"date":"2022-11-28","index":495,"close":12.38,"high":12.68,"low":12.27,"open":12.46,"volume":683500},{"timestamp":1669732200,"date":"2022-11-29","index":496,"close":12.25,"high":12.6,"low":12.19,"open":12.45,"volume":775300},{"timestamp":1669818600,"date":"2022-11-30","index":497,"close":13.01,"high":13.01,"low":12.14,"open":12.26,"volume":949500},{"timestamp":1669905000,"date":"2022-12-01","index":498,"close":13.26,"high":13.35,"low":12.81,"open":12.93,"volume":1483300},{"timestamp":1669991400,"date":"2022-12-02","index":499,"close":13.32,"high":13.4,"low":12.73,"open":12.91,"volume":983200},{"timestamp":1670250600,"date":"2022-12-05","index":500,"close":12.56,"high":13.27,"low":12.32,"open":13.21,"volume":1223900},{"timestamp":1670337000,"date":"2022-12-06","index":501,"close":11.99,"high":12.59,"low":11.88,"open":12.52,"volume":1336200},{"timestamp":1670423400,"date":"2022-12-07","index":502,"close":11.98,"high":12.52,"low":11.7,"open":11.94,"volume":4706200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":503,"close":12.9,"high":13.51,"low":11.5,"open":12.01,"volume":5983700},{"timestamp":1670596200,"date":"2022-12-09","index":504,"close":12.2,"high":13.23,"low":12.18,"open":12.73,"volume":2110200},{"timestamp":1670855400,"date":"2022-12-12","index":505,"close":13.2,"high":13.56,"low":12.2,"open":12.23,"volume":3473000},{"timestamp":1670941800,"date":"2022-12-13","index":506,"close":13.21,"high":14.11,"low":12.86,"open":14.07,"volume":2628500},{"timestamp":1671028200,"date":"2022-12-14","index":507,"close":13.04,"high":13.36,"low":12.8,"open":13.16,"volume":1882600},{"timestamp":1671114600,"date":"2022-12-15","index":508,"close":12.43,"high":12.93,"low":12.37,"open":12.69,"volume":1702100},{"timestamp":1671201000,"date":"2022-12-16","index":509,"close":12.62,"high":12.66,"low":12.16,"open":12.31,"volume":3093800},{"timestamp":1671460200,"date":"2022-12-19","index":510,"close":12.14,"high":12.76,"low":11.99,"open":12.59,"volume":1594200},{"timestamp":1671546600,"date":"2022-12-20","index":511,"close":11.9,"high":12.03,"low":11.66,"open":11.94,"volume":1950900},{"timestamp":1671633000,"date":"2022-12-21","index":512,"close":11.79,"high":12.05,"low":11.7,"open":12,"volume":2180500},{"timestamp":1671719400,"date":"2022-12-22","index":513,"close":11.04,"high":11.6,"low":10.65,"open":11.6,"volume":2866700}]},{"date":"2022-08-31","estimated":-0.24,"reported":-0.12,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":424,"close":21.92,"high":22.22,"low":21.3,"open":21.81,"volume":1453100},{"timestamp":1660829400,"date":"2022-08-18","index":425,"close":21.73,"high":21.9,"low":21.35,"open":21.9,"volume":1199400},{"timestamp":1660915800,"date":"2022-08-19","index":426,"close":19.8,"high":21.22,"low":19.64,"open":21.22,"volume":2580100},{"timestamp":1661175000,"date":"2022-08-22","index":427,"close":19.11,"high":19.5,"low":18.73,"open":19.5,"volume":1469000},{"timestamp":1661261400,"date":"2022-08-23","index":428,"close":19.25,"high":20.08,"low":19.09,"open":19.16,"volume":1203600},{"timestamp":1661347800,"date":"2022-08-24","index":429,"close":19.66,"high":20.34,"low":19.33,"open":19.33,"volume":1030600},{"timestamp":1661434200,"date":"2022-08-25","index":430,"close":19.89,"high":20.42,"low":19.82,"open":20,"volume":1375200},{"timestamp":1661520600,"date":"2022-08-26","index":431,"close":18.82,"high":19.93,"low":18.65,"open":19.9,"volume":1547900},{"timestamp":1661779800,"date":"2022-08-29","index":432,"close":18.54,"high":19.15,"low":18.31,"open":18.34,"volume":1199300},{"timestamp":1661866200,"date":"2022-08-30","index":433,"close":18.41,"high":19.04,"low":18.26,"open":18.94,"volume":1372100},{"timestamp":1661952600,"date":"2022-08-31","index":434,"close":18,"high":18.88,"low":17.86,"open":18.57,"volume":3578500}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":435,"close":14.52,"high":15.86,"low":14.04,"open":15.35,"volume":12493200},{"timestamp":1662125400,"date":"2022-09-02","index":436,"close":14.51,"high":15.11,"low":14.24,"open":14.42,"volume":4528400},{"timestamp":1662471000,"date":"2022-09-06","index":437,"close":14.29,"high":14.6,"low":14.03,"open":14.43,"volume":3202400},{"timestamp":1662557400,"date":"2022-09-07","index":438,"close":14.67,"high":14.82,"low":14.04,"open":14.28,"volume":2539600},{"timestamp":1662643800,"date":"2022-09-08","index":439,"close":14.58,"high":14.7,"low":14.17,"open":14.41,"volume":2397900},{"timestamp":1662730200,"date":"2022-09-09","index":440,"close":15.02,"high":15.3,"low":14.86,"open":14.89,"volume":2123800},{"timestamp":1662989400,"date":"2022-09-12","index":441,"close":15.41,"high":15.51,"low":15.13,"open":15.13,"volume":1710500},{"timestamp":1663075800,"date":"2022-09-13","index":442,"close":14.71,"high":15.11,"low":14.51,"open":14.54,"volume":2115000},{"timestamp":1663162200,"date":"2022-09-14","index":443,"close":14.95,"high":14.98,"low":14.22,"open":14.75,"volume":1808700},{"timestamp":1663248600,"date":"2022-09-15","index":444,"close":14.78,"high":15.18,"low":14.72,"open":14.78,"volume":1855300},{"timestamp":1663335000,"date":"2022-09-16","index":445,"close":14.03,"high":14.57,"low":14.01,"open":14.42,"volume":3218900}]},{"date":"2022-06-01","estimated":-0.29,"reported":-0.21,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":361,"close":17.49,"high":18,"low":16.82,"open":17.31,"volume":2174400},{"timestamp":1652880600,"date":"2022-05-18","index":362,"close":17.15,"high":18.09,"low":16.84,"open":17.15,"volume":1546400},{"timestamp":1652967000,"date":"2022-05-19","index":363,"close":18.04,"high":18.55,"low":16.73,"open":16.9,"volume":2539800},{"timestamp":1653053400,"date":"2022-05-20","index":364,"close":18.22,"high":18.8,"low":17.32,"open":18.37,"volume":4252500},{"timestamp":1653312600,"date":"2022-05-23","index":365,"close":17.78,"high":18.35,"low":17.1,"open":18.13,"volume":1751000},{"timestamp":1653399000,"date":"2022-05-24","index":366,"close":16.94,"high":17.36,"low":16.1,"open":17.27,"volume":2161800},{"timestamp":1653485400,"date":"2022-05-25","index":367,"close":18.02,"high":18.25,"low":16.97,"open":16.99,"volume":1989900},{"timestamp":1653571800,"date":"2022-05-26","index":368,"close":18.39,"high":18.75,"low":17.61,"open":17.82,"volume":1702800},{"timestamp":1653658200,"date":"2022-05-27","index":369,"close":19.73,"high":20.1,"low":18.56,"open":18.65,"volume":2647100},{"timestamp":1654003800,"date":"2022-05-31","index":370,"close":18.92,"high":20.02,"low":18.5,"open":19.64,"volume":2593500},{"timestamp":1654090200,"date":"2022-06-01","index":371,"close":18.55,"high":19.8,"low":18.53,"open":19.04,"volume":4410300}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":372,"close":17.62,"high":17.84,"low":15.07,"open":15.2,"volume":24471300},{"timestamp":1654263000,"date":"2022-06-03","index":373,"close":19.84,"high":19.96,"low":17.12,"open":17.57,"volume":12681600},{"timestamp":1654522200,"date":"2022-06-06","index":374,"close":19.19,"high":19.94,"low":18.55,"open":19.66,"volume":6809000},{"timestamp":1654608600,"date":"2022-06-07","index":375,"close":19.74,"high":19.74,"low":18.51,"open":18.96,"volume":2669200},{"timestamp":1654695000,"date":"2022-06-08","index":376,"close":20.74,"high":21.58,"low":19.74,"open":19.74,"volume":3614100},{"timestamp":1654781400,"date":"2022-06-09","index":377,"close":19.44,"high":20.67,"low":19.41,"open":20.45,"volume":2826800},{"timestamp":1654867800,"date":"2022-06-10","index":378,"close":17.89,"high":19.32,"low":17.47,"open":18.89,"volume":3996500},{"timestamp":1655127000,"date":"2022-06-13","index":379,"close":15.89,"high":17.49,"low":15.8,"open":17,"volume":3077200},{"timestamp":1655213400,"date":"2022-06-14","index":380,"close":16.45,"high":16.7,"low":15.62,"open":16.16,"volume":2207400},{"timestamp":1655299800,"date":"2022-06-15","index":381,"close":17.2,"high":17.6,"low":16.6,"open":16.81,"volume":4087200},{"timestamp":1655386200,"date":"2022-06-16","index":382,"close":16.03,"high":16.95,"low":15.71,"open":16.61,"volume":2552100}]},{"date":"2022-03-02","estimated":-0.27,"reported":-0.07,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":298,"close":25.71,"high":25.76,"low":24.91,"open":25.09,"volume":3215600},{"timestamp":1645021800,"date":"2022-02-16","index":299,"close":24.7,"high":25.62,"low":23.9,"open":24.27,"volume":4721500},{"timestamp":1645108200,"date":"2022-02-17","index":300,"close":22.34,"high":24.59,"low":22.27,"open":24.39,"volume":4001400},{"timestamp":1645194600,"date":"2022-02-18","index":301,"close":21.19,"high":22.6,"low":20.73,"open":22.36,"volume":4365300},{"timestamp":1645540200,"date":"2022-02-22","index":302,"close":20.49,"high":21.69,"low":20.12,"open":20.75,"volume":3482400},{"timestamp":1645626600,"date":"2022-02-23","index":303,"close":20.02,"high":21.16,"low":19.86,"open":20.58,"volume":2812400},{"timestamp":1645713000,"date":"2022-02-24","index":304,"close":21.61,"high":21.91,"low":18.66,"open":18.95,"volume":3498900},{"timestamp":1645799400,"date":"2022-02-25","index":305,"close":21.61,"high":21.62,"low":20.4,"open":20.97,"volume":3591400},{"timestamp":1646058600,"date":"2022-02-28","index":306,"close":22.42,"high":22.6,"low":21.44,"open":21.77,"volume":2573700},{"timestamp":1646145000,"date":"2022-03-01","index":307,"close":22.06,"high":22.74,"low":21.68,"open":22.46,"volume":1775500},{"timestamp":1646231400,"date":"2022-03-02","index":308,"close":22.66,"high":23.04,"low":21.51,"open":22.8,"volume":5285300}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":309,"close":23.44,"high":26.47,"low":22.6,"open":25.34,"volume":12700500},{"timestamp":1646404200,"date":"2022-03-04","index":310,"close":20.05,"high":22.47,"low":19.83,"open":22.09,"volume":8853900},{"timestamp":1646663400,"date":"2022-03-07","index":311,"close":20.38,"high":21.57,"low":19.66,"open":20.24,"volume":5154500},{"timestamp":1646749800,"date":"2022-03-08","index":312,"close":19.98,"high":20.98,"low":19.33,"open":20.12,"volume":5150500},{"timestamp":1646836200,"date":"2022-03-09","index":313,"close":21.4,"high":22.02,"low":20.48,"open":20.48,"volume":3737600},{"timestamp":1646922600,"date":"2022-03-10","index":314,"close":19.96,"high":20.95,"low":19.71,"open":20.8,"volume":3528900},{"timestamp":1647009000,"date":"2022-03-11","index":315,"close":18,"high":20.29,"low":18,"open":20.12,"volume":5216800},{"timestamp":1647264600,"date":"2022-03-14","index":316,"close":16.91,"high":18.34,"low":16.71,"open":17.79,"volume":4588400},{"timestamp":1647351000,"date":"2022-03-15","index":317,"close":17.47,"high":17.49,"low":16.58,"open":16.69,"volume":3055800},{"timestamp":1647437400,"date":"2022-03-16","index":318,"close":19.3,"high":19.3,"low":17.81,"open":17.89,"volume":4208200},{"timestamp":1647523800,"date":"2022-03-17","index":319,"close":20.75,"high":20.77,"low":18.7,"open":19,"volume":3544100}]},{"date":"2021-12-01","estimated":-0.28,"reported":-0.23,"pre":[{"timestamp":1637073000,"date":"2021-11-16","index":236,"close":48.47,"high":48.6,"low":46.4,"open":48,"volume":3066400},{"timestamp":1637159400,"date":"2021-11-17","index":237,"close":46.18,"high":48.32,"low":45.88,"open":48.21,"volume":2237700},{"timestamp":1637245800,"date":"2021-11-18","index":238,"close":40.94,"high":46.04,"low":40.22,"open":46,"volume":7309300},{"timestamp":1637332200,"date":"2021-11-19","index":239,"close":39.91,"high":41.06,"low":39.33,"open":40.9,"volume":4658300},{"timestamp":1637591400,"date":"2021-11-22","index":240,"close":37.58,"high":39.95,"low":36.65,"open":39.71,"volume":4464600},{"timestamp":1637677800,"date":"2021-11-23","index":241,"close":37.28,"high":38.45,"low":36.33,"open":37,"volume":3260700},{"timestamp":1637764200,"date":"2021-11-24","index":242,"close":38.03,"high":38.3,"low":36.21,"open":36.97,"volume":2416600},{"timestamp":1637937000,"date":"2021-11-26","index":243,"close":38.38,"high":39.18,"low":37,"open":37.02,"volume":1605000},{"timestamp":1638196200,"date":"2021-11-29","index":244,"close":37.85,"high":39.36,"low":36.52,"open":39.3,"volume":2267900},{"timestamp":1638282600,"date":"2021-11-30","index":245,"close":36.96,"high":38.77,"low":35.8,"open":37.29,"volume":2838900},{"timestamp":1638369000,"date":"2021-12-01","index":246,"close":33.83,"high":38.15,"low":33.73,"open":37.4,"volume":4677500}],"post":[{"timestamp":1638455400,"date":"2021-12-02","index":247,"close":30.04,"high":32,"low":27.52,"open":31.51,"volume":19220900},{"timestamp":1638541800,"date":"2021-12-03","index":248,"close":29.75,"high":29.94,"low":27.8,"open":29.58,"volume":7602800},{"timestamp":1638801000,"date":"2021-12-06","index":249,"close":30.25,"high":31.07,"low":27.64,"open":29.03,"volume":4563700},{"timestamp":1638887400,"date":"2021-12-07","index":250,"close":32.03,"high":32.77,"low":31.42,"open":31.42,"volume":5354800},{"timestamp":1638973800,"date":"2021-12-08","index":251,"close":33.99,"high":34.81,"low":31.8,"open":32.2,"volume":4975800},{"timestamp":1639060200,"date":"2021-12-09","index":252,"close":32.09,"high":33.99,"low":31.72,"open":33.4,"volume":3943800},{"timestamp":1639146600,"date":"2021-12-10","index":253,"close":33.64,"high":36.33,"low":32.74,"open":36.15,"volume":17697200},{"timestamp":1639405800,"date":"2021-12-13","index":254,"close":32.35,"high":34.15,"low":31.47,"open":32.88,"volume":4377500},{"timestamp":1639492200,"date":"2021-12-14","index":255,"close":31.18,"high":32.92,"low":30.57,"open":31.85,"volume":4815100},{"timestamp":1639578600,"date":"2021-12-15","index":256,"close":35.01,"high":35.25,"low":31.81,"open":31.9,"volume":9586400},{"timestamp":1639665000,"date":"2021-12-16","index":257,"close":31.54,"high":35.14,"low":31.32,"open":35.03,"volume":7068100}]},{"date":"2021-09-01","estimated":-0.28,"reported":-0.37,"pre":[{"timestamp":1629293400,"date":"2021-08-18","index":173,"close":46.08,"high":46.9,"low":44.73,"open":46.2,"volume":2299200},{"timestamp":1629379800,"date":"2021-08-19","index":174,"close":44.79,"high":45.8,"low":44.35,"open":45.28,"volume":2116800},{"timestamp":1629466200,"date":"2021-08-20","index":175,"close":45.51,"high":46.14,"low":44.7,"open":44.75,"volume":2496200},{"timestamp":1629725400,"date":"2021-08-23","index":176,"close":46.64,"high":46.94,"low":45.08,"open":46.1,"volume":2490000},{"timestamp":1629811800,"date":"2021-08-24","index":177,"close":49.72,"high":50.25,"low":47.36,"open":47.5,"volume":2400600},{"timestamp":1629898200,"date":"2021-08-25","index":178,"close":49.7,"high":50.44,"low":48.9,"open":49.91,"volume":1730400},{"timestamp":1629984600,"date":"2021-08-26","index":179,"close":49.41,"high":51.38,"low":49.32,"open":49.69,"volume":1646500},{"timestamp":1630071000,"date":"2021-08-27","index":180,"close":50.58,"high":51.36,"low":49.37,"open":49.6,"volume":1894200},{"timestamp":1630330200,"date":"2021-08-30","index":181,"close":51.25,"high":52.67,"low":50.5,"open":50.93,"volume":2465900},{"timestamp":1630416600,"date":"2021-08-31","index":182,"close":51.54,"high":51.98,"low":50.24,"open":51.95,"volume":2567400},{"timestamp":1630503000,"date":"2021-09-01","index":183,"close":53.11,"high":55.58,"low":52.37,"open":53.1,"volume":8890900}],"post":[{"timestamp":1630589400,"date":"2021-09-02","index":184,"close":47.67,"high":49.5,"low":47.02,"open":48.4,"volume":11561100},{"timestamp":1630675800,"date":"2021-09-03","index":185,"close":50.61,"high":51.94,"low":47.8,"open":47.81,"volume":7053900},{"timestamp":1631021400,"date":"2021-09-07","index":186,"close":51.47,"high":52.29,"low":50.3,"open":50.5,"volume":4041900},{"timestamp":1631107800,"date":"2021-09-08","index":187,"close":50.6,"high":51.75,"low":49.29,"open":51.1,"volume":2232700},{"timestamp":1631194200,"date":"2021-09-09","index":188,"close":50.64,"high":52.01,"low":50.06,"open":50.35,"volume":2802200},{"timestamp":1631280600,"date":"2021-09-10","index":189,"close":50.02,"high":51.98,"low":50.01,"open":51.01,"volume":2233100},{"timestamp":1631539800,"date":"2021-09-13","index":190,"close":49.05,"high":50.64,"low":48.04,"open":50.29,"volume":3485500},{"timestamp":1631626200,"date":"2021-09-14","index":191,"close":48.5,"high":49.87,"low":48.14,"open":48.81,"volume":2391500},{"timestamp":1631712600,"date":"2021-09-15","index":192,"close":49.68,"high":51.15,"low":47.84,"open":48.47,"volume":4499900},{"timestamp":1631799000,"date":"2021-09-16","index":193,"close":49.84,"high":51.15,"low":49.73,"open":49.76,"volume":3192500},{"timestamp":1631885400,"date":"2021-09-17","index":194,"close":50.12,"high":51.32,"low":49.62,"open":49.73,"volume":6860400}]},{"date":"2021-06-02","estimated":-0.27,"reported":-0.24,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":109,"close":57.44,"high":59,"low":53.68,"open":54.11,"volume":2965000},{"timestamp":1621431000,"date":"2021-05-19","index":110,"close":56.92,"high":58.2,"low":54.12,"open":54.93,"volume":1611700},{"timestamp":1621517400,"date":"2021-05-20","index":111,"close":57.9,"high":59.69,"low":57.1,"open":58.9,"volume":1392300},{"timestamp":1621603800,"date":"2021-05-21","index":112,"close":61.18,"high":62.16,"low":57.75,"open":58.95,"volume":2454000},{"timestamp":1621863000,"date":"2021-05-24","index":113,"close":59.59,"high":62.09,"low":58.68,"open":61.74,"volume":1425900},{"timestamp":1621949400,"date":"2021-05-25","index":114,"close":57.88,"high":60.95,"low":57.25,"open":60.82,"volume":1512200},{"timestamp":1622035800,"date":"2021-05-26","index":115,"close":61.43,"high":61.49,"low":58.1,"open":58.3,"volume":1299900},{"timestamp":1622122200,"date":"2021-05-27","index":116,"close":63.2,"high":63.88,"low":58.96,"open":61.08,"volume":2244400},{"timestamp":1622208600,"date":"2021-05-28","index":117,"close":61.71,"high":65.2,"low":61.58,"open":63.4,"volume":1537500},{"timestamp":1622554200,"date":"2021-06-01","index":118,"close":71.76,"high":73.15,"low":62.5,"open":62.5,"volume":7984600},{"timestamp":1622640600,"date":"2021-06-02","index":119,"close":76.15,"high":76.85,"low":69.3,"open":70.2,"volume":9410200}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":120,"close":68.26,"high":70.3,"low":64.55,"open":68,"volume":6573900},{"timestamp":1622813400,"date":"2021-06-04","index":121,"close":64.43,"high":67.98,"low":64.33,"open":67.31,"volume":3879400},{"timestamp":1623072600,"date":"2021-06-07","index":122,"close":60.91,"high":62.8,"low":58.78,"open":62.56,"volume":12226100},{"timestamp":1623159000,"date":"2021-06-08","index":123,"close":63.29,"high":65.5,"low":60.51,"open":61.14,"volume":8489100},{"timestamp":1623245400,"date":"2021-06-09","index":124,"close":62.1,"high":66.73,"low":62.03,"open":64.51,"volume":4398100},{"timestamp":1623331800,"date":"2021-06-10","index":125,"close":58.08,"high":62.67,"low":57.8,"open":62.67,"volume":8221100},{"timestamp":1623418200,"date":"2021-06-11","index":126,"close":60.55,"high":60.63,"low":58.2,"open":58.3,"volume":3052900},{"timestamp":1623677400,"date":"2021-06-14","index":127,"close":60,"high":62.55,"low":59.47,"open":61.4,"volume":3892000},{"timestamp":1623763800,"date":"2021-06-15","index":128,"close":57.25,"high":60.37,"low":56.9,"open":59.76,"volume":3951800},{"timestamp":1623850200,"date":"2021-06-16","index":129,"close":57.9,"high":58.75,"low":56.03,"open":57.09,"volume":3419200},{"timestamp":1623936600,"date":"2021-06-17","index":130,"close":59.9,"high":60.22,"low":57.2,"open":57.57,"volume":2831700}]},{"date":"2021-03-01","estimated":-0.16,"reported":-0.13,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":44,"close":153.73,"high":160.88,"low":152.03,"open":158.86,"volume":1615300},{"timestamp":1613485800,"date":"2021-02-16","index":45,"close":147.17,"high":157.5,"low":145.45,"open":155.4,"volume":3078500},{"timestamp":1613572200,"date":"2021-02-17","index":46,"close":140.06,"high":147,"low":136.7,"open":146.01,"volume":3056100},{"timestamp":1613658600,"date":"2021-02-18","index":47,"close":133.56,"high":137.4,"low":131,"open":136.7,"volume":3077300},{"timestamp":1613745000,"date":"2021-02-19","index":48,"close":134.54,"high":138.79,"low":133.15,"open":134.77,"volume":1859400},{"timestamp":1614004200,"date":"2021-02-22","index":49,"close":126.22,"high":134,"low":125.73,"open":132.99,"volume":2247000},{"timestamp":1614090600,"date":"2021-02-23","index":50,"close":121.12,"high":123,"low":110.19,"open":121.25,"volume":3822900},{"timestamp":1614177000,"date":"2021-02-24","index":51,"close":122.53,"high":125.32,"low":118.34,"open":122.01,"volume":2174500},{"timestamp":1614263400,"date":"2021-02-25","index":52,"close":114.31,"high":127.31,"low":112.73,"open":123.96,"volume":3938300},{"timestamp":1614349800,"date":"2021-02-26","index":53,"close":112.46,"high":117.94,"low":109.5,"open":116.1,"volume":2497400},{"timestamp":1614609000,"date":"2021-03-01","index":54,"close":121.05,"high":121.88,"low":115,"open":116.19,"volume":3435900}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":55,"close":98.5,"high":109.54,"low":97.5,"open":106.9,"volume":12320900},{"timestamp":1614781800,"date":"2021-03-03","index":56,"close":93.32,"high":101.46,"low":91.11,"open":99.41,"volume":5490100},{"timestamp":1614868200,"date":"2021-03-04","index":57,"close":88.51,"high":95.56,"low":83.04,"open":92,"volume":5930000},{"timestamp":1614954600,"date":"2021-03-05","index":58,"close":95.15,"high":98.1,"low":77,"open":89.44,"volume":7150800},{"timestamp":1615213800,"date":"2021-03-08","index":59,"close":83.61,"high":93,"low":82.85,"open":88.01,"volume":9266800},{"timestamp":1615300200,"date":"2021-03-09","index":60,"close":84.91,"high":88.58,"low":83,"open":85,"volume":9321200},{"timestamp":1615386600,"date":"2021-03-10","index":61,"close":84.56,"high":89.82,"low":82.85,"open":89,"volume":4653000},{"timestamp":1615473000,"date":"2021-03-11","index":62,"close":86.47,"high":88.4,"low":85.5,"open":86.67,"volume":4492200},{"timestamp":1615559400,"date":"2021-03-12","index":63,"close":90,"high":90.91,"low":82.93,"open":85.48,"volume":5833300},{"timestamp":1615815000,"date":"2021-03-15","index":64,"close":86.77,"high":91.75,"low":85.8,"open":91.75,"volume":5333500},{"timestamp":1615901400,"date":"2021-03-16","index":65,"close":83,"high":88.42,"low":82.15,"open":87,"volume":3695400}]},{"date":"2020-12-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2020-07-30","estimated":0.02,"reported":0.01,"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":"2020-05-11","estimated":-0.55,"reported":0.17,"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":"2020-02-18","estimated":0.19,"reported":0.18,"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":"2019-11-07","estimated":0.2,"reported":0.18,"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":"2019-08-06","estimated":0.24,"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}]}]
diff --git a/data/BAC_full.json b/data/BAC_full.json
index fc335960f..3595ebe1b 100644
--- a/data/BAC_full.json
+++ b/data/BAC_full.json
@@ -1 +1 @@
-[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-18","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-11","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":0.81,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":0.81,"reported":null,"pre":[],"post":[]},{"date":"2024-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-20","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":39.88,"high":40.19,"low":39.36,"open":40.04,"volume":31898600},{"timestamp":1717507800,"date":"2024-06-04","index":12603,"close":39.68,"high":40.14,"low":39.42,"open":39.62,"volume":26974200}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-13","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900}]},{"date":"2024-05-08","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600}]},{"date":"2024-05-08","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600}]},{"date":"2024-05-07","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200}]},{"date":"2024-04-24","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300}]},{"date":"2024-04-16","estimated":0.76,"reported":0.83,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800}]},{"date":"2024-04-11","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000}]},{"date":"2024-04-09","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300}],"post":[{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300}]},{"date":"2024-03-27","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}],"post":[{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000}]},{"date":"2024-03-26","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}],"post":[{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700}]},{"date":"2024-03-26","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}],"post":[{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700}]},{"date":"2024-03-20","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800}],"post":[{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200}]},{"date":"2024-03-19","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500}]},{"date":"2024-03-19","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500}]},{"date":"2024-03-19","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500}]},{"date":"2024-03-18","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100}],"post":[{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800}]},{"date":"2024-03-18","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100}],"post":[{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-13","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200}]},{"date":"2024-03-12","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}]},{"date":"2024-03-12","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}]},{"date":"2024-03-12","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}]},{"date":"2024-03-11","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":33.92,"high":34.05,"low":33.49,"open":33.73,"volume":30586000},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}]},{"date":"2024-03-11","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":33.92,"high":34.05,"low":33.49,"open":33.73,"volume":30586000},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}]},{"date":"2024-03-06","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":33.96,"high":34.09,"low":33.77,"open":33.78,"volume":30372900},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":33.7,"high":33.74,"low":33.17,"open":33.36,"volume":37878900},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":33.61,"high":34.07,"low":33.37,"open":33.37,"volume":42756900},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":33.92,"high":34.05,"low":33.49,"open":33.73,"volume":30586000},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000}]},{"date":"2024-03-03","estimated":0.63,"reported":0.32,"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":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-18","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-11","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":0.81,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":0.81,"reported":null,"pre":[],"post":[]},{"date":"2024-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-20","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":39.88,"high":40.19,"low":39.36,"open":40.04,"volume":31898600},{"timestamp":1717507800,"date":"2024-06-04","index":12602,"close":39.68,"high":40.14,"low":39.42,"open":39.62,"volume":26974200}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-13","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900}]},{"date":"2024-05-08","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600}]},{"date":"2024-05-08","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600}]},{"date":"2024-05-07","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200}]},{"date":"2024-04-24","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300}]},{"date":"2024-04-16","estimated":0.76,"reported":0.83,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800}]},{"date":"2024-04-11","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000}]},{"date":"2024-04-09","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300}],"post":[{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300}]},{"date":"2024-03-27","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}],"post":[{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000}]},{"date":"2024-03-26","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}],"post":[{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700}]},{"date":"2024-03-26","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}],"post":[{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700}]},{"date":"2024-03-20","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800}],"post":[{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200}]},{"date":"2024-03-19","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500}]},{"date":"2024-03-19","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500}]},{"date":"2024-03-19","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500}]},{"date":"2024-03-18","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100}],"post":[{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800}]},{"date":"2024-03-18","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100}],"post":[{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-13","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200}]},{"date":"2024-03-12","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}]},{"date":"2024-03-12","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}]},{"date":"2024-03-12","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}]},{"date":"2024-03-11","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":33.92,"high":34.05,"low":33.49,"open":33.73,"volume":30586000},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}]},{"date":"2024-03-11","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":33.92,"high":34.05,"low":33.49,"open":33.73,"volume":30586000},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}]},{"date":"2024-03-06","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":33.96,"high":34.09,"low":33.77,"open":33.78,"volume":30372900},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":33.7,"high":33.74,"low":33.17,"open":33.36,"volume":37878900},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":33.61,"high":34.07,"low":33.37,"open":33.37,"volume":42756900},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":33.92,"high":34.05,"low":33.49,"open":33.73,"volume":30586000},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000}]},{"date":"2024-03-03","estimated":0.63,"reported":0.32,"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/BAC_partial.json b/data/BAC_partial.json
index fc335960f..3595ebe1b 100644
--- a/data/BAC_partial.json
+++ b/data/BAC_partial.json
@@ -1 +1 @@
-[{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-18","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-11","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":0.81,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":0.81,"reported":null,"pre":[],"post":[]},{"date":"2024-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-20","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":39.88,"high":40.19,"low":39.36,"open":40.04,"volume":31898600},{"timestamp":1717507800,"date":"2024-06-04","index":12603,"close":39.68,"high":40.14,"low":39.42,"open":39.62,"volume":26974200}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-13","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900}]},{"date":"2024-05-08","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600}]},{"date":"2024-05-08","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600}]},{"date":"2024-05-07","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200}]},{"date":"2024-04-24","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300}]},{"date":"2024-04-16","estimated":0.76,"reported":0.83,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800}]},{"date":"2024-04-11","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000}]},{"date":"2024-04-09","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300}],"post":[{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300}]},{"date":"2024-03-27","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}],"post":[{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000}]},{"date":"2024-03-26","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}],"post":[{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700}]},{"date":"2024-03-26","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}],"post":[{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700}]},{"date":"2024-03-20","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800}],"post":[{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200}]},{"date":"2024-03-19","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500}]},{"date":"2024-03-19","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500}]},{"date":"2024-03-19","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500}]},{"date":"2024-03-18","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100}],"post":[{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800}]},{"date":"2024-03-18","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100}],"post":[{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-13","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200}]},{"date":"2024-03-12","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}]},{"date":"2024-03-12","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}]},{"date":"2024-03-12","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}]},{"date":"2024-03-11","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":33.92,"high":34.05,"low":33.49,"open":33.73,"volume":30586000},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}]},{"date":"2024-03-11","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":33.92,"high":34.05,"low":33.49,"open":33.73,"volume":30586000},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}]},{"date":"2024-03-06","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":33.96,"high":34.09,"low":33.77,"open":33.78,"volume":30372900},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":33.7,"high":33.74,"low":33.17,"open":33.36,"volume":37878900},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":33.61,"high":34.07,"low":33.37,"open":33.37,"volume":42756900},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":33.92,"high":34.05,"low":33.49,"open":33.73,"volume":30586000},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000}]},{"date":"2024-03-03","estimated":0.63,"reported":0.32,"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":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-16","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-18","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2024-09-11","estimated":0.75,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":0.81,"reported":null,"pre":[],"post":[]},{"date":"2024-07-16","estimated":0.81,"reported":null,"pre":[],"post":[]},{"date":"2024-06-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-20","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":39.88,"high":40.19,"low":39.36,"open":40.04,"volume":31898600},{"timestamp":1717507800,"date":"2024-06-04","index":12602,"close":39.68,"high":40.14,"low":39.42,"open":39.62,"volume":26974200}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-16","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400}],"post":[{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":39.99,"high":40.08,"low":38.66,"open":38.7,"volume":58188400}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-15","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":38.63,"high":39.12,"low":37.59,"open":38.73,"volume":51008600}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-14","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":38.72,"high":38.9,"low":38.56,"open":38.84,"volume":26677500}]},{"date":"2024-05-13","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":39.17,"high":39.84,"low":38.94,"open":39.77,"volume":39033900},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":39.7,"high":39.78,"low":39.07,"open":39.16,"volume":22162100},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":39.32,"high":39.74,"low":39.11,"open":39.65,"volume":31217900}]},{"date":"2024-05-08","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600}]},{"date":"2024-05-08","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":39.76,"high":39.81,"low":39.34,"open":39.41,"volume":42837600}]},{"date":"2024-05-07","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.28,"high":38.42,"low":37.46,"open":37.53,"volume":26855400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":38.45,"high":38.78,"low":38.33,"open":38.48,"volume":27359100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.21,"high":38.78,"low":38.18,"open":38.62,"volume":24060600},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":38.49,"high":38.79,"low":38.37,"open":38.4,"volume":27594800},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":38.91,"high":39.24,"low":38.78,"open":38.8,"volume":34084400},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":39.22,"high":39.36,"low":38.71,"open":38.92,"volume":32554200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":39.29,"high":39.49,"low":39.16,"open":39.45,"volume":25537300},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":38.82,"high":39.47,"low":38.79,"open":39.26,"volume":28369800},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":39.65,"high":39.75,"low":38.77,"open":38.77,"volume":31799200}]},{"date":"2024-04-24","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":36.95,"high":37.51,"low":36.77,"open":37.21,"volume":32272000},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":36.88,"high":37.49,"low":36.65,"open":37.37,"volume":34860300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":37.25,"high":37.53,"low":37.08,"open":37.25,"volume":34082700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":37.69,"high":37.79,"low":37.36,"open":37.66,"volume":28422300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.84,"high":38.15,"low":37.7,"open":37.7,"volume":29119500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.71,"high":37.82,"low":37.52,"open":37.7,"volume":32803300}]},{"date":"2024-04-16","estimated":0.76,"reported":0.83,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":37.83,"high":38.31,"low":37.78,"open":37.93,"volume":28668700},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":37.55,"high":38.06,"low":37.45,"open":37.84,"volume":26438800},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":37.01,"high":37.67,"low":36.98,"open":37.35,"volume":30283800}]},{"date":"2024-04-11","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700}],"post":[{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":38.32,"high":38.49,"low":38,"open":38.02,"volume":28670600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":37.91,"high":38.27,"low":37.38,"open":37.93,"volume":41116000}]},{"date":"2024-04-09","estimated":0.7,"reported":0.77,"pre":[{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300}],"post":[{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":35.79,"high":36.09,"low":35.53,"open":35.81,"volume":47118300},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":35.95,"high":36.76,"low":35.76,"open":36.33,"volume":44392000},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":34.68,"high":36.17,"low":34.15,"open":36.1,"volume":95566100},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":35.23,"high":35.75,"low":34.75,"open":34.89,"volume":65951400},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":35.77,"high":35.99,"low":35.18,"open":35.54,"volume":44506200},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":36.97,"high":37.12,"low":36.06,"open":36.1,"volume":56240900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":37.73,"high":37.91,"low":36.87,"open":37,"volume":43867100},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":38.37,"high":38.42,"low":37.83,"open":37.94,"volume":39180300}]},{"date":"2024-03-27","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}],"post":[{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":36.35,"high":36.75,"low":36.05,"open":36.75,"volume":38604000}]},{"date":"2024-03-26","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}],"post":[{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700}]},{"date":"2024-03-26","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}],"post":[{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":37.11,"high":37.34,"low":36.73,"open":36.81,"volume":30818000},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":37.5,"high":37.58,"low":37.13,"open":37.2,"volume":29470300},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":37.73,"high":37.77,"low":37.2,"open":37.51,"volume":30977700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":36.65,"high":37.23,"low":36.55,"open":37.18,"volume":37610700}]},{"date":"2024-03-20","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800}],"post":[{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":36.92,"high":37.96,"low":36.87,"open":37.7,"volume":42888200}]},{"date":"2024-03-19","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500}]},{"date":"2024-03-19","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500}]},{"date":"2024-03-19","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900}],"post":[{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":37.44,"high":38.02,"low":37.27,"open":37.4,"volume":33338500}]},{"date":"2024-03-18","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100}],"post":[{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800}]},{"date":"2024-03-18","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100}],"post":[{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.52,"high":38.35,"low":37.44,"open":37.94,"volume":33908000},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":37.3,"high":37.58,"low":37.16,"open":37.19,"volume":34806800}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-14","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.92,"high":38,"low":37.42,"open":37.72,"volume":42262500}]},{"date":"2024-03-13","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.81,"high":37.85,"low":37.24,"open":37.25,"volume":36350200}]},{"date":"2024-03-12","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}]},{"date":"2024-03-12","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}]},{"date":"2024-03-12","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.09,"high":37.24,"low":36.8,"open":37,"volume":33673400}]},{"date":"2024-03-11","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":33.92,"high":34.05,"low":33.49,"open":33.73,"volume":30586000},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}]},{"date":"2024-03-11","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":33.92,"high":34.05,"low":33.49,"open":33.73,"volume":30586000},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.51,"high":37.6,"low":36.88,"open":36.93,"volume":43219500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.05,"high":37.61,"low":37,"open":37.41,"volume":28955900},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":36.86,"high":37.28,"low":36.84,"open":37.1,"volume":30480200}]},{"date":"2024-03-06","estimated":0.63,"reported":0.32,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":33.96,"high":34.09,"low":33.77,"open":33.78,"volume":30372900},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":33.7,"high":33.74,"low":33.17,"open":33.36,"volume":37878900},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":33.61,"high":34.07,"low":33.37,"open":33.37,"volume":42756900},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":33.92,"high":34.05,"low":33.49,"open":33.73,"volume":30586000},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":33.61,"high":34.22,"low":33.53,"open":33.79,"volume":31129200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":34.28,"high":34.43,"low":33.71,"open":33.73,"volume":40536300},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":34.31,"high":34.6,"low":34.11,"open":34.22,"volume":39548600},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":34.52,"high":34.65,"low":34.15,"open":34.33,"volume":43863400},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":34.35,"high":34.65,"low":34.03,"open":34.53,"volume":38424200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":35.15,"high":35.42,"low":34.25,"open":34.29,"volume":49136400},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":35.39,"high":35.72,"low":34.87,"open":34.93,"volume":47591600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":35.42,"high":35.79,"low":35.07,"open":35.65,"volume":49149700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":35.63,"high":35.9,"low":35.25,"open":35.6,"volume":35900700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":35.6,"high":36.13,"low":35.5,"open":35.87,"volume":42749600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":35.89,"high":35.93,"low":35.27,"open":35.39,"volume":34131500},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":35.96,"high":36.15,"low":35.78,"open":35.9,"volume":29260400},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":36.08,"high":36.45,"low":35.96,"open":35.96,"volume":38289600},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":35.69,"high":36.22,"low":35.48,"open":35.92,"volume":40178100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":35.41,"high":36.01,"low":35.24,"open":35.28,"volume":69638100},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":36.01,"high":36.09,"low":35.39,"open":35.66,"volume":50617900},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":36.03,"high":36.39,"low":35.85,"open":35.89,"volume":46113800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":36.75,"high":36.88,"low":35.73,"open":35.84,"volume":40519000}]},{"date":"2024-03-03","estimated":0.63,"reported":0.32,"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/BA_full.json b/data/BA_full.json
index b044438ab..5284ef4a4 100644
--- a/data/BA_full.json
+++ b/data/BA_full.json
@@ -1 +1 @@
-[{"date":"2025-05-16","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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-24","estimated":-0.91,"reported":null,"pre":[],"post":[]},{"date":"2024-05-23","estimated":-1.63,"reported":-1.04,"pre":[{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":181.25,"high":181.75,"low":179.31,"open":179.55,"volume":5107400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":178.51,"high":181.88,"low":177.92,"open":181.25,"volume":3715500},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":178.44,"high":180.75,"low":178.07,"open":179.04,"volume":3105200},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":180.76,"high":183.66,"low":179.63,"open":180.23,"volume":4686500},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":176.99,"high":180.67,"low":176.17,"open":180.14,"volume":5858900},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":182.96,"high":183.76,"low":177.25,"open":177.6,"volume":6993200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":184.95,"high":185.38,"low":181.22,"open":183.25,"volume":5562400},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":186.61,"high":188.63,"low":184.01,"open":184.65,"volume":6228600},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":184.78,"high":186.39,"low":183.11,"open":185.3,"volume":4349100},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":186.28,"high":186.82,"low":183.41,"open":184.6,"volume":3785400}],"post":[{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":172.21,"high":186,"low":171.61,"open":185.79,"volume":17116000},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":174.52,"high":174.86,"low":169.57,"open":173.2,"volume":9485000},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":175.08,"high":178.49,"low":173.38,"open":174.73,"volume":5274400},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":171.65,"high":175.83,"low":171.61,"open":173.61,"volume":3666400},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":172.75,"high":174.68,"low":171.55,"open":172.64,"volume":3927900},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":177.61,"high":177.9,"low":172.21,"open":173.12,"volume":5774500},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":184.57,"high":186.01,"low":178.02,"open":178.09,"volume":8951600},{"timestamp":1717507800,"date":"2024-06-04","index":12603,"close":188.62,"high":188.84,"low":183.25,"open":185.05,"volume":7176800},{"timestamp":1717594200,"date":"2024-06-05","index":12604,"close":189.85,"high":190.34,"low":186.53,"open":187.9,"volume":5944000},{"timestamp":1717680600,"date":"2024-06-06","index":12605,"close":191.42,"high":192.1,"low":187.35,"open":188.83,"volume":5942200},{"timestamp":1717767000,"date":"2024-06-07","index":12606,"close":190.24,"high":191.98,"low":189.66,"open":190.46,"volume":3374500}]},{"date":"2024-05-17","estimated":-1.63,"reported":-1.04,"pre":[{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":181.25,"high":181.75,"low":179.31,"open":179.55,"volume":5107400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":178.51,"high":181.88,"low":177.92,"open":181.25,"volume":3715500},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":178.44,"high":180.75,"low":178.07,"open":179.04,"volume":3105200},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":180.76,"high":183.66,"low":179.63,"open":180.23,"volume":4686500},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":176.99,"high":180.67,"low":176.17,"open":180.14,"volume":5858900},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":182.96,"high":183.76,"low":177.25,"open":177.6,"volume":6993200}],"post":[{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":184.95,"high":185.38,"low":181.22,"open":183.25,"volume":5562400},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":186.61,"high":188.63,"low":184.01,"open":184.65,"volume":6228600},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":184.78,"high":186.39,"low":183.11,"open":185.3,"volume":4349100},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":186.28,"high":186.82,"low":183.41,"open":184.6,"volume":3785400},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":172.21,"high":186,"low":171.61,"open":185.79,"volume":17116000},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":174.52,"high":174.86,"low":169.57,"open":173.2,"volume":9485000},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":175.08,"high":178.49,"low":173.38,"open":174.73,"volume":5274400},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":171.65,"high":175.83,"low":171.61,"open":173.61,"volume":3666400},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":172.75,"high":174.68,"low":171.55,"open":172.64,"volume":3927900},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":177.61,"high":177.9,"low":172.21,"open":173.12,"volume":5774500},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":184.57,"high":186.01,"low":178.02,"open":178.09,"volume":8951600}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-03-20","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":201.14,"high":202.85,"low":198.7,"open":199.49,"volume":5034700},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":201,"high":202.35,"low":199.86,"open":201.77,"volume":4736600},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":203.03,"high":203.73,"low":200.57,"open":200.7,"volume":5965300},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":198.49,"high":203.8,"low":198.46,"open":201.84,"volume":8993600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":192.49,"high":196.07,"low":189.8,"open":194.21,"volume":14160600},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":184.24,"high":188.58,"low":183.16,"open":188.24,"volume":18714800},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":182.35,"high":185.97,"low":182.08,"open":183.16,"volume":10196100},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":181.15,"high":184.94,"low":180.52,"open":182,"volume":10016200},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":182.53,"high":184.18,"low":180.91,"open":180.99,"volume":10708600},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":179.84,"high":181.19,"low":177.52,"open":180.26,"volume":9497800},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":181.14,"high":181.86,"low":179.74,"open":180.11,"volume":7648000}],"post":[{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":187.78,"high":188.3,"low":178.6,"open":178.99,"volume":12770000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":187.7,"high":190.38,"low":187.55,"open":189.79,"volume":7436400},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":188.85,"high":192.94,"low":188.19,"open":188.75,"volume":7822800},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":191.41,"high":196.18,"low":189.5,"open":196.01,"volume":12953000},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":187.5,"high":192.03,"low":186.81,"open":192.02,"volume":8972200},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":191.95,"high":191.99,"low":188.33,"open":188.84,"volume":7372800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":192.99,"high":193.38,"low":191.2,"open":192,"volume":4471700},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":189.5,"high":192.87,"low":189.03,"open":192.24,"volume":5107800},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":188.04,"high":189.23,"low":187.13,"open":189,"volume":4477200},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":184.92,"high":188.78,"low":184.27,"open":187.68,"volume":6609300},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":183.29,"high":188,"low":182.81,"open":185.93,"volume":6513800}]},{"date":"2024-02-13","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":205.33,"high":206.55,"low":203.4,"open":204.12,"volume":5309100},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":203.89,"high":205.05,"low":202.81,"open":204.88,"volume":5975900},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":203.37,"high":205.58,"low":202.71,"open":203.55,"volume":5248400},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":201.57,"high":203.63,"low":201.21,"open":202.9,"volume":4179800},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":201.5,"high":204.1,"low":200.4,"open":202,"volume":6513500},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":200.83,"high":202.07,"low":197.15,"open":200.99,"volume":7433400},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":200.54,"high":202.75,"low":200,"open":201.01,"volume":4807200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":201.4,"high":202,"low":200.04,"open":200.93,"volume":3932900},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":207,"high":208.1,"low":200.18,"open":201.14,"volume":9654700}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12506,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12507,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12508,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12509,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"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":12440,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12441,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12442,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12443,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12444,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12461,"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":12376,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12377,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12378,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12379,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12380,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12394,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12395,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12396,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12397,"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":12314,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12315,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12316,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12317,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12318,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12331,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12332,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12333,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12334,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12335,"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":12251,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12252,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12253,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12254,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12255,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12256,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12257,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12258,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12259,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12260,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12272,"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":12190,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12191,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12192,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12193,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12194,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12207,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12208,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12209,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12210,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12211,"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":12126,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12127,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12128,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12129,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12130,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12142,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12143,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12144,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12145,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12146,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12147,"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":12064,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":12065,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":12066,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":12067,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":12068,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12080,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12081,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12082,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12083,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12084,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12085,"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":12001,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":12002,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":12003,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":12004,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":12005,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":12006,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":12007,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":12008,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":12009,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":12010,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":12021,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":12022,"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":11939,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11940,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11941,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11942,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11943,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11956,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11957,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11958,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11959,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11960,"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":11875,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11876,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11877,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11878,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11879,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11892,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11893,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11894,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11895,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11896,"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":11812,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11813,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11814,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11815,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11828,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11829,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11830,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11831,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11832,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11833,"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":11749,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11750,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11751,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11752,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11753,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11767,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11768,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11769,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11770,"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":11688,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11700,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11701,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11702,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11703,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11704,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11705,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11706,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11707,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11708,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11709,"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":11624,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11625,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11626,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11627,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11637,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11638,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11639,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11640,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11641,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11642,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11643,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11644,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11645,"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":11561,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11572,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11573,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11574,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11575,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11576,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11577,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11578,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11579,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11580,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11581,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11582,"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":11498,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11499,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11500,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11501,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11514,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11515,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11516,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11517,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11518,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11519,"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":11432,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11433,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11434,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11435,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11436,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11448,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11449,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11450,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11451,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11452,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11453,"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":11368,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11369,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11370,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11371,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11372,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11384,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11385,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11386,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11387,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11388,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11389,"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":11305,"close":374.52,"high":379.8,"low":371.86,"open":376.2,"volume":14482600},{"timestamp":1554816600,"date":"2019-04-09","index":11306,"close":369.04,"high":372.24,"low":367.75,"open":370.29,"volume":7980100},{"timestamp":1554903000,"date":"2019-04-10","index":11307,"close":364.94,"high":368.79,"low":362.92,"open":368.4,"volume":8285000},{"timestamp":1554989400,"date":"2019-04-11","index":11308,"close":370.16,"high":371.08,"low":364.21,"open":364.62,"volume":6598400},{"timestamp":1555075800,"date":"2019-04-12","index":11309,"close":379.64,"high":379.95,"low":372,"open":375.75,"volume":7334600},{"timestamp":1555335000,"date":"2019-04-15","index":11310,"close":375.46,"high":377.9,"low":373.68,"open":376.7,"volume":3822100},{"timestamp":1555421400,"date":"2019-04-16","index":11311,"close":381.72,"high":384.64,"low":375.03,"open":376.51,"volume":7083800},{"timestamp":1555507800,"date":"2019-04-17","index":11312,"close":377.52,"high":384.19,"low":377.48,"open":384.1,"volume":4424400},{"timestamp":1555594200,"date":"2019-04-18","index":11313,"close":380.07,"high":382.17,"low":377.52,"open":377.52,"volume":4703100},{"timestamp":1555939800,"date":"2019-04-22","index":11314,"close":375.17,"high":378.95,"low":374.9,"open":375.69,"volume":4147700},{"timestamp":1556026200,"date":"2019-04-23","index":11315,"close":374.02,"high":376.87,"low":372.61,"open":375.54,"volume":4894500}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":11316,"close":375.46,"high":381.15,"low":373.66,"open":377.89,"volume":9855100},{"timestamp":1556199000,"date":"2019-04-25","index":11317,"close":382.8,"high":384.8,"low":372.76,"open":376.01,"volume":6615000},{"timestamp":1556285400,"date":"2019-04-26","index":11318,"close":380.79,"high":384,"low":378.14,"open":383.89,"volume":4259600},{"timestamp":1556544600,"date":"2019-04-29","index":11319,"close":379.05,"high":385.3,"low":376.76,"open":378.49,"volume":5457300},{"timestamp":1556631000,"date":"2019-04-30","index":11320,"close":377.69,"high":381.14,"low":375.05,"open":379.5,"volume":3732800},{"timestamp":1556717400,"date":"2019-05-01","index":11321,"close":376.8,"high":381.2,"low":376.38,"open":378.53,"volume":2765600},{"timestamp":1556803800,"date":"2019-05-02","index":11322,"close":375.8,"high":377.65,"low":373.25,"open":375.5,"volume":2438800},{"timestamp":1556890200,"date":"2019-05-03","index":11323,"close":376.46,"high":377.9,"low":374.22,"open":376.08,"volume":2953800},{"timestamp":1557149400,"date":"2019-05-06","index":11324,"close":371.6,"high":372.48,"low":365.63,"open":367.88,"volume":4747600},{"timestamp":1557235800,"date":"2019-05-07","index":11325,"close":357.23,"high":367.71,"low":355.02,"open":366.33,"volume":9740300},{"timestamp":1557322200,"date":"2019-05-08","index":11326,"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":11247,"close":350.36,"high":352.81,"low":347.01,"open":348.2,"volume":2476400},{"timestamp":1547562600,"date":"2019-01-15","index":11248,"close":352.24,"high":353.32,"low":347.98,"open":352,"volume":2940900},{"timestamp":1547649000,"date":"2019-01-16","index":11249,"close":352.06,"high":355,"low":351.56,"open":352.5,"volume":2731100},{"timestamp":1547735400,"date":"2019-01-17","index":11250,"close":359.09,"high":363.83,"low":350.73,"open":350.75,"volume":4270400},{"timestamp":1547821800,"date":"2019-01-18","index":11251,"close":364.73,"high":367.32,"low":361.32,"open":363.88,"volume":4256500},{"timestamp":1548167400,"date":"2019-01-22","index":11252,"close":357.9,"high":364.2,"low":354.23,"open":362.86,"volume":4336500},{"timestamp":1548253800,"date":"2019-01-23","index":11253,"close":358.61,"high":362.2,"low":353.67,"open":361.91,"volume":2924900},{"timestamp":1548340200,"date":"2019-01-24","index":11254,"close":358.27,"high":363.18,"low":356.9,"open":358.91,"volume":2801300},{"timestamp":1548426600,"date":"2019-01-25","index":11255,"close":364.2,"high":366.94,"low":360.33,"open":362.49,"volume":3185600},{"timestamp":1548685800,"date":"2019-01-28","index":11256,"close":362.97,"high":363.17,"low":357.5,"open":360.65,"volume":3128900},{"timestamp":1548772200,"date":"2019-01-29","index":11257,"close":364.91,"high":367.78,"low":362.41,"open":363.07,"volume":3202700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":11258,"close":387.72,"high":391.97,"low":380.5,"open":387.4,"volume":12705300},{"timestamp":1548945000,"date":"2019-01-31","index":11259,"close":385.62,"high":388.99,"low":382.08,"open":387.16,"volume":6878500},{"timestamp":1549031400,"date":"2019-02-01","index":11260,"close":387.43,"high":392.8,"low":384.73,"open":386.11,"volume":5625700},{"timestamp":1549290600,"date":"2019-02-04","index":11261,"close":397,"high":397.07,"low":388.12,"open":388.97,"volume":4256600},{"timestamp":1549377000,"date":"2019-02-05","index":11262,"close":410.18,"high":410.75,"low":399.55,"open":400.75,"volume":7230400},{"timestamp":1549463400,"date":"2019-02-06","index":11263,"close":411.11,"high":413.88,"low":405.66,"open":411.51,"volume":5356000},{"timestamp":1549549800,"date":"2019-02-07","index":11264,"close":405.17,"high":410.35,"low":402.29,"open":407.93,"volume":5211400},{"timestamp":1549636200,"date":"2019-02-08","index":11265,"close":404.91,"high":404.96,"low":397.8,"open":400,"volume":4570900},{"timestamp":1549895400,"date":"2019-02-11","index":11266,"close":403.95,"high":409.83,"low":402.69,"open":408.1,"volume":3046900},{"timestamp":1549981800,"date":"2019-02-12","index":11267,"close":410.72,"high":411.21,"low":405.4,"open":407,"volume":3263300},{"timestamp":1550068200,"date":"2019-02-13","index":11268,"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":11182,"close":385.44,"high":386.82,"low":381.14,"open":384.37,"volume":2862700},{"timestamp":1539178200,"date":"2018-10-10","index":11183,"close":367.47,"high":383.8,"low":367.09,"open":382.96,"volume":6033100},{"timestamp":1539264600,"date":"2018-10-11","index":11184,"close":358.11,"high":369.85,"low":355.1,"open":363.44,"volume":6266800},{"timestamp":1539351000,"date":"2018-10-12","index":11185,"close":360.11,"high":367.12,"low":352.26,"open":366.01,"volume":5509700},{"timestamp":1539610200,"date":"2018-10-15","index":11186,"close":358.88,"high":362.55,"low":355.5,"open":359.46,"volume":2979800},{"timestamp":1539696600,"date":"2018-10-16","index":11187,"close":368.25,"high":368.57,"low":358.55,"open":360.45,"volume":2822500},{"timestamp":1539783000,"date":"2018-10-17","index":11188,"close":365.5,"high":368.5,"low":362.7,"open":368,"volume":2238200},{"timestamp":1539869400,"date":"2018-10-18","index":11189,"close":359.35,"high":367.76,"low":356.76,"open":364.82,"volume":3254900},{"timestamp":1539955800,"date":"2018-10-19","index":11190,"close":356.26,"high":359.87,"low":354.21,"open":359.8,"volume":3491600},{"timestamp":1540215000,"date":"2018-10-22","index":11191,"close":355.98,"high":358.76,"low":352.46,"open":357.85,"volume":2263500},{"timestamp":1540301400,"date":"2018-10-23","index":11192,"close":350.05,"high":353.56,"low":342.83,"open":349.5,"volume":4389600}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":11193,"close":354.65,"high":364.6,"low":351.69,"open":361.59,"volume":8442600},{"timestamp":1540474200,"date":"2018-10-25","index":11194,"close":363.77,"high":364.39,"low":354.97,"open":357.3,"volume":4003500},{"timestamp":1540560600,"date":"2018-10-26","index":11195,"close":359.27,"high":363.3,"low":354.12,"open":360.7,"volume":4073000},{"timestamp":1540819800,"date":"2018-10-29","index":11196,"close":335.59,"high":361.71,"low":328.63,"open":360.55,"volume":7462000},{"timestamp":1540906200,"date":"2018-10-30","index":11197,"close":349.91,"high":351.05,"low":329.77,"open":330.35,"volume":5774000},{"timestamp":1540992600,"date":"2018-10-31","index":11198,"close":354.86,"high":363.41,"low":352.51,"open":352.51,"volume":4175600},{"timestamp":1541079000,"date":"2018-11-01","index":11199,"close":363.07,"high":364.57,"low":353.2,"open":357.47,"volume":3760700},{"timestamp":1541165400,"date":"2018-11-02","index":11200,"close":357.75,"high":371.54,"low":356.76,"open":366.97,"volume":4029800},{"timestamp":1541428200,"date":"2018-11-05","index":11201,"close":361.98,"high":363.29,"low":356.48,"open":359.76,"volume":2253900},{"timestamp":1541514600,"date":"2018-11-06","index":11202,"close":366.47,"high":368.44,"low":362.11,"open":362.41,"volume":2471900},{"timestamp":1541601000,"date":"2018-11-07","index":11203,"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":11118,"close":347.16,"high":348,"low":342.78,"open":342.78,"volume":3278300},{"timestamp":1531315800,"date":"2018-07-11","index":11119,"close":340.6,"high":344.39,"low":339.19,"open":341.73,"volume":3056900},{"timestamp":1531402200,"date":"2018-07-12","index":11120,"close":346.03,"high":346.6,"low":342.74,"open":345.28,"volume":2030700},{"timestamp":1531488600,"date":"2018-07-13","index":11121,"close":350.79,"high":351.24,"low":346.2,"open":347,"volume":2272300},{"timestamp":1531747800,"date":"2018-07-16","index":11122,"close":356.1,"high":356.34,"low":352.35,"open":353.97,"volume":2889000},{"timestamp":1531834200,"date":"2018-07-17","index":11123,"close":356.88,"high":359,"low":355.04,"open":357.61,"volume":2730500},{"timestamp":1531920600,"date":"2018-07-18","index":11124,"close":360.23,"high":361.86,"low":354.26,"open":359,"volume":3090100},{"timestamp":1532007000,"date":"2018-07-19","index":11125,"close":355.33,"high":359.39,"low":355.26,"open":357.69,"volume":2711700},{"timestamp":1532093400,"date":"2018-07-20","index":11126,"close":354.9,"high":356.99,"low":353,"open":353.04,"volume":1816700},{"timestamp":1532352600,"date":"2018-07-23","index":11127,"close":353.27,"high":355,"low":352.39,"open":355,"volume":1943700},{"timestamp":1532439000,"date":"2018-07-24","index":11128,"close":358.27,"high":359.47,"low":354.64,"open":356.75,"volume":3182000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":11129,"close":355.92,"high":356.3,"low":345.5,"open":351.52,"volume":7378100},{"timestamp":1532611800,"date":"2018-07-26","index":11130,"close":359.32,"high":360.2,"low":355.27,"open":355.38,"volume":3191200},{"timestamp":1532698200,"date":"2018-07-27","index":11131,"close":360.65,"high":364.54,"low":359.47,"open":361.06,"volume":2914700},{"timestamp":1532957400,"date":"2018-07-30","index":11132,"close":351.06,"high":362.45,"low":350.47,"open":361.99,"volume":3080400},{"timestamp":1533043800,"date":"2018-07-31","index":11133,"close":356.3,"high":359.02,"low":354.06,"open":354.38,"volume":2728400},{"timestamp":1533130200,"date":"2018-08-01","index":11134,"close":352.76,"high":357.91,"low":350.5,"open":354.09,"volume":2717800},{"timestamp":1533216600,"date":"2018-08-02","index":11135,"close":349.73,"high":350.73,"low":346.03,"open":348.62,"volume":2655900},{"timestamp":1533303000,"date":"2018-08-03","index":11136,"close":348.44,"high":350.99,"low":345.67,"open":349.5,"volume":2285200},{"timestamp":1533562200,"date":"2018-08-06","index":11137,"close":346.57,"high":347.37,"low":343.12,"open":347.37,"volume":3251100},{"timestamp":1533648600,"date":"2018-08-07","index":11138,"close":350.76,"high":352.12,"low":345.5,"open":348.05,"volume":2267400},{"timestamp":1533735000,"date":"2018-08-08","index":11139,"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":11055,"close":334.83,"high":336.69,"low":329.55,"open":331.35,"volume":5552000},{"timestamp":1523453400,"date":"2018-04-11","index":11056,"close":327.36,"high":337.57,"low":326.31,"open":331.6,"volume":4573500},{"timestamp":1523539800,"date":"2018-04-12","index":11057,"close":337.48,"high":338.35,"low":330.46,"open":331.98,"volume":4325000},{"timestamp":1523626200,"date":"2018-04-13","index":11058,"close":329.28,"high":339.67,"low":326.6,"open":338.99,"volume":4733500},{"timestamp":1523885400,"date":"2018-04-16","index":11059,"close":331.77,"high":333.22,"low":327.63,"open":332.34,"volume":3901400},{"timestamp":1523971800,"date":"2018-04-17","index":11060,"close":336.72,"high":339.74,"low":333.65,"open":334.73,"volume":3381800},{"timestamp":1524058200,"date":"2018-04-18","index":11061,"close":341,"high":342.4,"low":337.18,"open":338.33,"volume":3117500},{"timestamp":1524144600,"date":"2018-04-19","index":11062,"close":340.64,"high":342.41,"low":337.5,"open":340.19,"volume":3006800},{"timestamp":1524231000,"date":"2018-04-20","index":11063,"close":338.67,"high":341.4,"low":335.05,"open":340.73,"volume":3038000},{"timestamp":1524490200,"date":"2018-04-23","index":11064,"close":338.84,"high":341.26,"low":336,"open":339.55,"volume":2765600},{"timestamp":1524576600,"date":"2018-04-24","index":11065,"close":329.06,"high":347.67,"low":323.28,"open":343.17,"volume":7051800}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":11066,"close":342.86,"high":344.91,"low":330.52,"open":338.12,"volume":11023600},{"timestamp":1524749400,"date":"2018-04-26","index":11067,"close":342.79,"high":345.65,"low":338.33,"open":344.01,"volume":5273600},{"timestamp":1524835800,"date":"2018-04-27","index":11068,"close":340.88,"high":342.92,"low":337.77,"open":341.25,"volume":3390400},{"timestamp":1525095000,"date":"2018-04-30","index":11069,"close":333.56,"high":342.58,"low":333.4,"open":341.17,"volume":3721600},{"timestamp":1525181400,"date":"2018-05-01","index":11070,"close":329.54,"high":333.91,"low":324.18,"open":332.5,"volume":4313100},{"timestamp":1525267800,"date":"2018-05-02","index":11071,"close":324.19,"high":330.71,"low":323.98,"open":329.5,"volume":3436100},{"timestamp":1525354200,"date":"2018-05-03","index":11072,"close":330.69,"high":332.63,"low":319.13,"open":322.97,"volume":6383200},{"timestamp":1525440600,"date":"2018-05-04","index":11073,"close":334.43,"high":335.89,"low":328.04,"open":328.04,"volume":3655100},{"timestamp":1525699800,"date":"2018-05-07","index":11074,"close":340.43,"high":342.98,"low":335.21,"open":335.23,"volume":4192200},{"timestamp":1525786200,"date":"2018-05-08","index":11075,"close":338.37,"high":341.94,"low":336.61,"open":339.77,"volume":4014100},{"timestamp":1525872600,"date":"2018-05-09","index":11076,"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":10997,"close":335.16,"high":347.73,"low":331.33,"open":339.9,"volume":12305500},{"timestamp":1516199400,"date":"2018-01-17","index":10998,"close":351.01,"high":352.23,"low":336.41,"open":337.73,"volume":9699900},{"timestamp":1516285800,"date":"2018-01-18","index":10999,"close":340.16,"high":350.83,"low":339.15,"open":350.7,"volume":9458600},{"timestamp":1516372200,"date":"2018-01-19","index":11000,"close":337.73,"high":344,"low":335.75,"open":341.67,"volume":7264400},{"timestamp":1516631400,"date":"2018-01-22","index":11001,"close":338,"high":341.38,"low":332.04,"open":335.29,"volume":6792900},{"timestamp":1516717800,"date":"2018-01-23","index":11002,"close":335.59,"high":338.94,"low":334.81,"open":338.34,"volume":4537800},{"timestamp":1516804200,"date":"2018-01-24","index":11003,"close":334.69,"high":338.99,"low":334.14,"open":336.2,"volume":4205400},{"timestamp":1516890600,"date":"2018-01-25","index":11004,"close":343.11,"high":343.62,"low":335.3,"open":336.21,"volume":4747500},{"timestamp":1516977000,"date":"2018-01-26","index":11005,"close":343.22,"high":345.98,"low":341.25,"open":344.33,"volume":5236300},{"timestamp":1517236200,"date":"2018-01-29","index":11006,"close":340.82,"high":344.48,"low":340.1,"open":341.23,"volume":3324900},{"timestamp":1517322600,"date":"2018-01-30","index":11007,"close":337.71,"high":339.98,"low":334.16,"open":339.17,"volume":4983100}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":11008,"close":354.37,"high":360.97,"low":351.62,"open":360.5,"volume":11409600},{"timestamp":1517495400,"date":"2018-02-01","index":11009,"close":356.94,"high":361.45,"low":352.04,"open":352.95,"volume":6067600},{"timestamp":1517581800,"date":"2018-02-02","index":11010,"close":348.91,"high":355.2,"low":348.7,"open":354,"volume":5486100},{"timestamp":1517841000,"date":"2018-02-05","index":11011,"close":328.88,"high":350,"low":317.39,"open":342.67,"volume":10511300},{"timestamp":1517927400,"date":"2018-02-06","index":11012,"close":340.91,"high":341.67,"low":317.65,"open":320,"volume":11935100},{"timestamp":1518013800,"date":"2018-02-07","index":11013,"close":348.12,"high":353.59,"low":339.87,"open":340.52,"volume":7946700},{"timestamp":1518100200,"date":"2018-02-08","index":11014,"close":329.66,"high":349,"low":329.4,"open":348,"volume":8295900},{"timestamp":1518186600,"date":"2018-02-09","index":11015,"close":332.83,"high":337.81,"low":319.25,"open":333.55,"volume":8833000},{"timestamp":1518445800,"date":"2018-02-12","index":11016,"close":343.8,"high":347.75,"low":335.13,"open":336.57,"volume":6885000},{"timestamp":1518532200,"date":"2018-02-13","index":11017,"close":343.16,"high":347.88,"low":340.29,"open":340.45,"volume":4030200},{"timestamp":1518618600,"date":"2018-02-14","index":11018,"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":10931,"close":260.93,"high":261.06,"low":257.2,"open":259.74,"volume":2740700},{"timestamp":1507728600,"date":"2017-10-11","index":10932,"close":261.44,"high":261.65,"low":259.02,"open":261.32,"volume":2890300},{"timestamp":1507815000,"date":"2017-10-12","index":10933,"close":261.91,"high":262.98,"low":260,"open":260.95,"volume":2577900},{"timestamp":1507901400,"date":"2017-10-13","index":10934,"close":260.74,"high":263.79,"low":260.74,"open":262.9,"volume":2243900},{"timestamp":1508160600,"date":"2017-10-16","index":10935,"close":259.75,"high":262,"low":259.69,"open":261.5,"volume":1818900},{"timestamp":1508247000,"date":"2017-10-17","index":10936,"close":258.62,"high":259.05,"low":256.26,"open":256.49,"volume":2515900},{"timestamp":1508333400,"date":"2017-10-18","index":10937,"close":260.04,"high":260.73,"low":256.66,"open":258.47,"volume":2051700},{"timestamp":1508419800,"date":"2017-10-19","index":10938,"close":259.04,"high":259.1,"low":256.03,"open":258.98,"volume":2589200},{"timestamp":1508506200,"date":"2017-10-20","index":10939,"close":264.75,"high":264.83,"low":259.44,"open":260.36,"volume":3955900},{"timestamp":1508765400,"date":"2017-10-23","index":10940,"close":262.32,"high":265.98,"low":262.14,"open":265.13,"volume":3302400},{"timestamp":1508851800,"date":"2017-10-24","index":10941,"close":266,"high":267.21,"low":263.24,"open":263.24,"volume":4401600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":10942,"close":258.42,"high":266,"low":254.5,"open":264.78,"volume":7895300},{"timestamp":1509024600,"date":"2017-10-26","index":10943,"close":259.27,"high":261.44,"low":257.31,"open":259.72,"volume":3419100},{"timestamp":1509111000,"date":"2017-10-27","index":10944,"close":256.46,"high":259.5,"low":255.8,"open":258.26,"volume":2899200},{"timestamp":1509370200,"date":"2017-10-30","index":10945,"close":259.25,"high":260.41,"low":255.33,"open":255.45,"volume":3025900},{"timestamp":1509456600,"date":"2017-10-31","index":10946,"close":257.98,"high":259.93,"low":257.47,"open":259.34,"volume":2742800},{"timestamp":1509543000,"date":"2017-11-01","index":10947,"close":258.5,"high":259.41,"low":256.24,"open":258.29,"volume":2929500},{"timestamp":1509629400,"date":"2017-11-02","index":10948,"close":262.63,"high":263.24,"low":258,"open":258.31,"volume":2529900},{"timestamp":1509715800,"date":"2017-11-03","index":10949,"close":261.75,"high":263.79,"low":260.08,"open":262.42,"volume":2610800},{"timestamp":1509978600,"date":"2017-11-06","index":10950,"close":264.07,"high":265.84,"low":262.53,"open":262.62,"volume":2911600},{"timestamp":1510065000,"date":"2017-11-07","index":10951,"close":266.13,"high":267.28,"low":264.07,"open":264.07,"volume":3205400},{"timestamp":1510151400,"date":"2017-11-08","index":10952,"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":10867,"close":206.27,"high":206.66,"low":204,"open":204,"volume":2815800},{"timestamp":1499866200,"date":"2017-07-12","index":10868,"close":206.44,"high":208.61,"low":206.32,"open":206.95,"volume":2817400},{"timestamp":1499952600,"date":"2017-07-13","index":10869,"close":206.23,"high":207,"low":205.35,"open":206.8,"volume":1943600},{"timestamp":1500039000,"date":"2017-07-14","index":10870,"close":208.51,"high":208.73,"low":206.74,"open":206.8,"volume":3229000},{"timestamp":1500298200,"date":"2017-07-17","index":10871,"close":209,"high":209.72,"low":208.56,"open":208.73,"volume":2416000},{"timestamp":1500384600,"date":"2017-07-18","index":10872,"close":208.24,"high":209.19,"low":207.53,"open":209.11,"volume":1942300},{"timestamp":1500471000,"date":"2017-07-19","index":10873,"close":210.88,"high":210.93,"low":208.99,"open":209.43,"volume":2258400},{"timestamp":1500557400,"date":"2017-07-20","index":10874,"close":210.28,"high":211.25,"low":209.92,"open":211.1,"volume":2235100},{"timestamp":1500643800,"date":"2017-07-21","index":10875,"close":212.14,"high":212.2,"low":209.41,"open":209.99,"volume":2098400},{"timestamp":1500903000,"date":"2017-07-24","index":10876,"close":212.18,"high":212.64,"low":211.4,"open":212,"volume":2392700},{"timestamp":1500989400,"date":"2017-07-25","index":10877,"close":212.46,"high":214,"low":211.95,"open":213.22,"volume":2889000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":10878,"close":233.45,"high":233.98,"low":223.02,"open":223.48,"volume":14140000},{"timestamp":1501162200,"date":"2017-07-27","index":10879,"close":241,"high":242.68,"low":236.7,"open":237.13,"volume":10860600},{"timestamp":1501248600,"date":"2017-07-28","index":10880,"close":241.27,"high":242,"low":238.55,"open":240.82,"volume":4602400},{"timestamp":1501507800,"date":"2017-07-31","index":10881,"close":242.46,"high":246.49,"low":241.82,"open":241.85,"volume":5777300},{"timestamp":1501594200,"date":"2017-08-01","index":10882,"close":239.44,"high":243.99,"low":239.16,"open":243.38,"volume":5018400},{"timestamp":1501680600,"date":"2017-08-02","index":10883,"close":237.95,"high":241.56,"low":237.88,"open":239.06,"volume":5119900},{"timestamp":1501767000,"date":"2017-08-03","index":10884,"close":238.25,"high":239.59,"low":236.04,"open":237.06,"volume":5112700},{"timestamp":1501853400,"date":"2017-08-04","index":10885,"close":237.71,"high":239.73,"low":236.38,"open":238.58,"volume":5590500},{"timestamp":1502112600,"date":"2017-08-07","index":10886,"close":240.23,"high":241.43,"low":237.21,"open":237.6,"volume":3674700},{"timestamp":1502199000,"date":"2017-08-08","index":10887,"close":239.5,"high":240.52,"low":238.93,"open":239.91,"volume":4871500},{"timestamp":1502285400,"date":"2017-08-09","index":10888,"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":10804,"close":177.56,"high":179.97,"low":177.48,"open":179,"volume":2309300},{"timestamp":1491917400,"date":"2017-04-11","index":10805,"close":178.57,"high":178.6,"low":176.96,"open":177.5,"volume":2266300},{"timestamp":1492003800,"date":"2017-04-12","index":10806,"close":176.05,"high":178.25,"low":175.94,"open":178.25,"volume":2922700},{"timestamp":1492090200,"date":"2017-04-13","index":10807,"close":175.62,"high":176.88,"low":175.56,"open":175.74,"volume":2024100},{"timestamp":1492435800,"date":"2017-04-17","index":10808,"close":179.02,"high":179.08,"low":175.65,"open":175.84,"volume":2450200},{"timestamp":1492522200,"date":"2017-04-18","index":10809,"close":177.85,"high":179.97,"low":177.12,"open":178.59,"volume":2960200},{"timestamp":1492608600,"date":"2017-04-19","index":10810,"close":178.4,"high":179.9,"low":178.16,"open":178.47,"volume":2124500},{"timestamp":1492695000,"date":"2017-04-20","index":10811,"close":179.3,"high":179.82,"low":178.35,"open":178.74,"volume":2335200},{"timestamp":1492781400,"date":"2017-04-21","index":10812,"close":180.38,"high":180.93,"low":179.42,"open":179.42,"volume":3146600},{"timestamp":1493040600,"date":"2017-04-24","index":10813,"close":182.06,"high":182.46,"low":181.61,"open":181.75,"volume":3141900},{"timestamp":1493127000,"date":"2017-04-25","index":10814,"close":183.51,"high":183.85,"low":182.53,"open":182.53,"volume":3735400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":10815,"close":181.71,"high":183,"low":180.11,"open":182.31,"volume":4471600},{"timestamp":1493299800,"date":"2017-04-27","index":10816,"close":183.22,"high":183.76,"low":182.59,"open":182.59,"volume":3129100},{"timestamp":1493386200,"date":"2017-04-28","index":10817,"close":184.83,"high":184.93,"low":183.02,"open":183.42,"volume":2181600},{"timestamp":1493645400,"date":"2017-05-01","index":10818,"close":182.39,"high":184.49,"low":181.8,"open":184.23,"volume":3516700},{"timestamp":1493731800,"date":"2017-05-02","index":10819,"close":183.44,"high":183.91,"low":182.53,"open":182.54,"volume":1979800},{"timestamp":1493818200,"date":"2017-05-03","index":10820,"close":183.39,"high":183.75,"low":182.25,"open":183.45,"volume":2983200},{"timestamp":1493904600,"date":"2017-05-04","index":10821,"close":183.07,"high":184.25,"low":182.18,"open":183.33,"volume":2289300},{"timestamp":1493991000,"date":"2017-05-05","index":10822,"close":185.01,"high":185.07,"low":183.16,"open":183.16,"volume":2636900},{"timestamp":1494250200,"date":"2017-05-08","index":10823,"close":186.02,"high":186.39,"low":185,"open":185.38,"volume":1963400},{"timestamp":1494336600,"date":"2017-05-09","index":10824,"close":186.91,"high":187.21,"low":186.05,"open":186.11,"volume":3004000},{"timestamp":1494423000,"date":"2017-05-10","index":10825,"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":10741,"close":158.32,"high":159.24,"low":158.17,"open":159,"volume":2839400},{"timestamp":1484058600,"date":"2017-01-10","index":10742,"close":159.07,"high":159.94,"low":158.57,"open":158.96,"volume":2988300},{"timestamp":1484145000,"date":"2017-01-11","index":10743,"close":159.4,"high":159.7,"low":158.28,"open":159.54,"volume":2416500},{"timestamp":1484231400,"date":"2017-01-12","index":10744,"close":158.29,"high":159.16,"low":156.67,"open":159.15,"volume":3020500},{"timestamp":1484317800,"date":"2017-01-13","index":10745,"close":158.83,"high":159.58,"low":158.34,"open":158.74,"volume":2435400},{"timestamp":1484663400,"date":"2017-01-17","index":10746,"close":157.67,"high":159.04,"low":157.23,"open":158.2,"volume":2758800},{"timestamp":1484749800,"date":"2017-01-18","index":10747,"close":158.32,"high":159.05,"low":156.75,"open":157.55,"volume":2087000},{"timestamp":1484836200,"date":"2017-01-19","index":10748,"close":159,"high":159.87,"low":157.91,"open":158.87,"volume":3144000},{"timestamp":1484922600,"date":"2017-01-20","index":10749,"close":159.53,"high":160.3,"low":158.23,"open":159.81,"volume":3384500},{"timestamp":1485181800,"date":"2017-01-23","index":10750,"close":157.84,"high":159.5,"low":157.29,"open":158.94,"volume":3931200},{"timestamp":1485268200,"date":"2017-01-24","index":10751,"close":160.55,"high":160.93,"low":157.84,"open":158.58,"volume":3927500}],"post":[{"timestamp":1485354600,"date":"2017-01-25","index":10752,"close":167.36,"high":168.65,"low":163.24,"open":163.59,"volume":7480000},{"timestamp":1485441000,"date":"2017-01-26","index":10753,"close":169.12,"high":170,"low":167.25,"open":167.25,"volume":5436800},{"timestamp":1485527400,"date":"2017-01-27","index":10754,"close":167.7,"high":169.8,"low":167.01,"open":169.21,"volume":4883200},{"timestamp":1485786600,"date":"2017-01-30","index":10755,"close":165.57,"high":165.99,"low":163.82,"open":165.92,"volume":5456300},{"timestamp":1485873000,"date":"2017-01-31","index":10756,"close":163.42,"high":165.1,"low":163.22,"open":164.96,"volume":5350700},{"timestamp":1485959400,"date":"2017-02-01","index":10757,"close":163.97,"high":165.81,"low":163.12,"open":164.25,"volume":3138000},{"timestamp":1486045800,"date":"2017-02-02","index":10758,"close":162.26,"high":163.97,"low":160.82,"open":163.22,"volume":3791700},{"timestamp":1486132200,"date":"2017-02-03","index":10759,"close":162.4,"high":163.56,"low":162.31,"open":162.99,"volume":2981700},{"timestamp":1486391400,"date":"2017-02-06","index":10760,"close":163.98,"high":164.08,"low":162.38,"open":162.42,"volume":3110500},{"timestamp":1486477800,"date":"2017-02-07","index":10761,"close":166.5,"high":167.42,"low":164.87,"open":165,"volume":4243200},{"timestamp":1486564200,"date":"2017-02-08","index":10762,"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":10680,"close":133.74,"high":135.69,"low":133.27,"open":134.94,"volume":3607300},{"timestamp":1476279000,"date":"2016-10-12","index":10681,"close":133.16,"high":134.28,"low":133,"open":133.76,"volume":2264200},{"timestamp":1476365400,"date":"2016-10-13","index":10682,"close":133.38,"high":133.93,"low":131.39,"open":132.42,"volume":3544200},{"timestamp":1476451800,"date":"2016-10-14","index":10683,"close":133.5,"high":135.25,"low":133.48,"open":134.56,"volume":2317400},{"timestamp":1476711000,"date":"2016-10-17","index":10684,"close":134,"high":135.38,"low":133.33,"open":133.5,"volume":2435100},{"timestamp":1476797400,"date":"2016-10-18","index":10685,"close":135.1,"high":135.74,"low":134.92,"open":135.03,"volume":2271000},{"timestamp":1476883800,"date":"2016-10-19","index":10686,"close":136.18,"high":136.95,"low":135.33,"open":135.42,"volume":2265900},{"timestamp":1476970200,"date":"2016-10-20","index":10687,"close":135.84,"high":136.75,"low":135.37,"open":135.92,"volume":2539700},{"timestamp":1477056600,"date":"2016-10-21","index":10688,"close":135.63,"high":136.19,"low":134.25,"open":134.72,"volume":2205000},{"timestamp":1477315800,"date":"2016-10-24","index":10689,"close":137.45,"high":138.88,"low":136.41,"open":136.41,"volume":3814200},{"timestamp":1477402200,"date":"2016-10-25","index":10690,"close":139.02,"high":139.42,"low":137.35,"open":137.53,"volume":5209100}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10691,"close":145.54,"high":146.19,"low":136.72,"open":138.43,"volume":13272000},{"timestamp":1477575000,"date":"2016-10-27","index":10692,"close":143.31,"high":146.23,"low":141.78,"open":145.83,"volume":7857100},{"timestamp":1477661400,"date":"2016-10-28","index":10693,"close":143.01,"high":144,"low":142.17,"open":143.72,"volume":4636100},{"timestamp":1477920600,"date":"2016-10-31","index":10694,"close":142.43,"high":143.35,"low":142.15,"open":143.05,"volume":3075900},{"timestamp":1478007000,"date":"2016-11-01","index":10695,"close":142.41,"high":143.9,"low":141.81,"open":142.95,"volume":3245000},{"timestamp":1478093400,"date":"2016-11-02","index":10696,"close":140.75,"high":142.87,"low":140.59,"open":142,"volume":2782100},{"timestamp":1478179800,"date":"2016-11-03","index":10697,"close":140.02,"high":140.9,"low":139.35,"open":140.76,"volume":2280800},{"timestamp":1478266200,"date":"2016-11-04","index":10698,"close":139.54,"high":140.85,"low":138.8,"open":139.11,"volume":2951500},{"timestamp":1478529000,"date":"2016-11-07","index":10699,"close":143.03,"high":143.1,"low":141.49,"open":141.5,"volume":3228200},{"timestamp":1478615400,"date":"2016-11-08","index":10700,"close":142.2,"high":143.31,"low":141.29,"open":141.92,"volume":2823800},{"timestamp":1478701800,"date":"2016-11-09","index":10701,"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":10616,"close":130.81,"high":133,"low":130.33,"open":132.8,"volume":4318400},{"timestamp":1468416600,"date":"2016-07-13","index":10617,"close":130.11,"high":131.39,"low":129.37,"open":131.28,"volume":3061400},{"timestamp":1468503000,"date":"2016-07-14","index":10618,"close":131.55,"high":131.92,"low":130.2,"open":131.63,"volume":3984100},{"timestamp":1468589400,"date":"2016-07-15","index":10619,"close":132.39,"high":132.75,"low":131.45,"open":131.8,"volume":2944900},{"timestamp":1468848600,"date":"2016-07-18","index":10620,"close":133.43,"high":133.89,"low":131.95,"open":132.38,"volume":3338400},{"timestamp":1468935000,"date":"2016-07-19","index":10621,"close":134.66,"high":135.67,"low":132.83,"open":132.91,"volume":3390000},{"timestamp":1469021400,"date":"2016-07-20","index":10622,"close":134.72,"high":135.18,"low":134.04,"open":134.55,"volume":2669400},{"timestamp":1469107800,"date":"2016-07-21","index":10623,"close":133.53,"high":134.98,"low":133.03,"open":134.76,"volume":2814100},{"timestamp":1469194200,"date":"2016-07-22","index":10624,"close":133.47,"high":133.49,"low":130.57,"open":131.75,"volume":4844900},{"timestamp":1469453400,"date":"2016-07-25","index":10625,"close":132.94,"high":133.3,"low":132.38,"open":133.18,"volume":3078600},{"timestamp":1469539800,"date":"2016-07-26","index":10626,"close":134.85,"high":134.97,"low":132.51,"open":132.9,"volume":4667300}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":10627,"close":135.96,"high":139.45,"low":135.71,"open":136.14,"volume":5661700},{"timestamp":1469712600,"date":"2016-07-28","index":10628,"close":133.01,"high":135.86,"low":132.55,"open":135.4,"volume":5142400},{"timestamp":1469799000,"date":"2016-07-29","index":10629,"close":133.66,"high":133.8,"low":132.3,"open":133.05,"volume":3559100},{"timestamp":1470058200,"date":"2016-08-01","index":10630,"close":133.21,"high":134.23,"low":132.7,"open":133.21,"volume":3067300},{"timestamp":1470144600,"date":"2016-08-02","index":10631,"close":131.6,"high":133.4,"low":131.35,"open":132.95,"volume":3156800},{"timestamp":1470231000,"date":"2016-08-03","index":10632,"close":131.87,"high":132.45,"low":131.62,"open":131.77,"volume":2359300},{"timestamp":1470317400,"date":"2016-08-04","index":10633,"close":131.21,"high":132.55,"low":130.96,"open":132,"volume":3008500},{"timestamp":1470403800,"date":"2016-08-05","index":10634,"close":131.73,"high":132.44,"low":131.01,"open":132.21,"volume":3119500},{"timestamp":1470663000,"date":"2016-08-08","index":10635,"close":132.19,"high":132.95,"low":131.75,"open":132.14,"volume":2443800},{"timestamp":1470749400,"date":"2016-08-09","index":10636,"close":132.62,"high":132.99,"low":132.23,"open":132.73,"volume":3013900},{"timestamp":1470835800,"date":"2016-08-10","index":10637,"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":10553,"close":129.47,"high":130.38,"low":126.68,"open":127.62,"volume":4239200},{"timestamp":1460554200,"date":"2016-04-13","index":10554,"close":131.14,"high":131.5,"low":129.81,"open":130.49,"volume":3514800},{"timestamp":1460640600,"date":"2016-04-14","index":10555,"close":130.85,"high":131.95,"low":130.53,"open":131.5,"volume":4527600},{"timestamp":1460727000,"date":"2016-04-15","index":10556,"close":131.13,"high":131.6,"low":130.68,"open":130.95,"volume":5008700},{"timestamp":1460986200,"date":"2016-04-18","index":10557,"close":131.97,"high":132.25,"low":130.32,"open":131.13,"volume":3056000},{"timestamp":1461072600,"date":"2016-04-19","index":10558,"close":132.68,"high":133.85,"low":132.21,"open":132.57,"volume":2931000},{"timestamp":1461159000,"date":"2016-04-20","index":10559,"close":130.57,"high":131.36,"low":128.49,"open":128.55,"volume":6799000},{"timestamp":1461245400,"date":"2016-04-21","index":10560,"close":130.74,"high":132.64,"low":130.3,"open":130.98,"volume":4799600},{"timestamp":1461331800,"date":"2016-04-22","index":10561,"close":131.05,"high":131.83,"low":130.5,"open":131.09,"volume":3858100},{"timestamp":1461591000,"date":"2016-04-25","index":10562,"close":130.75,"high":131,"low":129.31,"open":130.45,"volume":4600100},{"timestamp":1461677400,"date":"2016-04-26","index":10563,"close":133.24,"high":133.27,"low":131.06,"open":131.25,"volume":6103400}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10564,"close":137.08,"high":137.89,"low":131.95,"open":133.2,"volume":6930800},{"timestamp":1461850200,"date":"2016-04-28","index":10565,"close":134.8,"high":137.72,"low":134.5,"open":136.29,"volume":4938800},{"timestamp":1461936600,"date":"2016-04-29","index":10566,"close":134.8,"high":135.23,"low":132.81,"open":134.42,"volume":3716700},{"timestamp":1462195800,"date":"2016-05-02","index":10567,"close":134.01,"high":135,"low":133.23,"open":134.38,"volume":3703800},{"timestamp":1462282200,"date":"2016-05-03","index":10568,"close":132.49,"high":133.31,"low":131.46,"open":132.7,"volume":4028700},{"timestamp":1462368600,"date":"2016-05-04","index":10569,"close":130.89,"high":132.31,"low":130.53,"open":131.59,"volume":3340500},{"timestamp":1462455000,"date":"2016-05-05","index":10570,"close":132.08,"high":132.64,"low":131.12,"open":131.73,"volume":4199200},{"timestamp":1462541400,"date":"2016-05-06","index":10571,"close":133.26,"high":133.63,"low":131.76,"open":132.11,"volume":2466000},{"timestamp":1462800600,"date":"2016-05-09","index":10572,"close":132.1,"high":133.81,"low":131.82,"open":132.8,"volume":3431100},{"timestamp":1462887000,"date":"2016-05-10","index":10573,"close":134.72,"high":135.24,"low":132.79,"open":133.18,"volume":3382700},{"timestamp":1462973400,"date":"2016-05-11","index":10574,"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":10490,"close":130.21,"high":131,"low":128.92,"open":130.85,"volume":5551500},{"timestamp":1452609000,"date":"2016-01-12","index":10491,"close":131.92,"high":132.17,"low":129.64,"open":131.58,"volume":4171500},{"timestamp":1452695400,"date":"2016-01-13","index":10492,"close":128.12,"high":132.88,"low":127.75,"open":132.7,"volume":5073100},{"timestamp":1452781800,"date":"2016-01-14","index":10493,"close":129.2,"high":130.07,"low":125.81,"open":129.59,"volume":6517800},{"timestamp":1452868200,"date":"2016-01-15","index":10494,"close":125.63,"high":127.14,"low":124.51,"open":125.8,"volume":6678400},{"timestamp":1453213800,"date":"2016-01-19","index":10495,"close":126.06,"high":127.22,"low":125.11,"open":127.06,"volume":5478900},{"timestamp":1453300200,"date":"2016-01-20","index":10496,"close":122.14,"high":124.94,"low":119.82,"open":124,"volume":7636600},{"timestamp":1453386600,"date":"2016-01-21","index":10497,"close":123.4,"high":125.98,"low":121.54,"open":122.77,"volume":5546200},{"timestamp":1453473000,"date":"2016-01-22","index":10498,"close":124.61,"high":125.68,"low":123.32,"open":124.42,"volume":5259900},{"timestamp":1453732200,"date":"2016-01-25","index":10499,"close":124.01,"high":125.24,"low":123.4,"open":124.6,"volume":4551600},{"timestamp":1453818600,"date":"2016-01-26","index":10500,"close":128.01,"high":128.15,"low":124.5,"open":124.98,"volume":5432600}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10501,"close":116.58,"high":120.11,"low":115.02,"open":119.9,"volume":27945900},{"timestamp":1453991400,"date":"2016-01-28","index":10502,"close":118.01,"high":118.03,"low":115.06,"open":117.1,"volume":10708400},{"timestamp":1454077800,"date":"2016-01-29","index":10503,"close":120.13,"high":120.18,"low":118.02,"open":118.14,"volume":9195700},{"timestamp":1454337000,"date":"2016-02-01","index":10504,"close":121.56,"high":122.29,"low":118.65,"open":119.64,"volume":6812800},{"timestamp":1454423400,"date":"2016-02-02","index":10505,"close":117.52,"high":120.28,"low":117.37,"open":119.69,"volume":8646700},{"timestamp":1454509800,"date":"2016-02-03","index":10506,"close":121.87,"high":122.13,"low":117.15,"open":118.8,"volume":7361900},{"timestamp":1454596200,"date":"2016-02-04","index":10507,"close":123.61,"high":124.91,"low":121.12,"open":121.12,"volume":5837000},{"timestamp":1454682600,"date":"2016-02-05","index":10508,"close":122.56,"high":124.17,"low":121.03,"open":123.63,"volume":6186700},{"timestamp":1454941800,"date":"2016-02-08","index":10509,"close":119.47,"high":121.33,"low":117.25,"open":120.67,"volume":6453600},{"timestamp":1455028200,"date":"2016-02-09","index":10510,"close":118.88,"high":119.98,"low":117.43,"open":117.98,"volume":4137600},{"timestamp":1455114600,"date":"2016-02-10","index":10511,"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":10424,"close":134.63,"high":135.54,"low":133.67,"open":134.1,"volume":3059600},{"timestamp":1444224600,"date":"2015-10-07","index":10425,"close":137.02,"high":137.73,"low":135.26,"open":135.69,"volume":3263800},{"timestamp":1444311000,"date":"2015-10-08","index":10426,"close":139.04,"high":139.35,"low":136.07,"open":136.66,"volume":2835700},{"timestamp":1444397400,"date":"2015-10-09","index":10427,"close":139.7,"high":140.24,"low":138.36,"open":139.04,"volume":3065700},{"timestamp":1444656600,"date":"2015-10-12","index":10428,"close":140.68,"high":141.07,"low":139.32,"open":139.93,"volume":1942200},{"timestamp":1444743000,"date":"2015-10-13","index":10429,"close":140.29,"high":140.5,"low":139.43,"open":139.44,"volume":2339700},{"timestamp":1444829400,"date":"2015-10-14","index":10430,"close":134.22,"high":140.89,"low":133.58,"open":139.75,"volume":8752300},{"timestamp":1444915800,"date":"2015-10-15","index":10431,"close":137.39,"high":137.67,"low":135,"open":135.16,"volume":6368300},{"timestamp":1445002200,"date":"2015-10-16","index":10432,"close":137.6,"high":138.73,"low":136.52,"open":137.43,"volume":3173700},{"timestamp":1445261400,"date":"2015-10-19","index":10433,"close":138.42,"high":138.61,"low":136.39,"open":137.6,"volume":4022000},{"timestamp":1445347800,"date":"2015-10-20","index":10434,"close":138.88,"high":139.93,"low":137.58,"open":137.94,"volume":4202600}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10435,"close":141.19,"high":142.15,"low":136.61,"open":141.7,"volume":8927200},{"timestamp":1445520600,"date":"2015-10-22","index":10436,"close":146.31,"high":147.36,"low":141.93,"open":142,"volume":6976300},{"timestamp":1445607000,"date":"2015-10-23","index":10437,"close":146.7,"high":147.75,"low":144.91,"open":147.37,"volume":4691200},{"timestamp":1445866200,"date":"2015-10-26","index":10438,"close":146.7,"high":147.23,"low":145.55,"open":146.21,"volume":3143400},{"timestamp":1445952600,"date":"2015-10-27","index":10439,"close":148.46,"high":148.99,"low":146.01,"open":146.22,"volume":3411300},{"timestamp":1446039000,"date":"2015-10-28","index":10440,"close":147.88,"high":148.81,"low":145.14,"open":147.99,"volume":4408300},{"timestamp":1446125400,"date":"2015-10-29","index":10441,"close":147.18,"high":147.87,"low":145.83,"open":147.54,"volume":3072100},{"timestamp":1446211800,"date":"2015-10-30","index":10442,"close":148.07,"high":149.6,"low":147.09,"open":147.4,"volume":3938000},{"timestamp":1446474600,"date":"2015-11-02","index":10443,"close":148.4,"high":149.47,"low":147.56,"open":148.38,"volume":2516700},{"timestamp":1446561000,"date":"2015-11-03","index":10444,"close":148.09,"high":148.46,"low":147.14,"open":148.03,"volume":2470000},{"timestamp":1446647400,"date":"2015-11-04","index":10445,"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":10360,"close":143.15,"high":143.44,"low":140.14,"open":140.8,"volume":3712000},{"timestamp":1436362200,"date":"2015-07-08","index":10361,"close":141.92,"high":143.15,"low":141.52,"open":142.5,"volume":3386500},{"timestamp":1436448600,"date":"2015-07-09","index":10362,"close":142.8,"high":144.2,"low":142.73,"open":143.89,"volume":2486800},{"timestamp":1436535000,"date":"2015-07-10","index":10363,"close":144.48,"high":145.19,"low":143.87,"open":144.14,"volume":2192100},{"timestamp":1436794200,"date":"2015-07-13","index":10364,"close":146.62,"high":146.75,"low":145.6,"open":145.96,"volume":2194200},{"timestamp":1436880600,"date":"2015-07-14","index":10365,"close":147.75,"high":148.3,"low":146.45,"open":146.76,"volume":3388800},{"timestamp":1436967000,"date":"2015-07-15","index":10366,"close":146.89,"high":147.75,"low":146.48,"open":147.75,"volume":2653900},{"timestamp":1437053400,"date":"2015-07-16","index":10367,"close":148.49,"high":148.8,"low":147.77,"open":147.79,"volume":2509600},{"timestamp":1437139800,"date":"2015-07-17","index":10368,"close":146.84,"high":147.44,"low":146.02,"open":147.25,"volume":3127100},{"timestamp":1437399000,"date":"2015-07-20","index":10369,"close":146.72,"high":147.2,"low":145.91,"open":147.11,"volume":3016100},{"timestamp":1437485400,"date":"2015-07-21","index":10370,"close":145,"high":146.59,"low":144.22,"open":146.59,"volume":4452600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10371,"close":146.47,"high":149.18,"low":145.11,"open":148.9,"volume":6238400},{"timestamp":1437658200,"date":"2015-07-23","index":10372,"close":146.11,"high":147.95,"low":145.79,"open":147,"volume":4116000},{"timestamp":1437744600,"date":"2015-07-24","index":10373,"close":144.06,"high":146.47,"low":143.98,"open":145.81,"volume":2455000},{"timestamp":1438003800,"date":"2015-07-27","index":10374,"close":141.03,"high":143.35,"low":140.8,"open":143.22,"volume":3532100},{"timestamp":1438090200,"date":"2015-07-28","index":10375,"close":141.81,"high":142.17,"low":139.51,"open":141.61,"volume":4138200},{"timestamp":1438176600,"date":"2015-07-29","index":10376,"close":144.14,"high":144.61,"low":142.37,"open":142.48,"volume":3260400},{"timestamp":1438263000,"date":"2015-07-30","index":10377,"close":143.01,"high":143.92,"low":142.21,"open":143.35,"volume":2644000},{"timestamp":1438349400,"date":"2015-07-31","index":10378,"close":144.17,"high":144.92,"low":143.29,"open":143.76,"volume":3163500},{"timestamp":1438608600,"date":"2015-08-03","index":10379,"close":143.69,"high":144.75,"low":142.59,"open":144.44,"volume":3088000},{"timestamp":1438695000,"date":"2015-08-04","index":10380,"close":143.54,"high":144.87,"low":143.04,"open":143.55,"volume":1973000},{"timestamp":1438781400,"date":"2015-08-05","index":10381,"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":10297,"close":152.32,"high":153.5,"low":151.14,"open":151.27,"volume":4299500},{"timestamp":1428499800,"date":"2015-04-08","index":10298,"close":153.36,"high":153.5,"low":152.19,"open":152.19,"volume":2763400},{"timestamp":1428586200,"date":"2015-04-09","index":10299,"close":153.42,"high":153.67,"low":151.63,"open":152.62,"volume":3966800},{"timestamp":1428672600,"date":"2015-04-10","index":10300,"close":154.38,"high":154.96,"low":153.25,"open":153.55,"volume":3183000},{"timestamp":1428931800,"date":"2015-04-13","index":10301,"close":153.24,"high":155.5,"low":152.96,"open":153.79,"volume":3034000},{"timestamp":1429018200,"date":"2015-04-14","index":10302,"close":153.21,"high":153.54,"low":151.59,"open":152.93,"volume":2845800},{"timestamp":1429104600,"date":"2015-04-15","index":10303,"close":152.43,"high":154.37,"low":152.21,"open":154.37,"volume":3687400},{"timestamp":1429191000,"date":"2015-04-16","index":10304,"close":151.97,"high":152.53,"low":151.05,"open":151.66,"volume":2559900},{"timestamp":1429277400,"date":"2015-04-17","index":10305,"close":149.6,"high":151.43,"low":149.44,"open":150.88,"volume":4671600},{"timestamp":1429536600,"date":"2015-04-20","index":10306,"close":152.67,"high":153.55,"low":151.01,"open":151.06,"volume":3169100},{"timestamp":1429623000,"date":"2015-04-21","index":10307,"close":153.33,"high":154.09,"low":152,"open":153.51,"volume":3772900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10308,"close":151.19,"high":153,"low":148.85,"open":152.36,"volume":8468900},{"timestamp":1429795800,"date":"2015-04-23","index":10309,"close":149.87,"high":150.83,"low":149.73,"open":150.83,"volume":4080800},{"timestamp":1429882200,"date":"2015-04-24","index":10310,"close":148.4,"high":149.86,"low":148.02,"open":149.54,"volume":4889200},{"timestamp":1430141400,"date":"2015-04-27","index":10311,"close":147.8,"high":149,"low":147.71,"open":148.59,"volume":4603500},{"timestamp":1430227800,"date":"2015-04-28","index":10312,"close":147.51,"high":148.37,"low":146.01,"open":147.9,"volume":4352900},{"timestamp":1430314200,"date":"2015-04-29","index":10313,"close":146.15,"high":147.46,"low":145.9,"open":147.07,"volume":4761700},{"timestamp":1430400600,"date":"2015-04-30","index":10314,"close":143.34,"high":145.94,"low":142.75,"open":145.25,"volume":4925300},{"timestamp":1430487000,"date":"2015-05-01","index":10315,"close":144.67,"high":145.07,"low":143.84,"open":144.41,"volume":3556800},{"timestamp":1430746200,"date":"2015-05-04","index":10316,"close":144.02,"high":144.79,"low":143.18,"open":143.85,"volume":8977500},{"timestamp":1430832600,"date":"2015-05-05","index":10317,"close":142.91,"high":144.7,"low":142.27,"open":143.76,"volume":3670400},{"timestamp":1430919000,"date":"2015-05-06","index":10318,"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":10239,"close":130.87,"high":132.26,"low":129.95,"open":132.24,"volume":3552700},{"timestamp":1421159400,"date":"2015-01-13","index":10240,"close":131.17,"high":133.91,"low":130.17,"open":132,"volume":3441700},{"timestamp":1421245800,"date":"2015-01-14","index":10241,"close":130.38,"high":131.29,"low":128.95,"open":129.03,"volume":3559500},{"timestamp":1421332200,"date":"2015-01-15","index":10242,"close":130.14,"high":131.83,"low":129.7,"open":130.25,"volume":3902000},{"timestamp":1421418600,"date":"2015-01-16","index":10243,"close":130.78,"high":131.02,"low":129.11,"open":129.75,"volume":4425600},{"timestamp":1421764200,"date":"2015-01-20","index":10244,"close":131.22,"high":132,"low":129.45,"open":131.45,"volume":3143700},{"timestamp":1421850600,"date":"2015-01-21","index":10245,"close":132.41,"high":132.87,"low":130.57,"open":130.87,"volume":2898000},{"timestamp":1421937000,"date":"2015-01-22","index":10246,"close":135.64,"high":136.21,"low":133.05,"open":133.38,"volume":4971300},{"timestamp":1422023400,"date":"2015-01-23","index":10247,"close":134.62,"high":135.78,"low":134.6,"open":135.57,"volume":3828300},{"timestamp":1422282600,"date":"2015-01-26","index":10248,"close":134.07,"high":135.25,"low":133.53,"open":135,"volume":3900500},{"timestamp":1422369000,"date":"2015-01-27","index":10249,"close":132.48,"high":132.99,"low":130.74,"open":132.4,"volume":5243900}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":10250,"close":139.64,"high":141.89,"low":135.92,"open":136.3,"volume":14355100},{"timestamp":1422541800,"date":"2015-01-29","index":10251,"close":147.78,"high":148.25,"low":139.63,"open":139.69,"volume":15161700},{"timestamp":1422628200,"date":"2015-01-30","index":10252,"close":145.37,"high":146.85,"low":144.37,"open":146.22,"volume":11271100},{"timestamp":1422887400,"date":"2015-02-02","index":10253,"close":146.26,"high":146.59,"low":143.05,"open":143.72,"volume":6790900},{"timestamp":1422973800,"date":"2015-02-03","index":10254,"close":147.34,"high":148,"low":146.18,"open":146.37,"volume":5978200},{"timestamp":1423060200,"date":"2015-02-04","index":10255,"close":147.22,"high":148.39,"low":145.93,"open":145.97,"volume":4766200},{"timestamp":1423146600,"date":"2015-02-05","index":10256,"close":148.6,"high":148.87,"low":146.46,"open":147.26,"volume":4252600},{"timestamp":1423233000,"date":"2015-02-06","index":10257,"close":148,"high":148.89,"low":147.7,"open":148.62,"volume":4398800},{"timestamp":1423492200,"date":"2015-02-09","index":10258,"close":147.58,"high":148.16,"low":145.63,"open":146.16,"volume":4202900},{"timestamp":1423578600,"date":"2015-02-10","index":10259,"close":148.04,"high":148.71,"low":147.5,"open":148.2,"volume":4034900},{"timestamp":1423665000,"date":"2015-02-11","index":10260,"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":10173,"close":123.32,"high":125.52,"low":123.29,"open":125.52,"volume":3554900},{"timestamp":1412775000,"date":"2014-10-08","index":10174,"close":124.98,"high":125.09,"low":122.15,"open":123.47,"volume":3610300},{"timestamp":1412861400,"date":"2014-10-09","index":10175,"close":122.76,"high":124.75,"low":122.31,"open":124.72,"volume":4874700},{"timestamp":1412947800,"date":"2014-10-10","index":10176,"close":121.5,"high":123.36,"low":121.5,"open":122.87,"volume":4214200},{"timestamp":1413207000,"date":"2014-10-13","index":10177,"close":120.45,"high":123.19,"low":120.26,"open":122.05,"volume":3878600},{"timestamp":1413293400,"date":"2014-10-14","index":10178,"close":122.29,"high":123.37,"low":120.72,"open":121.84,"volume":3768200},{"timestamp":1413379800,"date":"2014-10-15","index":10179,"close":120.19,"high":121.12,"low":116.32,"open":121.06,"volume":7819000},{"timestamp":1413466200,"date":"2014-10-16","index":10180,"close":120.29,"high":121.3,"low":118.39,"open":118.91,"volume":4492500},{"timestamp":1413552600,"date":"2014-10-17","index":10181,"close":123.24,"high":123.87,"low":121.78,"open":122.05,"volume":4872400},{"timestamp":1413811800,"date":"2014-10-20","index":10182,"close":124.31,"high":124.72,"low":123,"open":123.39,"volume":3676300},{"timestamp":1413898200,"date":"2014-10-21","index":10183,"close":127.12,"high":127.24,"low":124.93,"open":125.21,"volume":5204500}],"post":[{"timestamp":1413984600,"date":"2014-10-22","index":10184,"close":121.45,"high":128,"low":121.34,"open":127.99,"volume":13844400},{"timestamp":1414071000,"date":"2014-10-23","index":10185,"close":122.03,"high":122.88,"low":121.06,"open":121.27,"volume":7799700},{"timestamp":1414157400,"date":"2014-10-24","index":10186,"close":122.24,"high":122.84,"low":121.26,"open":122.2,"volume":4013300},{"timestamp":1414416600,"date":"2014-10-27","index":10187,"close":122.12,"high":122.23,"low":121.26,"open":122.13,"volume":2940300},{"timestamp":1414503000,"date":"2014-10-28","index":10188,"close":123.61,"high":123.79,"low":121.96,"open":122.5,"volume":4159000},{"timestamp":1414589400,"date":"2014-10-29","index":10189,"close":123.08,"high":124.48,"low":122.56,"open":124.48,"volume":3241700},{"timestamp":1414675800,"date":"2014-10-30","index":10190,"close":123.82,"high":124.12,"low":122.01,"open":122.52,"volume":2569900},{"timestamp":1414762200,"date":"2014-10-31","index":10191,"close":124.91,"high":125.89,"low":124.73,"open":125.03,"volume":4665300},{"timestamp":1415025000,"date":"2014-11-03","index":10192,"close":126.03,"high":126.25,"low":124.89,"open":125.35,"volume":3902700},{"timestamp":1415111400,"date":"2014-11-04","index":10193,"close":125.84,"high":126.71,"low":125.26,"open":125.94,"volume":3684600},{"timestamp":1415197800,"date":"2014-11-05","index":10194,"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":10109,"close":126.79,"high":128.97,"low":125.92,"open":128.89,"volume":5724300},{"timestamp":1404912600,"date":"2014-07-09","index":10110,"close":126.79,"high":128.32,"low":125.91,"open":128.31,"volume":8023900},{"timestamp":1404999000,"date":"2014-07-10","index":10111,"close":126.79,"high":127.63,"low":125.12,"open":125.54,"volume":3936900},{"timestamp":1405085400,"date":"2014-07-11","index":10112,"close":128.09,"high":128.24,"low":126.36,"open":127.18,"volume":3193100},{"timestamp":1405344600,"date":"2014-07-14","index":10113,"close":129.52,"high":130.58,"low":128.76,"open":128.91,"volume":5267500},{"timestamp":1405431000,"date":"2014-07-15","index":10114,"close":129.1,"high":130.31,"low":128.34,"open":130.31,"volume":4916100},{"timestamp":1405517400,"date":"2014-07-16","index":10115,"close":127.42,"high":129.56,"low":127.14,"open":129.56,"volume":5260800},{"timestamp":1405603800,"date":"2014-07-17","index":10116,"close":125.88,"high":128.18,"low":125.79,"open":127.21,"volume":5292900},{"timestamp":1405690200,"date":"2014-07-18","index":10117,"close":127.64,"high":127.82,"low":126.25,"open":126.38,"volume":3103300},{"timestamp":1405949400,"date":"2014-07-21","index":10118,"close":128.3,"high":128.42,"low":126.77,"open":127.3,"volume":2738700},{"timestamp":1406035800,"date":"2014-07-22","index":10119,"close":129.74,"high":130.01,"low":128.58,"open":128.99,"volume":5102200}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":10120,"close":126.71,"high":128.4,"low":126.02,"open":127.79,"volume":12326300},{"timestamp":1406208600,"date":"2014-07-24","index":10121,"close":124.4,"high":126.05,"low":124,"open":125.92,"volume":10307200},{"timestamp":1406295000,"date":"2014-07-25","index":10122,"close":123.2,"high":124.53,"low":122.41,"open":124.48,"volume":6121400},{"timestamp":1406554200,"date":"2014-07-28","index":10123,"close":123.06,"high":124.56,"low":122.16,"open":123.44,"volume":4982400},{"timestamp":1406640600,"date":"2014-07-29","index":10124,"close":122.32,"high":123.63,"low":122.2,"open":123.31,"volume":4101900},{"timestamp":1406727000,"date":"2014-07-30","index":10125,"close":122.29,"high":123.8,"low":121.76,"open":123.2,"volume":4042900},{"timestamp":1406813400,"date":"2014-07-31","index":10126,"close":120.48,"high":122.05,"low":120.41,"open":121.47,"volume":5588800},{"timestamp":1406899800,"date":"2014-08-01","index":10127,"close":120.38,"high":121.71,"low":119.64,"open":120.45,"volume":5852700},{"timestamp":1407159000,"date":"2014-08-04","index":10128,"close":119.93,"high":121.19,"low":119.77,"open":120.8,"volume":4671100},{"timestamp":1407245400,"date":"2014-08-05","index":10129,"close":121.27,"high":121.98,"low":119.66,"open":119.67,"volume":6097900},{"timestamp":1407331800,"date":"2014-08-06","index":10130,"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":10046,"close":125.59,"high":128.18,"low":124.95,"open":127.19,"volume":3753600},{"timestamp":1396963800,"date":"2014-04-08","index":10047,"close":124.15,"high":125.73,"low":124.06,"open":125.28,"volume":4122200},{"timestamp":1397050200,"date":"2014-04-09","index":10048,"close":126.88,"high":127.02,"low":124.05,"open":124.99,"volume":3689900},{"timestamp":1397136600,"date":"2014-04-10","index":10049,"close":123.64,"high":126.86,"low":123.64,"open":126.82,"volume":3956900},{"timestamp":1397223000,"date":"2014-04-11","index":10050,"close":122.07,"high":123.45,"low":121.92,"open":123.05,"volume":3854600},{"timestamp":1397482200,"date":"2014-04-14","index":10051,"close":123.25,"high":123.77,"low":122.18,"open":123.08,"volume":3086300},{"timestamp":1397568600,"date":"2014-04-15","index":10052,"close":124.27,"high":124.55,"low":122.13,"open":123.35,"volume":2746900},{"timestamp":1397655000,"date":"2014-04-16","index":10053,"close":126.04,"high":126.04,"low":124.73,"open":125,"volume":2826100},{"timestamp":1397741400,"date":"2014-04-17","index":10054,"close":127.92,"high":128.37,"low":125.83,"open":126.44,"volume":3449400},{"timestamp":1398087000,"date":"2014-04-21","index":10055,"close":127.82,"high":128.44,"low":127.37,"open":128.05,"volume":2368500},{"timestamp":1398173400,"date":"2014-04-22","index":10056,"close":127.55,"high":129.13,"low":127.48,"open":128.25,"volume":5015600}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":10057,"close":130.63,"high":131.5,"low":129.33,"open":130.67,"volume":7121600},{"timestamp":1398346200,"date":"2014-04-24","index":10058,"close":129.86,"high":130.62,"low":128.43,"open":130.41,"volume":4177000},{"timestamp":1398432600,"date":"2014-04-25","index":10059,"close":128.66,"high":130,"low":128.37,"open":129.84,"volume":2978500},{"timestamp":1398691800,"date":"2014-04-28","index":10060,"close":127.04,"high":128.87,"low":125.8,"open":128.2,"volume":4354600},{"timestamp":1398778200,"date":"2014-04-29","index":10061,"close":128.37,"high":128.57,"low":126.53,"open":127.2,"volume":3344100},{"timestamp":1398864600,"date":"2014-04-30","index":10062,"close":129.02,"high":129.5,"low":127.8,"open":128.05,"volume":2773000},{"timestamp":1398951000,"date":"2014-05-01","index":10063,"close":128.46,"high":129.6,"low":128.27,"open":128.74,"volume":2804100},{"timestamp":1399037400,"date":"2014-05-02","index":10064,"close":129.94,"high":130.4,"low":128.61,"open":128.7,"volume":3762900},{"timestamp":1399296600,"date":"2014-05-05","index":10065,"close":131.96,"high":132.38,"low":128.95,"open":129,"volume":4026500},{"timestamp":1399383000,"date":"2014-05-06","index":10066,"close":130.83,"high":131.92,"low":130.7,"open":131.75,"volume":4032000},{"timestamp":1399469400,"date":"2014-05-07","index":10067,"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":9988,"close":140.7,"high":142.14,"low":140.38,"open":141.55,"volume":4462400},{"timestamp":1389709800,"date":"2014-01-14","index":9989,"close":140.01,"high":141.7,"low":137.8,"open":140.85,"volume":8441600},{"timestamp":1389796200,"date":"2014-01-15","index":9990,"close":140.62,"high":141.08,"low":140.14,"open":140.3,"volume":3030800},{"timestamp":1389882600,"date":"2014-01-16","index":9991,"close":140.21,"high":141.45,"low":140.07,"open":140.33,"volume":3062900},{"timestamp":1389969000,"date":"2014-01-17","index":9992,"close":140.46,"high":141,"low":139.75,"open":140.08,"volume":3382700},{"timestamp":1390314600,"date":"2014-01-21","index":9993,"close":141.67,"high":142.46,"low":140.81,"open":141.46,"volume":3240600},{"timestamp":1390401000,"date":"2014-01-22","index":9994,"close":144.37,"high":144.57,"low":141.87,"open":142.31,"volume":4388700},{"timestamp":1390487400,"date":"2014-01-23","index":9995,"close":141.31,"high":143.89,"low":141.1,"open":143.1,"volume":4491400},{"timestamp":1390573800,"date":"2014-01-24","index":9996,"close":136.65,"high":140.47,"low":136.32,"open":140.4,"volume":5856800},{"timestamp":1390833000,"date":"2014-01-27","index":9997,"close":137.36,"high":138.46,"low":135.65,"open":136.7,"volume":5057800},{"timestamp":1390919400,"date":"2014-01-28","index":9998,"close":137.09,"high":138.09,"low":136.44,"open":137.61,"volume":4606200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":9999,"close":129.78,"high":131.76,"low":128.07,"open":131.7,"volume":15993400},{"timestamp":1391092200,"date":"2014-01-30","index":10000,"close":126.53,"high":131.7,"low":125.2,"open":131.7,"volume":10406200},{"timestamp":1391178600,"date":"2014-01-31","index":10001,"close":125.26,"high":126.87,"low":123.08,"open":124.46,"volume":9732700},{"timestamp":1391437800,"date":"2014-02-03","index":10002,"close":123.08,"high":126.52,"low":122.75,"open":124.24,"volume":9309600},{"timestamp":1391524200,"date":"2014-02-04","index":10003,"close":122.04,"high":123.8,"low":120.53,"open":123.07,"volume":9304100},{"timestamp":1391610600,"date":"2014-02-05","index":10004,"close":121.4,"high":121.94,"low":118.77,"open":121,"volume":9689100},{"timestamp":1391697000,"date":"2014-02-06","index":10005,"close":122.67,"high":122.72,"low":121.51,"open":121.79,"volume":6738800},{"timestamp":1391783400,"date":"2014-02-07","index":10006,"close":127.02,"high":127.21,"low":123.65,"open":123.75,"volume":8906300},{"timestamp":1392042600,"date":"2014-02-10","index":10007,"close":127.16,"high":128.97,"low":126.35,"open":128.96,"volume":8173500},{"timestamp":1392129000,"date":"2014-02-11","index":10008,"close":130.16,"high":130.69,"low":127.46,"open":127.65,"volume":7874000},{"timestamp":1392215400,"date":"2014-02-12","index":10009,"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":9922,"close":115.44,"high":117.32,"low":115.42,"open":116.67,"volume":4574000},{"timestamp":1381325400,"date":"2013-10-09","index":9923,"close":114.47,"high":115.4,"low":113.34,"open":115.4,"volume":4722200},{"timestamp":1381411800,"date":"2013-10-10","index":9924,"close":118.9,"high":119,"low":115.91,"open":116.1,"volume":5635400},{"timestamp":1381498200,"date":"2013-10-11","index":9925,"close":117.98,"high":119.4,"low":117.83,"open":118.6,"volume":4505500},{"timestamp":1381757400,"date":"2013-10-14","index":9926,"close":119.46,"high":119.55,"low":116.69,"open":117.42,"volume":3617800},{"timestamp":1381843800,"date":"2013-10-15","index":9927,"close":118.18,"high":119.59,"low":118.14,"open":119.42,"volume":2749700},{"timestamp":1381930200,"date":"2013-10-16","index":9928,"close":120.34,"high":120.66,"low":118.75,"open":118.78,"volume":4036900},{"timestamp":1382016600,"date":"2013-10-17","index":9929,"close":122.29,"high":122.39,"low":119.81,"open":119.81,"volume":4114200},{"timestamp":1382103000,"date":"2013-10-18","index":9930,"close":122.52,"high":122.86,"low":121.25,"open":122.5,"volume":3924200},{"timestamp":1382362200,"date":"2013-10-21","index":9931,"close":121.47,"high":122.74,"low":121.06,"open":122.69,"volume":3207900},{"timestamp":1382448600,"date":"2013-10-22","index":9932,"close":122.48,"high":123.8,"low":121.88,"open":122,"volume":4431200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":9933,"close":129.02,"high":129.99,"low":125.9,"open":126,"volume":10766300},{"timestamp":1382621400,"date":"2013-10-24","index":9934,"close":128.98,"high":129.57,"low":127.94,"open":129.01,"volume":4976200},{"timestamp":1382707800,"date":"2013-10-25","index":9935,"close":131.19,"high":131.43,"low":128.22,"open":129.25,"volume":5467600},{"timestamp":1382967000,"date":"2013-10-28","index":9936,"close":129.88,"high":130.47,"low":128.64,"open":128.75,"volume":4655800},{"timestamp":1383053400,"date":"2013-10-29","index":9937,"close":129.66,"high":129.88,"low":128.76,"open":129.35,"volume":3608700},{"timestamp":1383139800,"date":"2013-10-30","index":9938,"close":129.68,"high":131.43,"low":129.02,"open":129.56,"volume":4122100},{"timestamp":1383226200,"date":"2013-10-31","index":9939,"close":130.5,"high":131.88,"low":129.55,"open":129.84,"volume":4931800},{"timestamp":1383312600,"date":"2013-11-01","index":9940,"close":133.03,"high":133.5,"low":130.9,"open":130.9,"volume":4582400},{"timestamp":1383575400,"date":"2013-11-04","index":9941,"close":132.79,"high":133.99,"low":132.46,"open":133.75,"volume":3915800},{"timestamp":1383661800,"date":"2013-11-05","index":9942,"close":133.57,"high":133.74,"low":130.59,"open":132.03,"volume":4069200},{"timestamp":1383748200,"date":"2013-11-06","index":9943,"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":9858,"close":104.68,"high":105.75,"low":104.46,"open":105.27,"volume":3991800},{"timestamp":1373463000,"date":"2013-07-10","index":9859,"close":105.5,"high":105.6,"low":104.41,"open":104.5,"volume":3872700},{"timestamp":1373549400,"date":"2013-07-11","index":9860,"close":106.88,"high":107.46,"low":106.29,"open":106.43,"volume":4529800},{"timestamp":1373635800,"date":"2013-07-12","index":9861,"close":101.87,"high":108.15,"low":98.99,"open":106.86,"volume":44391800},{"timestamp":1373895000,"date":"2013-07-15","index":9862,"close":105.66,"high":105.87,"low":103.1,"open":103.83,"volume":13169900},{"timestamp":1373981400,"date":"2013-07-16","index":9863,"close":104.23,"high":105.8,"low":103.78,"open":105.69,"volume":5839100},{"timestamp":1374067800,"date":"2013-07-17","index":9864,"close":104.79,"high":105.43,"low":104.42,"open":104.45,"volume":3931800},{"timestamp":1374154200,"date":"2013-07-18","index":9865,"close":107.63,"high":107.98,"low":104.8,"open":104.96,"volume":8046400},{"timestamp":1374240600,"date":"2013-07-19","index":9866,"close":106.96,"high":107.13,"low":105.61,"open":107.13,"volume":5992000},{"timestamp":1374499800,"date":"2013-07-22","index":9867,"close":106.86,"high":107.32,"low":106.45,"open":107.27,"volume":4168800},{"timestamp":1374586200,"date":"2013-07-23","index":9868,"close":107.79,"high":107.98,"low":106.34,"open":107.18,"volume":5081600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":9869,"close":106.95,"high":109.49,"low":106.26,"open":109.24,"volume":7723500},{"timestamp":1374759000,"date":"2013-07-25","index":9870,"close":106.7,"high":107.12,"low":105.85,"open":106.36,"volume":5267100},{"timestamp":1374845400,"date":"2013-07-26","index":9871,"close":105.6,"high":106.22,"low":105.31,"open":106.22,"volume":4216100},{"timestamp":1375104600,"date":"2013-07-29","index":9872,"close":104.81,"high":105.12,"low":103.5,"open":103.52,"volume":4041800},{"timestamp":1375191000,"date":"2013-07-30","index":9873,"close":105.73,"high":106.01,"low":104.8,"open":104.94,"volume":5022700},{"timestamp":1375277400,"date":"2013-07-31","index":9874,"close":105.1,"high":106.28,"low":104.99,"open":105.92,"volume":4487800},{"timestamp":1375363800,"date":"2013-08-01","index":9875,"close":106.7,"high":107,"low":105.78,"open":105.99,"volume":4910800},{"timestamp":1375450200,"date":"2013-08-02","index":9876,"close":107.9,"high":107.95,"low":106,"open":106,"volume":4226200},{"timestamp":1375709400,"date":"2013-08-05","index":9877,"close":107.5,"high":107.8,"low":107.14,"open":107.14,"volume":3559200},{"timestamp":1375795800,"date":"2013-08-06","index":9878,"close":107.04,"high":107.71,"low":106.62,"open":107.35,"volume":5199900},{"timestamp":1375882200,"date":"2013-08-07","index":9879,"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":9795,"close":87.21,"high":87.49,"low":86.19,"open":87.12,"volume":6058400},{"timestamp":1365600600,"date":"2013-04-10","index":9796,"close":87.82,"high":88.56,"low":87.06,"open":87.34,"volume":4635200},{"timestamp":1365687000,"date":"2013-04-11","index":9797,"close":88.53,"high":89.46,"low":87.84,"open":87.96,"volume":5394200},{"timestamp":1365773400,"date":"2013-04-12","index":9798,"close":88.89,"high":88.93,"low":88,"open":88.29,"volume":2588300},{"timestamp":1366032600,"date":"2013-04-15","index":9799,"close":86.77,"high":88.77,"low":86.77,"open":88.44,"volume":4324000},{"timestamp":1366119000,"date":"2013-04-16","index":9800,"close":86.89,"high":88.35,"low":86.43,"open":87.45,"volume":5233900},{"timestamp":1366205400,"date":"2013-04-17","index":9801,"close":86.69,"high":87,"low":85.78,"open":86.47,"volume":3781100},{"timestamp":1366291800,"date":"2013-04-18","index":9802,"close":86.12,"high":87.16,"low":85.75,"open":87.06,"volume":2792800},{"timestamp":1366378200,"date":"2013-04-19","index":9803,"close":87.96,"high":88.08,"low":86.57,"open":87.57,"volume":6322200},{"timestamp":1366637400,"date":"2013-04-22","index":9804,"close":86.94,"high":88.08,"low":86.44,"open":88.08,"volume":4248700},{"timestamp":1366723800,"date":"2013-04-23","index":9805,"close":88.18,"high":88.51,"low":87.2,"open":87.35,"volume":3130700}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":9806,"close":90.83,"high":92.65,"low":90.42,"open":91.95,"volume":9231700},{"timestamp":1366896600,"date":"2013-04-25","index":9807,"close":91.67,"high":92.62,"low":90.07,"open":91.35,"volume":5766100},{"timestamp":1366983000,"date":"2013-04-26","index":9808,"close":92.85,"high":93.38,"low":91.67,"open":91.89,"volume":5910600},{"timestamp":1367242200,"date":"2013-04-29","index":9809,"close":91.9,"high":92.41,"low":91.19,"open":91.4,"volume":6265900},{"timestamp":1367328600,"date":"2013-04-30","index":9810,"close":91.41,"high":91.99,"low":90.82,"open":91.35,"volume":4714300},{"timestamp":1367415000,"date":"2013-05-01","index":9811,"close":91.18,"high":91.75,"low":90.72,"open":91.08,"volume":4567300},{"timestamp":1367501400,"date":"2013-05-02","index":9812,"close":92.21,"high":92.82,"low":91.2,"open":91.24,"volume":4514800},{"timestamp":1367587800,"date":"2013-05-03","index":9813,"close":93.74,"high":93.95,"low":92.67,"open":92.85,"volume":4700100},{"timestamp":1367847000,"date":"2013-05-06","index":9814,"close":94.19,"high":94.79,"low":93.36,"open":93.44,"volume":5504800},{"timestamp":1367933400,"date":"2013-05-07","index":9815,"close":94.79,"high":95.04,"low":94.06,"open":94.31,"volume":3858400},{"timestamp":1368019800,"date":"2013-05-08","index":9816,"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":9737,"close":76.55,"high":76.59,"low":74.9,"open":75.23,"volume":6221100},{"timestamp":1358260200,"date":"2013-01-15","index":9738,"close":76.94,"high":76.98,"low":76.18,"open":76.21,"volume":3900600},{"timestamp":1358346600,"date":"2013-01-16","index":9739,"close":74.34,"high":74.64,"low":73.56,"open":73.85,"volume":18212000},{"timestamp":1358433000,"date":"2013-01-17","index":9740,"close":75.26,"high":75.63,"low":72.68,"open":72.78,"volume":21849200},{"timestamp":1358519400,"date":"2013-01-18","index":9741,"close":75.04,"high":75.16,"low":74.29,"open":75.16,"volume":10829000},{"timestamp":1358865000,"date":"2013-01-22","index":9742,"close":74.16,"high":74.27,"low":73.77,"open":74.12,"volume":9161900},{"timestamp":1358951400,"date":"2013-01-23","index":9743,"close":74.29,"high":74.59,"low":73.45,"open":73.99,"volume":7784900},{"timestamp":1359037800,"date":"2013-01-24","index":9744,"close":75.32,"high":75.54,"low":74.41,"open":74.41,"volume":7292200},{"timestamp":1359124200,"date":"2013-01-25","index":9745,"close":75.03,"high":75.42,"low":74.79,"open":75.29,"volume":6163200},{"timestamp":1359383400,"date":"2013-01-28","index":9746,"close":74,"high":74.65,"low":73.89,"open":73.9,"volume":7759000},{"timestamp":1359469800,"date":"2013-01-29","index":9747,"close":73.65,"high":74.24,"low":73,"open":74.24,"volume":9296800}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":9748,"close":74.59,"high":74.75,"low":73.73,"open":74.42,"volume":10048600},{"timestamp":1359642600,"date":"2013-01-31","index":9749,"close":73.87,"high":74.62,"low":73.76,"open":74.5,"volume":7639000},{"timestamp":1359729000,"date":"2013-02-01","index":9750,"close":74.87,"high":75.07,"low":74.23,"open":74.49,"volume":6749300},{"timestamp":1359988200,"date":"2013-02-04","index":9751,"close":75.21,"high":75.53,"low":74.25,"open":74.29,"volume":5799800},{"timestamp":1360074600,"date":"2013-02-05","index":9752,"close":75.89,"high":76.98,"low":75.61,"open":75.69,"volume":6831200},{"timestamp":1360161000,"date":"2013-02-06","index":9753,"close":76.29,"high":76.3,"low":75.4,"open":75.47,"volume":4716600},{"timestamp":1360247400,"date":"2013-02-07","index":9754,"close":77.43,"high":77.54,"low":76.28,"open":76.32,"volume":7773000},{"timestamp":1360333800,"date":"2013-02-08","index":9755,"close":76.56,"high":77.39,"low":76.28,"open":77.24,"volume":5100400},{"timestamp":1360593000,"date":"2013-02-11","index":9756,"close":75.87,"high":76.44,"low":75.85,"open":76.42,"volume":3677100},{"timestamp":1360679400,"date":"2013-02-12","index":9757,"close":75.99,"high":76.25,"low":75.83,"open":76.06,"volume":3597400},{"timestamp":1360765800,"date":"2013-02-13","index":9758,"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":9673,"close":70.64,"high":71.21,"low":70.36,"open":70.7,"volume":4116600},{"timestamp":1349875800,"date":"2012-10-10","index":9674,"close":70.34,"high":71.3,"low":70.23,"open":70.8,"volume":3642600},{"timestamp":1349962200,"date":"2012-10-11","index":9675,"close":70.83,"high":71.55,"low":70.8,"open":70.9,"volume":3183200},{"timestamp":1350048600,"date":"2012-10-12","index":9676,"close":71.85,"high":72.24,"low":71,"open":71.08,"volume":4345600},{"timestamp":1350307800,"date":"2012-10-15","index":9677,"close":72.25,"high":72.28,"low":71.68,"open":71.85,"volume":3858000},{"timestamp":1350394200,"date":"2012-10-16","index":9678,"close":73.48,"high":73.71,"low":72.5,"open":72.76,"volume":4799300},{"timestamp":1350480600,"date":"2012-10-17","index":9679,"close":73.63,"high":73.9,"low":72.63,"open":73.74,"volume":6061500},{"timestamp":1350567000,"date":"2012-10-18","index":9680,"close":74.26,"high":74.26,"low":73.24,"open":73.52,"volume":3414200},{"timestamp":1350653400,"date":"2012-10-19","index":9681,"close":74.01,"high":74.23,"low":73.59,"open":74.03,"volume":5407000},{"timestamp":1350912600,"date":"2012-10-22","index":9682,"close":73.7,"high":74.15,"low":73.25,"open":73.8,"volume":4419800},{"timestamp":1350999000,"date":"2012-10-23","index":9683,"close":72.82,"high":73.23,"low":72.61,"open":72.99,"volume":4544900}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9684,"close":72.71,"high":75,"low":72.25,"open":74.95,"volume":8346600},{"timestamp":1351171800,"date":"2012-10-25","index":9685,"close":71.54,"high":73.09,"low":70.65,"open":73.05,"volume":8191500},{"timestamp":1351258200,"date":"2012-10-26","index":9686,"close":71.11,"high":71.58,"low":70.55,"open":71.16,"volume":4389000},{"timestamp":1351690200,"date":"2012-10-31","index":9687,"close":70.44,"high":71.45,"low":70.27,"open":71.35,"volume":3778700},{"timestamp":1351776600,"date":"2012-11-01","index":9688,"close":70.79,"high":71.56,"low":70.44,"open":70.59,"volume":3992800},{"timestamp":1351863000,"date":"2012-11-02","index":9689,"close":70.05,"high":71.36,"low":69.96,"open":71,"volume":4400400},{"timestamp":1352125800,"date":"2012-11-05","index":9690,"close":70.41,"high":70.6,"low":69.85,"open":69.87,"volume":3833000},{"timestamp":1352212200,"date":"2012-11-06","index":9691,"close":72.02,"high":72.44,"low":70.47,"open":70.47,"volume":4923700},{"timestamp":1352298600,"date":"2012-11-07","index":9692,"close":70.11,"high":70.77,"low":69.3,"open":70.69,"volume":6675400},{"timestamp":1352385000,"date":"2012-11-08","index":9693,"close":70.98,"high":71.32,"low":70.09,"open":70.13,"volume":7363500},{"timestamp":1352471400,"date":"2012-11-09","index":9694,"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":9609,"close":73.22,"high":75.05,"low":72.89,"open":74.63,"volume":4756700},{"timestamp":1342013400,"date":"2012-07-11","index":9610,"close":71.52,"high":72.76,"low":71.23,"open":72.69,"volume":6072200},{"timestamp":1342099800,"date":"2012-07-12","index":9611,"close":71.71,"high":72.02,"low":70.85,"open":71.2,"volume":5799800},{"timestamp":1342186200,"date":"2012-07-13","index":9612,"close":73.51,"high":73.56,"low":71.85,"open":71.93,"volume":3616000},{"timestamp":1342445400,"date":"2012-07-16","index":9613,"close":72.97,"high":73.19,"low":72.25,"open":73.13,"volume":3538400},{"timestamp":1342531800,"date":"2012-07-17","index":9614,"close":73.11,"high":73.51,"low":72.04,"open":73.25,"volume":2775700},{"timestamp":1342618200,"date":"2012-07-18","index":9615,"close":73.89,"high":74.44,"low":72.71,"open":72.71,"volume":3756200},{"timestamp":1342704600,"date":"2012-07-19","index":9616,"close":74.86,"high":75.11,"low":73.7,"open":73.99,"volume":4543200},{"timestamp":1342791000,"date":"2012-07-20","index":9617,"close":73.89,"high":74.8,"low":73.61,"open":74.5,"volume":3148100},{"timestamp":1343050200,"date":"2012-07-23","index":9618,"close":72.91,"high":73.08,"low":71.58,"open":72.31,"volume":3432200},{"timestamp":1343136600,"date":"2012-07-24","index":9619,"close":72.03,"high":73.17,"low":71.35,"open":72.87,"volume":3866500}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":9620,"close":74.03,"high":74.48,"low":72.7,"open":74.2,"volume":6130400},{"timestamp":1343309400,"date":"2012-07-26","index":9621,"close":74.91,"high":75.96,"low":74.27,"open":75.13,"volume":4949200},{"timestamp":1343395800,"date":"2012-07-27","index":9622,"close":75.51,"high":75.94,"low":75.08,"open":75.58,"volume":4066300},{"timestamp":1343655000,"date":"2012-07-30","index":9623,"close":74.86,"high":75.59,"low":74.43,"open":74.6,"volume":4999700},{"timestamp":1343741400,"date":"2012-07-31","index":9624,"close":73.91,"high":75.06,"low":73.88,"open":74.82,"volume":3978700},{"timestamp":1343827800,"date":"2012-08-01","index":9625,"close":72.77,"high":74.48,"low":72.64,"open":74.32,"volume":4696000},{"timestamp":1343914200,"date":"2012-08-02","index":9626,"close":71.99,"high":72.52,"low":71.15,"open":72.39,"volume":4615000},{"timestamp":1344000600,"date":"2012-08-03","index":9627,"close":72.81,"high":73.34,"low":72.68,"open":73.13,"volume":4588500},{"timestamp":1344259800,"date":"2012-08-06","index":9628,"close":72.89,"high":73.33,"low":72.71,"open":73.21,"volume":3758800},{"timestamp":1344346200,"date":"2012-08-07","index":9629,"close":74.46,"high":74.55,"low":72.93,"open":73.27,"volume":4717200},{"timestamp":1344432600,"date":"2012-08-08","index":9630,"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":9546,"close":70.6,"high":72.31,"low":70.59,"open":72.25,"volume":5339000},{"timestamp":1334151000,"date":"2012-04-11","index":9547,"close":71.77,"high":72.51,"low":71.49,"open":71.63,"volume":5099900},{"timestamp":1334237400,"date":"2012-04-12","index":9548,"close":73.5,"high":73.83,"low":71.69,"open":71.69,"volume":3938800},{"timestamp":1334323800,"date":"2012-04-13","index":9549,"close":72.92,"high":73.38,"low":72.37,"open":73.18,"volume":3329100},{"timestamp":1334583000,"date":"2012-04-16","index":9550,"close":72.68,"high":73.19,"low":72.3,"open":72.98,"volume":4800000},{"timestamp":1334669400,"date":"2012-04-17","index":9551,"close":74.09,"high":74.36,"low":73.1,"open":73.13,"volume":3345300},{"timestamp":1334755800,"date":"2012-04-18","index":9552,"close":73.71,"high":74.24,"low":73.47,"open":73.58,"volume":2248900},{"timestamp":1334842200,"date":"2012-04-19","index":9553,"close":73.1,"high":73.96,"low":72.66,"open":73.73,"volume":3729300},{"timestamp":1334928600,"date":"2012-04-20","index":9554,"close":73.55,"high":74.03,"low":73.1,"open":73.27,"volume":4302100},{"timestamp":1335187800,"date":"2012-04-23","index":9555,"close":72.86,"high":73.13,"low":72.17,"open":72.69,"volume":5022100},{"timestamp":1335274200,"date":"2012-04-24","index":9556,"close":73.21,"high":73.74,"low":72.77,"open":73.21,"volume":3664500}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":9557,"close":77.08,"high":77.5,"low":74.9,"open":75.05,"volume":10621200},{"timestamp":1335447000,"date":"2012-04-26","index":9558,"close":76.99,"high":77.2,"low":76.55,"open":76.71,"volume":4704700},{"timestamp":1335533400,"date":"2012-04-27","index":9559,"close":77.27,"high":77.57,"low":76.9,"open":77.28,"volume":4168700},{"timestamp":1335792600,"date":"2012-04-30","index":9560,"close":76.8,"high":76.87,"low":75.68,"open":76.51,"volume":5811100},{"timestamp":1335879000,"date":"2012-05-01","index":9561,"close":77.25,"high":77.83,"low":75.85,"open":76.59,"volume":4287600},{"timestamp":1335965400,"date":"2012-05-02","index":9562,"close":77.26,"high":77.5,"low":76.34,"open":76.77,"volume":3073500},{"timestamp":1336051800,"date":"2012-05-03","index":9563,"close":76.83,"high":77.33,"low":76.52,"open":77.13,"volume":3304800},{"timestamp":1336138200,"date":"2012-05-04","index":9564,"close":75.84,"high":76.56,"low":75.5,"open":76.35,"volume":3366400},{"timestamp":1336397400,"date":"2012-05-07","index":9565,"close":75.96,"high":76.08,"low":75.37,"open":75.79,"volume":3551800},{"timestamp":1336483800,"date":"2012-05-08","index":9566,"close":75.4,"high":75.6,"low":74.55,"open":75.38,"volume":4033400},{"timestamp":1336570200,"date":"2012-05-09","index":9567,"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":9483,"close":74.53,"high":74.87,"low":74.18,"open":74.81,"volume":4469600},{"timestamp":1326205800,"date":"2012-01-10","index":9484,"close":75,"high":75.34,"low":74.5,"open":75.13,"volume":4622400},{"timestamp":1326292200,"date":"2012-01-11","index":9485,"close":74.74,"high":74.95,"low":74.23,"open":74.78,"volume":3082700},{"timestamp":1326378600,"date":"2012-01-12","index":9486,"close":75.51,"high":75.69,"low":74.78,"open":74.81,"volume":3934500},{"timestamp":1326465000,"date":"2012-01-13","index":9487,"close":74.6,"high":75.2,"low":74.16,"open":75.04,"volume":4641100},{"timestamp":1326810600,"date":"2012-01-17","index":9488,"close":75.24,"high":76,"low":75.14,"open":75.3,"volume":3700100},{"timestamp":1326897000,"date":"2012-01-18","index":9489,"close":75.06,"high":75.45,"low":74.77,"open":74.95,"volume":4189500},{"timestamp":1326983400,"date":"2012-01-19","index":9490,"close":75.56,"high":75.92,"low":75.1,"open":75.27,"volume":5397300},{"timestamp":1327069800,"date":"2012-01-20","index":9491,"close":75.52,"high":75.9,"low":75.14,"open":75.68,"volume":4552300},{"timestamp":1327329000,"date":"2012-01-23","index":9492,"close":75.51,"high":76.37,"low":75.32,"open":75.66,"volume":4083700},{"timestamp":1327415400,"date":"2012-01-24","index":9493,"close":75.36,"high":75.62,"low":74.6,"open":75.06,"volume":4942700}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":9494,"close":75.82,"high":76.7,"low":72.85,"open":73.97,"volume":14049100},{"timestamp":1327588200,"date":"2012-01-26","index":9495,"close":75.31,"high":76.36,"low":75,"open":75.84,"volume":4187400},{"timestamp":1327674600,"date":"2012-01-27","index":9496,"close":74.55,"high":75.23,"low":74.4,"open":74.8,"volume":4754600},{"timestamp":1327933800,"date":"2012-01-30","index":9497,"close":74.16,"high":74.35,"low":73.68,"open":73.99,"volume":5043000},{"timestamp":1328020200,"date":"2012-01-31","index":9498,"close":74.18,"high":75.2,"low":73.96,"open":74.51,"volume":4777200},{"timestamp":1328106600,"date":"2012-02-01","index":9499,"close":75.37,"high":75.89,"low":74.96,"open":74.96,"volume":4296400},{"timestamp":1328193000,"date":"2012-02-02","index":9500,"close":75.22,"high":75.33,"low":74.5,"open":75.2,"volume":3528100},{"timestamp":1328279400,"date":"2012-02-03","index":9501,"close":76.34,"high":76.74,"low":75.86,"open":76.09,"volume":3472400},{"timestamp":1328538600,"date":"2012-02-06","index":9502,"close":75.46,"high":75.55,"low":75.16,"open":75.26,"volume":4162500},{"timestamp":1328625000,"date":"2012-02-07","index":9503,"close":75.2,"high":75.35,"low":74.3,"open":75.04,"volume":4438700},{"timestamp":1328711400,"date":"2012-02-08","index":9504,"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":9422,"close":63.97,"high":64.25,"low":63.5,"open":63.66,"volume":3192200},{"timestamp":1318426200,"date":"2011-10-12","index":9423,"close":64.32,"high":65.23,"low":64.13,"open":64.46,"volume":5136500},{"timestamp":1318512600,"date":"2011-10-13","index":9424,"close":63.53,"high":64.09,"low":63.05,"open":63.78,"volume":3154300},{"timestamp":1318599000,"date":"2011-10-14","index":9425,"close":63.89,"high":64.28,"low":63.41,"open":64,"volume":3839900},{"timestamp":1318858200,"date":"2011-10-17","index":9426,"close":61.78,"high":63.51,"low":61.66,"open":63.34,"volume":4873400},{"timestamp":1318944600,"date":"2011-10-18","index":9427,"close":63.47,"high":64.24,"low":61.33,"open":61.93,"volume":6167800},{"timestamp":1319031000,"date":"2011-10-19","index":9428,"close":63.11,"high":64.27,"low":62.53,"open":62.61,"volume":4849500},{"timestamp":1319117400,"date":"2011-10-20","index":9429,"close":62.49,"high":63.73,"low":62.18,"open":63.01,"volume":6291500},{"timestamp":1319203800,"date":"2011-10-21","index":9430,"close":64.59,"high":64.64,"low":63.1,"open":63.31,"volume":6250400},{"timestamp":1319463000,"date":"2011-10-24","index":9431,"close":64.75,"high":65.06,"low":63.93,"open":64.41,"volume":5190800},{"timestamp":1319549400,"date":"2011-10-25","index":9432,"close":63.72,"high":64.95,"low":63.55,"open":64.81,"volume":6529500}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":9433,"close":66.56,"high":67.9,"low":65.8,"open":67.56,"volume":12700300},{"timestamp":1319722200,"date":"2011-10-27","index":9434,"close":67.49,"high":68.76,"low":67.18,"open":68.59,"volume":8606900},{"timestamp":1319808600,"date":"2011-10-28","index":9435,"close":68.17,"high":68.39,"low":67.31,"open":67.55,"volume":6102900},{"timestamp":1320067800,"date":"2011-10-31","index":9436,"close":65.79,"high":67.49,"low":65.74,"open":67.12,"volume":6879500},{"timestamp":1320154200,"date":"2011-11-01","index":9437,"close":63.17,"high":64.34,"low":62.37,"open":64.23,"volume":8962200},{"timestamp":1320240600,"date":"2011-11-02","index":9438,"close":64.4,"high":64.76,"low":63.83,"open":63.97,"volume":5782800},{"timestamp":1320327000,"date":"2011-11-03","index":9439,"close":66.19,"high":66.37,"low":64.5,"open":65.16,"volume":4896800},{"timestamp":1320413400,"date":"2011-11-04","index":9440,"close":65.8,"high":65.95,"low":65,"open":65.59,"volume":3458000},{"timestamp":1320676200,"date":"2011-11-07","index":9441,"close":66.29,"high":66.4,"low":65.17,"open":65.71,"volume":3624200},{"timestamp":1320762600,"date":"2011-11-08","index":9442,"close":66.65,"high":66.8,"low":65.45,"open":66.44,"volume":4827000},{"timestamp":1320849000,"date":"2011-11-09","index":9443,"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":9358,"close":71.93,"high":73.86,"low":71.79,"open":73.62,"volume":5773000},{"timestamp":1310563800,"date":"2011-07-13","index":9359,"close":72.17,"high":73.25,"low":71.86,"open":72.56,"volume":4707700},{"timestamp":1310650200,"date":"2011-07-14","index":9360,"close":71.19,"high":72.32,"low":71,"open":71.94,"volume":5691200},{"timestamp":1310736600,"date":"2011-07-15","index":9361,"close":71.28,"high":71.71,"low":70.85,"open":71.7,"volume":4058500},{"timestamp":1310995800,"date":"2011-07-18","index":9362,"close":69.55,"high":70.7,"low":69.07,"open":70.66,"volume":7294900},{"timestamp":1311082200,"date":"2011-07-19","index":9363,"close":70.53,"high":70.99,"low":69.31,"open":70.11,"volume":7434200},{"timestamp":1311168600,"date":"2011-07-20","index":9364,"close":72.07,"high":73.3,"low":70.76,"open":71.12,"volume":8026000},{"timestamp":1311255000,"date":"2011-07-21","index":9365,"close":72.89,"high":73.25,"low":72,"open":72.58,"volume":4301500},{"timestamp":1311341400,"date":"2011-07-22","index":9366,"close":72.67,"high":73.19,"low":72.24,"open":73.19,"volume":2921300},{"timestamp":1311600600,"date":"2011-07-25","index":9367,"close":71.31,"high":72.01,"low":71.01,"open":71.38,"volume":3990800},{"timestamp":1311687000,"date":"2011-07-26","index":9368,"close":70.16,"high":71.44,"low":69.86,"open":71.38,"volume":7061900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":9369,"close":70.63,"high":73.2,"low":70.53,"open":71.73,"volume":9806900},{"timestamp":1311859800,"date":"2011-07-28","index":9370,"close":70.66,"high":72.33,"low":70.59,"open":71,"volume":5448400},{"timestamp":1311946200,"date":"2011-07-29","index":9371,"close":70.47,"high":71.11,"low":69.25,"open":70,"volume":5962000},{"timestamp":1312205400,"date":"2011-08-01","index":9372,"close":70.33,"high":71.63,"low":69.53,"open":71.61,"volume":5554600},{"timestamp":1312291800,"date":"2011-08-02","index":9373,"close":67.7,"high":70.29,"low":67.69,"open":69.56,"volume":7052400},{"timestamp":1312378200,"date":"2011-08-03","index":9374,"close":67.34,"high":68.11,"low":66.1,"open":67.89,"volume":6749800},{"timestamp":1312464600,"date":"2011-08-04","index":9375,"close":63.09,"high":66.38,"low":63,"open":66.36,"volume":10707100},{"timestamp":1312551000,"date":"2011-08-05","index":9376,"close":62.75,"high":64.45,"low":61.41,"open":64.09,"volume":11643100},{"timestamp":1312810200,"date":"2011-08-08","index":9377,"close":58.71,"high":61.81,"low":58.61,"open":61.1,"volume":13561000},{"timestamp":1312896600,"date":"2011-08-09","index":9378,"close":62.34,"high":62.46,"low":58.76,"open":60.04,"volume":14122800},{"timestamp":1312983000,"date":"2011-08-10","index":9379,"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":9295,"close":73.76,"high":74.28,"low":73.5,"open":73.65,"volume":2694600},{"timestamp":1302615000,"date":"2011-04-12","index":9296,"close":73.08,"high":73.58,"low":72.96,"open":73.22,"volume":3441100},{"timestamp":1302701400,"date":"2011-04-13","index":9297,"close":72.13,"high":73.71,"low":71.55,"open":73.33,"volume":5078400},{"timestamp":1302787800,"date":"2011-04-14","index":9298,"close":72.3,"high":72.47,"low":70.88,"open":71.83,"volume":4091600},{"timestamp":1302874200,"date":"2011-04-15","index":9299,"close":72.6,"high":72.98,"low":72.02,"open":72.45,"volume":4176600},{"timestamp":1303133400,"date":"2011-04-18","index":9300,"close":72.79,"high":73.28,"low":71.75,"open":72.72,"volume":6225500},{"timestamp":1303219800,"date":"2011-04-19","index":9301,"close":73.15,"high":73.63,"low":72.64,"open":72.97,"volume":4352000},{"timestamp":1303306200,"date":"2011-04-20","index":9302,"close":75.07,"high":75.32,"low":74.15,"open":74.21,"volume":6356300},{"timestamp":1303392600,"date":"2011-04-21","index":9303,"close":75.44,"high":75.74,"low":75.08,"open":75.43,"volume":3157100},{"timestamp":1303738200,"date":"2011-04-25","index":9304,"close":74.9,"high":75.56,"low":74.68,"open":75.51,"volume":2524200},{"timestamp":1303824600,"date":"2011-04-26","index":9305,"close":75.55,"high":75.85,"low":75.01,"open":75.31,"volume":5100900}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9306,"close":76.12,"high":77.31,"low":75.05,"open":76.03,"volume":7462400},{"timestamp":1303997400,"date":"2011-04-28","index":9307,"close":78.55,"high":78.86,"low":76.02,"open":76.03,"volume":7359700},{"timestamp":1304083800,"date":"2011-04-29","index":9308,"close":79.78,"high":80.34,"low":78.85,"open":78.85,"volume":8050400},{"timestamp":1304343000,"date":"2011-05-02","index":9309,"close":79.53,"high":80.65,"low":79.16,"open":80.35,"volume":5633300},{"timestamp":1304429400,"date":"2011-05-03","index":9310,"close":79.51,"high":80.21,"low":79.01,"open":79.24,"volume":4728000},{"timestamp":1304515800,"date":"2011-05-04","index":9311,"close":78.84,"high":80,"low":78.76,"open":79.7,"volume":5735200},{"timestamp":1304602200,"date":"2011-05-05","index":9312,"close":78.45,"high":79.74,"low":78.09,"open":78.52,"volume":4718900},{"timestamp":1304688600,"date":"2011-05-06","index":9313,"close":79.31,"high":80.04,"low":78.97,"open":79.14,"volume":4565800},{"timestamp":1304947800,"date":"2011-05-09","index":9314,"close":79.64,"high":80.15,"low":79.15,"open":79.31,"volume":3137600},{"timestamp":1305034200,"date":"2011-05-10","index":9315,"close":79.95,"high":80.42,"low":79.76,"open":79.76,"volume":3852400},{"timestamp":1305120600,"date":"2011-05-11","index":9316,"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":9232,"close":69.09,"high":69.66,"low":68.35,"open":69.42,"volume":4397400},{"timestamp":1294756200,"date":"2011-01-11","index":9233,"close":68.96,"high":69.88,"low":68.67,"open":69.47,"volume":4443600},{"timestamp":1294842600,"date":"2011-01-12","index":9234,"close":70.15,"high":70.49,"low":69.51,"open":69.6,"volume":5935800},{"timestamp":1294929000,"date":"2011-01-13","index":9235,"close":69.83,"high":70.5,"low":69.62,"open":70.29,"volume":4040100},{"timestamp":1295015400,"date":"2011-01-14","index":9236,"close":70.07,"high":70.2,"low":69.39,"open":69.55,"volume":4551500},{"timestamp":1295361000,"date":"2011-01-18","index":9237,"close":72.47,"high":72.57,"low":70.23,"open":70.86,"volume":9630700},{"timestamp":1295447400,"date":"2011-01-19","index":9238,"close":71.73,"high":72.99,"low":71.18,"open":72.68,"volume":8590500},{"timestamp":1295533800,"date":"2011-01-20","index":9239,"close":71.12,"high":71.96,"low":70.36,"open":71.35,"volume":6909400},{"timestamp":1295620200,"date":"2011-01-21","index":9240,"close":71.68,"high":72.22,"low":71.34,"open":71.91,"volume":4441200},{"timestamp":1295879400,"date":"2011-01-24","index":9241,"close":72.73,"high":72.82,"low":71.51,"open":71.52,"volume":5497100},{"timestamp":1295965800,"date":"2011-01-25","index":9242,"close":72.24,"high":72.73,"low":71.31,"open":72.49,"volume":5186700}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":9243,"close":70.02,"high":70.48,"low":69.11,"open":69.99,"volume":13111000},{"timestamp":1296138600,"date":"2011-01-27","index":9244,"close":70.56,"high":71,"low":70,"open":70.01,"volume":5743600},{"timestamp":1296225000,"date":"2011-01-28","index":9245,"close":69.23,"high":70.95,"low":69,"open":70.8,"volume":5376400},{"timestamp":1296484200,"date":"2011-01-31","index":9246,"close":69.48,"high":69.96,"low":69.12,"open":69.26,"volume":4559800},{"timestamp":1296570600,"date":"2011-02-01","index":9247,"close":70.29,"high":70.5,"low":69.6,"open":70,"volume":4780400},{"timestamp":1296657000,"date":"2011-02-02","index":9248,"close":71,"high":71.19,"low":69.8,"open":69.83,"volume":4249100},{"timestamp":1296743400,"date":"2011-02-03","index":9249,"close":70.98,"high":71.38,"low":70.62,"open":71,"volume":5092000},{"timestamp":1296829800,"date":"2011-02-04","index":9250,"close":71.38,"high":71.64,"low":70.68,"open":70.9,"volume":4079200},{"timestamp":1297089000,"date":"2011-02-07","index":9251,"close":71.93,"high":72.11,"low":71.15,"open":71.43,"volume":4153200},{"timestamp":1297175400,"date":"2011-02-08","index":9252,"close":72.71,"high":72.82,"low":72.02,"open":72.17,"volume":4083900},{"timestamp":1297261800,"date":"2011-02-09","index":9253,"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":9165,"close":68.6,"high":68.98,"low":67.02,"open":67.02,"volume":7517800},{"timestamp":1286371800,"date":"2010-10-06","index":9166,"close":68.58,"high":69.39,"low":68.41,"open":68.61,"volume":4718400},{"timestamp":1286458200,"date":"2010-10-07","index":9167,"close":68.46,"high":69.14,"low":67.8,"open":68.97,"volume":5501400},{"timestamp":1286544600,"date":"2010-10-08","index":9168,"close":69.23,"high":69.71,"low":68.15,"open":68.47,"volume":3335700},{"timestamp":1286803800,"date":"2010-10-11","index":9169,"close":69.99,"high":70.25,"low":69.23,"open":69.51,"volume":3469400},{"timestamp":1286890200,"date":"2010-10-12","index":9170,"close":70.22,"high":70.6,"low":68.91,"open":70.16,"volume":4381600},{"timestamp":1286976600,"date":"2010-10-13","index":9171,"close":71.47,"high":72.17,"low":70.66,"open":70.73,"volume":6038900},{"timestamp":1287063000,"date":"2010-10-14","index":9172,"close":71.36,"high":72,"low":70.85,"open":71.73,"volume":3841500},{"timestamp":1287149400,"date":"2010-10-15","index":9173,"close":70.11,"high":71.9,"low":70.05,"open":71.85,"volume":5641300},{"timestamp":1287408600,"date":"2010-10-18","index":9174,"close":70.23,"high":71.05,"low":70.03,"open":70.19,"volume":4818500},{"timestamp":1287495000,"date":"2010-10-19","index":9175,"close":69.05,"high":69.96,"low":68.35,"open":69.57,"volume":4493400}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9176,"close":71.36,"high":71.94,"low":69.57,"open":70,"volume":8067700},{"timestamp":1287667800,"date":"2010-10-21","index":9177,"close":71.5,"high":71.88,"low":70.57,"open":71.61,"volume":4622700},{"timestamp":1287754200,"date":"2010-10-22","index":9178,"close":71.26,"high":71.63,"low":70.61,"open":71.38,"volume":3062400},{"timestamp":1288013400,"date":"2010-10-25","index":9179,"close":71.66,"high":72.49,"low":71.47,"open":71.68,"volume":4802900},{"timestamp":1288099800,"date":"2010-10-26","index":9180,"close":71.3,"high":71.65,"low":70.73,"open":71.1,"volume":3544500},{"timestamp":1288186200,"date":"2010-10-27","index":9181,"close":70.86,"high":71.11,"low":69.71,"open":70.87,"volume":3808200},{"timestamp":1288272600,"date":"2010-10-28","index":9182,"close":71.27,"high":71.79,"low":70.35,"open":71.3,"volume":4119800},{"timestamp":1288359000,"date":"2010-10-29","index":9183,"close":70.64,"high":71.46,"low":70.36,"open":71.15,"volume":3192300},{"timestamp":1288618200,"date":"2010-11-01","index":9184,"close":70.48,"high":71.89,"low":69.91,"open":70.71,"volume":3321400},{"timestamp":1288704600,"date":"2010-11-02","index":9185,"close":69.78,"high":70.98,"low":68.8,"open":70.85,"volume":6339800},{"timestamp":1288791000,"date":"2010-11-03","index":9186,"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":9106,"close":64.43,"high":65.36,"low":64.18,"open":65.15,"volume":6208300},{"timestamp":1279114200,"date":"2010-07-14","index":9107,"close":64.75,"high":65.39,"low":64.05,"open":64.29,"volume":3822500},{"timestamp":1279200600,"date":"2010-07-15","index":9108,"close":64.37,"high":65.78,"low":63.36,"open":65.65,"volume":8068800},{"timestamp":1279287000,"date":"2010-07-16","index":9109,"close":61.9,"high":64.26,"low":61.68,"open":63.96,"volume":7016400},{"timestamp":1279546200,"date":"2010-07-19","index":9110,"close":63.18,"high":63.36,"low":62.04,"open":62.72,"volume":5031500},{"timestamp":1279632600,"date":"2010-07-20","index":9111,"close":63.88,"high":64,"low":61.83,"open":62.26,"volume":5068600},{"timestamp":1279719000,"date":"2010-07-21","index":9112,"close":63.18,"high":64.81,"low":62.67,"open":64.4,"volume":4459500},{"timestamp":1279805400,"date":"2010-07-22","index":9113,"close":66.6,"high":67.11,"low":64.02,"open":64.02,"volume":7572300},{"timestamp":1279891800,"date":"2010-07-23","index":9114,"close":67.93,"high":68.17,"low":66.36,"open":66.49,"volume":5023400},{"timestamp":1280151000,"date":"2010-07-26","index":9115,"close":68.85,"high":68.99,"low":68,"open":68.15,"volume":5836600},{"timestamp":1280237400,"date":"2010-07-27","index":9116,"close":68.62,"high":69.75,"low":68.4,"open":69.25,"volume":5686800}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9117,"close":67.32,"high":68,"low":66.9,"open":67.62,"volume":5540700},{"timestamp":1280410200,"date":"2010-07-29","index":9118,"close":67.22,"high":68.53,"low":66.69,"open":67.85,"volume":4458600},{"timestamp":1280496600,"date":"2010-07-30","index":9119,"close":68.14,"high":68.38,"low":66.47,"open":66.61,"volume":6022000},{"timestamp":1280755800,"date":"2010-08-02","index":9120,"close":69.69,"high":69.93,"low":68.5,"open":69.01,"volume":5430800},{"timestamp":1280842200,"date":"2010-08-03","index":9121,"close":69.54,"high":70,"low":68.93,"open":69.31,"volume":3773400},{"timestamp":1280928600,"date":"2010-08-04","index":9122,"close":69.25,"high":69.93,"low":69.16,"open":69.42,"volume":3860000},{"timestamp":1281015000,"date":"2010-08-05","index":9123,"close":68.71,"high":69.25,"low":68.33,"open":68.73,"volume":4312900},{"timestamp":1281101400,"date":"2010-08-06","index":9124,"close":68.7,"high":68.72,"low":67.36,"open":68.03,"volume":4498800},{"timestamp":1281360600,"date":"2010-08-09","index":9125,"close":68.99,"high":69.47,"low":68.45,"open":69.17,"volume":2904300},{"timestamp":1281447000,"date":"2010-08-10","index":9126,"close":68.62,"high":68.97,"low":67.54,"open":68.29,"volume":4126200},{"timestamp":1281533400,"date":"2010-08-11","index":9127,"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":9038,"close":72.36,"high":73.18,"low":71.77,"open":71.84,"volume":5193800},{"timestamp":1270647000,"date":"2010-04-07","index":9039,"close":72.1,"high":72.52,"low":71.47,"open":72.16,"volume":6717200},{"timestamp":1270733400,"date":"2010-04-08","index":9040,"close":72.28,"high":72.46,"low":71.21,"open":71.89,"volume":3741500},{"timestamp":1270819800,"date":"2010-04-09","index":9041,"close":72.42,"high":72.66,"low":71.81,"open":72.26,"volume":3345700},{"timestamp":1271079000,"date":"2010-04-12","index":9042,"close":71.92,"high":72.57,"low":71.8,"open":72.15,"volume":3666100},{"timestamp":1271165400,"date":"2010-04-13","index":9043,"close":71.19,"high":71.69,"low":70.5,"open":71.54,"volume":5079300},{"timestamp":1271251800,"date":"2010-04-14","index":9044,"close":71.7,"high":71.76,"low":70.81,"open":70.83,"volume":3495900},{"timestamp":1271338200,"date":"2010-04-15","index":9045,"close":72.09,"high":72.61,"low":71.34,"open":71.34,"volume":2943700},{"timestamp":1271424600,"date":"2010-04-16","index":9046,"close":70.79,"high":72.1,"low":69.88,"open":72.1,"volume":8071300},{"timestamp":1271683800,"date":"2010-04-19","index":9047,"close":70.96,"high":71.28,"low":70.16,"open":70.27,"volume":4203100},{"timestamp":1271770200,"date":"2010-04-20","index":9048,"close":71.41,"high":71.98,"low":70.95,"open":71.54,"volume":4759600}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":9049,"close":74.16,"high":74.65,"low":71.51,"open":71.51,"volume":12035700},{"timestamp":1271943000,"date":"2010-04-22","index":9050,"close":75.59,"high":76,"low":73.68,"open":74.46,"volume":9088900},{"timestamp":1272029400,"date":"2010-04-23","index":9051,"close":75.13,"high":75.68,"low":74.55,"open":75.04,"volume":5198200},{"timestamp":1272288600,"date":"2010-04-26","index":9052,"close":74.34,"high":75.29,"low":74.14,"open":74.58,"volume":4023900},{"timestamp":1272375000,"date":"2010-04-27","index":9053,"close":72.48,"high":74.93,"low":72.23,"open":74.65,"volume":6048300},{"timestamp":1272461400,"date":"2010-04-28","index":9054,"close":72.37,"high":72.99,"low":71.34,"open":72.95,"volume":5699500},{"timestamp":1272547800,"date":"2010-04-29","index":9055,"close":73.79,"high":74,"low":72.67,"open":73,"volume":5202000},{"timestamp":1272634200,"date":"2010-04-30","index":9056,"close":72.43,"high":74.48,"low":72.26,"open":73.8,"volume":5600900},{"timestamp":1272893400,"date":"2010-05-03","index":9057,"close":74.39,"high":74.7,"low":72.46,"open":72.62,"volume":5407700},{"timestamp":1272979800,"date":"2010-05-04","index":9058,"close":72.79,"high":73.45,"low":72.23,"open":73.31,"volume":6229300},{"timestamp":1273066200,"date":"2010-05-05","index":9059,"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":8980,"close":60.87,"high":62.09,"low":60.51,"open":61.95,"volume":5624900},{"timestamp":1263306600,"date":"2010-01-12","index":8981,"close":60.43,"high":61.2,"low":59.91,"open":60.07,"volume":5273800},{"timestamp":1263393000,"date":"2010-01-13","index":8982,"close":61.16,"high":61.7,"low":60.35,"open":60.61,"volume":4950400},{"timestamp":1263479400,"date":"2010-01-14","index":8983,"close":61.56,"high":61.62,"low":60.78,"open":61.03,"volume":3000400},{"timestamp":1263565800,"date":"2010-01-15","index":8984,"close":60.82,"high":61.56,"low":60.21,"open":61.53,"volume":5067300},{"timestamp":1263911400,"date":"2010-01-19","index":8985,"close":60.65,"high":61.01,"low":59.96,"open":60.6,"volume":5427100},{"timestamp":1263997800,"date":"2010-01-20","index":8986,"close":60.2,"high":60.57,"low":58.53,"open":60.33,"volume":5374100},{"timestamp":1264084200,"date":"2010-01-21","index":8987,"close":59.2,"high":61.26,"low":58.9,"open":60.3,"volume":5401300},{"timestamp":1264170600,"date":"2010-01-22","index":8988,"close":57.77,"high":59.17,"low":57.7,"open":58.62,"volume":4743300},{"timestamp":1264429800,"date":"2010-01-25","index":8989,"close":57.78,"high":58.75,"low":57.5,"open":58.35,"volume":3489900},{"timestamp":1264516200,"date":"2010-01-26","index":8990,"close":57.71,"high":58.5,"low":57.23,"open":57.54,"volume":4552000}],"post":[{"timestamp":1264602600,"date":"2010-01-27","index":8991,"close":61.93,"high":62.08,"low":58.83,"open":58.84,"volume":14758500},{"timestamp":1264689000,"date":"2010-01-28","index":8992,"close":62.56,"high":62.95,"low":61.31,"open":62.15,"volume":8862500},{"timestamp":1264775400,"date":"2010-01-29","index":8993,"close":60.6,"high":63.4,"low":60.32,"open":62.8,"volume":8725400},{"timestamp":1265034600,"date":"2010-02-01","index":8994,"close":61.7,"high":61.86,"low":60.72,"open":60.74,"volume":5919900},{"timestamp":1265121000,"date":"2010-02-02","index":8995,"close":61.94,"high":62,"low":61,"open":61.29,"volume":7862300},{"timestamp":1265207400,"date":"2010-02-03","index":8996,"close":61.46,"high":61.8,"low":60.85,"open":61.52,"volume":5480600},{"timestamp":1265293800,"date":"2010-02-04","index":8997,"close":59.32,"high":61.17,"low":59.25,"open":60.95,"volume":7490700},{"timestamp":1265380200,"date":"2010-02-05","index":8998,"close":58.4,"high":59.74,"low":57.14,"open":59.21,"volume":9675700},{"timestamp":1265639400,"date":"2010-02-08","index":8999,"close":57.89,"high":58.97,"low":57.78,"open":58.33,"volume":4724500},{"timestamp":1265725800,"date":"2010-02-09","index":9000,"close":59.74,"high":60.43,"low":58.39,"open":58.62,"volume":8250900},{"timestamp":1265812200,"date":"2010-02-10","index":9001,"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":8914,"close":52.29,"high":52.57,"low":51.15,"open":51.54,"volume":6244300},{"timestamp":1254922200,"date":"2009-10-07","index":8915,"close":51.79,"high":52.25,"low":51.25,"open":52.18,"volume":3659300},{"timestamp":1255008600,"date":"2009-10-08","index":8916,"close":52.3,"high":52.6,"low":51.86,"open":52.3,"volume":3190600},{"timestamp":1255095000,"date":"2009-10-09","index":8917,"close":52.69,"high":52.75,"low":51.96,"open":52.49,"volume":2589700},{"timestamp":1255354200,"date":"2009-10-12","index":8918,"close":51.66,"high":52.73,"low":51.38,"open":52.66,"volume":3974100},{"timestamp":1255440600,"date":"2009-10-13","index":8919,"close":51.9,"high":51.98,"low":51.36,"open":51.64,"volume":3023600},{"timestamp":1255527000,"date":"2009-10-14","index":8920,"close":52.51,"high":52.55,"low":51.57,"open":52.31,"volume":4646100},{"timestamp":1255613400,"date":"2009-10-15","index":8921,"close":51.76,"high":52.53,"low":50.94,"open":52.03,"volume":5684300},{"timestamp":1255699800,"date":"2009-10-16","index":8922,"close":53.19,"high":53.72,"low":50.85,"open":51.19,"volume":7431400},{"timestamp":1255959000,"date":"2009-10-19","index":8923,"close":53.45,"high":53.75,"low":52.59,"open":53.32,"volume":3841200},{"timestamp":1256045400,"date":"2009-10-20","index":8924,"close":51.89,"high":52.3,"low":51.07,"open":51.71,"volume":8189400}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8925,"close":50.63,"high":52,"low":50.5,"open":51.07,"volume":8115500},{"timestamp":1256218200,"date":"2009-10-22","index":8926,"close":51.07,"high":51.23,"low":49.75,"open":50.33,"volume":6375000},{"timestamp":1256304600,"date":"2009-10-23","index":8927,"close":49.89,"high":51.06,"low":49.5,"open":51.06,"volume":5856700},{"timestamp":1256563800,"date":"2009-10-26","index":8928,"close":48.29,"high":49.98,"low":48,"open":49.85,"volume":7427700},{"timestamp":1256650200,"date":"2009-10-27","index":8929,"close":47.75,"high":48.53,"low":47.55,"open":48.3,"volume":7044700},{"timestamp":1256736600,"date":"2009-10-28","index":8930,"close":47.22,"high":47.8,"low":47.18,"open":47.72,"volume":6909800},{"timestamp":1256823000,"date":"2009-10-29","index":8931,"close":48.81,"high":49.13,"low":47.81,"open":48.31,"volume":8301100},{"timestamp":1256909400,"date":"2009-10-30","index":8932,"close":47.8,"high":48.81,"low":47.66,"open":48.7,"volume":8702600},{"timestamp":1257172200,"date":"2009-11-02","index":8933,"close":48.27,"high":48.41,"low":47.33,"open":47.82,"volume":5932500},{"timestamp":1257258600,"date":"2009-11-03","index":8934,"close":48.1,"high":48.35,"low":47.46,"open":48.17,"volume":4899700},{"timestamp":1257345000,"date":"2009-11-04","index":8935,"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":8850,"close":39.04,"high":40.69,"low":38.94,"open":40.5,"volume":7701600},{"timestamp":1247059800,"date":"2009-07-08","index":8851,"close":39.55,"high":39.83,"low":38.92,"open":39.12,"volume":8800400},{"timestamp":1247146200,"date":"2009-07-09","index":8852,"close":39.3,"high":40,"low":39.02,"open":39.75,"volume":5432600},{"timestamp":1247232600,"date":"2009-07-10","index":8853,"close":39.65,"high":39.71,"low":38.92,"open":39.2,"volume":5833500},{"timestamp":1247491800,"date":"2009-07-13","index":8854,"close":40.44,"high":40.83,"low":39.26,"open":39.68,"volume":6549000},{"timestamp":1247578200,"date":"2009-07-14","index":8855,"close":40.41,"high":40.9,"low":40.11,"open":40.39,"volume":5748500},{"timestamp":1247664600,"date":"2009-07-15","index":8856,"close":41.36,"high":41.46,"low":40.51,"open":40.77,"volume":7867100},{"timestamp":1247751000,"date":"2009-07-16","index":8857,"close":42.05,"high":42.22,"low":41.01,"open":41.01,"volume":5356800},{"timestamp":1247837400,"date":"2009-07-17","index":8858,"close":41.36,"high":42.4,"low":41.1,"open":42.25,"volume":5691600},{"timestamp":1248096600,"date":"2009-07-20","index":8859,"close":42.2,"high":42.26,"low":41.16,"open":41.71,"volume":5535200},{"timestamp":1248183000,"date":"2009-07-21","index":8860,"close":43.02,"high":43.71,"low":42.5,"open":42.82,"volume":9161800}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8861,"close":42,"high":43.46,"low":41.95,"open":42.4,"volume":12052300},{"timestamp":1248355800,"date":"2009-07-23","index":8862,"close":41.95,"high":42.19,"low":40.78,"open":42,"volume":13617700},{"timestamp":1248442200,"date":"2009-07-24","index":8863,"close":42.37,"high":42.49,"low":41.72,"open":41.95,"volume":5068000},{"timestamp":1248701400,"date":"2009-07-27","index":8864,"close":42.24,"high":42.37,"low":41.43,"open":42,"volume":5671700},{"timestamp":1248787800,"date":"2009-07-28","index":8865,"close":43.25,"high":43.35,"low":41.8,"open":41.99,"volume":7831200},{"timestamp":1248874200,"date":"2009-07-29","index":8866,"close":43.37,"high":43.5,"low":42.64,"open":43,"volume":5078100},{"timestamp":1248960600,"date":"2009-07-30","index":8867,"close":43.24,"high":44.5,"low":43.13,"open":43.94,"volume":8279800},{"timestamp":1249047000,"date":"2009-07-31","index":8868,"close":42.91,"high":43.49,"low":42.8,"open":43.32,"volume":6029200},{"timestamp":1249306200,"date":"2009-08-03","index":8869,"close":43.79,"high":44.02,"low":42.51,"open":43.18,"volume":6064800},{"timestamp":1249392600,"date":"2009-08-04","index":8870,"close":44.16,"high":44.44,"low":43.35,"open":43.64,"volume":5964600},{"timestamp":1249479000,"date":"2009-08-05","index":8871,"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":8787,"close":38.16,"high":38.22,"low":36.54,"open":37.48,"volume":7390300},{"timestamp":1239111000,"date":"2009-04-07","index":8788,"close":36.64,"high":37.69,"low":36.51,"open":37.51,"volume":6015900},{"timestamp":1239197400,"date":"2009-04-08","index":8789,"close":36.87,"high":37.16,"low":36.24,"open":36.5,"volume":4477300},{"timestamp":1239283800,"date":"2009-04-09","index":8790,"close":39.15,"high":39.18,"low":37.68,"open":37.68,"volume":9065400},{"timestamp":1239629400,"date":"2009-04-13","index":8791,"close":37.15,"high":37.48,"low":35.81,"open":36.97,"volume":9531300},{"timestamp":1239715800,"date":"2009-04-14","index":8792,"close":37.04,"high":37.5,"low":36.3,"open":36.51,"volume":5845300},{"timestamp":1239802200,"date":"2009-04-15","index":8793,"close":37.57,"high":38.04,"low":36.61,"open":36.63,"volume":5452200},{"timestamp":1239888600,"date":"2009-04-16","index":8794,"close":38.39,"high":38.75,"low":37,"open":37.62,"volume":6423900},{"timestamp":1239975000,"date":"2009-04-17","index":8795,"close":38.32,"high":38.78,"low":38.18,"open":38.55,"volume":6152300},{"timestamp":1240234200,"date":"2009-04-20","index":8796,"close":36.48,"high":37.86,"low":36.36,"open":37.65,"volume":7017000},{"timestamp":1240320600,"date":"2009-04-21","index":8797,"close":36.65,"high":36.66,"low":35.94,"open":36.66,"volume":7352500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8798,"close":37.3,"high":38.32,"low":36.54,"open":37.85,"volume":11626000},{"timestamp":1240493400,"date":"2009-04-23","index":8799,"close":37.93,"high":38.12,"low":36.6,"open":37.29,"volume":6400400},{"timestamp":1240579800,"date":"2009-04-24","index":8800,"close":38.72,"high":39.01,"low":37.75,"open":38.1,"volume":8351000},{"timestamp":1240839000,"date":"2009-04-27","index":8801,"close":39.47,"high":39.85,"low":37.72,"open":37.99,"volume":8546500},{"timestamp":1240925400,"date":"2009-04-28","index":8802,"close":38.85,"high":39.42,"low":38.32,"open":39.11,"volume":6627200},{"timestamp":1241011800,"date":"2009-04-29","index":8803,"close":40.55,"high":40.73,"low":39.02,"open":39.09,"volume":7775900},{"timestamp":1241098200,"date":"2009-04-30","index":8804,"close":40.05,"high":41.74,"low":39.9,"open":41.07,"volume":7028100},{"timestamp":1241184600,"date":"2009-05-01","index":8805,"close":41.21,"high":41.37,"low":40.09,"open":40.31,"volume":5508800},{"timestamp":1241443800,"date":"2009-05-04","index":8806,"close":42.18,"high":42.18,"low":41.51,"open":41.9,"volume":5269800},{"timestamp":1241530200,"date":"2009-05-05","index":8807,"close":43.15,"high":43.25,"low":41.92,"open":41.92,"volume":7683900},{"timestamp":1241616600,"date":"2009-05-06","index":8808,"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":8729,"close":43.74,"high":44.45,"low":43.19,"open":44.28,"volume":4989200},{"timestamp":1231857000,"date":"2009-01-13","index":8730,"close":42.46,"high":43.62,"low":41.8,"open":43.38,"volume":6359400},{"timestamp":1231943400,"date":"2009-01-14","index":8731,"close":41.2,"high":41.98,"low":40.87,"open":41.88,"volume":7354900},{"timestamp":1232029800,"date":"2009-01-15","index":8732,"close":40.96,"high":41.6,"low":39.51,"open":41.07,"volume":8464900},{"timestamp":1232116200,"date":"2009-01-16","index":8733,"close":42.46,"high":43.05,"low":41.04,"open":41.45,"volume":9310800},{"timestamp":1232461800,"date":"2009-01-20","index":8734,"close":40.36,"high":42.74,"low":40.2,"open":42.08,"volume":9636800},{"timestamp":1232548200,"date":"2009-01-21","index":8735,"close":42.27,"high":42.4,"low":40,"open":40.75,"volume":6933100},{"timestamp":1232634600,"date":"2009-01-22","index":8736,"close":42.26,"high":42.75,"low":41.17,"open":41.73,"volume":6590800},{"timestamp":1232721000,"date":"2009-01-23","index":8737,"close":41.98,"high":42.84,"low":40.91,"open":40.91,"volume":5755600},{"timestamp":1232980200,"date":"2009-01-26","index":8738,"close":43.01,"high":43.77,"low":42.06,"open":42.46,"volume":4659200},{"timestamp":1233066600,"date":"2009-01-27","index":8739,"close":43.22,"high":43.96,"low":42.88,"open":43.29,"volume":5218900}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8740,"close":43.24,"high":44.4,"low":42.76,"open":43.47,"volume":8071100},{"timestamp":1233239400,"date":"2009-01-29","index":8741,"close":40.71,"high":42.76,"low":40.37,"open":42.76,"volume":8446500},{"timestamp":1233325800,"date":"2009-01-30","index":8742,"close":42.31,"high":42.49,"low":40.63,"open":40.76,"volume":9098000},{"timestamp":1233585000,"date":"2009-02-02","index":8743,"close":40.8,"high":41.73,"low":40.11,"open":41.73,"volume":8107400},{"timestamp":1233671400,"date":"2009-02-03","index":8744,"close":42.09,"high":42.43,"low":40.76,"open":41.45,"volume":7220800},{"timestamp":1233757800,"date":"2009-02-04","index":8745,"close":41.97,"high":42.97,"low":41.69,"open":42.12,"volume":6729000},{"timestamp":1233844200,"date":"2009-02-05","index":8746,"close":42.72,"high":43.11,"low":40.62,"open":41.75,"volume":9021100},{"timestamp":1233930600,"date":"2009-02-06","index":8747,"close":42.92,"high":43.67,"low":42.25,"open":42.52,"volume":6334200},{"timestamp":1234189800,"date":"2009-02-09","index":8748,"close":42.8,"high":43.42,"low":42.44,"open":42.8,"volume":5088300},{"timestamp":1234276200,"date":"2009-02-10","index":8749,"close":40.21,"high":42.23,"low":40.02,"open":41.29,"volume":9999200},{"timestamp":1234362600,"date":"2009-02-11","index":8750,"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":8663,"close":49.28,"high":52.56,"low":48.71,"open":51.79,"volume":10927800},{"timestamp":1223472600,"date":"2008-10-08","index":8664,"close":47.7,"high":50,"low":47.18,"open":48.41,"volume":11889300},{"timestamp":1223559000,"date":"2008-10-09","index":8665,"close":44.41,"high":48.94,"low":44.41,"open":47.83,"volume":12239000},{"timestamp":1223645400,"date":"2008-10-10","index":8666,"close":41.8,"high":44.25,"low":40,"open":40.13,"volume":20325600},{"timestamp":1223904600,"date":"2008-10-13","index":8667,"close":47.08,"high":47.31,"low":42.5,"open":43.57,"volume":14290600},{"timestamp":1223991000,"date":"2008-10-14","index":8668,"close":45.07,"high":49.47,"low":43.61,"open":48.63,"volume":12493900},{"timestamp":1224077400,"date":"2008-10-15","index":8669,"close":42.33,"high":45.48,"low":41.54,"open":44.18,"volume":10146800},{"timestamp":1224163800,"date":"2008-10-16","index":8670,"close":44.79,"high":45,"low":39.99,"open":42.64,"volume":11752000},{"timestamp":1224250200,"date":"2008-10-17","index":8671,"close":44.55,"high":46.82,"low":43.21,"open":43.95,"volume":10045100},{"timestamp":1224509400,"date":"2008-10-20","index":8672,"close":46.71,"high":46.77,"low":43.72,"open":44.74,"volume":7809200},{"timestamp":1224595800,"date":"2008-10-21","index":8673,"close":46.4,"high":47.69,"low":45.53,"open":46.32,"volume":7357000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":8674,"close":42.91,"high":44.9,"low":41.8,"open":44.16,"volume":10096700},{"timestamp":1224768600,"date":"2008-10-23","index":8675,"close":46.52,"high":46.81,"low":42.81,"open":43.2,"volume":13971200},{"timestamp":1224855000,"date":"2008-10-24","index":8676,"close":45.24,"high":47.24,"low":41.75,"open":42.5,"volume":9792200},{"timestamp":1225114200,"date":"2008-10-27","index":8677,"close":42.36,"high":46.13,"low":42.26,"open":45.7,"volume":9236200},{"timestamp":1225200600,"date":"2008-10-28","index":8678,"close":48.91,"high":49.05,"low":43.63,"open":46.45,"volume":14396800},{"timestamp":1225287000,"date":"2008-10-29","index":8679,"close":49.8,"high":52.82,"low":48.81,"open":48.81,"volume":12835700},{"timestamp":1225373400,"date":"2008-10-30","index":8680,"close":50.7,"high":52.8,"low":48.58,"open":52.28,"volume":9559100},{"timestamp":1225459800,"date":"2008-10-31","index":8681,"close":52.42,"high":52.61,"low":49.28,"open":50.62,"volume":8419400},{"timestamp":1225722600,"date":"2008-11-03","index":8682,"close":52.85,"high":53.18,"low":50.82,"open":51.9,"volume":8412300},{"timestamp":1225809000,"date":"2008-11-04","index":8683,"close":53.62,"high":54.65,"low":52.72,"open":54.41,"volume":9284500},{"timestamp":1225895400,"date":"2008-11-05","index":8684,"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":8599,"close":65.92,"high":66,"low":64.21,"open":64.43,"volume":6689800},{"timestamp":1215610200,"date":"2008-07-09","index":8600,"close":65.59,"high":67.23,"low":65.32,"open":66.06,"volume":9614900},{"timestamp":1215696600,"date":"2008-07-10","index":8601,"close":65.99,"high":66.5,"low":65.01,"open":65.95,"volume":7304100},{"timestamp":1215783000,"date":"2008-07-11","index":8602,"close":63.28,"high":65.35,"low":62.86,"open":65.35,"volume":9787400},{"timestamp":1216042200,"date":"2008-07-14","index":8603,"close":63.19,"high":64.4,"low":62.63,"open":64.4,"volume":5545500},{"timestamp":1216128600,"date":"2008-07-15","index":8604,"close":63.88,"high":64.36,"low":62.02,"open":62.06,"volume":7925200},{"timestamp":1216215000,"date":"2008-07-16","index":8605,"close":65.58,"high":65.68,"low":63.5,"open":63.91,"volume":5644100},{"timestamp":1216301400,"date":"2008-07-17","index":8606,"close":66.92,"high":67.22,"low":65.05,"open":66.05,"volume":7105200},{"timestamp":1216387800,"date":"2008-07-18","index":8607,"close":68.14,"high":68.34,"low":66.54,"open":67.11,"volume":8452100},{"timestamp":1216647000,"date":"2008-07-21","index":8608,"close":68.24,"high":68.91,"low":67.3,"open":68.5,"volume":5025700},{"timestamp":1216733400,"date":"2008-07-22","index":8609,"close":69.26,"high":69.5,"low":67.76,"open":68.58,"volume":6168500}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8610,"close":66.72,"high":68.01,"low":65.62,"open":67.32,"volume":11043900},{"timestamp":1216906200,"date":"2008-07-24","index":8611,"close":62.53,"high":66.09,"low":62.05,"open":65.6,"volume":14072900},{"timestamp":1216992600,"date":"2008-07-25","index":8612,"close":63.83,"high":64.14,"low":62.34,"open":63,"volume":9167400},{"timestamp":1217251800,"date":"2008-07-28","index":8613,"close":62.34,"high":64.06,"low":62.26,"open":63.82,"volume":6253100},{"timestamp":1217338200,"date":"2008-07-29","index":8614,"close":63.21,"high":63.5,"low":62.32,"open":62.64,"volume":5620700},{"timestamp":1217424600,"date":"2008-07-30","index":8615,"close":63.82,"high":63.93,"low":63,"open":63.59,"volume":6011000},{"timestamp":1217511000,"date":"2008-07-31","index":8616,"close":61.11,"high":63,"low":61.01,"open":63,"volume":10585300},{"timestamp":1217597400,"date":"2008-08-01","index":8617,"close":62.01,"high":62.28,"low":60.77,"open":61.39,"volume":7016800},{"timestamp":1217856600,"date":"2008-08-04","index":8618,"close":61.36,"high":62.33,"low":61.13,"open":62.08,"volume":6074500},{"timestamp":1217943000,"date":"2008-08-05","index":8619,"close":65.2,"high":65.68,"low":61.86,"open":61.87,"volume":8941000},{"timestamp":1218029400,"date":"2008-08-06","index":8620,"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":8536,"close":75.02,"high":75.39,"low":74.04,"open":74.51,"volume":5597200},{"timestamp":1207747800,"date":"2008-04-09","index":8537,"close":78.6,"high":79.9,"low":76.31,"open":76.72,"volume":19513400},{"timestamp":1207834200,"date":"2008-04-10","index":8538,"close":78.43,"high":79.05,"low":77.79,"open":78.45,"volume":7873800},{"timestamp":1207920600,"date":"2008-04-11","index":8539,"close":76.86,"high":78.41,"low":76.72,"open":77.65,"volume":5427700},{"timestamp":1208179800,"date":"2008-04-14","index":8540,"close":77.22,"high":77.64,"low":76.67,"open":76.68,"volume":4926500},{"timestamp":1208266200,"date":"2008-04-15","index":8541,"close":75.7,"high":77.67,"low":75.6,"open":77.56,"volume":6337700},{"timestamp":1208352600,"date":"2008-04-16","index":8542,"close":76.67,"high":76.92,"low":75.64,"open":76.31,"volume":4895700},{"timestamp":1208439000,"date":"2008-04-17","index":8543,"close":76.91,"high":77.26,"low":76.4,"open":76.4,"volume":3466400},{"timestamp":1208525400,"date":"2008-04-18","index":8544,"close":78.66,"high":79.1,"low":77.5,"open":77.5,"volume":6742900},{"timestamp":1208784600,"date":"2008-04-21","index":8545,"close":79.09,"high":79.37,"low":78.17,"open":78.71,"volume":4744200},{"timestamp":1208871000,"date":"2008-04-22","index":8546,"close":78.56,"high":79.99,"low":77.75,"open":79.32,"volume":7615500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":8547,"close":82.09,"high":83.36,"low":79.57,"open":80.65,"volume":15488400},{"timestamp":1209043800,"date":"2008-04-24","index":8548,"close":83,"high":83.37,"low":81.65,"open":82.49,"volume":5755200},{"timestamp":1209130200,"date":"2008-04-25","index":8549,"close":84.84,"high":85.25,"low":83.38,"open":83.38,"volume":8355000},{"timestamp":1209389400,"date":"2008-04-28","index":8550,"close":84.98,"high":85.64,"low":84.28,"open":85.01,"volume":5378900},{"timestamp":1209475800,"date":"2008-04-29","index":8551,"close":85.53,"high":86.45,"low":84.54,"open":84.54,"volume":4485300},{"timestamp":1209562200,"date":"2008-04-30","index":8552,"close":84.86,"high":86.18,"low":84.63,"open":85.83,"volume":5220600},{"timestamp":1209648600,"date":"2008-05-01","index":8553,"close":85.41,"high":85.48,"low":84.57,"open":84.86,"volume":5083200},{"timestamp":1209735000,"date":"2008-05-02","index":8554,"close":85.69,"high":86.5,"low":84.98,"open":86.32,"volume":3784500},{"timestamp":1209994200,"date":"2008-05-05","index":8555,"close":85.92,"high":86.07,"low":85,"open":85.32,"volume":3886400},{"timestamp":1210080600,"date":"2008-05-06","index":8556,"close":86.15,"high":86.21,"low":85.13,"open":85.59,"volume":5079200},{"timestamp":1210167000,"date":"2008-05-07","index":8557,"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":8478,"close":81.67,"high":82.37,"low":80.15,"open":81.33,"volume":7732600},{"timestamp":1200407400,"date":"2008-01-15","index":8479,"close":77.86,"high":81.8,"low":76,"open":81.47,"volume":16467100},{"timestamp":1200493800,"date":"2008-01-16","index":8480,"close":79.87,"high":81.31,"low":76.5,"open":77.81,"volume":13292400},{"timestamp":1200580200,"date":"2008-01-17","index":8481,"close":79.52,"high":82.49,"low":79.02,"open":81.2,"volume":9303800},{"timestamp":1200666600,"date":"2008-01-18","index":8482,"close":78.4,"high":80.82,"low":77.76,"open":80.25,"volume":7686800},{"timestamp":1201012200,"date":"2008-01-22","index":8483,"close":77.6,"high":78.74,"low":74.4,"open":74.53,"volume":8503300},{"timestamp":1201098600,"date":"2008-01-23","index":8484,"close":76.57,"high":77.19,"low":74.12,"open":75.5,"volume":13028100},{"timestamp":1201185000,"date":"2008-01-24","index":8485,"close":77.62,"high":78.34,"low":76.48,"open":77.56,"volume":7449300},{"timestamp":1201271400,"date":"2008-01-25","index":8486,"close":77.03,"high":79.67,"low":76.97,"open":78.65,"volume":7849500},{"timestamp":1201530600,"date":"2008-01-28","index":8487,"close":77.6,"high":77.72,"low":76.48,"open":77.15,"volume":4864300},{"timestamp":1201617000,"date":"2008-01-29","index":8488,"close":80.96,"high":81.06,"low":78.27,"open":78.57,"volume":9025500}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":8489,"close":82.87,"high":84.87,"low":79.69,"open":79.7,"volume":11331100},{"timestamp":1201789800,"date":"2008-01-31","index":8490,"close":83.18,"high":83.84,"low":80.8,"open":81.78,"volume":7887700},{"timestamp":1201876200,"date":"2008-02-01","index":8491,"close":82.76,"high":83.99,"low":81.85,"open":83.37,"volume":6685900},{"timestamp":1202135400,"date":"2008-02-04","index":8492,"close":82.9,"high":83.36,"low":81.91,"open":82.78,"volume":3106300},{"timestamp":1202221800,"date":"2008-02-05","index":8493,"close":81.69,"high":82.78,"low":81.35,"open":81.61,"volume":4691600},{"timestamp":1202308200,"date":"2008-02-06","index":8494,"close":79.91,"high":81.95,"low":79.6,"open":81.9,"volume":5331700},{"timestamp":1202394600,"date":"2008-02-07","index":8495,"close":79.75,"high":80.24,"low":78.71,"open":78.71,"volume":6779000},{"timestamp":1202481000,"date":"2008-02-08","index":8496,"close":79.33,"high":80.14,"low":78.81,"open":79.48,"volume":4343300},{"timestamp":1202740200,"date":"2008-02-11","index":8497,"close":81.13,"high":81.39,"low":78.85,"open":79.46,"volume":4898200},{"timestamp":1202826600,"date":"2008-02-12","index":8498,"close":83.56,"high":84.53,"low":81.44,"open":81.8,"volume":7980000},{"timestamp":1202913000,"date":"2008-02-13","index":8499,"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":8412,"close":101.45,"high":101.76,"low":99.66,"open":101.32,"volume":5564600},{"timestamp":1192023000,"date":"2007-10-10","index":8413,"close":98.68,"high":102.4,"low":97.04,"open":100.89,"volume":25303300},{"timestamp":1192109400,"date":"2007-10-11","index":8414,"close":96.26,"high":99.58,"low":94.96,"open":99.5,"volume":13195900},{"timestamp":1192195800,"date":"2007-10-12","index":8415,"close":96.69,"high":97.59,"low":95.42,"open":96.11,"volume":9506400},{"timestamp":1192455000,"date":"2007-10-15","index":8416,"close":94.83,"high":96.5,"low":94.45,"open":95.98,"volume":8073500},{"timestamp":1192541400,"date":"2007-10-16","index":8417,"close":95.94,"high":96.34,"low":93.03,"open":94.5,"volume":9845700},{"timestamp":1192627800,"date":"2007-10-17","index":8418,"close":95.59,"high":97.05,"low":94.63,"open":96.52,"volume":8097500},{"timestamp":1192714200,"date":"2007-10-18","index":8419,"close":96.94,"high":97.15,"low":94.8,"open":95.36,"volume":6762300},{"timestamp":1192800600,"date":"2007-10-19","index":8420,"close":93.9,"high":97,"low":93.79,"open":96.54,"volume":9205200},{"timestamp":1193059800,"date":"2007-10-22","index":8421,"close":94.93,"high":95.04,"low":92.6,"open":93.16,"volume":7938900},{"timestamp":1193146200,"date":"2007-10-23","index":8422,"close":94.95,"high":95.96,"low":94.16,"open":95.76,"volume":6109100}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":8423,"close":94.26,"high":96.08,"low":93.02,"open":95.69,"volume":9715600},{"timestamp":1193319000,"date":"2007-10-25","index":8424,"close":96,"high":98.97,"low":92,"open":94.88,"volume":8169100},{"timestamp":1193405400,"date":"2007-10-26","index":8425,"close":96.02,"high":96.55,"low":95.05,"open":96.25,"volume":5185400},{"timestamp":1193664600,"date":"2007-10-29","index":8426,"close":96.99,"high":97.6,"low":95.57,"open":95.78,"volume":8932800},{"timestamp":1193751000,"date":"2007-10-30","index":8427,"close":97.33,"high":98.6,"low":97,"open":97.25,"volume":7543500},{"timestamp":1193837400,"date":"2007-10-31","index":8428,"close":98.59,"high":98.71,"low":97.33,"open":98.15,"volume":5940300},{"timestamp":1193923800,"date":"2007-11-01","index":8429,"close":96.6,"high":98.49,"low":96.5,"open":98.3,"volume":6408600},{"timestamp":1194010200,"date":"2007-11-02","index":8430,"close":97.76,"high":97.88,"low":96.34,"open":96.62,"volume":5610600},{"timestamp":1194273000,"date":"2007-11-05","index":8431,"close":97.97,"high":98.67,"low":96.51,"open":97.59,"volume":4459200},{"timestamp":1194359400,"date":"2007-11-06","index":8432,"close":97.7,"high":98.43,"low":96.94,"open":98,"volume":4090000},{"timestamp":1194445800,"date":"2007-11-07","index":8433,"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":8348,"close":100.25,"high":100.66,"low":99.63,"open":100.6,"volume":6681400},{"timestamp":1184160600,"date":"2007-07-11","index":8349,"close":100.12,"high":100.83,"low":99.56,"open":100.48,"volume":4608100},{"timestamp":1184247000,"date":"2007-07-12","index":8350,"close":100.78,"high":100.82,"low":99.76,"open":100.5,"volume":4571200},{"timestamp":1184333400,"date":"2007-07-13","index":8351,"close":101.88,"high":102.43,"low":100.6,"open":101.18,"volume":4249800},{"timestamp":1184592600,"date":"2007-07-16","index":8352,"close":102.07,"high":102.17,"low":101,"open":102,"volume":3406800},{"timestamp":1184679000,"date":"2007-07-17","index":8353,"close":102.05,"high":102.73,"low":101.4,"open":101.91,"volume":3352800},{"timestamp":1184765400,"date":"2007-07-18","index":8354,"close":101.82,"high":102.75,"low":100.89,"open":101.85,"volume":4331000},{"timestamp":1184851800,"date":"2007-07-19","index":8355,"close":102.48,"high":102.82,"low":101.63,"open":101.63,"volume":2603200},{"timestamp":1184938200,"date":"2007-07-20","index":8356,"close":103.86,"high":104.42,"low":102.35,"open":102.8,"volume":6651100},{"timestamp":1185197400,"date":"2007-07-23","index":8357,"close":104.04,"high":104.55,"low":103.22,"open":104.48,"volume":4041200},{"timestamp":1185283800,"date":"2007-07-24","index":8358,"close":103.8,"high":105.67,"low":103.34,"open":103.45,"volume":5535100}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":8359,"close":107.23,"high":107.83,"low":106.38,"open":106.98,"volume":10402700},{"timestamp":1185456600,"date":"2007-07-26","index":8360,"close":103.7,"high":106.8,"low":102.23,"open":106.06,"volume":10480300},{"timestamp":1185543000,"date":"2007-07-27","index":8361,"close":103.71,"high":106.39,"low":103.6,"open":103.6,"volume":7753200},{"timestamp":1185802200,"date":"2007-07-30","index":8362,"close":105.54,"high":106.15,"low":104,"open":104.6,"volume":6300600},{"timestamp":1185888600,"date":"2007-07-31","index":8363,"close":103.43,"high":106.54,"low":103.31,"open":106.54,"volume":6895500},{"timestamp":1185975000,"date":"2007-08-01","index":8364,"close":104.53,"high":104.84,"low":103,"open":103.03,"volume":6943900},{"timestamp":1186061400,"date":"2007-08-02","index":8365,"close":105.93,"high":106,"low":104.51,"open":105.02,"volume":4755700},{"timestamp":1186147800,"date":"2007-08-03","index":8366,"close":104.24,"high":106.35,"low":104.22,"open":105.5,"volume":5466600},{"timestamp":1186407000,"date":"2007-08-06","index":8367,"close":104.34,"high":104.85,"low":102.09,"open":104.49,"volume":6308200},{"timestamp":1186493400,"date":"2007-08-07","index":8368,"close":103.22,"high":104.12,"low":102.3,"open":103.7,"volume":5250000},{"timestamp":1186579800,"date":"2007-08-08","index":8369,"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":8285,"close":90.84,"high":90.87,"low":89.95,"open":89.95,"volume":2860400},{"timestamp":1176298200,"date":"2007-04-11","index":8286,"close":89.97,"high":90.99,"low":89.65,"open":90.9,"volume":3460000},{"timestamp":1176384600,"date":"2007-04-12","index":8287,"close":90.85,"high":90.86,"low":89.4,"open":89.98,"volume":2635300},{"timestamp":1176471000,"date":"2007-04-13","index":8288,"close":91.03,"high":91.1,"low":90.18,"open":91.1,"volume":3035700},{"timestamp":1176730200,"date":"2007-04-16","index":8289,"close":90.31,"high":91.28,"low":89.93,"open":91,"volume":3747800},{"timestamp":1176816600,"date":"2007-04-17","index":8290,"close":90.45,"high":91.14,"low":90.05,"open":90.3,"volume":3926800},{"timestamp":1176903000,"date":"2007-04-18","index":8291,"close":93.88,"high":94.17,"low":90.34,"open":90.45,"volume":9490500},{"timestamp":1176989400,"date":"2007-04-19","index":8292,"close":92.99,"high":94.75,"low":92.76,"open":93.49,"volume":6192000},{"timestamp":1177075800,"date":"2007-04-20","index":8293,"close":93.29,"high":94.12,"low":93.06,"open":93.77,"volume":6035200},{"timestamp":1177335000,"date":"2007-04-23","index":8294,"close":93.64,"high":94.24,"low":93.31,"open":94.1,"volume":4900400},{"timestamp":1177421400,"date":"2007-04-24","index":8295,"close":93.67,"high":94.96,"low":93.37,"open":94.9,"volume":5754000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":8296,"close":94.69,"high":94.75,"low":92.75,"open":94.64,"volume":7745700},{"timestamp":1177594200,"date":"2007-04-26","index":8297,"close":94.26,"high":95.58,"low":94.04,"open":94.54,"volume":4838400},{"timestamp":1177680600,"date":"2007-04-27","index":8298,"close":94.02,"high":94.35,"low":93.28,"open":94.25,"volume":3526800},{"timestamp":1177939800,"date":"2007-04-30","index":8299,"close":93,"high":94.11,"low":92.85,"open":94.02,"volume":3751400},{"timestamp":1178026200,"date":"2007-05-01","index":8300,"close":93.23,"high":93.65,"low":92.5,"open":93.15,"volume":3241600},{"timestamp":1178112600,"date":"2007-05-02","index":8301,"close":93.83,"high":94.46,"low":92.84,"open":93.08,"volume":3425000},{"timestamp":1178199000,"date":"2007-05-03","index":8302,"close":93.85,"high":94.49,"low":93.5,"open":94.08,"volume":3065900},{"timestamp":1178285400,"date":"2007-05-04","index":8303,"close":93.61,"high":94.38,"low":93.12,"open":94.35,"volume":3056000},{"timestamp":1178544600,"date":"2007-05-07","index":8304,"close":94.56,"high":95,"low":93.65,"open":93.8,"volume":4018400},{"timestamp":1178631000,"date":"2007-05-08","index":8305,"close":94.21,"high":94.41,"low":93.7,"open":94.41,"volume":4427700},{"timestamp":1178717400,"date":"2007-05-09","index":8306,"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":8227,"close":88,"high":88.51,"low":87.3,"open":88.25,"volume":5537800},{"timestamp":1169044200,"date":"2007-01-17","index":8228,"close":88.83,"high":89.54,"low":87.22,"open":88.02,"volume":4501400},{"timestamp":1169130600,"date":"2007-01-18","index":8229,"close":88,"high":89.38,"low":87.76,"open":89.13,"volume":3348000},{"timestamp":1169217000,"date":"2007-01-19","index":8230,"close":88.63,"high":89.1,"low":87.8,"open":88.45,"volume":4368900},{"timestamp":1169476200,"date":"2007-01-22","index":8231,"close":85.6,"high":87.86,"low":84.82,"open":87.51,"volume":8426800},{"timestamp":1169562600,"date":"2007-01-23","index":8232,"close":87.36,"high":88.18,"low":85,"open":85.01,"volume":6559700},{"timestamp":1169649000,"date":"2007-01-24","index":8233,"close":87.6,"high":87.76,"low":86.52,"open":87.35,"volume":3368600},{"timestamp":1169735400,"date":"2007-01-25","index":8234,"close":86.16,"high":87.46,"low":86,"open":87.3,"volume":2850300},{"timestamp":1169821800,"date":"2007-01-26","index":8235,"close":85.43,"high":86.25,"low":84.6,"open":86,"volume":5149400},{"timestamp":1170081000,"date":"2007-01-29","index":8236,"close":85.5,"high":86,"low":85,"open":85.05,"volume":3116500},{"timestamp":1170167400,"date":"2007-01-30","index":8237,"close":86,"high":86.6,"low":85.55,"open":85.75,"volume":3151100}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":8238,"close":89.56,"high":90.34,"low":89,"open":89.3,"volume":11568600},{"timestamp":1170340200,"date":"2007-02-01","index":8239,"close":91.05,"high":92.24,"low":89.73,"open":89.95,"volume":6622200},{"timestamp":1170426600,"date":"2007-02-02","index":8240,"close":90.05,"high":91.48,"low":89.95,"open":91.05,"volume":5098100},{"timestamp":1170685800,"date":"2007-02-05","index":8241,"close":90.72,"high":91.42,"low":90.31,"open":90.45,"volume":3028600},{"timestamp":1170772200,"date":"2007-02-06","index":8242,"close":90.98,"high":91,"low":89.9,"open":91,"volume":3521700},{"timestamp":1170858600,"date":"2007-02-07","index":8243,"close":90.35,"high":91.2,"low":89.7,"open":90.59,"volume":2813600},{"timestamp":1170945000,"date":"2007-02-08","index":8244,"close":89.52,"high":90.36,"low":88.55,"open":89.64,"volume":5155600},{"timestamp":1171031400,"date":"2007-02-09","index":8245,"close":90,"high":90.3,"low":89.03,"open":89.35,"volume":4282800},{"timestamp":1171290600,"date":"2007-02-12","index":8246,"close":89.2,"high":89.89,"low":88.78,"open":89.55,"volume":3449200},{"timestamp":1171377000,"date":"2007-02-13","index":8247,"close":89.29,"high":89.37,"low":88.3,"open":89.2,"volume":3009800},{"timestamp":1171463400,"date":"2007-02-14","index":8248,"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":8162,"close":82.13,"high":82.67,"low":81.8,"open":82.5,"volume":4005000},{"timestamp":1160573400,"date":"2006-10-11","index":8163,"close":81.64,"high":82,"low":80.89,"open":81.95,"volume":3258000},{"timestamp":1160659800,"date":"2006-10-12","index":8164,"close":83.64,"high":83.86,"low":82.1,"open":82.2,"volume":4129800},{"timestamp":1160746200,"date":"2006-10-13","index":8165,"close":82.39,"high":83.35,"low":81.82,"open":83.25,"volume":4005200},{"timestamp":1161005400,"date":"2006-10-16","index":8166,"close":82.66,"high":82.85,"low":81.81,"open":82.39,"volume":2472600},{"timestamp":1161091800,"date":"2006-10-17","index":8167,"close":82.29,"high":82.45,"low":81.5,"open":82.45,"volume":2918200},{"timestamp":1161178200,"date":"2006-10-18","index":8168,"close":82.74,"high":83.46,"low":81.95,"open":82.52,"volume":3796200},{"timestamp":1161264600,"date":"2006-10-19","index":8169,"close":82.41,"high":82.96,"low":81.77,"open":82.74,"volume":2425200},{"timestamp":1161351000,"date":"2006-10-20","index":8170,"close":81.74,"high":82.9,"low":81.7,"open":82.9,"volume":3017200},{"timestamp":1161610200,"date":"2006-10-23","index":8171,"close":82.8,"high":82.84,"low":81.5,"open":81.73,"volume":2818000},{"timestamp":1161696600,"date":"2006-10-24","index":8172,"close":83.59,"high":83.89,"low":82.72,"open":83.1,"volume":3815100}],"post":[{"timestamp":1161783000,"date":"2006-10-25","index":8173,"close":80.86,"high":82.6,"low":80.6,"open":82.6,"volume":7074000},{"timestamp":1161869400,"date":"2006-10-26","index":8174,"close":79.14,"high":80.75,"low":77.77,"open":80.75,"volume":10621400},{"timestamp":1161955800,"date":"2006-10-27","index":8175,"close":79.74,"high":80.4,"low":78.52,"open":79.17,"volume":6880400},{"timestamp":1162218600,"date":"2006-10-30","index":8176,"close":80.22,"high":81.04,"low":80.01,"open":80.25,"volume":3739800},{"timestamp":1162305000,"date":"2006-10-31","index":8177,"close":79.86,"high":80.6,"low":79.31,"open":80.6,"volume":3943800},{"timestamp":1162391400,"date":"2006-11-01","index":8178,"close":80.06,"high":80.75,"low":79.72,"open":80.01,"volume":3180100},{"timestamp":1162477800,"date":"2006-11-02","index":8179,"close":79.2,"high":80.4,"low":79.11,"open":80.06,"volume":4044600},{"timestamp":1162564200,"date":"2006-11-03","index":8180,"close":79.97,"high":80.35,"low":79.39,"open":79.47,"volume":2706700},{"timestamp":1162823400,"date":"2006-11-06","index":8181,"close":80.48,"high":80.87,"low":79.98,"open":79.98,"volume":3082600},{"timestamp":1162909800,"date":"2006-11-07","index":8182,"close":84.85,"high":84.98,"low":80.6,"open":80.73,"volume":11846400},{"timestamp":1162996200,"date":"2006-11-08","index":8183,"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":8098,"close":81.63,"high":81.81,"low":78.86,"open":80.1,"volume":3821900},{"timestamp":1152711000,"date":"2006-07-12","index":8099,"close":80.92,"high":81.95,"low":80.37,"open":81.45,"volume":2659200},{"timestamp":1152797400,"date":"2006-07-13","index":8100,"close":79.59,"high":81.04,"low":79.47,"open":80.7,"volume":3609900},{"timestamp":1152883800,"date":"2006-07-14","index":8101,"close":77.25,"high":79.6,"low":76.89,"open":79.59,"volume":5436600},{"timestamp":1153143000,"date":"2006-07-17","index":8102,"close":78.95,"high":79.77,"low":77.8,"open":78.11,"volume":4515600},{"timestamp":1153229400,"date":"2006-07-18","index":8103,"close":79.17,"high":80.26,"low":77.97,"open":79.5,"volume":4306900},{"timestamp":1153315800,"date":"2006-07-19","index":8104,"close":82.29,"high":82.57,"low":78.36,"open":79.32,"volume":5065700},{"timestamp":1153402200,"date":"2006-07-20","index":8105,"close":80.69,"high":83,"low":80.62,"open":82.9,"volume":4605700},{"timestamp":1153488600,"date":"2006-07-21","index":8106,"close":79.08,"high":80.69,"low":78.56,"open":80.69,"volume":4032200},{"timestamp":1153747800,"date":"2006-07-24","index":8107,"close":81.44,"high":81.61,"low":79.43,"open":79.45,"volume":4023600},{"timestamp":1153834200,"date":"2006-07-25","index":8108,"close":83.75,"high":84.06,"low":80.7,"open":80.75,"volume":4557400}],"post":[{"timestamp":1153920600,"date":"2006-07-26","index":8109,"close":79.9,"high":82.36,"low":79.6,"open":82.18,"volume":6634600},{"timestamp":1154007000,"date":"2006-07-27","index":8110,"close":78.71,"high":80.29,"low":78.15,"open":80,"volume":5202100},{"timestamp":1154093400,"date":"2006-07-28","index":8111,"close":78.91,"high":80.1,"low":78.7,"open":79.4,"volume":4317100},{"timestamp":1154352600,"date":"2006-07-31","index":8112,"close":77.42,"high":78.52,"low":77.3,"open":78.46,"volume":5519200},{"timestamp":1154439000,"date":"2006-08-01","index":8113,"close":78.17,"high":78.28,"low":76.52,"open":77.42,"volume":4504200},{"timestamp":1154525400,"date":"2006-08-02","index":8114,"close":78.62,"high":79.65,"low":78.4,"open":78.7,"volume":3784500},{"timestamp":1154611800,"date":"2006-08-03","index":8115,"close":79.4,"high":79.89,"low":77.42,"open":77.88,"volume":3681200},{"timestamp":1154698200,"date":"2006-08-04","index":8116,"close":79.49,"high":80.7,"low":79.15,"open":80.16,"volume":3598400},{"timestamp":1154957400,"date":"2006-08-07","index":8117,"close":79.75,"high":79.95,"low":78.62,"open":79.1,"volume":3230500},{"timestamp":1155043800,"date":"2006-08-08","index":8118,"close":78.15,"high":80.83,"low":77.84,"open":79.55,"volume":5676600},{"timestamp":1155130200,"date":"2006-08-09","index":8119,"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":8035,"close":80.79,"high":80.92,"low":79.61,"open":79.62,"volume":2808100},{"timestamp":1144762200,"date":"2006-04-11","index":8036,"close":80.57,"high":80.71,"low":79.71,"open":80.63,"volume":2748000},{"timestamp":1144848600,"date":"2006-04-12","index":8037,"close":83.21,"high":84.23,"low":81.11,"open":81.12,"volume":6518900},{"timestamp":1144935000,"date":"2006-04-13","index":8038,"close":82.93,"high":83.7,"low":82.81,"open":83.7,"volume":3230700},{"timestamp":1145280600,"date":"2006-04-17","index":8039,"close":82.35,"high":83.99,"low":81.95,"open":83.2,"volume":3318000},{"timestamp":1145367000,"date":"2006-04-18","index":8040,"close":83.3,"high":83.37,"low":81.88,"open":82.42,"volume":4339800},{"timestamp":1145453400,"date":"2006-04-19","index":8041,"close":84.96,"high":84.99,"low":83.7,"open":83.75,"volume":3359900},{"timestamp":1145539800,"date":"2006-04-20","index":8042,"close":85.5,"high":86.26,"low":84.71,"open":84.71,"volume":4445900},{"timestamp":1145626200,"date":"2006-04-21","index":8043,"close":86.46,"high":86.58,"low":85.86,"open":86.2,"volume":4202800},{"timestamp":1145885400,"date":"2006-04-24","index":8044,"close":86.1,"high":87.25,"low":86.1,"open":86.66,"volume":3623600},{"timestamp":1145971800,"date":"2006-04-25","index":8045,"close":85.11,"high":86.48,"low":84.9,"open":86.35,"volume":4649400}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":8046,"close":84.91,"high":86.1,"low":83.2,"open":84.16,"volume":6190800},{"timestamp":1146144600,"date":"2006-04-27","index":8047,"close":84.1,"high":84.7,"low":83.1,"open":84.54,"volume":3906500},{"timestamp":1146231000,"date":"2006-04-28","index":8048,"close":83.45,"high":84.66,"low":83.01,"open":84.28,"volume":3863800},{"timestamp":1146490200,"date":"2006-05-01","index":8049,"close":83.86,"high":84.12,"low":82.82,"open":83.45,"volume":3928200},{"timestamp":1146576600,"date":"2006-05-02","index":8050,"close":85.33,"high":85.82,"low":83.86,"open":84.26,"volume":3012300},{"timestamp":1146663000,"date":"2006-05-03","index":8051,"close":85.87,"high":86.03,"low":85.22,"open":85.4,"volume":3040800},{"timestamp":1146749400,"date":"2006-05-04","index":8052,"close":86.64,"high":87.15,"low":85.81,"open":85.89,"volume":3319700},{"timestamp":1146835800,"date":"2006-05-05","index":8053,"close":88.47,"high":88.55,"low":87.3,"open":87.47,"volume":3349100},{"timestamp":1147095000,"date":"2006-05-08","index":8054,"close":87.59,"high":89.3,"low":87.36,"open":88.48,"volume":3334800},{"timestamp":1147181400,"date":"2006-05-09","index":8055,"close":87.99,"high":88,"low":87.1,"open":87.61,"volume":2231900},{"timestamp":1147267800,"date":"2006-05-10","index":8056,"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":7977,"close":68.69,"high":69.4,"low":68.66,"open":69.07,"volume":2712900},{"timestamp":1137594600,"date":"2006-01-18","index":7978,"close":68.33,"high":68.92,"low":68.05,"open":68.55,"volume":2650700},{"timestamp":1137681000,"date":"2006-01-19","index":7979,"close":68.17,"high":68.49,"low":67.72,"open":68.16,"volume":2642700},{"timestamp":1137767400,"date":"2006-01-20","index":7980,"close":66.5,"high":68.16,"low":66.49,"open":68.1,"volume":6433800},{"timestamp":1138026600,"date":"2006-01-23","index":7981,"close":67.02,"high":67.34,"low":65.9,"open":65.9,"volume":4067400},{"timestamp":1138113000,"date":"2006-01-24","index":7982,"close":67.66,"high":67.88,"low":67.13,"open":67.41,"volume":3581900},{"timestamp":1138199400,"date":"2006-01-25","index":7983,"close":66.91,"high":67.91,"low":66.91,"open":67.71,"volume":3722700},{"timestamp":1138285800,"date":"2006-01-26","index":7984,"close":68.72,"high":68.75,"low":67.32,"open":67.44,"volume":4768300},{"timestamp":1138372200,"date":"2006-01-27","index":7985,"close":68.56,"high":69.25,"low":67.99,"open":68.39,"volume":3954700},{"timestamp":1138631400,"date":"2006-01-30","index":7986,"close":69.03,"high":69.05,"low":68.2,"open":68.52,"volume":2048100},{"timestamp":1138717800,"date":"2006-01-31","index":7987,"close":68.31,"high":69.05,"low":68.31,"open":69,"volume":4090500}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":7988,"close":71.62,"high":72.17,"low":70,"open":70,"volume":11806000},{"timestamp":1138890600,"date":"2006-02-02","index":7989,"close":71.7,"high":72.3,"low":71.3,"open":71.35,"volume":6602900},{"timestamp":1138977000,"date":"2006-02-03","index":7990,"close":70.87,"high":72.09,"low":70.86,"open":71.7,"volume":3786800},{"timestamp":1139236200,"date":"2006-02-06","index":7991,"close":71.14,"high":71.64,"low":70.3,"open":70.65,"volume":3162900},{"timestamp":1139322600,"date":"2006-02-07","index":7992,"close":71.55,"high":72.05,"low":71.16,"open":71.3,"volume":4246300},{"timestamp":1139409000,"date":"2006-02-08","index":7993,"close":71.76,"high":71.93,"low":71,"open":71.25,"volume":2890800},{"timestamp":1139495400,"date":"2006-02-09","index":7994,"close":72.01,"high":72.76,"low":71.37,"open":71.77,"volume":4149200},{"timestamp":1139581800,"date":"2006-02-10","index":7995,"close":72.53,"high":72.7,"low":72.03,"open":72.1,"volume":2813100},{"timestamp":1139841000,"date":"2006-02-13","index":7996,"close":72.11,"high":72.64,"low":71.82,"open":71.95,"volume":3294600},{"timestamp":1139927400,"date":"2006-02-14","index":7997,"close":72.71,"high":72.86,"low":71.93,"open":72.35,"volume":4160300},{"timestamp":1140013800,"date":"2006-02-15","index":7998,"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":7911,"close":66.7,"high":67.79,"low":66.56,"open":67.55,"volume":3213500},{"timestamp":1129123800,"date":"2005-10-12","index":7912,"close":67.65,"high":67.9,"low":66.7,"open":66.8,"volume":4424500},{"timestamp":1129210200,"date":"2005-10-13","index":7913,"close":66.49,"high":67.62,"low":66.24,"open":67.27,"volume":4219300},{"timestamp":1129296600,"date":"2005-10-14","index":7914,"close":67.5,"high":67.78,"low":66.6,"open":66.61,"volume":4260700},{"timestamp":1129555800,"date":"2005-10-17","index":7915,"close":67.24,"high":67.45,"low":66.46,"open":67.15,"volume":4333800},{"timestamp":1129642200,"date":"2005-10-18","index":7916,"close":67.12,"high":67.34,"low":66.55,"open":67.11,"volume":4779400},{"timestamp":1129728600,"date":"2005-10-19","index":7917,"close":68.37,"high":68.4,"low":66.82,"open":66.87,"volume":4449300},{"timestamp":1129815000,"date":"2005-10-20","index":7918,"close":67.3,"high":68.98,"low":67.19,"open":68.5,"volume":4343600},{"timestamp":1129901400,"date":"2005-10-21","index":7919,"close":66.02,"high":67.55,"low":65.83,"open":67.28,"volume":7277400},{"timestamp":1130160600,"date":"2005-10-24","index":7920,"close":67.32,"high":67.78,"low":66.25,"open":66.5,"volume":4353200},{"timestamp":1130247000,"date":"2005-10-25","index":7921,"close":66.97,"high":67.35,"low":66.51,"open":67.35,"volume":2899300}],"post":[{"timestamp":1130333400,"date":"2005-10-26","index":7922,"close":65.1,"high":66.2,"low":64.22,"open":65.4,"volume":10236200},{"timestamp":1130419800,"date":"2005-10-27","index":7923,"close":64.05,"high":65.11,"low":63.95,"open":65.1,"volume":5328000},{"timestamp":1130506200,"date":"2005-10-28","index":7924,"close":65.64,"high":65.75,"low":63.7,"open":64.25,"volume":5222300},{"timestamp":1130769000,"date":"2005-10-31","index":7925,"close":64.64,"high":66.58,"low":64.6,"open":65.8,"volume":6685200},{"timestamp":1130855400,"date":"2005-11-01","index":7926,"close":65.05,"high":65.7,"low":64.68,"open":65,"volume":5642600},{"timestamp":1130941800,"date":"2005-11-02","index":7927,"close":64.7,"high":64.95,"low":64.2,"open":64.72,"volume":5864600},{"timestamp":1131028200,"date":"2005-11-03","index":7928,"close":65.5,"high":65.6,"low":64.4,"open":64.4,"volume":5364800},{"timestamp":1131114600,"date":"2005-11-04","index":7929,"close":65.28,"high":65.71,"low":65.02,"open":65.2,"volume":3560300},{"timestamp":1131373800,"date":"2005-11-07","index":7930,"close":65.69,"high":65.71,"low":65.3,"open":65.48,"volume":2994000},{"timestamp":1131460200,"date":"2005-11-08","index":7931,"close":65.01,"high":65.15,"low":64.52,"open":65.05,"volume":2808800},{"timestamp":1131546600,"date":"2005-11-09","index":7932,"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":7847,"close":64.3,"high":64.97,"low":64.15,"open":64.96,"volume":2920800},{"timestamp":1121261400,"date":"2005-07-13","index":7848,"close":64.58,"high":64.89,"low":64.2,"open":64.3,"volume":3112700},{"timestamp":1121347800,"date":"2005-07-14","index":7849,"close":64.58,"high":65.23,"low":64.37,"open":64.95,"volume":2257000},{"timestamp":1121434200,"date":"2005-07-15","index":7850,"close":64.75,"high":64.88,"low":64.23,"open":64.58,"volume":2023300},{"timestamp":1121693400,"date":"2005-07-18","index":7851,"close":64.74,"high":64.86,"low":64.25,"open":64.75,"volume":1902500},{"timestamp":1121779800,"date":"2005-07-19","index":7852,"close":64.89,"high":65.5,"low":64.63,"open":65,"volume":2226400},{"timestamp":1121866200,"date":"2005-07-20","index":7853,"close":66.08,"high":66.28,"low":64.63,"open":64.89,"volume":2610000},{"timestamp":1121952600,"date":"2005-07-21","index":7854,"close":65.71,"high":66.31,"low":65.69,"open":66.18,"volume":4864100},{"timestamp":1122039000,"date":"2005-07-22","index":7855,"close":66.2,"high":66.29,"low":65.26,"open":65.4,"volume":2629100},{"timestamp":1122298200,"date":"2005-07-25","index":7856,"close":66.05,"high":66.79,"low":65.98,"open":66,"volume":2962700},{"timestamp":1122384600,"date":"2005-07-26","index":7857,"close":66.35,"high":67.12,"low":66.13,"open":66.61,"volume":4117700}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":7858,"close":66.7,"high":67.95,"low":66.57,"open":67.7,"volume":5188800},{"timestamp":1122557400,"date":"2005-07-28","index":7859,"close":66,"high":66.77,"low":65.6,"open":66.71,"volume":4947300},{"timestamp":1122643800,"date":"2005-07-29","index":7860,"close":66.01,"high":66.82,"low":66.01,"open":66.21,"volume":3560000},{"timestamp":1122903000,"date":"2005-08-01","index":7861,"close":65.75,"high":66.49,"low":65.64,"open":66.3,"volume":2367900},{"timestamp":1122989400,"date":"2005-08-02","index":7862,"close":66.33,"high":66.4,"low":65.69,"open":65.75,"volume":2318300},{"timestamp":1123075800,"date":"2005-08-03","index":7863,"close":66.65,"high":66.68,"low":65.85,"open":65.98,"volume":2238100},{"timestamp":1123162200,"date":"2005-08-04","index":7864,"close":66.27,"high":66.77,"low":66.01,"open":66.64,"volume":2651100},{"timestamp":1123248600,"date":"2005-08-05","index":7865,"close":66.19,"high":66.52,"low":66.01,"open":66.13,"volume":2142300},{"timestamp":1123507800,"date":"2005-08-08","index":7866,"close":65.99,"high":66.5,"low":65.64,"open":66.3,"volume":2242400},{"timestamp":1123594200,"date":"2005-08-09","index":7867,"close":67.13,"high":67.49,"low":65.97,"open":66.3,"volume":3282400},{"timestamp":1123680600,"date":"2005-08-10","index":7868,"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":7784,"close":58.45,"high":59.55,"low":57.75,"open":59.4,"volume":6787500},{"timestamp":1113399000,"date":"2005-04-13","index":7785,"close":58.67,"high":59.05,"low":58.45,"open":58.65,"volume":3825800},{"timestamp":1113485400,"date":"2005-04-14","index":7786,"close":58.16,"high":59.32,"low":58.13,"open":59.05,"volume":3730000},{"timestamp":1113571800,"date":"2005-04-15","index":7787,"close":57,"high":58.49,"low":57,"open":58.05,"volume":3339600},{"timestamp":1113831000,"date":"2005-04-18","index":7788,"close":56.92,"high":57.32,"low":56.22,"open":56.65,"volume":3497700},{"timestamp":1113917400,"date":"2005-04-19","index":7789,"close":58.09,"high":58.36,"low":56.62,"open":56.93,"volume":3570000},{"timestamp":1114003800,"date":"2005-04-20","index":7790,"close":57.23,"high":58.37,"low":57.23,"open":58.1,"volume":3940900},{"timestamp":1114090200,"date":"2005-04-21","index":7791,"close":59.08,"high":59.08,"low":57.72,"open":57.85,"volume":3354900},{"timestamp":1114176600,"date":"2005-04-22","index":7792,"close":57.88,"high":58.84,"low":57.24,"open":58.55,"volume":3050700},{"timestamp":1114435800,"date":"2005-04-25","index":7793,"close":59.58,"high":59.76,"low":58.8,"open":58.8,"volume":3492300},{"timestamp":1114522200,"date":"2005-04-26","index":7794,"close":59,"high":60,"low":58.15,"open":59.85,"volume":5073300}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":7795,"close":59.66,"high":60.1,"low":58.25,"open":58.49,"volume":7408000},{"timestamp":1114695000,"date":"2005-04-28","index":7796,"close":58.72,"high":60,"low":58.61,"open":60,"volume":4778800},{"timestamp":1114781400,"date":"2005-04-29","index":7797,"close":59.52,"high":59.6,"low":58.26,"open":59.03,"volume":3698600},{"timestamp":1115040600,"date":"2005-05-02","index":7798,"close":59.38,"high":59.88,"low":58.9,"open":59.52,"volume":4266800},{"timestamp":1115127000,"date":"2005-05-03","index":7799,"close":59.87,"high":60.4,"low":59.23,"open":59.65,"volume":4469400},{"timestamp":1115213400,"date":"2005-05-04","index":7800,"close":60.28,"high":60.48,"low":59.64,"open":59.75,"volume":3287500},{"timestamp":1115299800,"date":"2005-05-05","index":7801,"close":59.74,"high":60.38,"low":59.59,"open":60.1,"volume":3144000},{"timestamp":1115386200,"date":"2005-05-06","index":7802,"close":61.01,"high":61.25,"low":60.13,"open":60.18,"volume":3279200},{"timestamp":1115645400,"date":"2005-05-09","index":7803,"close":60.56,"high":60.96,"low":60.16,"open":60.75,"volume":3871300},{"timestamp":1115731800,"date":"2005-05-10","index":7804,"close":61.04,"high":62.5,"low":60.5,"open":60.56,"volume":9135400},{"timestamp":1115818200,"date":"2005-05-11","index":7805,"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":7726,"close":51.88,"high":51.97,"low":50.45,"open":50.5,"volume":3537400},{"timestamp":1106145000,"date":"2005-01-19","index":7727,"close":51.41,"high":51.86,"low":51.31,"open":51.6,"volume":2723200},{"timestamp":1106231400,"date":"2005-01-20","index":7728,"close":50.9,"high":51.51,"low":50.88,"open":51.1,"volume":2457500},{"timestamp":1106317800,"date":"2005-01-21","index":7729,"close":50.07,"high":50.98,"low":50.01,"open":50.65,"volume":2593000},{"timestamp":1106577000,"date":"2005-01-24","index":7730,"close":49.64,"high":50.6,"low":49.52,"open":50.33,"volume":3019300},{"timestamp":1106663400,"date":"2005-01-25","index":7731,"close":49.84,"high":50.21,"low":49.52,"open":50.15,"volume":2954600},{"timestamp":1106749800,"date":"2005-01-26","index":7732,"close":49.86,"high":50.34,"low":49.52,"open":49.56,"volume":3530800},{"timestamp":1106836200,"date":"2005-01-27","index":7733,"close":50.97,"high":51,"low":49.54,"open":49.54,"volume":4708800},{"timestamp":1106922600,"date":"2005-01-28","index":7734,"close":49.92,"high":50.98,"low":49.54,"open":50.97,"volume":3717100},{"timestamp":1107181800,"date":"2005-01-31","index":7735,"close":50.6,"high":50.63,"low":50.07,"open":50.25,"volume":3894400},{"timestamp":1107268200,"date":"2005-02-01","index":7736,"close":51.04,"high":51.18,"low":50.22,"open":50.6,"volume":2684700}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":7737,"close":52.23,"high":52.89,"low":51.42,"open":52.2,"volume":6095300},{"timestamp":1107441000,"date":"2005-02-03","index":7738,"close":52,"high":52.95,"low":51.94,"open":52.95,"volume":4199200},{"timestamp":1107527400,"date":"2005-02-04","index":7739,"close":52.58,"high":52.9,"low":51.9,"open":51.95,"volume":3324900},{"timestamp":1107786600,"date":"2005-02-07","index":7740,"close":52.5,"high":52.69,"low":52.3,"open":52.42,"volume":3731200},{"timestamp":1107873000,"date":"2005-02-08","index":7741,"close":53.5,"high":53.62,"low":52.39,"open":52.65,"volume":6070700},{"timestamp":1107959400,"date":"2005-02-09","index":7742,"close":54.12,"high":54.16,"low":53.36,"open":53.5,"volume":4835300},{"timestamp":1108045800,"date":"2005-02-10","index":7743,"close":53.86,"high":54.43,"low":53.63,"open":54.12,"volume":3634700},{"timestamp":1108132200,"date":"2005-02-11","index":7744,"close":54.14,"high":54.3,"low":53.35,"open":53.75,"volume":2204300},{"timestamp":1108391400,"date":"2005-02-14","index":7745,"close":54.04,"high":54.33,"low":53.72,"open":54.01,"volume":2882800},{"timestamp":1108477800,"date":"2005-02-15","index":7746,"close":54.43,"high":54.82,"low":54.01,"open":54.25,"volume":3302200},{"timestamp":1108564200,"date":"2005-02-16","index":7747,"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":7659,"close":50.4,"high":50.56,"low":49.81,"open":50.27,"volume":2509300},{"timestamp":1097674200,"date":"2004-10-13","index":7660,"close":50.23,"high":51.09,"low":49.92,"open":50.71,"volume":2272300},{"timestamp":1097760600,"date":"2004-10-14","index":7661,"close":50.25,"high":51,"low":50.15,"open":50.15,"volume":3048600},{"timestamp":1097847000,"date":"2004-10-15","index":7662,"close":50.19,"high":51.28,"low":50.18,"open":50.5,"volume":3467700},{"timestamp":1098106200,"date":"2004-10-18","index":7663,"close":49.59,"high":49.83,"low":49.25,"open":49.55,"volume":3079100},{"timestamp":1098192600,"date":"2004-10-19","index":7664,"close":49.21,"high":50,"low":48.85,"open":49.1,"volume":3186000},{"timestamp":1098279000,"date":"2004-10-20","index":7665,"close":48.96,"high":49.55,"low":48.3,"open":49.3,"volume":3242100},{"timestamp":1098365400,"date":"2004-10-21","index":7666,"close":49.56,"high":49.98,"low":48.81,"open":48.95,"volume":3704100},{"timestamp":1098451800,"date":"2004-10-22","index":7667,"close":49.51,"high":50.1,"low":49.07,"open":49.5,"volume":2456400},{"timestamp":1098711000,"date":"2004-10-25","index":7668,"close":49,"high":49.32,"low":48.1,"open":49.05,"volume":4022100},{"timestamp":1098797400,"date":"2004-10-26","index":7669,"close":49.98,"high":50.17,"low":48.65,"open":48.82,"volume":3880000}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7670,"close":50.1,"high":51.25,"low":49.8,"open":51,"volume":5435700},{"timestamp":1098970200,"date":"2004-10-28","index":7671,"close":49.87,"high":50.45,"low":49.54,"open":50.11,"volume":4138500},{"timestamp":1099056600,"date":"2004-10-29","index":7672,"close":49.9,"high":50.22,"low":49.8,"open":49.97,"volume":2720200},{"timestamp":1099319400,"date":"2004-11-01","index":7673,"close":49.95,"high":50.17,"low":49.65,"open":50.1,"volume":2526500},{"timestamp":1099405800,"date":"2004-11-02","index":7674,"close":49.88,"high":50.54,"low":49.66,"open":50.05,"volume":2806900},{"timestamp":1099492200,"date":"2004-11-03","index":7675,"close":51.15,"high":52.1,"low":50.94,"open":51,"volume":5451100},{"timestamp":1099578600,"date":"2004-11-04","index":7676,"close":50.59,"high":50.92,"low":50.17,"open":50.85,"volume":4875700},{"timestamp":1099665000,"date":"2004-11-05","index":7677,"close":51.15,"high":51.37,"low":50.41,"open":50.8,"volume":4379900},{"timestamp":1099924200,"date":"2004-11-08","index":7678,"close":52.07,"high":52.48,"low":51.06,"open":51.15,"volume":4025700},{"timestamp":1100010600,"date":"2004-11-09","index":7679,"close":52.51,"high":52.89,"low":51.6,"open":51.85,"volume":4092700},{"timestamp":1100097000,"date":"2004-11-10","index":7680,"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":7595,"close":50.26,"high":50.37,"low":49.92,"open":50.2,"volume":2052000},{"timestamp":1089811800,"date":"2004-07-14","index":7596,"close":49.32,"high":50.65,"low":49.15,"open":50.26,"volume":2811600},{"timestamp":1089898200,"date":"2004-07-15","index":7597,"close":49.14,"high":49.47,"low":48.34,"open":49.1,"volume":3533600},{"timestamp":1089984600,"date":"2004-07-16","index":7598,"close":49.13,"high":49.61,"low":49,"open":49.6,"volume":2191100},{"timestamp":1090243800,"date":"2004-07-19","index":7599,"close":48.67,"high":49.53,"low":48.48,"open":49.35,"volume":2645900},{"timestamp":1090330200,"date":"2004-07-20","index":7600,"close":48.76,"high":48.86,"low":48.31,"open":48.68,"volume":2419800},{"timestamp":1090416600,"date":"2004-07-21","index":7601,"close":47.72,"high":49.09,"low":47.72,"open":48.7,"volume":3197200},{"timestamp":1090503000,"date":"2004-07-22","index":7602,"close":47.3,"high":48.03,"low":46.4,"open":47.72,"volume":6510000},{"timestamp":1090589400,"date":"2004-07-23","index":7603,"close":47.06,"high":47.38,"low":46.61,"open":47.31,"volume":2905500},{"timestamp":1090848600,"date":"2004-07-26","index":7604,"close":47,"high":47.42,"low":46.89,"open":47.1,"volume":2238500},{"timestamp":1090935000,"date":"2004-07-27","index":7605,"close":48.22,"high":48.35,"low":47.11,"open":47.35,"volume":2979300}],"post":[{"timestamp":1091021400,"date":"2004-07-28","index":7606,"close":49.01,"high":49.77,"low":48.51,"open":48.74,"volume":4192600},{"timestamp":1091107800,"date":"2004-07-29","index":7607,"close":49.68,"high":49.95,"low":49.21,"open":49.4,"volume":2885700},{"timestamp":1091194200,"date":"2004-07-30","index":7608,"close":50.75,"high":51.25,"low":49.74,"open":49.9,"volume":4844300},{"timestamp":1091453400,"date":"2004-08-02","index":7609,"close":50.91,"high":51.05,"low":50.16,"open":50.2,"volume":2417200},{"timestamp":1091539800,"date":"2004-08-03","index":7610,"close":50.76,"high":51.46,"low":50.61,"open":50.94,"volume":3477700},{"timestamp":1091626200,"date":"2004-08-04","index":7611,"close":51,"high":51.05,"low":50.3,"open":50.6,"volume":3574400},{"timestamp":1091712600,"date":"2004-08-05","index":7612,"close":50.01,"high":51.18,"low":50,"open":51,"volume":2862300},{"timestamp":1091799000,"date":"2004-08-06","index":7613,"close":48.33,"high":49.97,"low":48.27,"open":49.97,"volume":3667000},{"timestamp":1092058200,"date":"2004-08-09","index":7614,"close":48.76,"high":48.94,"low":48.46,"open":48.8,"volume":2382900},{"timestamp":1092144600,"date":"2004-08-10","index":7615,"close":49.61,"high":49.61,"low":48.51,"open":48.51,"volume":3542600},{"timestamp":1092231000,"date":"2004-08-11","index":7616,"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":7533,"close":41.78,"high":42.6,"low":41.68,"open":42.17,"volume":2586000},{"timestamp":1081949400,"date":"2004-04-14","index":7534,"close":41.57,"high":41.9,"low":41.42,"open":41.73,"volume":1666800},{"timestamp":1082035800,"date":"2004-04-15","index":7535,"close":41.53,"high":42.03,"low":41.11,"open":41.85,"volume":1516200},{"timestamp":1082122200,"date":"2004-04-16","index":7536,"close":41.5,"high":42.24,"low":41.4,"open":42.03,"volume":2625100},{"timestamp":1082381400,"date":"2004-04-19","index":7537,"close":41.49,"high":41.71,"low":41.39,"open":41.63,"volume":1312800},{"timestamp":1082467800,"date":"2004-04-20","index":7538,"close":40.55,"high":41.7,"low":40.55,"open":41.47,"volume":2292100},{"timestamp":1082554200,"date":"2004-04-21","index":7539,"close":40.85,"high":41.22,"low":40.31,"open":40.49,"volume":2137500},{"timestamp":1082640600,"date":"2004-04-22","index":7540,"close":42.27,"high":42.63,"low":41.35,"open":41.7,"volume":3583200},{"timestamp":1082727000,"date":"2004-04-23","index":7541,"close":42.45,"high":42.75,"low":41.87,"open":42.16,"volume":2225600},{"timestamp":1082986200,"date":"2004-04-26","index":7542,"close":43.24,"high":43.5,"low":42.93,"open":43.15,"volume":3311100},{"timestamp":1083072600,"date":"2004-04-27","index":7543,"close":43.55,"high":44,"low":43.24,"open":43.24,"volume":2892200}],"post":[{"timestamp":1083159000,"date":"2004-04-28","index":7544,"close":44.03,"high":44.9,"low":43.55,"open":44.05,"volume":6048100},{"timestamp":1083245400,"date":"2004-04-29","index":7545,"close":43.25,"high":44.15,"low":43.07,"open":44.03,"volume":2485400},{"timestamp":1083331800,"date":"2004-04-30","index":7546,"close":42.69,"high":43.28,"low":42.6,"open":43.25,"volume":2675700},{"timestamp":1083591000,"date":"2004-05-03","index":7547,"close":43.58,"high":44,"low":43.2,"open":43.25,"volume":2806900},{"timestamp":1083677400,"date":"2004-05-04","index":7548,"close":43.28,"high":43.66,"low":43.01,"open":43.58,"volume":3223200},{"timestamp":1083763800,"date":"2004-05-05","index":7549,"close":43.76,"high":44.09,"low":43,"open":43.13,"volume":2519100},{"timestamp":1083850200,"date":"2004-05-06","index":7550,"close":43.93,"high":44.3,"low":43.5,"open":43.68,"volume":3401400},{"timestamp":1083936600,"date":"2004-05-07","index":7551,"close":43.4,"high":44.05,"low":43.31,"open":43.6,"volume":2263900},{"timestamp":1084195800,"date":"2004-05-10","index":7552,"close":42.59,"high":43.28,"low":42.29,"open":43,"volume":3666900},{"timestamp":1084282200,"date":"2004-05-11","index":7553,"close":43.18,"high":43.36,"low":42.41,"open":42.5,"volume":3322000},{"timestamp":1084368600,"date":"2004-05-12","index":7554,"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":7471,"close":42.24,"high":42.47,"low":41.6,"open":42.3,"volume":2383600},{"timestamp":1074090600,"date":"2004-01-14","index":7472,"close":43.11,"high":43.3,"low":42.56,"open":42.6,"volume":2968000},{"timestamp":1074177000,"date":"2004-01-15","index":7473,"close":43.04,"high":43.4,"low":42.71,"open":43.2,"volume":2353500},{"timestamp":1074263400,"date":"2004-01-16","index":7474,"close":44.01,"high":44.01,"low":43.06,"open":43.45,"volume":2644100},{"timestamp":1074609000,"date":"2004-01-20","index":7475,"close":43.18,"high":44.71,"low":42.98,"open":44.55,"volume":5003600},{"timestamp":1074695400,"date":"2004-01-21","index":7476,"close":43.6,"high":43.82,"low":42.9,"open":43.23,"volume":3585400},{"timestamp":1074781800,"date":"2004-01-22","index":7477,"close":42.9,"high":43.63,"low":42.88,"open":43.4,"volume":2591800},{"timestamp":1074868200,"date":"2004-01-23","index":7478,"close":41.85,"high":43.08,"low":41.64,"open":42.85,"volume":4071200},{"timestamp":1075127400,"date":"2004-01-26","index":7479,"close":42.44,"high":42.54,"low":41.65,"open":41.85,"volume":2867500},{"timestamp":1075213800,"date":"2004-01-27","index":7480,"close":41.94,"high":42.6,"low":41.65,"open":42.3,"volume":2111800},{"timestamp":1075300200,"date":"2004-01-28","index":7481,"close":41.54,"high":42.6,"low":41.5,"open":41.95,"volume":3394700}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":7482,"close":42.3,"high":42.68,"low":42,"open":42.5,"volume":3339600},{"timestamp":1075473000,"date":"2004-01-30","index":7483,"close":41.75,"high":42.15,"low":41.52,"open":42,"volume":2648800},{"timestamp":1075732200,"date":"2004-02-02","index":7484,"close":42.54,"high":43.09,"low":41.6,"open":41.67,"volume":3297800},{"timestamp":1075818600,"date":"2004-02-03","index":7485,"close":43.1,"high":43.48,"low":42.21,"open":42.54,"volume":3800700},{"timestamp":1075905000,"date":"2004-02-04","index":7486,"close":43.56,"high":44.25,"low":43.05,"open":43.1,"volume":5417700},{"timestamp":1075991400,"date":"2004-02-05","index":7487,"close":44.36,"high":44.45,"low":43.58,"open":43.63,"volume":3405300},{"timestamp":1076077800,"date":"2004-02-06","index":7488,"close":44.35,"high":45.02,"low":43.99,"open":44.36,"volume":4877300},{"timestamp":1076337000,"date":"2004-02-09","index":7489,"close":43.96,"high":44.35,"low":43.72,"open":44.2,"volume":3042800},{"timestamp":1076423400,"date":"2004-02-10","index":7490,"close":43.77,"high":43.9,"low":43.5,"open":43.82,"volume":2803500},{"timestamp":1076509800,"date":"2004-02-11","index":7491,"close":44.49,"high":44.61,"low":43.32,"open":43.6,"volume":3146000},{"timestamp":1076596200,"date":"2004-02-12","index":7492,"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":7409,"close":37.15,"high":37.23,"low":36.82,"open":37,"volume":2873800},{"timestamp":1066224600,"date":"2003-10-15","index":7410,"close":37,"high":37.09,"low":36.61,"open":36.92,"volume":2814800},{"timestamp":1066311000,"date":"2003-10-16","index":7411,"close":37.45,"high":37.68,"low":36.71,"open":36.8,"volume":2848300},{"timestamp":1066397400,"date":"2003-10-17","index":7412,"close":37.24,"high":37.75,"low":37.19,"open":37.5,"volume":2148500},{"timestamp":1066656600,"date":"2003-10-20","index":7413,"close":37.27,"high":37.61,"low":36.92,"open":37.05,"volume":1907700},{"timestamp":1066743000,"date":"2003-10-21","index":7414,"close":36.6,"high":37.25,"low":36.32,"open":37.25,"volume":2314200},{"timestamp":1066829400,"date":"2003-10-22","index":7415,"close":36.16,"high":36.39,"low":35.95,"open":36.2,"volume":2131400},{"timestamp":1066915800,"date":"2003-10-23","index":7416,"close":35.94,"high":36.16,"low":35.52,"open":36.16,"volume":2305800},{"timestamp":1067002200,"date":"2003-10-24","index":7417,"close":36.28,"high":36.28,"low":35.45,"open":35.45,"volume":2004400},{"timestamp":1067265000,"date":"2003-10-27","index":7418,"close":36.04,"high":36.49,"low":35.92,"open":36.27,"volume":1524900},{"timestamp":1067351400,"date":"2003-10-28","index":7419,"close":36.04,"high":36.38,"low":35.31,"open":36.05,"volume":3785900}],"post":[{"timestamp":1067437800,"date":"2003-10-29","index":7420,"close":38.5,"high":38.9,"low":37.1,"open":37.25,"volume":8121500},{"timestamp":1067524200,"date":"2003-10-30","index":7421,"close":38.77,"high":39.21,"low":38.68,"open":39,"volume":5708600},{"timestamp":1067610600,"date":"2003-10-31","index":7422,"close":38.49,"high":39,"low":38.11,"open":38.9,"volume":3036000},{"timestamp":1067869800,"date":"2003-11-03","index":7423,"close":38.91,"high":39.25,"low":38.54,"open":38.54,"volume":2627100},{"timestamp":1067956200,"date":"2003-11-04","index":7424,"close":38.73,"high":39.06,"low":38.51,"open":38.67,"volume":2155300},{"timestamp":1068042600,"date":"2003-11-05","index":7425,"close":38.6,"high":39,"low":38.31,"open":38.95,"volume":2642100},{"timestamp":1068129000,"date":"2003-11-06","index":7426,"close":38.89,"high":39.05,"low":38.36,"open":38.36,"volume":2929000},{"timestamp":1068215400,"date":"2003-11-07","index":7427,"close":38.9,"high":39.23,"low":38.71,"open":39.2,"volume":2592000},{"timestamp":1068474600,"date":"2003-11-10","index":7428,"close":38.83,"high":39,"low":38.39,"open":39,"volume":2263500},{"timestamp":1068561000,"date":"2003-11-11","index":7429,"close":38.32,"high":38.79,"low":38.06,"open":38.6,"volume":2376000},{"timestamp":1068647400,"date":"2003-11-12","index":7430,"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":7340,"close":34.99,"high":35.2,"low":34.38,"open":35.12,"volume":3123500},{"timestamp":1057757400,"date":"2003-07-09","index":7341,"close":35.23,"high":35.55,"low":34.63,"open":35,"volume":3452000},{"timestamp":1057843800,"date":"2003-07-10","index":7342,"close":34.69,"high":35.15,"low":34.51,"open":34.83,"volume":2102900},{"timestamp":1057930200,"date":"2003-07-11","index":7343,"close":35.18,"high":35.18,"low":34.66,"open":34.72,"volume":2088700},{"timestamp":1058189400,"date":"2003-07-14","index":7344,"close":34.58,"high":35.43,"low":34.5,"open":35.4,"volume":4114700},{"timestamp":1058275800,"date":"2003-07-15","index":7345,"close":33.44,"high":34.05,"low":33,"open":33.45,"volume":9281500},{"timestamp":1058362200,"date":"2003-07-16","index":7346,"close":33.39,"high":33.95,"low":33.07,"open":33.4,"volume":3692800},{"timestamp":1058448600,"date":"2003-07-17","index":7347,"close":33.17,"high":33.56,"low":32.12,"open":33.15,"volume":3626000},{"timestamp":1058535000,"date":"2003-07-18","index":7348,"close":33.35,"high":33.35,"low":32.52,"open":33.21,"volume":4037600},{"timestamp":1058794200,"date":"2003-07-21","index":7349,"close":32.35,"high":33,"low":32.14,"open":33,"volume":4525500},{"timestamp":1058880600,"date":"2003-07-22","index":7350,"close":32.57,"high":32.75,"low":32.2,"open":32.2,"volume":4450000}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":7351,"close":32.69,"high":33.25,"low":31.75,"open":32.24,"volume":4801900},{"timestamp":1059053400,"date":"2003-07-24","index":7352,"close":32.2,"high":32.85,"low":32.19,"open":32.6,"volume":5820600},{"timestamp":1059139800,"date":"2003-07-25","index":7353,"close":32.68,"high":32.77,"low":31.16,"open":31.55,"volume":4221200},{"timestamp":1059399000,"date":"2003-07-28","index":7354,"close":32.77,"high":32.99,"low":32.5,"open":32.68,"volume":3329700},{"timestamp":1059485400,"date":"2003-07-29","index":7355,"close":32.05,"high":32.87,"low":31.99,"open":32.6,"volume":3513500},{"timestamp":1059571800,"date":"2003-07-30","index":7356,"close":32.52,"high":32.56,"low":32,"open":32,"volume":3245200},{"timestamp":1059658200,"date":"2003-07-31","index":7357,"close":33.12,"high":33.4,"low":32.62,"open":32.62,"volume":5215800},{"timestamp":1059744600,"date":"2003-08-01","index":7358,"close":32.42,"high":33,"low":32.38,"open":32.71,"volume":3544300},{"timestamp":1060003800,"date":"2003-08-04","index":7359,"close":32.22,"high":32.65,"low":31.95,"open":32.2,"volume":3233900},{"timestamp":1060090200,"date":"2003-08-05","index":7360,"close":31.22,"high":32.18,"low":31.22,"open":31.96,"volume":3912600},{"timestamp":1060176600,"date":"2003-08-06","index":7361,"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":7277,"close":27.4,"high":27.8,"low":27.1,"open":27.1,"volume":4935100},{"timestamp":1049808600,"date":"2003-04-08","index":7278,"close":27.36,"high":27.72,"low":26.9,"open":27.15,"volume":3953700},{"timestamp":1049895000,"date":"2003-04-09","index":7279,"close":27.48,"high":28.05,"low":27.32,"open":27.36,"volume":4074200},{"timestamp":1049981400,"date":"2003-04-10","index":7280,"close":27.09,"high":27.48,"low":26.42,"open":27.48,"volume":4948600},{"timestamp":1050067800,"date":"2003-04-11","index":7281,"close":26.47,"high":27.1,"low":25.7,"open":27.09,"volume":4940600},{"timestamp":1050327000,"date":"2003-04-14","index":7282,"close":27.25,"high":27.25,"low":26.35,"open":26.48,"volume":3568800},{"timestamp":1050413400,"date":"2003-04-15","index":7283,"close":27.29,"high":27.29,"low":26.55,"open":26.9,"volume":4156200},{"timestamp":1050499800,"date":"2003-04-16","index":7284,"close":26.64,"high":27.46,"low":26.56,"open":27.36,"volume":3340000},{"timestamp":1050586200,"date":"2003-04-17","index":7285,"close":26.65,"high":26.72,"low":26.03,"open":26.64,"volume":4471300},{"timestamp":1050931800,"date":"2003-04-21","index":7286,"close":26.78,"high":27.11,"low":26.65,"open":26.65,"volume":3541400},{"timestamp":1051018200,"date":"2003-04-22","index":7287,"close":27.8,"high":27.81,"low":26.59,"open":26.6,"volume":6410800}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":7288,"close":28.14,"high":28.66,"low":27.65,"open":28,"volume":9115300},{"timestamp":1051191000,"date":"2003-04-24","index":7289,"close":27.63,"high":28.44,"low":27.52,"open":27.94,"volume":5179200},{"timestamp":1051277400,"date":"2003-04-25","index":7290,"close":27.19,"high":27.85,"low":27.16,"open":27.83,"volume":3800600},{"timestamp":1051536600,"date":"2003-04-28","index":7291,"close":27.38,"high":27.46,"low":26.49,"open":26.73,"volume":5494500},{"timestamp":1051623000,"date":"2003-04-29","index":7292,"close":27.76,"high":27.84,"low":27.38,"open":27.38,"volume":4308500},{"timestamp":1051709400,"date":"2003-04-30","index":7293,"close":27.28,"high":27.62,"low":27.23,"open":27.4,"volume":5511900},{"timestamp":1051795800,"date":"2003-05-01","index":7294,"close":27.11,"high":27.3,"low":27,"open":27.17,"volume":3222300},{"timestamp":1051882200,"date":"2003-05-02","index":7295,"close":28.62,"high":28.77,"low":27.49,"open":27.55,"volume":5679400},{"timestamp":1052141400,"date":"2003-05-05","index":7296,"close":27.62,"high":28.39,"low":27.45,"open":28.12,"volume":7041100},{"timestamp":1052227800,"date":"2003-05-06","index":7297,"close":28.14,"high":28.26,"low":27.4,"open":27.5,"volume":5460100},{"timestamp":1052314200,"date":"2003-05-07","index":7298,"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":7220,"close":34.15,"high":34.24,"low":33.82,"open":34.15,"volume":1863500},{"timestamp":1042641000,"date":"2003-01-15","index":7221,"close":33.35,"high":34.39,"low":33.25,"open":34.05,"volume":2209700},{"timestamp":1042727400,"date":"2003-01-16","index":7222,"close":33.46,"high":34.24,"low":33.28,"open":33.8,"volume":2399800},{"timestamp":1042813800,"date":"2003-01-17","index":7223,"close":33.29,"high":33.73,"low":33.03,"open":33.35,"volume":2034900},{"timestamp":1043159400,"date":"2003-01-21","index":7224,"close":32.4,"high":33.31,"low":32.27,"open":33.29,"volume":2463800},{"timestamp":1043245800,"date":"2003-01-22","index":7225,"close":31.78,"high":32.7,"low":31.76,"open":32.05,"volume":3308700},{"timestamp":1043332200,"date":"2003-01-23","index":7226,"close":31.85,"high":32.27,"low":31.78,"open":31.8,"volume":2429400},{"timestamp":1043418600,"date":"2003-01-24","index":7227,"close":31.01,"high":31.85,"low":31,"open":31.6,"volume":2470100},{"timestamp":1043677800,"date":"2003-01-27","index":7228,"close":30.62,"high":31.25,"low":30.6,"open":31.01,"volume":2386400},{"timestamp":1043764200,"date":"2003-01-28","index":7229,"close":31.45,"high":31.55,"low":30.59,"open":30.74,"volume":2411600},{"timestamp":1043850600,"date":"2003-01-29","index":7230,"close":30.61,"high":31.46,"low":30.5,"open":31.46,"volume":2791500}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7231,"close":30.66,"high":31.3,"low":30.2,"open":30.27,"volume":3790800},{"timestamp":1044023400,"date":"2003-01-31","index":7232,"close":31.59,"high":32.22,"low":31.2,"open":31.38,"volume":3685800},{"timestamp":1044282600,"date":"2003-02-03","index":7233,"close":31.11,"high":31.5,"low":30.53,"open":30.9,"volume":4019600},{"timestamp":1044369000,"date":"2003-02-04","index":7234,"close":31.24,"high":31.42,"low":30.5,"open":30.8,"volume":3107700},{"timestamp":1044455400,"date":"2003-02-05","index":7235,"close":30.67,"high":31.63,"low":30.54,"open":31.07,"volume":3074100},{"timestamp":1044541800,"date":"2003-02-06","index":7236,"close":30.55,"high":30.97,"low":30.33,"open":30.66,"volume":2249800},{"timestamp":1044628200,"date":"2003-02-07","index":7237,"close":30,"high":30.9,"low":29.9,"open":30.65,"volume":2295100},{"timestamp":1044887400,"date":"2003-02-10","index":7238,"close":30.27,"high":30.48,"low":29.89,"open":30.1,"volume":2276900},{"timestamp":1044973800,"date":"2003-02-11","index":7239,"close":29.84,"high":30.51,"low":29.57,"open":30.27,"volume":2732400},{"timestamp":1045060200,"date":"2003-02-12","index":7240,"close":29.63,"high":29.89,"low":29.36,"open":29.8,"volume":2524400},{"timestamp":1045146600,"date":"2003-02-13","index":7241,"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":7148,"close":36,"high":36.02,"low":34.25,"open":34.32,"volume":3378800},{"timestamp":1033565400,"date":"2002-10-02","index":7149,"close":34.38,"high":35.5,"low":34.13,"open":35.5,"volume":2978900},{"timestamp":1033651800,"date":"2002-10-03","index":7150,"close":34.31,"high":35.3,"low":34.19,"open":34.78,"volume":3657400},{"timestamp":1033738200,"date":"2002-10-04","index":7151,"close":32.01,"high":34.32,"low":31.95,"open":34.32,"volume":7794400},{"timestamp":1033997400,"date":"2002-10-07","index":7152,"close":32.38,"high":32.9,"low":31.63,"open":32.22,"volume":4367100},{"timestamp":1034083800,"date":"2002-10-08","index":7153,"close":32.01,"high":33.01,"low":31.18,"open":33,"volume":4257500},{"timestamp":1034170200,"date":"2002-10-09","index":7154,"close":30.44,"high":31.75,"low":29.95,"open":31.4,"volume":6319100},{"timestamp":1034256600,"date":"2002-10-10","index":7155,"close":31.35,"high":31.7,"low":29.98,"open":30.3,"volume":4591300},{"timestamp":1034343000,"date":"2002-10-11","index":7156,"close":32,"high":32.65,"low":31.34,"open":31.75,"volume":4083100},{"timestamp":1034602200,"date":"2002-10-14","index":7157,"close":31.06,"high":31.35,"low":30.25,"open":30.3,"volume":5326300},{"timestamp":1034688600,"date":"2002-10-15","index":7158,"close":32.15,"high":32.41,"low":31.14,"open":31.53,"volume":4714700}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7159,"close":30.5,"high":32.52,"low":30.27,"open":32.16,"volume":7308000},{"timestamp":1034861400,"date":"2002-10-17","index":7160,"close":29.98,"high":31,"low":29.46,"open":30.75,"volume":8574700},{"timestamp":1034947800,"date":"2002-10-18","index":7161,"close":29,"high":29.45,"low":28.53,"open":28.69,"volume":7007700},{"timestamp":1035207000,"date":"2002-10-21","index":7162,"close":30.36,"high":30.5,"low":28.58,"open":29,"volume":6035500},{"timestamp":1035293400,"date":"2002-10-22","index":7163,"close":30.14,"high":30.28,"low":29.55,"open":29.98,"volume":4045700},{"timestamp":1035379800,"date":"2002-10-23","index":7164,"close":30.7,"high":30.71,"low":29.85,"open":29.97,"volume":3355100},{"timestamp":1035466200,"date":"2002-10-24","index":7165,"close":29.95,"high":31.2,"low":29.7,"open":30.87,"volume":4167500},{"timestamp":1035552600,"date":"2002-10-25","index":7166,"close":30.32,"high":30.35,"low":29.35,"open":29.99,"volume":3339500},{"timestamp":1035815400,"date":"2002-10-28","index":7167,"close":28.98,"high":30.8,"low":28.7,"open":30.42,"volume":5213700},{"timestamp":1035901800,"date":"2002-10-29","index":7168,"close":29.7,"high":29.9,"low":28.54,"open":28.9,"volume":4097200},{"timestamp":1035988200,"date":"2002-10-30","index":7169,"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":7084,"close":44.6,"high":45.28,"low":44.56,"open":44.97,"volume":3513300},{"timestamp":1025616600,"date":"2002-07-02","index":7085,"close":44.54,"high":44.78,"low":43.86,"open":44.4,"volume":2878200},{"timestamp":1025703000,"date":"2002-07-03","index":7086,"close":43.77,"high":44.45,"low":43.17,"open":44.14,"volume":3033300},{"timestamp":1025875800,"date":"2002-07-05","index":7087,"close":45,"high":45.2,"low":44.05,"open":44.2,"volume":1805700},{"timestamp":1026135000,"date":"2002-07-08","index":7088,"close":44.1,"high":45.09,"low":43.87,"open":44.72,"volume":2690300},{"timestamp":1026221400,"date":"2002-07-09","index":7089,"close":43.22,"high":44.69,"low":43.09,"open":43.99,"volume":2634600},{"timestamp":1026307800,"date":"2002-07-10","index":7090,"close":40.8,"high":43.7,"low":40.46,"open":43.52,"volume":6568600},{"timestamp":1026394200,"date":"2002-07-11","index":7091,"close":41.17,"high":41.47,"low":39.55,"open":40.8,"volume":5696900},{"timestamp":1026480600,"date":"2002-07-12","index":7092,"close":40.15,"high":41.49,"low":39.13,"open":41.24,"volume":3227900},{"timestamp":1026739800,"date":"2002-07-15","index":7093,"close":39.76,"high":39.87,"low":37.2,"open":39.85,"volume":5209100},{"timestamp":1026826200,"date":"2002-07-16","index":7094,"close":40.87,"high":41.8,"low":40.05,"open":40.05,"volume":5454200}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7095,"close":42.94,"high":43.19,"low":42.15,"open":42.42,"volume":6341000},{"timestamp":1026999000,"date":"2002-07-18","index":7096,"close":41.29,"high":43.1,"low":41.23,"open":43.09,"volume":3626200},{"timestamp":1027085400,"date":"2002-07-19","index":7097,"close":39.92,"high":41,"low":39.56,"open":40.89,"volume":4261500},{"timestamp":1027344600,"date":"2002-07-22","index":7098,"close":38.53,"high":40.15,"low":37.58,"open":39.8,"volume":5745600},{"timestamp":1027431000,"date":"2002-07-23","index":7099,"close":38.85,"high":39.9,"low":38.1,"open":38.45,"volume":5608500},{"timestamp":1027517400,"date":"2002-07-24","index":7100,"close":41.19,"high":41.37,"low":37.1,"open":37.5,"volume":5581600},{"timestamp":1027603800,"date":"2002-07-25","index":7101,"close":42.94,"high":42.94,"low":40.31,"open":41,"volume":5145300},{"timestamp":1027690200,"date":"2002-07-26","index":7102,"close":42,"high":42.51,"low":40.14,"open":42.5,"volume":3402100},{"timestamp":1027949400,"date":"2002-07-29","index":7103,"close":42.03,"high":42.99,"low":41.3,"open":42.94,"volume":5596700},{"timestamp":1028035800,"date":"2002-07-30","index":7104,"close":41.65,"high":42,"low":40.6,"open":41.99,"volume":5213200},{"timestamp":1028122200,"date":"2002-07-31","index":7105,"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":7021,"close":49.09,"high":49.55,"low":47.62,"open":47.92,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":7022,"close":48.73,"high":49.85,"low":48.56,"open":48.65,"volume":4754600},{"timestamp":1017930600,"date":"2002-04-04","index":7023,"close":49.08,"high":49.5,"low":48.56,"open":48.73,"volume":2660000},{"timestamp":1018017000,"date":"2002-04-05","index":7024,"close":48.29,"high":49.68,"low":47.4,"open":49.45,"volume":2654500},{"timestamp":1018272600,"date":"2002-04-08","index":7025,"close":49,"high":49.12,"low":47.59,"open":47.9,"volume":2403200},{"timestamp":1018359000,"date":"2002-04-09","index":7026,"close":48.57,"high":49.14,"low":48.3,"open":49,"volume":2183600},{"timestamp":1018445400,"date":"2002-04-10","index":7027,"close":49.58,"high":49.73,"low":48.39,"open":48.57,"volume":3434200},{"timestamp":1018531800,"date":"2002-04-11","index":7028,"close":48.82,"high":50.05,"low":48.6,"open":49.8,"volume":3757500},{"timestamp":1018618200,"date":"2002-04-12","index":7029,"close":48.55,"high":49.29,"low":48.23,"open":49.25,"volume":2058800},{"timestamp":1018877400,"date":"2002-04-15","index":7030,"close":47.65,"high":48.45,"low":47.53,"open":48.2,"volume":2017800},{"timestamp":1018963800,"date":"2002-04-16","index":7031,"close":48.7,"high":48.98,"low":48.19,"open":48.45,"volume":2105400}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":7032,"close":45.37,"high":47.56,"low":45,"open":47.55,"volume":10684800},{"timestamp":1019136600,"date":"2002-04-18","index":7033,"close":43.7,"high":45.38,"low":41.99,"open":45.38,"volume":16723200},{"timestamp":1019223000,"date":"2002-04-19","index":7034,"close":42.75,"high":44.3,"low":42.74,"open":44.06,"volume":8358500},{"timestamp":1019482200,"date":"2002-04-22","index":7035,"close":43.14,"high":43.38,"low":42.4,"open":42.8,"volume":4359100},{"timestamp":1019568600,"date":"2002-04-23","index":7036,"close":42.5,"high":43.77,"low":42,"open":43.19,"volume":5398100},{"timestamp":1019655000,"date":"2002-04-24","index":7037,"close":42.4,"high":43.23,"low":42.35,"open":42.9,"volume":3312500},{"timestamp":1019741400,"date":"2002-04-25","index":7038,"close":41.9,"high":43,"low":41,"open":42.25,"volume":4308800},{"timestamp":1019827800,"date":"2002-04-26","index":7039,"close":41.51,"high":42.46,"low":41.3,"open":42,"volume":2785300},{"timestamp":1020087000,"date":"2002-04-29","index":7040,"close":43.63,"high":43.99,"low":43.1,"open":43.7,"volume":6451500},{"timestamp":1020173400,"date":"2002-04-30","index":7041,"close":44.6,"high":45.73,"low":43.48,"open":43.8,"volume":5521100},{"timestamp":1020259800,"date":"2002-05-01","index":7042,"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":6963,"close":41,"high":41.89,"low":40.92,"open":41,"volume":6111900},{"timestamp":1010500200,"date":"2002-01-08","index":6964,"close":40.33,"high":41.7,"low":40.02,"open":41.47,"volume":4211000},{"timestamp":1010586600,"date":"2002-01-09","index":6965,"close":39.9,"high":40.89,"low":39.5,"open":40.39,"volume":4574400},{"timestamp":1010673000,"date":"2002-01-10","index":6966,"close":39.84,"high":40.25,"low":39.63,"open":40.1,"volume":2722800},{"timestamp":1010759400,"date":"2002-01-11","index":6967,"close":38.69,"high":39.95,"low":38.6,"open":39.84,"volume":3433400},{"timestamp":1011018600,"date":"2002-01-14","index":6968,"close":38.25,"high":38.7,"low":38.07,"open":38.69,"volume":2721400},{"timestamp":1011105000,"date":"2002-01-15","index":6969,"close":39.35,"high":39.49,"low":38.43,"open":38.6,"volume":3246500},{"timestamp":1011191400,"date":"2002-01-16","index":6970,"close":38.02,"high":39.1,"low":38.02,"open":38.65,"volume":3783300},{"timestamp":1011277800,"date":"2002-01-17","index":6971,"close":38.33,"high":38.67,"low":37.65,"open":38.55,"volume":3092700},{"timestamp":1011364200,"date":"2002-01-18","index":6972,"close":39.15,"high":39.62,"low":38.03,"open":38.33,"volume":2805300},{"timestamp":1011709800,"date":"2002-01-22","index":6973,"close":39.78,"high":39.93,"low":39.27,"open":39.7,"volume":2796100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6974,"close":39.33,"high":40.83,"low":38,"open":40.06,"volume":8882200},{"timestamp":1011882600,"date":"2002-01-24","index":6975,"close":40,"high":40.25,"low":39.4,"open":39.6,"volume":5671700},{"timestamp":1011969000,"date":"2002-01-25","index":6976,"close":40.48,"high":40.48,"low":39.74,"open":40.03,"volume":3090800},{"timestamp":1012228200,"date":"2002-01-28","index":6977,"close":40.9,"high":41,"low":40.34,"open":40.72,"volume":2010200},{"timestamp":1012314600,"date":"2002-01-29","index":6978,"close":40.23,"high":41.29,"low":40.09,"open":41.17,"volume":2640900},{"timestamp":1012401000,"date":"2002-01-30","index":6979,"close":40,"high":40.44,"low":39.05,"open":39.85,"volume":3244300},{"timestamp":1012487400,"date":"2002-01-31","index":6980,"close":40.95,"high":40.95,"low":39.87,"open":40.05,"volume":4390700},{"timestamp":1012573800,"date":"2002-02-01","index":6981,"close":41.46,"high":41.65,"low":40.9,"open":41,"volume":4728700},{"timestamp":1012833000,"date":"2002-02-04","index":6982,"close":41.1,"high":41.81,"low":40.8,"open":41.55,"volume":4489400},{"timestamp":1012919400,"date":"2002-02-05","index":6983,"close":40.9,"high":41.49,"low":40.5,"open":40.85,"volume":3253200},{"timestamp":1013005800,"date":"2002-02-06","index":6984,"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":6898,"close":36.59,"high":37.52,"low":34.4,"open":34.51,"volume":8582000},{"timestamp":1002202200,"date":"2001-10-04","index":6899,"close":36.38,"high":36.88,"low":35.25,"open":36.59,"volume":6461800},{"timestamp":1002288600,"date":"2001-10-05","index":6900,"close":36.26,"high":37.04,"low":34.95,"open":36.5,"volume":3972600},{"timestamp":1002547800,"date":"2001-10-08","index":6901,"close":36.62,"high":37.64,"low":35.94,"open":36.2,"volume":5169600},{"timestamp":1002634200,"date":"2001-10-09","index":6902,"close":36,"high":36.97,"low":35.62,"open":36.9,"volume":3430100},{"timestamp":1002720600,"date":"2001-10-10","index":6903,"close":35.76,"high":36.59,"low":35.4,"open":36.05,"volume":4520000},{"timestamp":1002807000,"date":"2001-10-11","index":6904,"close":36.18,"high":36.69,"low":35.89,"open":35.9,"volume":5386900},{"timestamp":1002893400,"date":"2001-10-12","index":6905,"close":35.9,"high":36.01,"low":34.9,"open":36.01,"volume":5105700},{"timestamp":1003152600,"date":"2001-10-15","index":6906,"close":35.27,"high":35.75,"low":34.78,"open":35.6,"volume":4322600},{"timestamp":1003239000,"date":"2001-10-16","index":6907,"close":35.12,"high":35.55,"low":34.88,"open":35.27,"volume":3418500},{"timestamp":1003325400,"date":"2001-10-17","index":6908,"close":33.7,"high":35.45,"low":33.51,"open":35.3,"volume":4089900}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":6909,"close":32.86,"high":34.08,"low":32.51,"open":33.95,"volume":5471800},{"timestamp":1003498200,"date":"2001-10-19","index":6910,"close":33.45,"high":33.75,"low":32.8,"open":33.36,"volume":3233100},{"timestamp":1003757400,"date":"2001-10-22","index":6911,"close":33.7,"high":34.6,"low":33.54,"open":33.8,"volume":3398700},{"timestamp":1003843800,"date":"2001-10-23","index":6912,"close":33.89,"high":34.55,"low":33.8,"open":34.02,"volume":3913300},{"timestamp":1003930200,"date":"2001-10-24","index":6913,"close":34.24,"high":34.96,"low":33.99,"open":34.65,"volume":3792900},{"timestamp":1004016600,"date":"2001-10-25","index":6914,"close":35.9,"high":35.95,"low":33.63,"open":34.1,"volume":5211400},{"timestamp":1004103000,"date":"2001-10-26","index":6915,"close":37.68,"high":38.1,"low":36.05,"open":36.1,"volume":11519900},{"timestamp":1004365800,"date":"2001-10-29","index":6916,"close":33.75,"high":35.9,"low":33.5,"open":35.88,"volume":10025200},{"timestamp":1004452200,"date":"2001-10-30","index":6917,"close":33.03,"high":34.19,"low":33.03,"open":33.65,"volume":5458600},{"timestamp":1004538600,"date":"2001-10-31","index":6918,"close":32.6,"high":33.55,"low":32.42,"open":33.05,"volume":4590700},{"timestamp":1004625000,"date":"2001-11-01","index":6919,"close":33.19,"high":33.5,"low":32.31,"open":32.5,"volume":4550500}]}]
+[{"date":"2025-05-16","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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-24","estimated":-0.91,"reported":null,"pre":[],"post":[]},{"date":"2024-05-23","estimated":-1.63,"reported":-1.04,"pre":[{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":181.25,"high":181.75,"low":179.31,"open":179.55,"volume":5107400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":178.51,"high":181.88,"low":177.92,"open":181.25,"volume":3715500},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":178.44,"high":180.75,"low":178.07,"open":179.04,"volume":3105200},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":180.76,"high":183.66,"low":179.63,"open":180.23,"volume":4686500},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":176.99,"high":180.67,"low":176.17,"open":180.14,"volume":5858900},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":182.96,"high":183.76,"low":177.25,"open":177.6,"volume":6993200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":184.95,"high":185.38,"low":181.22,"open":183.25,"volume":5562400},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":186.61,"high":188.63,"low":184.01,"open":184.65,"volume":6228600},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":184.78,"high":186.39,"low":183.11,"open":185.3,"volume":4349100},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":186.28,"high":186.82,"low":183.41,"open":184.6,"volume":3785400}],"post":[{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":172.21,"high":186,"low":171.61,"open":185.79,"volume":17116000},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":174.52,"high":174.86,"low":169.57,"open":173.2,"volume":9485000},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":175.08,"high":178.49,"low":173.38,"open":174.73,"volume":5274400},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":171.65,"high":175.83,"low":171.61,"open":173.61,"volume":3666400},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":172.75,"high":174.68,"low":171.55,"open":172.64,"volume":3927900},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":177.61,"high":177.9,"low":172.21,"open":173.12,"volume":5774500},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":184.57,"high":186.01,"low":178.02,"open":178.09,"volume":8951600},{"timestamp":1717507800,"date":"2024-06-04","index":12602,"close":188.62,"high":188.84,"low":183.25,"open":185.05,"volume":7176800},{"timestamp":1717594200,"date":"2024-06-05","index":12603,"close":189.85,"high":190.34,"low":186.53,"open":187.9,"volume":5944000},{"timestamp":1717680600,"date":"2024-06-06","index":12604,"close":191.42,"high":192.1,"low":187.35,"open":188.83,"volume":5942200},{"timestamp":1717767000,"date":"2024-06-07","index":12605,"close":190.24,"high":191.98,"low":189.66,"open":190.46,"volume":3374500}]},{"date":"2024-05-17","estimated":-1.63,"reported":-1.04,"pre":[{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":181.25,"high":181.75,"low":179.31,"open":179.55,"volume":5107400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":178.51,"high":181.88,"low":177.92,"open":181.25,"volume":3715500},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":178.44,"high":180.75,"low":178.07,"open":179.04,"volume":3105200},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":180.76,"high":183.66,"low":179.63,"open":180.23,"volume":4686500},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":176.99,"high":180.67,"low":176.17,"open":180.14,"volume":5858900},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":182.96,"high":183.76,"low":177.25,"open":177.6,"volume":6993200}],"post":[{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":184.95,"high":185.38,"low":181.22,"open":183.25,"volume":5562400},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":186.61,"high":188.63,"low":184.01,"open":184.65,"volume":6228600},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":184.78,"high":186.39,"low":183.11,"open":185.3,"volume":4349100},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":186.28,"high":186.82,"low":183.41,"open":184.6,"volume":3785400},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":172.21,"high":186,"low":171.61,"open":185.79,"volume":17116000},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":174.52,"high":174.86,"low":169.57,"open":173.2,"volume":9485000},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":175.08,"high":178.49,"low":173.38,"open":174.73,"volume":5274400},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":171.65,"high":175.83,"low":171.61,"open":173.61,"volume":3666400},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":172.75,"high":174.68,"low":171.55,"open":172.64,"volume":3927900},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":177.61,"high":177.9,"low":172.21,"open":173.12,"volume":5774500},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":184.57,"high":186.01,"low":178.02,"open":178.09,"volume":8951600}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-03-20","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":201.14,"high":202.85,"low":198.7,"open":199.49,"volume":5034700},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":201,"high":202.35,"low":199.86,"open":201.77,"volume":4736600},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":203.03,"high":203.73,"low":200.57,"open":200.7,"volume":5965300},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":198.49,"high":203.8,"low":198.46,"open":201.84,"volume":8993600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":192.49,"high":196.07,"low":189.8,"open":194.21,"volume":14160600},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":184.24,"high":188.58,"low":183.16,"open":188.24,"volume":18714800},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":182.35,"high":185.97,"low":182.08,"open":183.16,"volume":10196100},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":181.15,"high":184.94,"low":180.52,"open":182,"volume":10016200},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":182.53,"high":184.18,"low":180.91,"open":180.99,"volume":10708600},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":179.84,"high":181.19,"low":177.52,"open":180.26,"volume":9497800},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":181.14,"high":181.86,"low":179.74,"open":180.11,"volume":7648000}],"post":[{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":187.78,"high":188.3,"low":178.6,"open":178.99,"volume":12770000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":187.7,"high":190.38,"low":187.55,"open":189.79,"volume":7436400},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":188.85,"high":192.94,"low":188.19,"open":188.75,"volume":7822800},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":191.41,"high":196.18,"low":189.5,"open":196.01,"volume":12953000},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":187.5,"high":192.03,"low":186.81,"open":192.02,"volume":8972200},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":191.95,"high":191.99,"low":188.33,"open":188.84,"volume":7372800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":192.99,"high":193.38,"low":191.2,"open":192,"volume":4471700},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":189.5,"high":192.87,"low":189.03,"open":192.24,"volume":5107800},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":188.04,"high":189.23,"low":187.13,"open":189,"volume":4477200},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":184.92,"high":188.78,"low":184.27,"open":187.68,"volume":6609300},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":183.29,"high":188,"low":182.81,"open":185.93,"volume":6513800}]},{"date":"2024-02-13","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":205.33,"high":206.55,"low":203.4,"open":204.12,"volume":5309100},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":203.89,"high":205.05,"low":202.81,"open":204.88,"volume":5975900},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":203.37,"high":205.58,"low":202.71,"open":203.55,"volume":5248400},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":201.57,"high":203.63,"low":201.21,"open":202.9,"volume":4179800},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":201.5,"high":204.1,"low":200.4,"open":202,"volume":6513500},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":200.83,"high":202.07,"low":197.15,"open":200.99,"volume":7433400},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":200.54,"high":202.75,"low":200,"open":201.01,"volume":4807200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":201.4,"high":202,"low":200.04,"open":200.93,"volume":3932900},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":207,"high":208.1,"low":200.18,"open":201.14,"volume":9654700}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12505,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12506,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12507,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12508,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"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":12439,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12440,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12441,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12442,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12443,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12460,"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":12375,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12376,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12377,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12378,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12379,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12393,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12394,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12395,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12396,"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":12313,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12314,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12315,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12316,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12317,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12330,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12331,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12332,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12333,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12334,"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":12250,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12251,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12252,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12253,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12254,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12255,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12256,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12257,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12258,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12259,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12271,"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":12189,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12190,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12191,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12192,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12193,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12206,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12207,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12208,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12209,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12210,"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":12125,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12126,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12127,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12128,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12129,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12141,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12142,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12143,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12144,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12145,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12146,"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":12063,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":12064,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":12065,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":12066,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":12067,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12079,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12080,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12081,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12082,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12083,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12084,"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":12000,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":12001,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":12002,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":12003,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":12004,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":12005,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":12006,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":12007,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":12008,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":12009,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":12020,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":12021,"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":11938,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11939,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11940,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11941,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11942,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11955,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11956,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11957,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11958,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11959,"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":11874,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11875,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11876,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11877,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11878,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11891,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11892,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11893,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11894,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11895,"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":11811,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11812,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11813,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11814,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11827,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11828,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11829,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11830,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11831,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11832,"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":11748,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11749,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11750,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11751,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11752,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11766,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11767,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11768,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11769,"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":11687,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11699,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11700,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11701,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11702,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11703,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11704,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11705,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11706,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11707,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11708,"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":11623,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11624,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11625,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11626,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11636,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11637,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11638,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11639,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11640,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11641,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11642,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11643,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11644,"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":11560,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11571,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11572,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11573,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11574,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11575,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11576,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11577,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11578,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11579,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11580,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11581,"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":11497,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11498,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11499,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11500,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11513,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11514,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11515,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11516,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11517,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11518,"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":11431,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11432,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11433,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11434,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11435,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11447,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11448,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11449,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11450,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11451,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11452,"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":11367,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11368,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11369,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11370,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11371,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11383,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11384,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11385,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11386,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11387,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11388,"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":11304,"close":374.52,"high":379.8,"low":371.86,"open":376.2,"volume":14482600},{"timestamp":1554816600,"date":"2019-04-09","index":11305,"close":369.04,"high":372.24,"low":367.75,"open":370.29,"volume":7980100},{"timestamp":1554903000,"date":"2019-04-10","index":11306,"close":364.94,"high":368.79,"low":362.92,"open":368.4,"volume":8285000},{"timestamp":1554989400,"date":"2019-04-11","index":11307,"close":370.16,"high":371.08,"low":364.21,"open":364.62,"volume":6598400},{"timestamp":1555075800,"date":"2019-04-12","index":11308,"close":379.64,"high":379.95,"low":372,"open":375.75,"volume":7334600},{"timestamp":1555335000,"date":"2019-04-15","index":11309,"close":375.46,"high":377.9,"low":373.68,"open":376.7,"volume":3822100},{"timestamp":1555421400,"date":"2019-04-16","index":11310,"close":381.72,"high":384.64,"low":375.03,"open":376.51,"volume":7083800},{"timestamp":1555507800,"date":"2019-04-17","index":11311,"close":377.52,"high":384.19,"low":377.48,"open":384.1,"volume":4424400},{"timestamp":1555594200,"date":"2019-04-18","index":11312,"close":380.07,"high":382.17,"low":377.52,"open":377.52,"volume":4703100},{"timestamp":1555939800,"date":"2019-04-22","index":11313,"close":375.17,"high":378.95,"low":374.9,"open":375.69,"volume":4147700},{"timestamp":1556026200,"date":"2019-04-23","index":11314,"close":374.02,"high":376.87,"low":372.61,"open":375.54,"volume":4894500}],"post":[{"timestamp":1556112600,"date":"2019-04-24","index":11315,"close":375.46,"high":381.15,"low":373.66,"open":377.89,"volume":9855100},{"timestamp":1556199000,"date":"2019-04-25","index":11316,"close":382.8,"high":384.8,"low":372.76,"open":376.01,"volume":6615000},{"timestamp":1556285400,"date":"2019-04-26","index":11317,"close":380.79,"high":384,"low":378.14,"open":383.89,"volume":4259600},{"timestamp":1556544600,"date":"2019-04-29","index":11318,"close":379.05,"high":385.3,"low":376.76,"open":378.49,"volume":5457300},{"timestamp":1556631000,"date":"2019-04-30","index":11319,"close":377.69,"high":381.14,"low":375.05,"open":379.5,"volume":3732800},{"timestamp":1556717400,"date":"2019-05-01","index":11320,"close":376.8,"high":381.2,"low":376.38,"open":378.53,"volume":2765600},{"timestamp":1556803800,"date":"2019-05-02","index":11321,"close":375.8,"high":377.65,"low":373.25,"open":375.5,"volume":2438800},{"timestamp":1556890200,"date":"2019-05-03","index":11322,"close":376.46,"high":377.9,"low":374.22,"open":376.08,"volume":2953800},{"timestamp":1557149400,"date":"2019-05-06","index":11323,"close":371.6,"high":372.48,"low":365.63,"open":367.88,"volume":4747600},{"timestamp":1557235800,"date":"2019-05-07","index":11324,"close":357.23,"high":367.71,"low":355.02,"open":366.33,"volume":9740300},{"timestamp":1557322200,"date":"2019-05-08","index":11325,"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":11246,"close":350.36,"high":352.81,"low":347.01,"open":348.2,"volume":2476400},{"timestamp":1547562600,"date":"2019-01-15","index":11247,"close":352.24,"high":353.32,"low":347.98,"open":352,"volume":2940900},{"timestamp":1547649000,"date":"2019-01-16","index":11248,"close":352.06,"high":355,"low":351.56,"open":352.5,"volume":2731100},{"timestamp":1547735400,"date":"2019-01-17","index":11249,"close":359.09,"high":363.83,"low":350.73,"open":350.75,"volume":4270400},{"timestamp":1547821800,"date":"2019-01-18","index":11250,"close":364.73,"high":367.32,"low":361.32,"open":363.88,"volume":4256500},{"timestamp":1548167400,"date":"2019-01-22","index":11251,"close":357.9,"high":364.2,"low":354.23,"open":362.86,"volume":4336500},{"timestamp":1548253800,"date":"2019-01-23","index":11252,"close":358.61,"high":362.2,"low":353.67,"open":361.91,"volume":2924900},{"timestamp":1548340200,"date":"2019-01-24","index":11253,"close":358.27,"high":363.18,"low":356.9,"open":358.91,"volume":2801300},{"timestamp":1548426600,"date":"2019-01-25","index":11254,"close":364.2,"high":366.94,"low":360.33,"open":362.49,"volume":3185600},{"timestamp":1548685800,"date":"2019-01-28","index":11255,"close":362.97,"high":363.17,"low":357.5,"open":360.65,"volume":3128900},{"timestamp":1548772200,"date":"2019-01-29","index":11256,"close":364.91,"high":367.78,"low":362.41,"open":363.07,"volume":3202700}],"post":[{"timestamp":1548858600,"date":"2019-01-30","index":11257,"close":387.72,"high":391.97,"low":380.5,"open":387.4,"volume":12705300},{"timestamp":1548945000,"date":"2019-01-31","index":11258,"close":385.62,"high":388.99,"low":382.08,"open":387.16,"volume":6878500},{"timestamp":1549031400,"date":"2019-02-01","index":11259,"close":387.43,"high":392.8,"low":384.73,"open":386.11,"volume":5625700},{"timestamp":1549290600,"date":"2019-02-04","index":11260,"close":397,"high":397.07,"low":388.12,"open":388.97,"volume":4256600},{"timestamp":1549377000,"date":"2019-02-05","index":11261,"close":410.18,"high":410.75,"low":399.55,"open":400.75,"volume":7230400},{"timestamp":1549463400,"date":"2019-02-06","index":11262,"close":411.11,"high":413.88,"low":405.66,"open":411.51,"volume":5356000},{"timestamp":1549549800,"date":"2019-02-07","index":11263,"close":405.17,"high":410.35,"low":402.29,"open":407.93,"volume":5211400},{"timestamp":1549636200,"date":"2019-02-08","index":11264,"close":404.91,"high":404.96,"low":397.8,"open":400,"volume":4570900},{"timestamp":1549895400,"date":"2019-02-11","index":11265,"close":403.95,"high":409.83,"low":402.69,"open":408.1,"volume":3046900},{"timestamp":1549981800,"date":"2019-02-12","index":11266,"close":410.72,"high":411.21,"low":405.4,"open":407,"volume":3263300},{"timestamp":1550068200,"date":"2019-02-13","index":11267,"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":11181,"close":385.44,"high":386.82,"low":381.14,"open":384.37,"volume":2862700},{"timestamp":1539178200,"date":"2018-10-10","index":11182,"close":367.47,"high":383.8,"low":367.09,"open":382.96,"volume":6033100},{"timestamp":1539264600,"date":"2018-10-11","index":11183,"close":358.11,"high":369.85,"low":355.1,"open":363.44,"volume":6266800},{"timestamp":1539351000,"date":"2018-10-12","index":11184,"close":360.11,"high":367.12,"low":352.26,"open":366.01,"volume":5509700},{"timestamp":1539610200,"date":"2018-10-15","index":11185,"close":358.88,"high":362.55,"low":355.5,"open":359.46,"volume":2979800},{"timestamp":1539696600,"date":"2018-10-16","index":11186,"close":368.25,"high":368.57,"low":358.55,"open":360.45,"volume":2822500},{"timestamp":1539783000,"date":"2018-10-17","index":11187,"close":365.5,"high":368.5,"low":362.7,"open":368,"volume":2238200},{"timestamp":1539869400,"date":"2018-10-18","index":11188,"close":359.35,"high":367.76,"low":356.76,"open":364.82,"volume":3254900},{"timestamp":1539955800,"date":"2018-10-19","index":11189,"close":356.26,"high":359.87,"low":354.21,"open":359.8,"volume":3491600},{"timestamp":1540215000,"date":"2018-10-22","index":11190,"close":355.98,"high":358.76,"low":352.46,"open":357.85,"volume":2263500},{"timestamp":1540301400,"date":"2018-10-23","index":11191,"close":350.05,"high":353.56,"low":342.83,"open":349.5,"volume":4389600}],"post":[{"timestamp":1540387800,"date":"2018-10-24","index":11192,"close":354.65,"high":364.6,"low":351.69,"open":361.59,"volume":8442600},{"timestamp":1540474200,"date":"2018-10-25","index":11193,"close":363.77,"high":364.39,"low":354.97,"open":357.3,"volume":4003500},{"timestamp":1540560600,"date":"2018-10-26","index":11194,"close":359.27,"high":363.3,"low":354.12,"open":360.7,"volume":4073000},{"timestamp":1540819800,"date":"2018-10-29","index":11195,"close":335.59,"high":361.71,"low":328.63,"open":360.55,"volume":7462000},{"timestamp":1540906200,"date":"2018-10-30","index":11196,"close":349.91,"high":351.05,"low":329.77,"open":330.35,"volume":5774000},{"timestamp":1540992600,"date":"2018-10-31","index":11197,"close":354.86,"high":363.41,"low":352.51,"open":352.51,"volume":4175600},{"timestamp":1541079000,"date":"2018-11-01","index":11198,"close":363.07,"high":364.57,"low":353.2,"open":357.47,"volume":3760700},{"timestamp":1541165400,"date":"2018-11-02","index":11199,"close":357.75,"high":371.54,"low":356.76,"open":366.97,"volume":4029800},{"timestamp":1541428200,"date":"2018-11-05","index":11200,"close":361.98,"high":363.29,"low":356.48,"open":359.76,"volume":2253900},{"timestamp":1541514600,"date":"2018-11-06","index":11201,"close":366.47,"high":368.44,"low":362.11,"open":362.41,"volume":2471900},{"timestamp":1541601000,"date":"2018-11-07","index":11202,"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":11117,"close":347.16,"high":348,"low":342.78,"open":342.78,"volume":3278300},{"timestamp":1531315800,"date":"2018-07-11","index":11118,"close":340.6,"high":344.39,"low":339.19,"open":341.73,"volume":3056900},{"timestamp":1531402200,"date":"2018-07-12","index":11119,"close":346.03,"high":346.6,"low":342.74,"open":345.28,"volume":2030700},{"timestamp":1531488600,"date":"2018-07-13","index":11120,"close":350.79,"high":351.24,"low":346.2,"open":347,"volume":2272300},{"timestamp":1531747800,"date":"2018-07-16","index":11121,"close":356.1,"high":356.34,"low":352.35,"open":353.97,"volume":2889000},{"timestamp":1531834200,"date":"2018-07-17","index":11122,"close":356.88,"high":359,"low":355.04,"open":357.61,"volume":2730500},{"timestamp":1531920600,"date":"2018-07-18","index":11123,"close":360.23,"high":361.86,"low":354.26,"open":359,"volume":3090100},{"timestamp":1532007000,"date":"2018-07-19","index":11124,"close":355.33,"high":359.39,"low":355.26,"open":357.69,"volume":2711700},{"timestamp":1532093400,"date":"2018-07-20","index":11125,"close":354.9,"high":356.99,"low":353,"open":353.04,"volume":1816700},{"timestamp":1532352600,"date":"2018-07-23","index":11126,"close":353.27,"high":355,"low":352.39,"open":355,"volume":1943700},{"timestamp":1532439000,"date":"2018-07-24","index":11127,"close":358.27,"high":359.47,"low":354.64,"open":356.75,"volume":3182000}],"post":[{"timestamp":1532525400,"date":"2018-07-25","index":11128,"close":355.92,"high":356.3,"low":345.5,"open":351.52,"volume":7378100},{"timestamp":1532611800,"date":"2018-07-26","index":11129,"close":359.32,"high":360.2,"low":355.27,"open":355.38,"volume":3191200},{"timestamp":1532698200,"date":"2018-07-27","index":11130,"close":360.65,"high":364.54,"low":359.47,"open":361.06,"volume":2914700},{"timestamp":1532957400,"date":"2018-07-30","index":11131,"close":351.06,"high":362.45,"low":350.47,"open":361.99,"volume":3080400},{"timestamp":1533043800,"date":"2018-07-31","index":11132,"close":356.3,"high":359.02,"low":354.06,"open":354.38,"volume":2728400},{"timestamp":1533130200,"date":"2018-08-01","index":11133,"close":352.76,"high":357.91,"low":350.5,"open":354.09,"volume":2717800},{"timestamp":1533216600,"date":"2018-08-02","index":11134,"close":349.73,"high":350.73,"low":346.03,"open":348.62,"volume":2655900},{"timestamp":1533303000,"date":"2018-08-03","index":11135,"close":348.44,"high":350.99,"low":345.67,"open":349.5,"volume":2285200},{"timestamp":1533562200,"date":"2018-08-06","index":11136,"close":346.57,"high":347.37,"low":343.12,"open":347.37,"volume":3251100},{"timestamp":1533648600,"date":"2018-08-07","index":11137,"close":350.76,"high":352.12,"low":345.5,"open":348.05,"volume":2267400},{"timestamp":1533735000,"date":"2018-08-08","index":11138,"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":11054,"close":334.83,"high":336.69,"low":329.55,"open":331.35,"volume":5552000},{"timestamp":1523453400,"date":"2018-04-11","index":11055,"close":327.36,"high":337.57,"low":326.31,"open":331.6,"volume":4573500},{"timestamp":1523539800,"date":"2018-04-12","index":11056,"close":337.48,"high":338.35,"low":330.46,"open":331.98,"volume":4325000},{"timestamp":1523626200,"date":"2018-04-13","index":11057,"close":329.28,"high":339.67,"low":326.6,"open":338.99,"volume":4733500},{"timestamp":1523885400,"date":"2018-04-16","index":11058,"close":331.77,"high":333.22,"low":327.63,"open":332.34,"volume":3901400},{"timestamp":1523971800,"date":"2018-04-17","index":11059,"close":336.72,"high":339.74,"low":333.65,"open":334.73,"volume":3381800},{"timestamp":1524058200,"date":"2018-04-18","index":11060,"close":341,"high":342.4,"low":337.18,"open":338.33,"volume":3117500},{"timestamp":1524144600,"date":"2018-04-19","index":11061,"close":340.64,"high":342.41,"low":337.5,"open":340.19,"volume":3006800},{"timestamp":1524231000,"date":"2018-04-20","index":11062,"close":338.67,"high":341.4,"low":335.05,"open":340.73,"volume":3038000},{"timestamp":1524490200,"date":"2018-04-23","index":11063,"close":338.84,"high":341.26,"low":336,"open":339.55,"volume":2765600},{"timestamp":1524576600,"date":"2018-04-24","index":11064,"close":329.06,"high":347.67,"low":323.28,"open":343.17,"volume":7051800}],"post":[{"timestamp":1524663000,"date":"2018-04-25","index":11065,"close":342.86,"high":344.91,"low":330.52,"open":338.12,"volume":11023600},{"timestamp":1524749400,"date":"2018-04-26","index":11066,"close":342.79,"high":345.65,"low":338.33,"open":344.01,"volume":5273600},{"timestamp":1524835800,"date":"2018-04-27","index":11067,"close":340.88,"high":342.92,"low":337.77,"open":341.25,"volume":3390400},{"timestamp":1525095000,"date":"2018-04-30","index":11068,"close":333.56,"high":342.58,"low":333.4,"open":341.17,"volume":3721600},{"timestamp":1525181400,"date":"2018-05-01","index":11069,"close":329.54,"high":333.91,"low":324.18,"open":332.5,"volume":4313100},{"timestamp":1525267800,"date":"2018-05-02","index":11070,"close":324.19,"high":330.71,"low":323.98,"open":329.5,"volume":3436100},{"timestamp":1525354200,"date":"2018-05-03","index":11071,"close":330.69,"high":332.63,"low":319.13,"open":322.97,"volume":6383200},{"timestamp":1525440600,"date":"2018-05-04","index":11072,"close":334.43,"high":335.89,"low":328.04,"open":328.04,"volume":3655100},{"timestamp":1525699800,"date":"2018-05-07","index":11073,"close":340.43,"high":342.98,"low":335.21,"open":335.23,"volume":4192200},{"timestamp":1525786200,"date":"2018-05-08","index":11074,"close":338.37,"high":341.94,"low":336.61,"open":339.77,"volume":4014100},{"timestamp":1525872600,"date":"2018-05-09","index":11075,"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":10996,"close":335.16,"high":347.73,"low":331.33,"open":339.9,"volume":12305500},{"timestamp":1516199400,"date":"2018-01-17","index":10997,"close":351.01,"high":352.23,"low":336.41,"open":337.73,"volume":9699900},{"timestamp":1516285800,"date":"2018-01-18","index":10998,"close":340.16,"high":350.83,"low":339.15,"open":350.7,"volume":9458600},{"timestamp":1516372200,"date":"2018-01-19","index":10999,"close":337.73,"high":344,"low":335.75,"open":341.67,"volume":7264400},{"timestamp":1516631400,"date":"2018-01-22","index":11000,"close":338,"high":341.38,"low":332.04,"open":335.29,"volume":6792900},{"timestamp":1516717800,"date":"2018-01-23","index":11001,"close":335.59,"high":338.94,"low":334.81,"open":338.34,"volume":4537800},{"timestamp":1516804200,"date":"2018-01-24","index":11002,"close":334.69,"high":338.99,"low":334.14,"open":336.2,"volume":4205400},{"timestamp":1516890600,"date":"2018-01-25","index":11003,"close":343.11,"high":343.62,"low":335.3,"open":336.21,"volume":4747500},{"timestamp":1516977000,"date":"2018-01-26","index":11004,"close":343.22,"high":345.98,"low":341.25,"open":344.33,"volume":5236300},{"timestamp":1517236200,"date":"2018-01-29","index":11005,"close":340.82,"high":344.48,"low":340.1,"open":341.23,"volume":3324900},{"timestamp":1517322600,"date":"2018-01-30","index":11006,"close":337.71,"high":339.98,"low":334.16,"open":339.17,"volume":4983100}],"post":[{"timestamp":1517409000,"date":"2018-01-31","index":11007,"close":354.37,"high":360.97,"low":351.62,"open":360.5,"volume":11409600},{"timestamp":1517495400,"date":"2018-02-01","index":11008,"close":356.94,"high":361.45,"low":352.04,"open":352.95,"volume":6067600},{"timestamp":1517581800,"date":"2018-02-02","index":11009,"close":348.91,"high":355.2,"low":348.7,"open":354,"volume":5486100},{"timestamp":1517841000,"date":"2018-02-05","index":11010,"close":328.88,"high":350,"low":317.39,"open":342.67,"volume":10511300},{"timestamp":1517927400,"date":"2018-02-06","index":11011,"close":340.91,"high":341.67,"low":317.65,"open":320,"volume":11935100},{"timestamp":1518013800,"date":"2018-02-07","index":11012,"close":348.12,"high":353.59,"low":339.87,"open":340.52,"volume":7946700},{"timestamp":1518100200,"date":"2018-02-08","index":11013,"close":329.66,"high":349,"low":329.4,"open":348,"volume":8295900},{"timestamp":1518186600,"date":"2018-02-09","index":11014,"close":332.83,"high":337.81,"low":319.25,"open":333.55,"volume":8833000},{"timestamp":1518445800,"date":"2018-02-12","index":11015,"close":343.8,"high":347.75,"low":335.13,"open":336.57,"volume":6885000},{"timestamp":1518532200,"date":"2018-02-13","index":11016,"close":343.16,"high":347.88,"low":340.29,"open":340.45,"volume":4030200},{"timestamp":1518618600,"date":"2018-02-14","index":11017,"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":10930,"close":260.93,"high":261.06,"low":257.2,"open":259.74,"volume":2740700},{"timestamp":1507728600,"date":"2017-10-11","index":10931,"close":261.44,"high":261.65,"low":259.02,"open":261.32,"volume":2890300},{"timestamp":1507815000,"date":"2017-10-12","index":10932,"close":261.91,"high":262.98,"low":260,"open":260.95,"volume":2577900},{"timestamp":1507901400,"date":"2017-10-13","index":10933,"close":260.74,"high":263.79,"low":260.74,"open":262.9,"volume":2243900},{"timestamp":1508160600,"date":"2017-10-16","index":10934,"close":259.75,"high":262,"low":259.69,"open":261.5,"volume":1818900},{"timestamp":1508247000,"date":"2017-10-17","index":10935,"close":258.62,"high":259.05,"low":256.26,"open":256.49,"volume":2515900},{"timestamp":1508333400,"date":"2017-10-18","index":10936,"close":260.04,"high":260.73,"low":256.66,"open":258.47,"volume":2051700},{"timestamp":1508419800,"date":"2017-10-19","index":10937,"close":259.04,"high":259.1,"low":256.03,"open":258.98,"volume":2589200},{"timestamp":1508506200,"date":"2017-10-20","index":10938,"close":264.75,"high":264.83,"low":259.44,"open":260.36,"volume":3955900},{"timestamp":1508765400,"date":"2017-10-23","index":10939,"close":262.32,"high":265.98,"low":262.14,"open":265.13,"volume":3302400},{"timestamp":1508851800,"date":"2017-10-24","index":10940,"close":266,"high":267.21,"low":263.24,"open":263.24,"volume":4401600}],"post":[{"timestamp":1508938200,"date":"2017-10-25","index":10941,"close":258.42,"high":266,"low":254.5,"open":264.78,"volume":7895300},{"timestamp":1509024600,"date":"2017-10-26","index":10942,"close":259.27,"high":261.44,"low":257.31,"open":259.72,"volume":3419100},{"timestamp":1509111000,"date":"2017-10-27","index":10943,"close":256.46,"high":259.5,"low":255.8,"open":258.26,"volume":2899200},{"timestamp":1509370200,"date":"2017-10-30","index":10944,"close":259.25,"high":260.41,"low":255.33,"open":255.45,"volume":3025900},{"timestamp":1509456600,"date":"2017-10-31","index":10945,"close":257.98,"high":259.93,"low":257.47,"open":259.34,"volume":2742800},{"timestamp":1509543000,"date":"2017-11-01","index":10946,"close":258.5,"high":259.41,"low":256.24,"open":258.29,"volume":2929500},{"timestamp":1509629400,"date":"2017-11-02","index":10947,"close":262.63,"high":263.24,"low":258,"open":258.31,"volume":2529900},{"timestamp":1509715800,"date":"2017-11-03","index":10948,"close":261.75,"high":263.79,"low":260.08,"open":262.42,"volume":2610800},{"timestamp":1509978600,"date":"2017-11-06","index":10949,"close":264.07,"high":265.84,"low":262.53,"open":262.62,"volume":2911600},{"timestamp":1510065000,"date":"2017-11-07","index":10950,"close":266.13,"high":267.28,"low":264.07,"open":264.07,"volume":3205400},{"timestamp":1510151400,"date":"2017-11-08","index":10951,"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":10866,"close":206.27,"high":206.66,"low":204,"open":204,"volume":2815800},{"timestamp":1499866200,"date":"2017-07-12","index":10867,"close":206.44,"high":208.61,"low":206.32,"open":206.95,"volume":2817400},{"timestamp":1499952600,"date":"2017-07-13","index":10868,"close":206.23,"high":207,"low":205.35,"open":206.8,"volume":1943600},{"timestamp":1500039000,"date":"2017-07-14","index":10869,"close":208.51,"high":208.73,"low":206.74,"open":206.8,"volume":3229000},{"timestamp":1500298200,"date":"2017-07-17","index":10870,"close":209,"high":209.72,"low":208.56,"open":208.73,"volume":2416000},{"timestamp":1500384600,"date":"2017-07-18","index":10871,"close":208.24,"high":209.19,"low":207.53,"open":209.11,"volume":1942300},{"timestamp":1500471000,"date":"2017-07-19","index":10872,"close":210.88,"high":210.93,"low":208.99,"open":209.43,"volume":2258400},{"timestamp":1500557400,"date":"2017-07-20","index":10873,"close":210.28,"high":211.25,"low":209.92,"open":211.1,"volume":2235100},{"timestamp":1500643800,"date":"2017-07-21","index":10874,"close":212.14,"high":212.2,"low":209.41,"open":209.99,"volume":2098400},{"timestamp":1500903000,"date":"2017-07-24","index":10875,"close":212.18,"high":212.64,"low":211.4,"open":212,"volume":2392700},{"timestamp":1500989400,"date":"2017-07-25","index":10876,"close":212.46,"high":214,"low":211.95,"open":213.22,"volume":2889000}],"post":[{"timestamp":1501075800,"date":"2017-07-26","index":10877,"close":233.45,"high":233.98,"low":223.02,"open":223.48,"volume":14140000},{"timestamp":1501162200,"date":"2017-07-27","index":10878,"close":241,"high":242.68,"low":236.7,"open":237.13,"volume":10860600},{"timestamp":1501248600,"date":"2017-07-28","index":10879,"close":241.27,"high":242,"low":238.55,"open":240.82,"volume":4602400},{"timestamp":1501507800,"date":"2017-07-31","index":10880,"close":242.46,"high":246.49,"low":241.82,"open":241.85,"volume":5777300},{"timestamp":1501594200,"date":"2017-08-01","index":10881,"close":239.44,"high":243.99,"low":239.16,"open":243.38,"volume":5018400},{"timestamp":1501680600,"date":"2017-08-02","index":10882,"close":237.95,"high":241.56,"low":237.88,"open":239.06,"volume":5119900},{"timestamp":1501767000,"date":"2017-08-03","index":10883,"close":238.25,"high":239.59,"low":236.04,"open":237.06,"volume":5112700},{"timestamp":1501853400,"date":"2017-08-04","index":10884,"close":237.71,"high":239.73,"low":236.38,"open":238.58,"volume":5590500},{"timestamp":1502112600,"date":"2017-08-07","index":10885,"close":240.23,"high":241.43,"low":237.21,"open":237.6,"volume":3674700},{"timestamp":1502199000,"date":"2017-08-08","index":10886,"close":239.5,"high":240.52,"low":238.93,"open":239.91,"volume":4871500},{"timestamp":1502285400,"date":"2017-08-09","index":10887,"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":10803,"close":177.56,"high":179.97,"low":177.48,"open":179,"volume":2309300},{"timestamp":1491917400,"date":"2017-04-11","index":10804,"close":178.57,"high":178.6,"low":176.96,"open":177.5,"volume":2266300},{"timestamp":1492003800,"date":"2017-04-12","index":10805,"close":176.05,"high":178.25,"low":175.94,"open":178.25,"volume":2922700},{"timestamp":1492090200,"date":"2017-04-13","index":10806,"close":175.62,"high":176.88,"low":175.56,"open":175.74,"volume":2024100},{"timestamp":1492435800,"date":"2017-04-17","index":10807,"close":179.02,"high":179.08,"low":175.65,"open":175.84,"volume":2450200},{"timestamp":1492522200,"date":"2017-04-18","index":10808,"close":177.85,"high":179.97,"low":177.12,"open":178.59,"volume":2960200},{"timestamp":1492608600,"date":"2017-04-19","index":10809,"close":178.4,"high":179.9,"low":178.16,"open":178.47,"volume":2124500},{"timestamp":1492695000,"date":"2017-04-20","index":10810,"close":179.3,"high":179.82,"low":178.35,"open":178.74,"volume":2335200},{"timestamp":1492781400,"date":"2017-04-21","index":10811,"close":180.38,"high":180.93,"low":179.42,"open":179.42,"volume":3146600},{"timestamp":1493040600,"date":"2017-04-24","index":10812,"close":182.06,"high":182.46,"low":181.61,"open":181.75,"volume":3141900},{"timestamp":1493127000,"date":"2017-04-25","index":10813,"close":183.51,"high":183.85,"low":182.53,"open":182.53,"volume":3735400}],"post":[{"timestamp":1493213400,"date":"2017-04-26","index":10814,"close":181.71,"high":183,"low":180.11,"open":182.31,"volume":4471600},{"timestamp":1493299800,"date":"2017-04-27","index":10815,"close":183.22,"high":183.76,"low":182.59,"open":182.59,"volume":3129100},{"timestamp":1493386200,"date":"2017-04-28","index":10816,"close":184.83,"high":184.93,"low":183.02,"open":183.42,"volume":2181600},{"timestamp":1493645400,"date":"2017-05-01","index":10817,"close":182.39,"high":184.49,"low":181.8,"open":184.23,"volume":3516700},{"timestamp":1493731800,"date":"2017-05-02","index":10818,"close":183.44,"high":183.91,"low":182.53,"open":182.54,"volume":1979800},{"timestamp":1493818200,"date":"2017-05-03","index":10819,"close":183.39,"high":183.75,"low":182.25,"open":183.45,"volume":2983200},{"timestamp":1493904600,"date":"2017-05-04","index":10820,"close":183.07,"high":184.25,"low":182.18,"open":183.33,"volume":2289300},{"timestamp":1493991000,"date":"2017-05-05","index":10821,"close":185.01,"high":185.07,"low":183.16,"open":183.16,"volume":2636900},{"timestamp":1494250200,"date":"2017-05-08","index":10822,"close":186.02,"high":186.39,"low":185,"open":185.38,"volume":1963400},{"timestamp":1494336600,"date":"2017-05-09","index":10823,"close":186.91,"high":187.21,"low":186.05,"open":186.11,"volume":3004000},{"timestamp":1494423000,"date":"2017-05-10","index":10824,"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":10740,"close":158.32,"high":159.24,"low":158.17,"open":159,"volume":2839400},{"timestamp":1484058600,"date":"2017-01-10","index":10741,"close":159.07,"high":159.94,"low":158.57,"open":158.96,"volume":2988300},{"timestamp":1484145000,"date":"2017-01-11","index":10742,"close":159.4,"high":159.7,"low":158.28,"open":159.54,"volume":2416500},{"timestamp":1484231400,"date":"2017-01-12","index":10743,"close":158.29,"high":159.16,"low":156.67,"open":159.15,"volume":3020500},{"timestamp":1484317800,"date":"2017-01-13","index":10744,"close":158.83,"high":159.58,"low":158.34,"open":158.74,"volume":2435400},{"timestamp":1484663400,"date":"2017-01-17","index":10745,"close":157.67,"high":159.04,"low":157.23,"open":158.2,"volume":2758800},{"timestamp":1484749800,"date":"2017-01-18","index":10746,"close":158.32,"high":159.05,"low":156.75,"open":157.55,"volume":2087000},{"timestamp":1484836200,"date":"2017-01-19","index":10747,"close":159,"high":159.87,"low":157.91,"open":158.87,"volume":3144000},{"timestamp":1484922600,"date":"2017-01-20","index":10748,"close":159.53,"high":160.3,"low":158.23,"open":159.81,"volume":3384500},{"timestamp":1485181800,"date":"2017-01-23","index":10749,"close":157.84,"high":159.5,"low":157.29,"open":158.94,"volume":3931200},{"timestamp":1485268200,"date":"2017-01-24","index":10750,"close":160.55,"high":160.93,"low":157.84,"open":158.58,"volume":3927500}],"post":[{"timestamp":1485354600,"date":"2017-01-25","index":10751,"close":167.36,"high":168.65,"low":163.24,"open":163.59,"volume":7480000},{"timestamp":1485441000,"date":"2017-01-26","index":10752,"close":169.12,"high":170,"low":167.25,"open":167.25,"volume":5436800},{"timestamp":1485527400,"date":"2017-01-27","index":10753,"close":167.7,"high":169.8,"low":167.01,"open":169.21,"volume":4883200},{"timestamp":1485786600,"date":"2017-01-30","index":10754,"close":165.57,"high":165.99,"low":163.82,"open":165.92,"volume":5456300},{"timestamp":1485873000,"date":"2017-01-31","index":10755,"close":163.42,"high":165.1,"low":163.22,"open":164.96,"volume":5350700},{"timestamp":1485959400,"date":"2017-02-01","index":10756,"close":163.97,"high":165.81,"low":163.12,"open":164.25,"volume":3138000},{"timestamp":1486045800,"date":"2017-02-02","index":10757,"close":162.26,"high":163.97,"low":160.82,"open":163.22,"volume":3791700},{"timestamp":1486132200,"date":"2017-02-03","index":10758,"close":162.4,"high":163.56,"low":162.31,"open":162.99,"volume":2981700},{"timestamp":1486391400,"date":"2017-02-06","index":10759,"close":163.98,"high":164.08,"low":162.38,"open":162.42,"volume":3110500},{"timestamp":1486477800,"date":"2017-02-07","index":10760,"close":166.5,"high":167.42,"low":164.87,"open":165,"volume":4243200},{"timestamp":1486564200,"date":"2017-02-08","index":10761,"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":10679,"close":133.74,"high":135.69,"low":133.27,"open":134.94,"volume":3607300},{"timestamp":1476279000,"date":"2016-10-12","index":10680,"close":133.16,"high":134.28,"low":133,"open":133.76,"volume":2264200},{"timestamp":1476365400,"date":"2016-10-13","index":10681,"close":133.38,"high":133.93,"low":131.39,"open":132.42,"volume":3544200},{"timestamp":1476451800,"date":"2016-10-14","index":10682,"close":133.5,"high":135.25,"low":133.48,"open":134.56,"volume":2317400},{"timestamp":1476711000,"date":"2016-10-17","index":10683,"close":134,"high":135.38,"low":133.33,"open":133.5,"volume":2435100},{"timestamp":1476797400,"date":"2016-10-18","index":10684,"close":135.1,"high":135.74,"low":134.92,"open":135.03,"volume":2271000},{"timestamp":1476883800,"date":"2016-10-19","index":10685,"close":136.18,"high":136.95,"low":135.33,"open":135.42,"volume":2265900},{"timestamp":1476970200,"date":"2016-10-20","index":10686,"close":135.84,"high":136.75,"low":135.37,"open":135.92,"volume":2539700},{"timestamp":1477056600,"date":"2016-10-21","index":10687,"close":135.63,"high":136.19,"low":134.25,"open":134.72,"volume":2205000},{"timestamp":1477315800,"date":"2016-10-24","index":10688,"close":137.45,"high":138.88,"low":136.41,"open":136.41,"volume":3814200},{"timestamp":1477402200,"date":"2016-10-25","index":10689,"close":139.02,"high":139.42,"low":137.35,"open":137.53,"volume":5209100}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10690,"close":145.54,"high":146.19,"low":136.72,"open":138.43,"volume":13272000},{"timestamp":1477575000,"date":"2016-10-27","index":10691,"close":143.31,"high":146.23,"low":141.78,"open":145.83,"volume":7857100},{"timestamp":1477661400,"date":"2016-10-28","index":10692,"close":143.01,"high":144,"low":142.17,"open":143.72,"volume":4636100},{"timestamp":1477920600,"date":"2016-10-31","index":10693,"close":142.43,"high":143.35,"low":142.15,"open":143.05,"volume":3075900},{"timestamp":1478007000,"date":"2016-11-01","index":10694,"close":142.41,"high":143.9,"low":141.81,"open":142.95,"volume":3245000},{"timestamp":1478093400,"date":"2016-11-02","index":10695,"close":140.75,"high":142.87,"low":140.59,"open":142,"volume":2782100},{"timestamp":1478179800,"date":"2016-11-03","index":10696,"close":140.02,"high":140.9,"low":139.35,"open":140.76,"volume":2280800},{"timestamp":1478266200,"date":"2016-11-04","index":10697,"close":139.54,"high":140.85,"low":138.8,"open":139.11,"volume":2951500},{"timestamp":1478529000,"date":"2016-11-07","index":10698,"close":143.03,"high":143.1,"low":141.49,"open":141.5,"volume":3228200},{"timestamp":1478615400,"date":"2016-11-08","index":10699,"close":142.2,"high":143.31,"low":141.29,"open":141.92,"volume":2823800},{"timestamp":1478701800,"date":"2016-11-09","index":10700,"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":10615,"close":130.81,"high":133,"low":130.33,"open":132.8,"volume":4318400},{"timestamp":1468416600,"date":"2016-07-13","index":10616,"close":130.11,"high":131.39,"low":129.37,"open":131.28,"volume":3061400},{"timestamp":1468503000,"date":"2016-07-14","index":10617,"close":131.55,"high":131.92,"low":130.2,"open":131.63,"volume":3984100},{"timestamp":1468589400,"date":"2016-07-15","index":10618,"close":132.39,"high":132.75,"low":131.45,"open":131.8,"volume":2944900},{"timestamp":1468848600,"date":"2016-07-18","index":10619,"close":133.43,"high":133.89,"low":131.95,"open":132.38,"volume":3338400},{"timestamp":1468935000,"date":"2016-07-19","index":10620,"close":134.66,"high":135.67,"low":132.83,"open":132.91,"volume":3390000},{"timestamp":1469021400,"date":"2016-07-20","index":10621,"close":134.72,"high":135.18,"low":134.04,"open":134.55,"volume":2669400},{"timestamp":1469107800,"date":"2016-07-21","index":10622,"close":133.53,"high":134.98,"low":133.03,"open":134.76,"volume":2814100},{"timestamp":1469194200,"date":"2016-07-22","index":10623,"close":133.47,"high":133.49,"low":130.57,"open":131.75,"volume":4844900},{"timestamp":1469453400,"date":"2016-07-25","index":10624,"close":132.94,"high":133.3,"low":132.38,"open":133.18,"volume":3078600},{"timestamp":1469539800,"date":"2016-07-26","index":10625,"close":134.85,"high":134.97,"low":132.51,"open":132.9,"volume":4667300}],"post":[{"timestamp":1469626200,"date":"2016-07-27","index":10626,"close":135.96,"high":139.45,"low":135.71,"open":136.14,"volume":5661700},{"timestamp":1469712600,"date":"2016-07-28","index":10627,"close":133.01,"high":135.86,"low":132.55,"open":135.4,"volume":5142400},{"timestamp":1469799000,"date":"2016-07-29","index":10628,"close":133.66,"high":133.8,"low":132.3,"open":133.05,"volume":3559100},{"timestamp":1470058200,"date":"2016-08-01","index":10629,"close":133.21,"high":134.23,"low":132.7,"open":133.21,"volume":3067300},{"timestamp":1470144600,"date":"2016-08-02","index":10630,"close":131.6,"high":133.4,"low":131.35,"open":132.95,"volume":3156800},{"timestamp":1470231000,"date":"2016-08-03","index":10631,"close":131.87,"high":132.45,"low":131.62,"open":131.77,"volume":2359300},{"timestamp":1470317400,"date":"2016-08-04","index":10632,"close":131.21,"high":132.55,"low":130.96,"open":132,"volume":3008500},{"timestamp":1470403800,"date":"2016-08-05","index":10633,"close":131.73,"high":132.44,"low":131.01,"open":132.21,"volume":3119500},{"timestamp":1470663000,"date":"2016-08-08","index":10634,"close":132.19,"high":132.95,"low":131.75,"open":132.14,"volume":2443800},{"timestamp":1470749400,"date":"2016-08-09","index":10635,"close":132.62,"high":132.99,"low":132.23,"open":132.73,"volume":3013900},{"timestamp":1470835800,"date":"2016-08-10","index":10636,"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":10552,"close":129.47,"high":130.38,"low":126.68,"open":127.62,"volume":4239200},{"timestamp":1460554200,"date":"2016-04-13","index":10553,"close":131.14,"high":131.5,"low":129.81,"open":130.49,"volume":3514800},{"timestamp":1460640600,"date":"2016-04-14","index":10554,"close":130.85,"high":131.95,"low":130.53,"open":131.5,"volume":4527600},{"timestamp":1460727000,"date":"2016-04-15","index":10555,"close":131.13,"high":131.6,"low":130.68,"open":130.95,"volume":5008700},{"timestamp":1460986200,"date":"2016-04-18","index":10556,"close":131.97,"high":132.25,"low":130.32,"open":131.13,"volume":3056000},{"timestamp":1461072600,"date":"2016-04-19","index":10557,"close":132.68,"high":133.85,"low":132.21,"open":132.57,"volume":2931000},{"timestamp":1461159000,"date":"2016-04-20","index":10558,"close":130.57,"high":131.36,"low":128.49,"open":128.55,"volume":6799000},{"timestamp":1461245400,"date":"2016-04-21","index":10559,"close":130.74,"high":132.64,"low":130.3,"open":130.98,"volume":4799600},{"timestamp":1461331800,"date":"2016-04-22","index":10560,"close":131.05,"high":131.83,"low":130.5,"open":131.09,"volume":3858100},{"timestamp":1461591000,"date":"2016-04-25","index":10561,"close":130.75,"high":131,"low":129.31,"open":130.45,"volume":4600100},{"timestamp":1461677400,"date":"2016-04-26","index":10562,"close":133.24,"high":133.27,"low":131.06,"open":131.25,"volume":6103400}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10563,"close":137.08,"high":137.89,"low":131.95,"open":133.2,"volume":6930800},{"timestamp":1461850200,"date":"2016-04-28","index":10564,"close":134.8,"high":137.72,"low":134.5,"open":136.29,"volume":4938800},{"timestamp":1461936600,"date":"2016-04-29","index":10565,"close":134.8,"high":135.23,"low":132.81,"open":134.42,"volume":3716700},{"timestamp":1462195800,"date":"2016-05-02","index":10566,"close":134.01,"high":135,"low":133.23,"open":134.38,"volume":3703800},{"timestamp":1462282200,"date":"2016-05-03","index":10567,"close":132.49,"high":133.31,"low":131.46,"open":132.7,"volume":4028700},{"timestamp":1462368600,"date":"2016-05-04","index":10568,"close":130.89,"high":132.31,"low":130.53,"open":131.59,"volume":3340500},{"timestamp":1462455000,"date":"2016-05-05","index":10569,"close":132.08,"high":132.64,"low":131.12,"open":131.73,"volume":4199200},{"timestamp":1462541400,"date":"2016-05-06","index":10570,"close":133.26,"high":133.63,"low":131.76,"open":132.11,"volume":2466000},{"timestamp":1462800600,"date":"2016-05-09","index":10571,"close":132.1,"high":133.81,"low":131.82,"open":132.8,"volume":3431100},{"timestamp":1462887000,"date":"2016-05-10","index":10572,"close":134.72,"high":135.24,"low":132.79,"open":133.18,"volume":3382700},{"timestamp":1462973400,"date":"2016-05-11","index":10573,"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":10489,"close":130.21,"high":131,"low":128.92,"open":130.85,"volume":5551500},{"timestamp":1452609000,"date":"2016-01-12","index":10490,"close":131.92,"high":132.17,"low":129.64,"open":131.58,"volume":4171500},{"timestamp":1452695400,"date":"2016-01-13","index":10491,"close":128.12,"high":132.88,"low":127.75,"open":132.7,"volume":5073100},{"timestamp":1452781800,"date":"2016-01-14","index":10492,"close":129.2,"high":130.07,"low":125.81,"open":129.59,"volume":6517800},{"timestamp":1452868200,"date":"2016-01-15","index":10493,"close":125.63,"high":127.14,"low":124.51,"open":125.8,"volume":6678400},{"timestamp":1453213800,"date":"2016-01-19","index":10494,"close":126.06,"high":127.22,"low":125.11,"open":127.06,"volume":5478900},{"timestamp":1453300200,"date":"2016-01-20","index":10495,"close":122.14,"high":124.94,"low":119.82,"open":124,"volume":7636600},{"timestamp":1453386600,"date":"2016-01-21","index":10496,"close":123.4,"high":125.98,"low":121.54,"open":122.77,"volume":5546200},{"timestamp":1453473000,"date":"2016-01-22","index":10497,"close":124.61,"high":125.68,"low":123.32,"open":124.42,"volume":5259900},{"timestamp":1453732200,"date":"2016-01-25","index":10498,"close":124.01,"high":125.24,"low":123.4,"open":124.6,"volume":4551600},{"timestamp":1453818600,"date":"2016-01-26","index":10499,"close":128.01,"high":128.15,"low":124.5,"open":124.98,"volume":5432600}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10500,"close":116.58,"high":120.11,"low":115.02,"open":119.9,"volume":27945900},{"timestamp":1453991400,"date":"2016-01-28","index":10501,"close":118.01,"high":118.03,"low":115.06,"open":117.1,"volume":10708400},{"timestamp":1454077800,"date":"2016-01-29","index":10502,"close":120.13,"high":120.18,"low":118.02,"open":118.14,"volume":9195700},{"timestamp":1454337000,"date":"2016-02-01","index":10503,"close":121.56,"high":122.29,"low":118.65,"open":119.64,"volume":6812800},{"timestamp":1454423400,"date":"2016-02-02","index":10504,"close":117.52,"high":120.28,"low":117.37,"open":119.69,"volume":8646700},{"timestamp":1454509800,"date":"2016-02-03","index":10505,"close":121.87,"high":122.13,"low":117.15,"open":118.8,"volume":7361900},{"timestamp":1454596200,"date":"2016-02-04","index":10506,"close":123.61,"high":124.91,"low":121.12,"open":121.12,"volume":5837000},{"timestamp":1454682600,"date":"2016-02-05","index":10507,"close":122.56,"high":124.17,"low":121.03,"open":123.63,"volume":6186700},{"timestamp":1454941800,"date":"2016-02-08","index":10508,"close":119.47,"high":121.33,"low":117.25,"open":120.67,"volume":6453600},{"timestamp":1455028200,"date":"2016-02-09","index":10509,"close":118.88,"high":119.98,"low":117.43,"open":117.98,"volume":4137600},{"timestamp":1455114600,"date":"2016-02-10","index":10510,"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":10423,"close":134.63,"high":135.54,"low":133.67,"open":134.1,"volume":3059600},{"timestamp":1444224600,"date":"2015-10-07","index":10424,"close":137.02,"high":137.73,"low":135.26,"open":135.69,"volume":3263800},{"timestamp":1444311000,"date":"2015-10-08","index":10425,"close":139.04,"high":139.35,"low":136.07,"open":136.66,"volume":2835700},{"timestamp":1444397400,"date":"2015-10-09","index":10426,"close":139.7,"high":140.24,"low":138.36,"open":139.04,"volume":3065700},{"timestamp":1444656600,"date":"2015-10-12","index":10427,"close":140.68,"high":141.07,"low":139.32,"open":139.93,"volume":1942200},{"timestamp":1444743000,"date":"2015-10-13","index":10428,"close":140.29,"high":140.5,"low":139.43,"open":139.44,"volume":2339700},{"timestamp":1444829400,"date":"2015-10-14","index":10429,"close":134.22,"high":140.89,"low":133.58,"open":139.75,"volume":8752300},{"timestamp":1444915800,"date":"2015-10-15","index":10430,"close":137.39,"high":137.67,"low":135,"open":135.16,"volume":6368300},{"timestamp":1445002200,"date":"2015-10-16","index":10431,"close":137.6,"high":138.73,"low":136.52,"open":137.43,"volume":3173700},{"timestamp":1445261400,"date":"2015-10-19","index":10432,"close":138.42,"high":138.61,"low":136.39,"open":137.6,"volume":4022000},{"timestamp":1445347800,"date":"2015-10-20","index":10433,"close":138.88,"high":139.93,"low":137.58,"open":137.94,"volume":4202600}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10434,"close":141.19,"high":142.15,"low":136.61,"open":141.7,"volume":8927200},{"timestamp":1445520600,"date":"2015-10-22","index":10435,"close":146.31,"high":147.36,"low":141.93,"open":142,"volume":6976300},{"timestamp":1445607000,"date":"2015-10-23","index":10436,"close":146.7,"high":147.75,"low":144.91,"open":147.37,"volume":4691200},{"timestamp":1445866200,"date":"2015-10-26","index":10437,"close":146.7,"high":147.23,"low":145.55,"open":146.21,"volume":3143400},{"timestamp":1445952600,"date":"2015-10-27","index":10438,"close":148.46,"high":148.99,"low":146.01,"open":146.22,"volume":3411300},{"timestamp":1446039000,"date":"2015-10-28","index":10439,"close":147.88,"high":148.81,"low":145.14,"open":147.99,"volume":4408300},{"timestamp":1446125400,"date":"2015-10-29","index":10440,"close":147.18,"high":147.87,"low":145.83,"open":147.54,"volume":3072100},{"timestamp":1446211800,"date":"2015-10-30","index":10441,"close":148.07,"high":149.6,"low":147.09,"open":147.4,"volume":3938000},{"timestamp":1446474600,"date":"2015-11-02","index":10442,"close":148.4,"high":149.47,"low":147.56,"open":148.38,"volume":2516700},{"timestamp":1446561000,"date":"2015-11-03","index":10443,"close":148.09,"high":148.46,"low":147.14,"open":148.03,"volume":2470000},{"timestamp":1446647400,"date":"2015-11-04","index":10444,"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":10359,"close":143.15,"high":143.44,"low":140.14,"open":140.8,"volume":3712000},{"timestamp":1436362200,"date":"2015-07-08","index":10360,"close":141.92,"high":143.15,"low":141.52,"open":142.5,"volume":3386500},{"timestamp":1436448600,"date":"2015-07-09","index":10361,"close":142.8,"high":144.2,"low":142.73,"open":143.89,"volume":2486800},{"timestamp":1436535000,"date":"2015-07-10","index":10362,"close":144.48,"high":145.19,"low":143.87,"open":144.14,"volume":2192100},{"timestamp":1436794200,"date":"2015-07-13","index":10363,"close":146.62,"high":146.75,"low":145.6,"open":145.96,"volume":2194200},{"timestamp":1436880600,"date":"2015-07-14","index":10364,"close":147.75,"high":148.3,"low":146.45,"open":146.76,"volume":3388800},{"timestamp":1436967000,"date":"2015-07-15","index":10365,"close":146.89,"high":147.75,"low":146.48,"open":147.75,"volume":2653900},{"timestamp":1437053400,"date":"2015-07-16","index":10366,"close":148.49,"high":148.8,"low":147.77,"open":147.79,"volume":2509600},{"timestamp":1437139800,"date":"2015-07-17","index":10367,"close":146.84,"high":147.44,"low":146.02,"open":147.25,"volume":3127100},{"timestamp":1437399000,"date":"2015-07-20","index":10368,"close":146.72,"high":147.2,"low":145.91,"open":147.11,"volume":3016100},{"timestamp":1437485400,"date":"2015-07-21","index":10369,"close":145,"high":146.59,"low":144.22,"open":146.59,"volume":4452600}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10370,"close":146.47,"high":149.18,"low":145.11,"open":148.9,"volume":6238400},{"timestamp":1437658200,"date":"2015-07-23","index":10371,"close":146.11,"high":147.95,"low":145.79,"open":147,"volume":4116000},{"timestamp":1437744600,"date":"2015-07-24","index":10372,"close":144.06,"high":146.47,"low":143.98,"open":145.81,"volume":2455000},{"timestamp":1438003800,"date":"2015-07-27","index":10373,"close":141.03,"high":143.35,"low":140.8,"open":143.22,"volume":3532100},{"timestamp":1438090200,"date":"2015-07-28","index":10374,"close":141.81,"high":142.17,"low":139.51,"open":141.61,"volume":4138200},{"timestamp":1438176600,"date":"2015-07-29","index":10375,"close":144.14,"high":144.61,"low":142.37,"open":142.48,"volume":3260400},{"timestamp":1438263000,"date":"2015-07-30","index":10376,"close":143.01,"high":143.92,"low":142.21,"open":143.35,"volume":2644000},{"timestamp":1438349400,"date":"2015-07-31","index":10377,"close":144.17,"high":144.92,"low":143.29,"open":143.76,"volume":3163500},{"timestamp":1438608600,"date":"2015-08-03","index":10378,"close":143.69,"high":144.75,"low":142.59,"open":144.44,"volume":3088000},{"timestamp":1438695000,"date":"2015-08-04","index":10379,"close":143.54,"high":144.87,"low":143.04,"open":143.55,"volume":1973000},{"timestamp":1438781400,"date":"2015-08-05","index":10380,"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":10296,"close":152.32,"high":153.5,"low":151.14,"open":151.27,"volume":4299500},{"timestamp":1428499800,"date":"2015-04-08","index":10297,"close":153.36,"high":153.5,"low":152.19,"open":152.19,"volume":2763400},{"timestamp":1428586200,"date":"2015-04-09","index":10298,"close":153.42,"high":153.67,"low":151.63,"open":152.62,"volume":3966800},{"timestamp":1428672600,"date":"2015-04-10","index":10299,"close":154.38,"high":154.96,"low":153.25,"open":153.55,"volume":3183000},{"timestamp":1428931800,"date":"2015-04-13","index":10300,"close":153.24,"high":155.5,"low":152.96,"open":153.79,"volume":3034000},{"timestamp":1429018200,"date":"2015-04-14","index":10301,"close":153.21,"high":153.54,"low":151.59,"open":152.93,"volume":2845800},{"timestamp":1429104600,"date":"2015-04-15","index":10302,"close":152.43,"high":154.37,"low":152.21,"open":154.37,"volume":3687400},{"timestamp":1429191000,"date":"2015-04-16","index":10303,"close":151.97,"high":152.53,"low":151.05,"open":151.66,"volume":2559900},{"timestamp":1429277400,"date":"2015-04-17","index":10304,"close":149.6,"high":151.43,"low":149.44,"open":150.88,"volume":4671600},{"timestamp":1429536600,"date":"2015-04-20","index":10305,"close":152.67,"high":153.55,"low":151.01,"open":151.06,"volume":3169100},{"timestamp":1429623000,"date":"2015-04-21","index":10306,"close":153.33,"high":154.09,"low":152,"open":153.51,"volume":3772900}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10307,"close":151.19,"high":153,"low":148.85,"open":152.36,"volume":8468900},{"timestamp":1429795800,"date":"2015-04-23","index":10308,"close":149.87,"high":150.83,"low":149.73,"open":150.83,"volume":4080800},{"timestamp":1429882200,"date":"2015-04-24","index":10309,"close":148.4,"high":149.86,"low":148.02,"open":149.54,"volume":4889200},{"timestamp":1430141400,"date":"2015-04-27","index":10310,"close":147.8,"high":149,"low":147.71,"open":148.59,"volume":4603500},{"timestamp":1430227800,"date":"2015-04-28","index":10311,"close":147.51,"high":148.37,"low":146.01,"open":147.9,"volume":4352900},{"timestamp":1430314200,"date":"2015-04-29","index":10312,"close":146.15,"high":147.46,"low":145.9,"open":147.07,"volume":4761700},{"timestamp":1430400600,"date":"2015-04-30","index":10313,"close":143.34,"high":145.94,"low":142.75,"open":145.25,"volume":4925300},{"timestamp":1430487000,"date":"2015-05-01","index":10314,"close":144.67,"high":145.07,"low":143.84,"open":144.41,"volume":3556800},{"timestamp":1430746200,"date":"2015-05-04","index":10315,"close":144.02,"high":144.79,"low":143.18,"open":143.85,"volume":8977500},{"timestamp":1430832600,"date":"2015-05-05","index":10316,"close":142.91,"high":144.7,"low":142.27,"open":143.76,"volume":3670400},{"timestamp":1430919000,"date":"2015-05-06","index":10317,"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":10238,"close":130.87,"high":132.26,"low":129.95,"open":132.24,"volume":3552700},{"timestamp":1421159400,"date":"2015-01-13","index":10239,"close":131.17,"high":133.91,"low":130.17,"open":132,"volume":3441700},{"timestamp":1421245800,"date":"2015-01-14","index":10240,"close":130.38,"high":131.29,"low":128.95,"open":129.03,"volume":3559500},{"timestamp":1421332200,"date":"2015-01-15","index":10241,"close":130.14,"high":131.83,"low":129.7,"open":130.25,"volume":3902000},{"timestamp":1421418600,"date":"2015-01-16","index":10242,"close":130.78,"high":131.02,"low":129.11,"open":129.75,"volume":4425600},{"timestamp":1421764200,"date":"2015-01-20","index":10243,"close":131.22,"high":132,"low":129.45,"open":131.45,"volume":3143700},{"timestamp":1421850600,"date":"2015-01-21","index":10244,"close":132.41,"high":132.87,"low":130.57,"open":130.87,"volume":2898000},{"timestamp":1421937000,"date":"2015-01-22","index":10245,"close":135.64,"high":136.21,"low":133.05,"open":133.38,"volume":4971300},{"timestamp":1422023400,"date":"2015-01-23","index":10246,"close":134.62,"high":135.78,"low":134.6,"open":135.57,"volume":3828300},{"timestamp":1422282600,"date":"2015-01-26","index":10247,"close":134.07,"high":135.25,"low":133.53,"open":135,"volume":3900500},{"timestamp":1422369000,"date":"2015-01-27","index":10248,"close":132.48,"high":132.99,"low":130.74,"open":132.4,"volume":5243900}],"post":[{"timestamp":1422455400,"date":"2015-01-28","index":10249,"close":139.64,"high":141.89,"low":135.92,"open":136.3,"volume":14355100},{"timestamp":1422541800,"date":"2015-01-29","index":10250,"close":147.78,"high":148.25,"low":139.63,"open":139.69,"volume":15161700},{"timestamp":1422628200,"date":"2015-01-30","index":10251,"close":145.37,"high":146.85,"low":144.37,"open":146.22,"volume":11271100},{"timestamp":1422887400,"date":"2015-02-02","index":10252,"close":146.26,"high":146.59,"low":143.05,"open":143.72,"volume":6790900},{"timestamp":1422973800,"date":"2015-02-03","index":10253,"close":147.34,"high":148,"low":146.18,"open":146.37,"volume":5978200},{"timestamp":1423060200,"date":"2015-02-04","index":10254,"close":147.22,"high":148.39,"low":145.93,"open":145.97,"volume":4766200},{"timestamp":1423146600,"date":"2015-02-05","index":10255,"close":148.6,"high":148.87,"low":146.46,"open":147.26,"volume":4252600},{"timestamp":1423233000,"date":"2015-02-06","index":10256,"close":148,"high":148.89,"low":147.7,"open":148.62,"volume":4398800},{"timestamp":1423492200,"date":"2015-02-09","index":10257,"close":147.58,"high":148.16,"low":145.63,"open":146.16,"volume":4202900},{"timestamp":1423578600,"date":"2015-02-10","index":10258,"close":148.04,"high":148.71,"low":147.5,"open":148.2,"volume":4034900},{"timestamp":1423665000,"date":"2015-02-11","index":10259,"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":10172,"close":123.32,"high":125.52,"low":123.29,"open":125.52,"volume":3554900},{"timestamp":1412775000,"date":"2014-10-08","index":10173,"close":124.98,"high":125.09,"low":122.15,"open":123.47,"volume":3610300},{"timestamp":1412861400,"date":"2014-10-09","index":10174,"close":122.76,"high":124.75,"low":122.31,"open":124.72,"volume":4874700},{"timestamp":1412947800,"date":"2014-10-10","index":10175,"close":121.5,"high":123.36,"low":121.5,"open":122.87,"volume":4214200},{"timestamp":1413207000,"date":"2014-10-13","index":10176,"close":120.45,"high":123.19,"low":120.26,"open":122.05,"volume":3878600},{"timestamp":1413293400,"date":"2014-10-14","index":10177,"close":122.29,"high":123.37,"low":120.72,"open":121.84,"volume":3768200},{"timestamp":1413379800,"date":"2014-10-15","index":10178,"close":120.19,"high":121.12,"low":116.32,"open":121.06,"volume":7819000},{"timestamp":1413466200,"date":"2014-10-16","index":10179,"close":120.29,"high":121.3,"low":118.39,"open":118.91,"volume":4492500},{"timestamp":1413552600,"date":"2014-10-17","index":10180,"close":123.24,"high":123.87,"low":121.78,"open":122.05,"volume":4872400},{"timestamp":1413811800,"date":"2014-10-20","index":10181,"close":124.31,"high":124.72,"low":123,"open":123.39,"volume":3676300},{"timestamp":1413898200,"date":"2014-10-21","index":10182,"close":127.12,"high":127.24,"low":124.93,"open":125.21,"volume":5204500}],"post":[{"timestamp":1413984600,"date":"2014-10-22","index":10183,"close":121.45,"high":128,"low":121.34,"open":127.99,"volume":13844400},{"timestamp":1414071000,"date":"2014-10-23","index":10184,"close":122.03,"high":122.88,"low":121.06,"open":121.27,"volume":7799700},{"timestamp":1414157400,"date":"2014-10-24","index":10185,"close":122.24,"high":122.84,"low":121.26,"open":122.2,"volume":4013300},{"timestamp":1414416600,"date":"2014-10-27","index":10186,"close":122.12,"high":122.23,"low":121.26,"open":122.13,"volume":2940300},{"timestamp":1414503000,"date":"2014-10-28","index":10187,"close":123.61,"high":123.79,"low":121.96,"open":122.5,"volume":4159000},{"timestamp":1414589400,"date":"2014-10-29","index":10188,"close":123.08,"high":124.48,"low":122.56,"open":124.48,"volume":3241700},{"timestamp":1414675800,"date":"2014-10-30","index":10189,"close":123.82,"high":124.12,"low":122.01,"open":122.52,"volume":2569900},{"timestamp":1414762200,"date":"2014-10-31","index":10190,"close":124.91,"high":125.89,"low":124.73,"open":125.03,"volume":4665300},{"timestamp":1415025000,"date":"2014-11-03","index":10191,"close":126.03,"high":126.25,"low":124.89,"open":125.35,"volume":3902700},{"timestamp":1415111400,"date":"2014-11-04","index":10192,"close":125.84,"high":126.71,"low":125.26,"open":125.94,"volume":3684600},{"timestamp":1415197800,"date":"2014-11-05","index":10193,"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":10108,"close":126.79,"high":128.97,"low":125.92,"open":128.89,"volume":5724300},{"timestamp":1404912600,"date":"2014-07-09","index":10109,"close":126.79,"high":128.32,"low":125.91,"open":128.31,"volume":8023900},{"timestamp":1404999000,"date":"2014-07-10","index":10110,"close":126.79,"high":127.63,"low":125.12,"open":125.54,"volume":3936900},{"timestamp":1405085400,"date":"2014-07-11","index":10111,"close":128.09,"high":128.24,"low":126.36,"open":127.18,"volume":3193100},{"timestamp":1405344600,"date":"2014-07-14","index":10112,"close":129.52,"high":130.58,"low":128.76,"open":128.91,"volume":5267500},{"timestamp":1405431000,"date":"2014-07-15","index":10113,"close":129.1,"high":130.31,"low":128.34,"open":130.31,"volume":4916100},{"timestamp":1405517400,"date":"2014-07-16","index":10114,"close":127.42,"high":129.56,"low":127.14,"open":129.56,"volume":5260800},{"timestamp":1405603800,"date":"2014-07-17","index":10115,"close":125.88,"high":128.18,"low":125.79,"open":127.21,"volume":5292900},{"timestamp":1405690200,"date":"2014-07-18","index":10116,"close":127.64,"high":127.82,"low":126.25,"open":126.38,"volume":3103300},{"timestamp":1405949400,"date":"2014-07-21","index":10117,"close":128.3,"high":128.42,"low":126.77,"open":127.3,"volume":2738700},{"timestamp":1406035800,"date":"2014-07-22","index":10118,"close":129.74,"high":130.01,"low":128.58,"open":128.99,"volume":5102200}],"post":[{"timestamp":1406122200,"date":"2014-07-23","index":10119,"close":126.71,"high":128.4,"low":126.02,"open":127.79,"volume":12326300},{"timestamp":1406208600,"date":"2014-07-24","index":10120,"close":124.4,"high":126.05,"low":124,"open":125.92,"volume":10307200},{"timestamp":1406295000,"date":"2014-07-25","index":10121,"close":123.2,"high":124.53,"low":122.41,"open":124.48,"volume":6121400},{"timestamp":1406554200,"date":"2014-07-28","index":10122,"close":123.06,"high":124.56,"low":122.16,"open":123.44,"volume":4982400},{"timestamp":1406640600,"date":"2014-07-29","index":10123,"close":122.32,"high":123.63,"low":122.2,"open":123.31,"volume":4101900},{"timestamp":1406727000,"date":"2014-07-30","index":10124,"close":122.29,"high":123.8,"low":121.76,"open":123.2,"volume":4042900},{"timestamp":1406813400,"date":"2014-07-31","index":10125,"close":120.48,"high":122.05,"low":120.41,"open":121.47,"volume":5588800},{"timestamp":1406899800,"date":"2014-08-01","index":10126,"close":120.38,"high":121.71,"low":119.64,"open":120.45,"volume":5852700},{"timestamp":1407159000,"date":"2014-08-04","index":10127,"close":119.93,"high":121.19,"low":119.77,"open":120.8,"volume":4671100},{"timestamp":1407245400,"date":"2014-08-05","index":10128,"close":121.27,"high":121.98,"low":119.66,"open":119.67,"volume":6097900},{"timestamp":1407331800,"date":"2014-08-06","index":10129,"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":10045,"close":125.59,"high":128.18,"low":124.95,"open":127.19,"volume":3753600},{"timestamp":1396963800,"date":"2014-04-08","index":10046,"close":124.15,"high":125.73,"low":124.06,"open":125.28,"volume":4122200},{"timestamp":1397050200,"date":"2014-04-09","index":10047,"close":126.88,"high":127.02,"low":124.05,"open":124.99,"volume":3689900},{"timestamp":1397136600,"date":"2014-04-10","index":10048,"close":123.64,"high":126.86,"low":123.64,"open":126.82,"volume":3956900},{"timestamp":1397223000,"date":"2014-04-11","index":10049,"close":122.07,"high":123.45,"low":121.92,"open":123.05,"volume":3854600},{"timestamp":1397482200,"date":"2014-04-14","index":10050,"close":123.25,"high":123.77,"low":122.18,"open":123.08,"volume":3086300},{"timestamp":1397568600,"date":"2014-04-15","index":10051,"close":124.27,"high":124.55,"low":122.13,"open":123.35,"volume":2746900},{"timestamp":1397655000,"date":"2014-04-16","index":10052,"close":126.04,"high":126.04,"low":124.73,"open":125,"volume":2826100},{"timestamp":1397741400,"date":"2014-04-17","index":10053,"close":127.92,"high":128.37,"low":125.83,"open":126.44,"volume":3449400},{"timestamp":1398087000,"date":"2014-04-21","index":10054,"close":127.82,"high":128.44,"low":127.37,"open":128.05,"volume":2368500},{"timestamp":1398173400,"date":"2014-04-22","index":10055,"close":127.55,"high":129.13,"low":127.48,"open":128.25,"volume":5015600}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":10056,"close":130.63,"high":131.5,"low":129.33,"open":130.67,"volume":7121600},{"timestamp":1398346200,"date":"2014-04-24","index":10057,"close":129.86,"high":130.62,"low":128.43,"open":130.41,"volume":4177000},{"timestamp":1398432600,"date":"2014-04-25","index":10058,"close":128.66,"high":130,"low":128.37,"open":129.84,"volume":2978500},{"timestamp":1398691800,"date":"2014-04-28","index":10059,"close":127.04,"high":128.87,"low":125.8,"open":128.2,"volume":4354600},{"timestamp":1398778200,"date":"2014-04-29","index":10060,"close":128.37,"high":128.57,"low":126.53,"open":127.2,"volume":3344100},{"timestamp":1398864600,"date":"2014-04-30","index":10061,"close":129.02,"high":129.5,"low":127.8,"open":128.05,"volume":2773000},{"timestamp":1398951000,"date":"2014-05-01","index":10062,"close":128.46,"high":129.6,"low":128.27,"open":128.74,"volume":2804100},{"timestamp":1399037400,"date":"2014-05-02","index":10063,"close":129.94,"high":130.4,"low":128.61,"open":128.7,"volume":3762900},{"timestamp":1399296600,"date":"2014-05-05","index":10064,"close":131.96,"high":132.38,"low":128.95,"open":129,"volume":4026500},{"timestamp":1399383000,"date":"2014-05-06","index":10065,"close":130.83,"high":131.92,"low":130.7,"open":131.75,"volume":4032000},{"timestamp":1399469400,"date":"2014-05-07","index":10066,"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":9987,"close":140.7,"high":142.14,"low":140.38,"open":141.55,"volume":4462400},{"timestamp":1389709800,"date":"2014-01-14","index":9988,"close":140.01,"high":141.7,"low":137.8,"open":140.85,"volume":8441600},{"timestamp":1389796200,"date":"2014-01-15","index":9989,"close":140.62,"high":141.08,"low":140.14,"open":140.3,"volume":3030800},{"timestamp":1389882600,"date":"2014-01-16","index":9990,"close":140.21,"high":141.45,"low":140.07,"open":140.33,"volume":3062900},{"timestamp":1389969000,"date":"2014-01-17","index":9991,"close":140.46,"high":141,"low":139.75,"open":140.08,"volume":3382700},{"timestamp":1390314600,"date":"2014-01-21","index":9992,"close":141.67,"high":142.46,"low":140.81,"open":141.46,"volume":3240600},{"timestamp":1390401000,"date":"2014-01-22","index":9993,"close":144.37,"high":144.57,"low":141.87,"open":142.31,"volume":4388700},{"timestamp":1390487400,"date":"2014-01-23","index":9994,"close":141.31,"high":143.89,"low":141.1,"open":143.1,"volume":4491400},{"timestamp":1390573800,"date":"2014-01-24","index":9995,"close":136.65,"high":140.47,"low":136.32,"open":140.4,"volume":5856800},{"timestamp":1390833000,"date":"2014-01-27","index":9996,"close":137.36,"high":138.46,"low":135.65,"open":136.7,"volume":5057800},{"timestamp":1390919400,"date":"2014-01-28","index":9997,"close":137.09,"high":138.09,"low":136.44,"open":137.61,"volume":4606200}],"post":[{"timestamp":1391005800,"date":"2014-01-29","index":9998,"close":129.78,"high":131.76,"low":128.07,"open":131.7,"volume":15993400},{"timestamp":1391092200,"date":"2014-01-30","index":9999,"close":126.53,"high":131.7,"low":125.2,"open":131.7,"volume":10406200},{"timestamp":1391178600,"date":"2014-01-31","index":10000,"close":125.26,"high":126.87,"low":123.08,"open":124.46,"volume":9732700},{"timestamp":1391437800,"date":"2014-02-03","index":10001,"close":123.08,"high":126.52,"low":122.75,"open":124.24,"volume":9309600},{"timestamp":1391524200,"date":"2014-02-04","index":10002,"close":122.04,"high":123.8,"low":120.53,"open":123.07,"volume":9304100},{"timestamp":1391610600,"date":"2014-02-05","index":10003,"close":121.4,"high":121.94,"low":118.77,"open":121,"volume":9689100},{"timestamp":1391697000,"date":"2014-02-06","index":10004,"close":122.67,"high":122.72,"low":121.51,"open":121.79,"volume":6738800},{"timestamp":1391783400,"date":"2014-02-07","index":10005,"close":127.02,"high":127.21,"low":123.65,"open":123.75,"volume":8906300},{"timestamp":1392042600,"date":"2014-02-10","index":10006,"close":127.16,"high":128.97,"low":126.35,"open":128.96,"volume":8173500},{"timestamp":1392129000,"date":"2014-02-11","index":10007,"close":130.16,"high":130.69,"low":127.46,"open":127.65,"volume":7874000},{"timestamp":1392215400,"date":"2014-02-12","index":10008,"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":9921,"close":115.44,"high":117.32,"low":115.42,"open":116.67,"volume":4574000},{"timestamp":1381325400,"date":"2013-10-09","index":9922,"close":114.47,"high":115.4,"low":113.34,"open":115.4,"volume":4722200},{"timestamp":1381411800,"date":"2013-10-10","index":9923,"close":118.9,"high":119,"low":115.91,"open":116.1,"volume":5635400},{"timestamp":1381498200,"date":"2013-10-11","index":9924,"close":117.98,"high":119.4,"low":117.83,"open":118.6,"volume":4505500},{"timestamp":1381757400,"date":"2013-10-14","index":9925,"close":119.46,"high":119.55,"low":116.69,"open":117.42,"volume":3617800},{"timestamp":1381843800,"date":"2013-10-15","index":9926,"close":118.18,"high":119.59,"low":118.14,"open":119.42,"volume":2749700},{"timestamp":1381930200,"date":"2013-10-16","index":9927,"close":120.34,"high":120.66,"low":118.75,"open":118.78,"volume":4036900},{"timestamp":1382016600,"date":"2013-10-17","index":9928,"close":122.29,"high":122.39,"low":119.81,"open":119.81,"volume":4114200},{"timestamp":1382103000,"date":"2013-10-18","index":9929,"close":122.52,"high":122.86,"low":121.25,"open":122.5,"volume":3924200},{"timestamp":1382362200,"date":"2013-10-21","index":9930,"close":121.47,"high":122.74,"low":121.06,"open":122.69,"volume":3207900},{"timestamp":1382448600,"date":"2013-10-22","index":9931,"close":122.48,"high":123.8,"low":121.88,"open":122,"volume":4431200}],"post":[{"timestamp":1382535000,"date":"2013-10-23","index":9932,"close":129.02,"high":129.99,"low":125.9,"open":126,"volume":10766300},{"timestamp":1382621400,"date":"2013-10-24","index":9933,"close":128.98,"high":129.57,"low":127.94,"open":129.01,"volume":4976200},{"timestamp":1382707800,"date":"2013-10-25","index":9934,"close":131.19,"high":131.43,"low":128.22,"open":129.25,"volume":5467600},{"timestamp":1382967000,"date":"2013-10-28","index":9935,"close":129.88,"high":130.47,"low":128.64,"open":128.75,"volume":4655800},{"timestamp":1383053400,"date":"2013-10-29","index":9936,"close":129.66,"high":129.88,"low":128.76,"open":129.35,"volume":3608700},{"timestamp":1383139800,"date":"2013-10-30","index":9937,"close":129.68,"high":131.43,"low":129.02,"open":129.56,"volume":4122100},{"timestamp":1383226200,"date":"2013-10-31","index":9938,"close":130.5,"high":131.88,"low":129.55,"open":129.84,"volume":4931800},{"timestamp":1383312600,"date":"2013-11-01","index":9939,"close":133.03,"high":133.5,"low":130.9,"open":130.9,"volume":4582400},{"timestamp":1383575400,"date":"2013-11-04","index":9940,"close":132.79,"high":133.99,"low":132.46,"open":133.75,"volume":3915800},{"timestamp":1383661800,"date":"2013-11-05","index":9941,"close":133.57,"high":133.74,"low":130.59,"open":132.03,"volume":4069200},{"timestamp":1383748200,"date":"2013-11-06","index":9942,"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":9857,"close":104.68,"high":105.75,"low":104.46,"open":105.27,"volume":3991800},{"timestamp":1373463000,"date":"2013-07-10","index":9858,"close":105.5,"high":105.6,"low":104.41,"open":104.5,"volume":3872700},{"timestamp":1373549400,"date":"2013-07-11","index":9859,"close":106.88,"high":107.46,"low":106.29,"open":106.43,"volume":4529800},{"timestamp":1373635800,"date":"2013-07-12","index":9860,"close":101.87,"high":108.15,"low":98.99,"open":106.86,"volume":44391800},{"timestamp":1373895000,"date":"2013-07-15","index":9861,"close":105.66,"high":105.87,"low":103.1,"open":103.83,"volume":13169900},{"timestamp":1373981400,"date":"2013-07-16","index":9862,"close":104.23,"high":105.8,"low":103.78,"open":105.69,"volume":5839100},{"timestamp":1374067800,"date":"2013-07-17","index":9863,"close":104.79,"high":105.43,"low":104.42,"open":104.45,"volume":3931800},{"timestamp":1374154200,"date":"2013-07-18","index":9864,"close":107.63,"high":107.98,"low":104.8,"open":104.96,"volume":8046400},{"timestamp":1374240600,"date":"2013-07-19","index":9865,"close":106.96,"high":107.13,"low":105.61,"open":107.13,"volume":5992000},{"timestamp":1374499800,"date":"2013-07-22","index":9866,"close":106.86,"high":107.32,"low":106.45,"open":107.27,"volume":4168800},{"timestamp":1374586200,"date":"2013-07-23","index":9867,"close":107.79,"high":107.98,"low":106.34,"open":107.18,"volume":5081600}],"post":[{"timestamp":1374672600,"date":"2013-07-24","index":9868,"close":106.95,"high":109.49,"low":106.26,"open":109.24,"volume":7723500},{"timestamp":1374759000,"date":"2013-07-25","index":9869,"close":106.7,"high":107.12,"low":105.85,"open":106.36,"volume":5267100},{"timestamp":1374845400,"date":"2013-07-26","index":9870,"close":105.6,"high":106.22,"low":105.31,"open":106.22,"volume":4216100},{"timestamp":1375104600,"date":"2013-07-29","index":9871,"close":104.81,"high":105.12,"low":103.5,"open":103.52,"volume":4041800},{"timestamp":1375191000,"date":"2013-07-30","index":9872,"close":105.73,"high":106.01,"low":104.8,"open":104.94,"volume":5022700},{"timestamp":1375277400,"date":"2013-07-31","index":9873,"close":105.1,"high":106.28,"low":104.99,"open":105.92,"volume":4487800},{"timestamp":1375363800,"date":"2013-08-01","index":9874,"close":106.7,"high":107,"low":105.78,"open":105.99,"volume":4910800},{"timestamp":1375450200,"date":"2013-08-02","index":9875,"close":107.9,"high":107.95,"low":106,"open":106,"volume":4226200},{"timestamp":1375709400,"date":"2013-08-05","index":9876,"close":107.5,"high":107.8,"low":107.14,"open":107.14,"volume":3559200},{"timestamp":1375795800,"date":"2013-08-06","index":9877,"close":107.04,"high":107.71,"low":106.62,"open":107.35,"volume":5199900},{"timestamp":1375882200,"date":"2013-08-07","index":9878,"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":9794,"close":87.21,"high":87.49,"low":86.19,"open":87.12,"volume":6058400},{"timestamp":1365600600,"date":"2013-04-10","index":9795,"close":87.82,"high":88.56,"low":87.06,"open":87.34,"volume":4635200},{"timestamp":1365687000,"date":"2013-04-11","index":9796,"close":88.53,"high":89.46,"low":87.84,"open":87.96,"volume":5394200},{"timestamp":1365773400,"date":"2013-04-12","index":9797,"close":88.89,"high":88.93,"low":88,"open":88.29,"volume":2588300},{"timestamp":1366032600,"date":"2013-04-15","index":9798,"close":86.77,"high":88.77,"low":86.77,"open":88.44,"volume":4324000},{"timestamp":1366119000,"date":"2013-04-16","index":9799,"close":86.89,"high":88.35,"low":86.43,"open":87.45,"volume":5233900},{"timestamp":1366205400,"date":"2013-04-17","index":9800,"close":86.69,"high":87,"low":85.78,"open":86.47,"volume":3781100},{"timestamp":1366291800,"date":"2013-04-18","index":9801,"close":86.12,"high":87.16,"low":85.75,"open":87.06,"volume":2792800},{"timestamp":1366378200,"date":"2013-04-19","index":9802,"close":87.96,"high":88.08,"low":86.57,"open":87.57,"volume":6322200},{"timestamp":1366637400,"date":"2013-04-22","index":9803,"close":86.94,"high":88.08,"low":86.44,"open":88.08,"volume":4248700},{"timestamp":1366723800,"date":"2013-04-23","index":9804,"close":88.18,"high":88.51,"low":87.2,"open":87.35,"volume":3130700}],"post":[{"timestamp":1366810200,"date":"2013-04-24","index":9805,"close":90.83,"high":92.65,"low":90.42,"open":91.95,"volume":9231700},{"timestamp":1366896600,"date":"2013-04-25","index":9806,"close":91.67,"high":92.62,"low":90.07,"open":91.35,"volume":5766100},{"timestamp":1366983000,"date":"2013-04-26","index":9807,"close":92.85,"high":93.38,"low":91.67,"open":91.89,"volume":5910600},{"timestamp":1367242200,"date":"2013-04-29","index":9808,"close":91.9,"high":92.41,"low":91.19,"open":91.4,"volume":6265900},{"timestamp":1367328600,"date":"2013-04-30","index":9809,"close":91.41,"high":91.99,"low":90.82,"open":91.35,"volume":4714300},{"timestamp":1367415000,"date":"2013-05-01","index":9810,"close":91.18,"high":91.75,"low":90.72,"open":91.08,"volume":4567300},{"timestamp":1367501400,"date":"2013-05-02","index":9811,"close":92.21,"high":92.82,"low":91.2,"open":91.24,"volume":4514800},{"timestamp":1367587800,"date":"2013-05-03","index":9812,"close":93.74,"high":93.95,"low":92.67,"open":92.85,"volume":4700100},{"timestamp":1367847000,"date":"2013-05-06","index":9813,"close":94.19,"high":94.79,"low":93.36,"open":93.44,"volume":5504800},{"timestamp":1367933400,"date":"2013-05-07","index":9814,"close":94.79,"high":95.04,"low":94.06,"open":94.31,"volume":3858400},{"timestamp":1368019800,"date":"2013-05-08","index":9815,"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":9736,"close":76.55,"high":76.59,"low":74.9,"open":75.23,"volume":6221100},{"timestamp":1358260200,"date":"2013-01-15","index":9737,"close":76.94,"high":76.98,"low":76.18,"open":76.21,"volume":3900600},{"timestamp":1358346600,"date":"2013-01-16","index":9738,"close":74.34,"high":74.64,"low":73.56,"open":73.85,"volume":18212000},{"timestamp":1358433000,"date":"2013-01-17","index":9739,"close":75.26,"high":75.63,"low":72.68,"open":72.78,"volume":21849200},{"timestamp":1358519400,"date":"2013-01-18","index":9740,"close":75.04,"high":75.16,"low":74.29,"open":75.16,"volume":10829000},{"timestamp":1358865000,"date":"2013-01-22","index":9741,"close":74.16,"high":74.27,"low":73.77,"open":74.12,"volume":9161900},{"timestamp":1358951400,"date":"2013-01-23","index":9742,"close":74.29,"high":74.59,"low":73.45,"open":73.99,"volume":7784900},{"timestamp":1359037800,"date":"2013-01-24","index":9743,"close":75.32,"high":75.54,"low":74.41,"open":74.41,"volume":7292200},{"timestamp":1359124200,"date":"2013-01-25","index":9744,"close":75.03,"high":75.42,"low":74.79,"open":75.29,"volume":6163200},{"timestamp":1359383400,"date":"2013-01-28","index":9745,"close":74,"high":74.65,"low":73.89,"open":73.9,"volume":7759000},{"timestamp":1359469800,"date":"2013-01-29","index":9746,"close":73.65,"high":74.24,"low":73,"open":74.24,"volume":9296800}],"post":[{"timestamp":1359556200,"date":"2013-01-30","index":9747,"close":74.59,"high":74.75,"low":73.73,"open":74.42,"volume":10048600},{"timestamp":1359642600,"date":"2013-01-31","index":9748,"close":73.87,"high":74.62,"low":73.76,"open":74.5,"volume":7639000},{"timestamp":1359729000,"date":"2013-02-01","index":9749,"close":74.87,"high":75.07,"low":74.23,"open":74.49,"volume":6749300},{"timestamp":1359988200,"date":"2013-02-04","index":9750,"close":75.21,"high":75.53,"low":74.25,"open":74.29,"volume":5799800},{"timestamp":1360074600,"date":"2013-02-05","index":9751,"close":75.89,"high":76.98,"low":75.61,"open":75.69,"volume":6831200},{"timestamp":1360161000,"date":"2013-02-06","index":9752,"close":76.29,"high":76.3,"low":75.4,"open":75.47,"volume":4716600},{"timestamp":1360247400,"date":"2013-02-07","index":9753,"close":77.43,"high":77.54,"low":76.28,"open":76.32,"volume":7773000},{"timestamp":1360333800,"date":"2013-02-08","index":9754,"close":76.56,"high":77.39,"low":76.28,"open":77.24,"volume":5100400},{"timestamp":1360593000,"date":"2013-02-11","index":9755,"close":75.87,"high":76.44,"low":75.85,"open":76.42,"volume":3677100},{"timestamp":1360679400,"date":"2013-02-12","index":9756,"close":75.99,"high":76.25,"low":75.83,"open":76.06,"volume":3597400},{"timestamp":1360765800,"date":"2013-02-13","index":9757,"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":9672,"close":70.64,"high":71.21,"low":70.36,"open":70.7,"volume":4116600},{"timestamp":1349875800,"date":"2012-10-10","index":9673,"close":70.34,"high":71.3,"low":70.23,"open":70.8,"volume":3642600},{"timestamp":1349962200,"date":"2012-10-11","index":9674,"close":70.83,"high":71.55,"low":70.8,"open":70.9,"volume":3183200},{"timestamp":1350048600,"date":"2012-10-12","index":9675,"close":71.85,"high":72.24,"low":71,"open":71.08,"volume":4345600},{"timestamp":1350307800,"date":"2012-10-15","index":9676,"close":72.25,"high":72.28,"low":71.68,"open":71.85,"volume":3858000},{"timestamp":1350394200,"date":"2012-10-16","index":9677,"close":73.48,"high":73.71,"low":72.5,"open":72.76,"volume":4799300},{"timestamp":1350480600,"date":"2012-10-17","index":9678,"close":73.63,"high":73.9,"low":72.63,"open":73.74,"volume":6061500},{"timestamp":1350567000,"date":"2012-10-18","index":9679,"close":74.26,"high":74.26,"low":73.24,"open":73.52,"volume":3414200},{"timestamp":1350653400,"date":"2012-10-19","index":9680,"close":74.01,"high":74.23,"low":73.59,"open":74.03,"volume":5407000},{"timestamp":1350912600,"date":"2012-10-22","index":9681,"close":73.7,"high":74.15,"low":73.25,"open":73.8,"volume":4419800},{"timestamp":1350999000,"date":"2012-10-23","index":9682,"close":72.82,"high":73.23,"low":72.61,"open":72.99,"volume":4544900}],"post":[{"timestamp":1351085400,"date":"2012-10-24","index":9683,"close":72.71,"high":75,"low":72.25,"open":74.95,"volume":8346600},{"timestamp":1351171800,"date":"2012-10-25","index":9684,"close":71.54,"high":73.09,"low":70.65,"open":73.05,"volume":8191500},{"timestamp":1351258200,"date":"2012-10-26","index":9685,"close":71.11,"high":71.58,"low":70.55,"open":71.16,"volume":4389000},{"timestamp":1351690200,"date":"2012-10-31","index":9686,"close":70.44,"high":71.45,"low":70.27,"open":71.35,"volume":3778700},{"timestamp":1351776600,"date":"2012-11-01","index":9687,"close":70.79,"high":71.56,"low":70.44,"open":70.59,"volume":3992800},{"timestamp":1351863000,"date":"2012-11-02","index":9688,"close":70.05,"high":71.36,"low":69.96,"open":71,"volume":4400400},{"timestamp":1352125800,"date":"2012-11-05","index":9689,"close":70.41,"high":70.6,"low":69.85,"open":69.87,"volume":3833000},{"timestamp":1352212200,"date":"2012-11-06","index":9690,"close":72.02,"high":72.44,"low":70.47,"open":70.47,"volume":4923700},{"timestamp":1352298600,"date":"2012-11-07","index":9691,"close":70.11,"high":70.77,"low":69.3,"open":70.69,"volume":6675400},{"timestamp":1352385000,"date":"2012-11-08","index":9692,"close":70.98,"high":71.32,"low":70.09,"open":70.13,"volume":7363500},{"timestamp":1352471400,"date":"2012-11-09","index":9693,"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":9608,"close":73.22,"high":75.05,"low":72.89,"open":74.63,"volume":4756700},{"timestamp":1342013400,"date":"2012-07-11","index":9609,"close":71.52,"high":72.76,"low":71.23,"open":72.69,"volume":6072200},{"timestamp":1342099800,"date":"2012-07-12","index":9610,"close":71.71,"high":72.02,"low":70.85,"open":71.2,"volume":5799800},{"timestamp":1342186200,"date":"2012-07-13","index":9611,"close":73.51,"high":73.56,"low":71.85,"open":71.93,"volume":3616000},{"timestamp":1342445400,"date":"2012-07-16","index":9612,"close":72.97,"high":73.19,"low":72.25,"open":73.13,"volume":3538400},{"timestamp":1342531800,"date":"2012-07-17","index":9613,"close":73.11,"high":73.51,"low":72.04,"open":73.25,"volume":2775700},{"timestamp":1342618200,"date":"2012-07-18","index":9614,"close":73.89,"high":74.44,"low":72.71,"open":72.71,"volume":3756200},{"timestamp":1342704600,"date":"2012-07-19","index":9615,"close":74.86,"high":75.11,"low":73.7,"open":73.99,"volume":4543200},{"timestamp":1342791000,"date":"2012-07-20","index":9616,"close":73.89,"high":74.8,"low":73.61,"open":74.5,"volume":3148100},{"timestamp":1343050200,"date":"2012-07-23","index":9617,"close":72.91,"high":73.08,"low":71.58,"open":72.31,"volume":3432200},{"timestamp":1343136600,"date":"2012-07-24","index":9618,"close":72.03,"high":73.17,"low":71.35,"open":72.87,"volume":3866500}],"post":[{"timestamp":1343223000,"date":"2012-07-25","index":9619,"close":74.03,"high":74.48,"low":72.7,"open":74.2,"volume":6130400},{"timestamp":1343309400,"date":"2012-07-26","index":9620,"close":74.91,"high":75.96,"low":74.27,"open":75.13,"volume":4949200},{"timestamp":1343395800,"date":"2012-07-27","index":9621,"close":75.51,"high":75.94,"low":75.08,"open":75.58,"volume":4066300},{"timestamp":1343655000,"date":"2012-07-30","index":9622,"close":74.86,"high":75.59,"low":74.43,"open":74.6,"volume":4999700},{"timestamp":1343741400,"date":"2012-07-31","index":9623,"close":73.91,"high":75.06,"low":73.88,"open":74.82,"volume":3978700},{"timestamp":1343827800,"date":"2012-08-01","index":9624,"close":72.77,"high":74.48,"low":72.64,"open":74.32,"volume":4696000},{"timestamp":1343914200,"date":"2012-08-02","index":9625,"close":71.99,"high":72.52,"low":71.15,"open":72.39,"volume":4615000},{"timestamp":1344000600,"date":"2012-08-03","index":9626,"close":72.81,"high":73.34,"low":72.68,"open":73.13,"volume":4588500},{"timestamp":1344259800,"date":"2012-08-06","index":9627,"close":72.89,"high":73.33,"low":72.71,"open":73.21,"volume":3758800},{"timestamp":1344346200,"date":"2012-08-07","index":9628,"close":74.46,"high":74.55,"low":72.93,"open":73.27,"volume":4717200},{"timestamp":1344432600,"date":"2012-08-08","index":9629,"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":9545,"close":70.6,"high":72.31,"low":70.59,"open":72.25,"volume":5339000},{"timestamp":1334151000,"date":"2012-04-11","index":9546,"close":71.77,"high":72.51,"low":71.49,"open":71.63,"volume":5099900},{"timestamp":1334237400,"date":"2012-04-12","index":9547,"close":73.5,"high":73.83,"low":71.69,"open":71.69,"volume":3938800},{"timestamp":1334323800,"date":"2012-04-13","index":9548,"close":72.92,"high":73.38,"low":72.37,"open":73.18,"volume":3329100},{"timestamp":1334583000,"date":"2012-04-16","index":9549,"close":72.68,"high":73.19,"low":72.3,"open":72.98,"volume":4800000},{"timestamp":1334669400,"date":"2012-04-17","index":9550,"close":74.09,"high":74.36,"low":73.1,"open":73.13,"volume":3345300},{"timestamp":1334755800,"date":"2012-04-18","index":9551,"close":73.71,"high":74.24,"low":73.47,"open":73.58,"volume":2248900},{"timestamp":1334842200,"date":"2012-04-19","index":9552,"close":73.1,"high":73.96,"low":72.66,"open":73.73,"volume":3729300},{"timestamp":1334928600,"date":"2012-04-20","index":9553,"close":73.55,"high":74.03,"low":73.1,"open":73.27,"volume":4302100},{"timestamp":1335187800,"date":"2012-04-23","index":9554,"close":72.86,"high":73.13,"low":72.17,"open":72.69,"volume":5022100},{"timestamp":1335274200,"date":"2012-04-24","index":9555,"close":73.21,"high":73.74,"low":72.77,"open":73.21,"volume":3664500}],"post":[{"timestamp":1335360600,"date":"2012-04-25","index":9556,"close":77.08,"high":77.5,"low":74.9,"open":75.05,"volume":10621200},{"timestamp":1335447000,"date":"2012-04-26","index":9557,"close":76.99,"high":77.2,"low":76.55,"open":76.71,"volume":4704700},{"timestamp":1335533400,"date":"2012-04-27","index":9558,"close":77.27,"high":77.57,"low":76.9,"open":77.28,"volume":4168700},{"timestamp":1335792600,"date":"2012-04-30","index":9559,"close":76.8,"high":76.87,"low":75.68,"open":76.51,"volume":5811100},{"timestamp":1335879000,"date":"2012-05-01","index":9560,"close":77.25,"high":77.83,"low":75.85,"open":76.59,"volume":4287600},{"timestamp":1335965400,"date":"2012-05-02","index":9561,"close":77.26,"high":77.5,"low":76.34,"open":76.77,"volume":3073500},{"timestamp":1336051800,"date":"2012-05-03","index":9562,"close":76.83,"high":77.33,"low":76.52,"open":77.13,"volume":3304800},{"timestamp":1336138200,"date":"2012-05-04","index":9563,"close":75.84,"high":76.56,"low":75.5,"open":76.35,"volume":3366400},{"timestamp":1336397400,"date":"2012-05-07","index":9564,"close":75.96,"high":76.08,"low":75.37,"open":75.79,"volume":3551800},{"timestamp":1336483800,"date":"2012-05-08","index":9565,"close":75.4,"high":75.6,"low":74.55,"open":75.38,"volume":4033400},{"timestamp":1336570200,"date":"2012-05-09","index":9566,"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":9482,"close":74.53,"high":74.87,"low":74.18,"open":74.81,"volume":4469600},{"timestamp":1326205800,"date":"2012-01-10","index":9483,"close":75,"high":75.34,"low":74.5,"open":75.13,"volume":4622400},{"timestamp":1326292200,"date":"2012-01-11","index":9484,"close":74.74,"high":74.95,"low":74.23,"open":74.78,"volume":3082700},{"timestamp":1326378600,"date":"2012-01-12","index":9485,"close":75.51,"high":75.69,"low":74.78,"open":74.81,"volume":3934500},{"timestamp":1326465000,"date":"2012-01-13","index":9486,"close":74.6,"high":75.2,"low":74.16,"open":75.04,"volume":4641100},{"timestamp":1326810600,"date":"2012-01-17","index":9487,"close":75.24,"high":76,"low":75.14,"open":75.3,"volume":3700100},{"timestamp":1326897000,"date":"2012-01-18","index":9488,"close":75.06,"high":75.45,"low":74.77,"open":74.95,"volume":4189500},{"timestamp":1326983400,"date":"2012-01-19","index":9489,"close":75.56,"high":75.92,"low":75.1,"open":75.27,"volume":5397300},{"timestamp":1327069800,"date":"2012-01-20","index":9490,"close":75.52,"high":75.9,"low":75.14,"open":75.68,"volume":4552300},{"timestamp":1327329000,"date":"2012-01-23","index":9491,"close":75.51,"high":76.37,"low":75.32,"open":75.66,"volume":4083700},{"timestamp":1327415400,"date":"2012-01-24","index":9492,"close":75.36,"high":75.62,"low":74.6,"open":75.06,"volume":4942700}],"post":[{"timestamp":1327501800,"date":"2012-01-25","index":9493,"close":75.82,"high":76.7,"low":72.85,"open":73.97,"volume":14049100},{"timestamp":1327588200,"date":"2012-01-26","index":9494,"close":75.31,"high":76.36,"low":75,"open":75.84,"volume":4187400},{"timestamp":1327674600,"date":"2012-01-27","index":9495,"close":74.55,"high":75.23,"low":74.4,"open":74.8,"volume":4754600},{"timestamp":1327933800,"date":"2012-01-30","index":9496,"close":74.16,"high":74.35,"low":73.68,"open":73.99,"volume":5043000},{"timestamp":1328020200,"date":"2012-01-31","index":9497,"close":74.18,"high":75.2,"low":73.96,"open":74.51,"volume":4777200},{"timestamp":1328106600,"date":"2012-02-01","index":9498,"close":75.37,"high":75.89,"low":74.96,"open":74.96,"volume":4296400},{"timestamp":1328193000,"date":"2012-02-02","index":9499,"close":75.22,"high":75.33,"low":74.5,"open":75.2,"volume":3528100},{"timestamp":1328279400,"date":"2012-02-03","index":9500,"close":76.34,"high":76.74,"low":75.86,"open":76.09,"volume":3472400},{"timestamp":1328538600,"date":"2012-02-06","index":9501,"close":75.46,"high":75.55,"low":75.16,"open":75.26,"volume":4162500},{"timestamp":1328625000,"date":"2012-02-07","index":9502,"close":75.2,"high":75.35,"low":74.3,"open":75.04,"volume":4438700},{"timestamp":1328711400,"date":"2012-02-08","index":9503,"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":9421,"close":63.97,"high":64.25,"low":63.5,"open":63.66,"volume":3192200},{"timestamp":1318426200,"date":"2011-10-12","index":9422,"close":64.32,"high":65.23,"low":64.13,"open":64.46,"volume":5136500},{"timestamp":1318512600,"date":"2011-10-13","index":9423,"close":63.53,"high":64.09,"low":63.05,"open":63.78,"volume":3154300},{"timestamp":1318599000,"date":"2011-10-14","index":9424,"close":63.89,"high":64.28,"low":63.41,"open":64,"volume":3839900},{"timestamp":1318858200,"date":"2011-10-17","index":9425,"close":61.78,"high":63.51,"low":61.66,"open":63.34,"volume":4873400},{"timestamp":1318944600,"date":"2011-10-18","index":9426,"close":63.47,"high":64.24,"low":61.33,"open":61.93,"volume":6167800},{"timestamp":1319031000,"date":"2011-10-19","index":9427,"close":63.11,"high":64.27,"low":62.53,"open":62.61,"volume":4849500},{"timestamp":1319117400,"date":"2011-10-20","index":9428,"close":62.49,"high":63.73,"low":62.18,"open":63.01,"volume":6291500},{"timestamp":1319203800,"date":"2011-10-21","index":9429,"close":64.59,"high":64.64,"low":63.1,"open":63.31,"volume":6250400},{"timestamp":1319463000,"date":"2011-10-24","index":9430,"close":64.75,"high":65.06,"low":63.93,"open":64.41,"volume":5190800},{"timestamp":1319549400,"date":"2011-10-25","index":9431,"close":63.72,"high":64.95,"low":63.55,"open":64.81,"volume":6529500}],"post":[{"timestamp":1319635800,"date":"2011-10-26","index":9432,"close":66.56,"high":67.9,"low":65.8,"open":67.56,"volume":12700300},{"timestamp":1319722200,"date":"2011-10-27","index":9433,"close":67.49,"high":68.76,"low":67.18,"open":68.59,"volume":8606900},{"timestamp":1319808600,"date":"2011-10-28","index":9434,"close":68.17,"high":68.39,"low":67.31,"open":67.55,"volume":6102900},{"timestamp":1320067800,"date":"2011-10-31","index":9435,"close":65.79,"high":67.49,"low":65.74,"open":67.12,"volume":6879500},{"timestamp":1320154200,"date":"2011-11-01","index":9436,"close":63.17,"high":64.34,"low":62.37,"open":64.23,"volume":8962200},{"timestamp":1320240600,"date":"2011-11-02","index":9437,"close":64.4,"high":64.76,"low":63.83,"open":63.97,"volume":5782800},{"timestamp":1320327000,"date":"2011-11-03","index":9438,"close":66.19,"high":66.37,"low":64.5,"open":65.16,"volume":4896800},{"timestamp":1320413400,"date":"2011-11-04","index":9439,"close":65.8,"high":65.95,"low":65,"open":65.59,"volume":3458000},{"timestamp":1320676200,"date":"2011-11-07","index":9440,"close":66.29,"high":66.4,"low":65.17,"open":65.71,"volume":3624200},{"timestamp":1320762600,"date":"2011-11-08","index":9441,"close":66.65,"high":66.8,"low":65.45,"open":66.44,"volume":4827000},{"timestamp":1320849000,"date":"2011-11-09","index":9442,"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":9357,"close":71.93,"high":73.86,"low":71.79,"open":73.62,"volume":5773000},{"timestamp":1310563800,"date":"2011-07-13","index":9358,"close":72.17,"high":73.25,"low":71.86,"open":72.56,"volume":4707700},{"timestamp":1310650200,"date":"2011-07-14","index":9359,"close":71.19,"high":72.32,"low":71,"open":71.94,"volume":5691200},{"timestamp":1310736600,"date":"2011-07-15","index":9360,"close":71.28,"high":71.71,"low":70.85,"open":71.7,"volume":4058500},{"timestamp":1310995800,"date":"2011-07-18","index":9361,"close":69.55,"high":70.7,"low":69.07,"open":70.66,"volume":7294900},{"timestamp":1311082200,"date":"2011-07-19","index":9362,"close":70.53,"high":70.99,"low":69.31,"open":70.11,"volume":7434200},{"timestamp":1311168600,"date":"2011-07-20","index":9363,"close":72.07,"high":73.3,"low":70.76,"open":71.12,"volume":8026000},{"timestamp":1311255000,"date":"2011-07-21","index":9364,"close":72.89,"high":73.25,"low":72,"open":72.58,"volume":4301500},{"timestamp":1311341400,"date":"2011-07-22","index":9365,"close":72.67,"high":73.19,"low":72.24,"open":73.19,"volume":2921300},{"timestamp":1311600600,"date":"2011-07-25","index":9366,"close":71.31,"high":72.01,"low":71.01,"open":71.38,"volume":3990800},{"timestamp":1311687000,"date":"2011-07-26","index":9367,"close":70.16,"high":71.44,"low":69.86,"open":71.38,"volume":7061900}],"post":[{"timestamp":1311773400,"date":"2011-07-27","index":9368,"close":70.63,"high":73.2,"low":70.53,"open":71.73,"volume":9806900},{"timestamp":1311859800,"date":"2011-07-28","index":9369,"close":70.66,"high":72.33,"low":70.59,"open":71,"volume":5448400},{"timestamp":1311946200,"date":"2011-07-29","index":9370,"close":70.47,"high":71.11,"low":69.25,"open":70,"volume":5962000},{"timestamp":1312205400,"date":"2011-08-01","index":9371,"close":70.33,"high":71.63,"low":69.53,"open":71.61,"volume":5554600},{"timestamp":1312291800,"date":"2011-08-02","index":9372,"close":67.7,"high":70.29,"low":67.69,"open":69.56,"volume":7052400},{"timestamp":1312378200,"date":"2011-08-03","index":9373,"close":67.34,"high":68.11,"low":66.1,"open":67.89,"volume":6749800},{"timestamp":1312464600,"date":"2011-08-04","index":9374,"close":63.09,"high":66.38,"low":63,"open":66.36,"volume":10707100},{"timestamp":1312551000,"date":"2011-08-05","index":9375,"close":62.75,"high":64.45,"low":61.41,"open":64.09,"volume":11643100},{"timestamp":1312810200,"date":"2011-08-08","index":9376,"close":58.71,"high":61.81,"low":58.61,"open":61.1,"volume":13561000},{"timestamp":1312896600,"date":"2011-08-09","index":9377,"close":62.34,"high":62.46,"low":58.76,"open":60.04,"volume":14122800},{"timestamp":1312983000,"date":"2011-08-10","index":9378,"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":9294,"close":73.76,"high":74.28,"low":73.5,"open":73.65,"volume":2694600},{"timestamp":1302615000,"date":"2011-04-12","index":9295,"close":73.08,"high":73.58,"low":72.96,"open":73.22,"volume":3441100},{"timestamp":1302701400,"date":"2011-04-13","index":9296,"close":72.13,"high":73.71,"low":71.55,"open":73.33,"volume":5078400},{"timestamp":1302787800,"date":"2011-04-14","index":9297,"close":72.3,"high":72.47,"low":70.88,"open":71.83,"volume":4091600},{"timestamp":1302874200,"date":"2011-04-15","index":9298,"close":72.6,"high":72.98,"low":72.02,"open":72.45,"volume":4176600},{"timestamp":1303133400,"date":"2011-04-18","index":9299,"close":72.79,"high":73.28,"low":71.75,"open":72.72,"volume":6225500},{"timestamp":1303219800,"date":"2011-04-19","index":9300,"close":73.15,"high":73.63,"low":72.64,"open":72.97,"volume":4352000},{"timestamp":1303306200,"date":"2011-04-20","index":9301,"close":75.07,"high":75.32,"low":74.15,"open":74.21,"volume":6356300},{"timestamp":1303392600,"date":"2011-04-21","index":9302,"close":75.44,"high":75.74,"low":75.08,"open":75.43,"volume":3157100},{"timestamp":1303738200,"date":"2011-04-25","index":9303,"close":74.9,"high":75.56,"low":74.68,"open":75.51,"volume":2524200},{"timestamp":1303824600,"date":"2011-04-26","index":9304,"close":75.55,"high":75.85,"low":75.01,"open":75.31,"volume":5100900}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9305,"close":76.12,"high":77.31,"low":75.05,"open":76.03,"volume":7462400},{"timestamp":1303997400,"date":"2011-04-28","index":9306,"close":78.55,"high":78.86,"low":76.02,"open":76.03,"volume":7359700},{"timestamp":1304083800,"date":"2011-04-29","index":9307,"close":79.78,"high":80.34,"low":78.85,"open":78.85,"volume":8050400},{"timestamp":1304343000,"date":"2011-05-02","index":9308,"close":79.53,"high":80.65,"low":79.16,"open":80.35,"volume":5633300},{"timestamp":1304429400,"date":"2011-05-03","index":9309,"close":79.51,"high":80.21,"low":79.01,"open":79.24,"volume":4728000},{"timestamp":1304515800,"date":"2011-05-04","index":9310,"close":78.84,"high":80,"low":78.76,"open":79.7,"volume":5735200},{"timestamp":1304602200,"date":"2011-05-05","index":9311,"close":78.45,"high":79.74,"low":78.09,"open":78.52,"volume":4718900},{"timestamp":1304688600,"date":"2011-05-06","index":9312,"close":79.31,"high":80.04,"low":78.97,"open":79.14,"volume":4565800},{"timestamp":1304947800,"date":"2011-05-09","index":9313,"close":79.64,"high":80.15,"low":79.15,"open":79.31,"volume":3137600},{"timestamp":1305034200,"date":"2011-05-10","index":9314,"close":79.95,"high":80.42,"low":79.76,"open":79.76,"volume":3852400},{"timestamp":1305120600,"date":"2011-05-11","index":9315,"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":9231,"close":69.09,"high":69.66,"low":68.35,"open":69.42,"volume":4397400},{"timestamp":1294756200,"date":"2011-01-11","index":9232,"close":68.96,"high":69.88,"low":68.67,"open":69.47,"volume":4443600},{"timestamp":1294842600,"date":"2011-01-12","index":9233,"close":70.15,"high":70.49,"low":69.51,"open":69.6,"volume":5935800},{"timestamp":1294929000,"date":"2011-01-13","index":9234,"close":69.83,"high":70.5,"low":69.62,"open":70.29,"volume":4040100},{"timestamp":1295015400,"date":"2011-01-14","index":9235,"close":70.07,"high":70.2,"low":69.39,"open":69.55,"volume":4551500},{"timestamp":1295361000,"date":"2011-01-18","index":9236,"close":72.47,"high":72.57,"low":70.23,"open":70.86,"volume":9630700},{"timestamp":1295447400,"date":"2011-01-19","index":9237,"close":71.73,"high":72.99,"low":71.18,"open":72.68,"volume":8590500},{"timestamp":1295533800,"date":"2011-01-20","index":9238,"close":71.12,"high":71.96,"low":70.36,"open":71.35,"volume":6909400},{"timestamp":1295620200,"date":"2011-01-21","index":9239,"close":71.68,"high":72.22,"low":71.34,"open":71.91,"volume":4441200},{"timestamp":1295879400,"date":"2011-01-24","index":9240,"close":72.73,"high":72.82,"low":71.51,"open":71.52,"volume":5497100},{"timestamp":1295965800,"date":"2011-01-25","index":9241,"close":72.24,"high":72.73,"low":71.31,"open":72.49,"volume":5186700}],"post":[{"timestamp":1296052200,"date":"2011-01-26","index":9242,"close":70.02,"high":70.48,"low":69.11,"open":69.99,"volume":13111000},{"timestamp":1296138600,"date":"2011-01-27","index":9243,"close":70.56,"high":71,"low":70,"open":70.01,"volume":5743600},{"timestamp":1296225000,"date":"2011-01-28","index":9244,"close":69.23,"high":70.95,"low":69,"open":70.8,"volume":5376400},{"timestamp":1296484200,"date":"2011-01-31","index":9245,"close":69.48,"high":69.96,"low":69.12,"open":69.26,"volume":4559800},{"timestamp":1296570600,"date":"2011-02-01","index":9246,"close":70.29,"high":70.5,"low":69.6,"open":70,"volume":4780400},{"timestamp":1296657000,"date":"2011-02-02","index":9247,"close":71,"high":71.19,"low":69.8,"open":69.83,"volume":4249100},{"timestamp":1296743400,"date":"2011-02-03","index":9248,"close":70.98,"high":71.38,"low":70.62,"open":71,"volume":5092000},{"timestamp":1296829800,"date":"2011-02-04","index":9249,"close":71.38,"high":71.64,"low":70.68,"open":70.9,"volume":4079200},{"timestamp":1297089000,"date":"2011-02-07","index":9250,"close":71.93,"high":72.11,"low":71.15,"open":71.43,"volume":4153200},{"timestamp":1297175400,"date":"2011-02-08","index":9251,"close":72.71,"high":72.82,"low":72.02,"open":72.17,"volume":4083900},{"timestamp":1297261800,"date":"2011-02-09","index":9252,"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":9164,"close":68.6,"high":68.98,"low":67.02,"open":67.02,"volume":7517800},{"timestamp":1286371800,"date":"2010-10-06","index":9165,"close":68.58,"high":69.39,"low":68.41,"open":68.61,"volume":4718400},{"timestamp":1286458200,"date":"2010-10-07","index":9166,"close":68.46,"high":69.14,"low":67.8,"open":68.97,"volume":5501400},{"timestamp":1286544600,"date":"2010-10-08","index":9167,"close":69.23,"high":69.71,"low":68.15,"open":68.47,"volume":3335700},{"timestamp":1286803800,"date":"2010-10-11","index":9168,"close":69.99,"high":70.25,"low":69.23,"open":69.51,"volume":3469400},{"timestamp":1286890200,"date":"2010-10-12","index":9169,"close":70.22,"high":70.6,"low":68.91,"open":70.16,"volume":4381600},{"timestamp":1286976600,"date":"2010-10-13","index":9170,"close":71.47,"high":72.17,"low":70.66,"open":70.73,"volume":6038900},{"timestamp":1287063000,"date":"2010-10-14","index":9171,"close":71.36,"high":72,"low":70.85,"open":71.73,"volume":3841500},{"timestamp":1287149400,"date":"2010-10-15","index":9172,"close":70.11,"high":71.9,"low":70.05,"open":71.85,"volume":5641300},{"timestamp":1287408600,"date":"2010-10-18","index":9173,"close":70.23,"high":71.05,"low":70.03,"open":70.19,"volume":4818500},{"timestamp":1287495000,"date":"2010-10-19","index":9174,"close":69.05,"high":69.96,"low":68.35,"open":69.57,"volume":4493400}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9175,"close":71.36,"high":71.94,"low":69.57,"open":70,"volume":8067700},{"timestamp":1287667800,"date":"2010-10-21","index":9176,"close":71.5,"high":71.88,"low":70.57,"open":71.61,"volume":4622700},{"timestamp":1287754200,"date":"2010-10-22","index":9177,"close":71.26,"high":71.63,"low":70.61,"open":71.38,"volume":3062400},{"timestamp":1288013400,"date":"2010-10-25","index":9178,"close":71.66,"high":72.49,"low":71.47,"open":71.68,"volume":4802900},{"timestamp":1288099800,"date":"2010-10-26","index":9179,"close":71.3,"high":71.65,"low":70.73,"open":71.1,"volume":3544500},{"timestamp":1288186200,"date":"2010-10-27","index":9180,"close":70.86,"high":71.11,"low":69.71,"open":70.87,"volume":3808200},{"timestamp":1288272600,"date":"2010-10-28","index":9181,"close":71.27,"high":71.79,"low":70.35,"open":71.3,"volume":4119800},{"timestamp":1288359000,"date":"2010-10-29","index":9182,"close":70.64,"high":71.46,"low":70.36,"open":71.15,"volume":3192300},{"timestamp":1288618200,"date":"2010-11-01","index":9183,"close":70.48,"high":71.89,"low":69.91,"open":70.71,"volume":3321400},{"timestamp":1288704600,"date":"2010-11-02","index":9184,"close":69.78,"high":70.98,"low":68.8,"open":70.85,"volume":6339800},{"timestamp":1288791000,"date":"2010-11-03","index":9185,"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":9105,"close":64.43,"high":65.36,"low":64.18,"open":65.15,"volume":6208300},{"timestamp":1279114200,"date":"2010-07-14","index":9106,"close":64.75,"high":65.39,"low":64.05,"open":64.29,"volume":3822500},{"timestamp":1279200600,"date":"2010-07-15","index":9107,"close":64.37,"high":65.78,"low":63.36,"open":65.65,"volume":8068800},{"timestamp":1279287000,"date":"2010-07-16","index":9108,"close":61.9,"high":64.26,"low":61.68,"open":63.96,"volume":7016400},{"timestamp":1279546200,"date":"2010-07-19","index":9109,"close":63.18,"high":63.36,"low":62.04,"open":62.72,"volume":5031500},{"timestamp":1279632600,"date":"2010-07-20","index":9110,"close":63.88,"high":64,"low":61.83,"open":62.26,"volume":5068600},{"timestamp":1279719000,"date":"2010-07-21","index":9111,"close":63.18,"high":64.81,"low":62.67,"open":64.4,"volume":4459500},{"timestamp":1279805400,"date":"2010-07-22","index":9112,"close":66.6,"high":67.11,"low":64.02,"open":64.02,"volume":7572300},{"timestamp":1279891800,"date":"2010-07-23","index":9113,"close":67.93,"high":68.17,"low":66.36,"open":66.49,"volume":5023400},{"timestamp":1280151000,"date":"2010-07-26","index":9114,"close":68.85,"high":68.99,"low":68,"open":68.15,"volume":5836600},{"timestamp":1280237400,"date":"2010-07-27","index":9115,"close":68.62,"high":69.75,"low":68.4,"open":69.25,"volume":5686800}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9116,"close":67.32,"high":68,"low":66.9,"open":67.62,"volume":5540700},{"timestamp":1280410200,"date":"2010-07-29","index":9117,"close":67.22,"high":68.53,"low":66.69,"open":67.85,"volume":4458600},{"timestamp":1280496600,"date":"2010-07-30","index":9118,"close":68.14,"high":68.38,"low":66.47,"open":66.61,"volume":6022000},{"timestamp":1280755800,"date":"2010-08-02","index":9119,"close":69.69,"high":69.93,"low":68.5,"open":69.01,"volume":5430800},{"timestamp":1280842200,"date":"2010-08-03","index":9120,"close":69.54,"high":70,"low":68.93,"open":69.31,"volume":3773400},{"timestamp":1280928600,"date":"2010-08-04","index":9121,"close":69.25,"high":69.93,"low":69.16,"open":69.42,"volume":3860000},{"timestamp":1281015000,"date":"2010-08-05","index":9122,"close":68.71,"high":69.25,"low":68.33,"open":68.73,"volume":4312900},{"timestamp":1281101400,"date":"2010-08-06","index":9123,"close":68.7,"high":68.72,"low":67.36,"open":68.03,"volume":4498800},{"timestamp":1281360600,"date":"2010-08-09","index":9124,"close":68.99,"high":69.47,"low":68.45,"open":69.17,"volume":2904300},{"timestamp":1281447000,"date":"2010-08-10","index":9125,"close":68.62,"high":68.97,"low":67.54,"open":68.29,"volume":4126200},{"timestamp":1281533400,"date":"2010-08-11","index":9126,"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":9037,"close":72.36,"high":73.18,"low":71.77,"open":71.84,"volume":5193800},{"timestamp":1270647000,"date":"2010-04-07","index":9038,"close":72.1,"high":72.52,"low":71.47,"open":72.16,"volume":6717200},{"timestamp":1270733400,"date":"2010-04-08","index":9039,"close":72.28,"high":72.46,"low":71.21,"open":71.89,"volume":3741500},{"timestamp":1270819800,"date":"2010-04-09","index":9040,"close":72.42,"high":72.66,"low":71.81,"open":72.26,"volume":3345700},{"timestamp":1271079000,"date":"2010-04-12","index":9041,"close":71.92,"high":72.57,"low":71.8,"open":72.15,"volume":3666100},{"timestamp":1271165400,"date":"2010-04-13","index":9042,"close":71.19,"high":71.69,"low":70.5,"open":71.54,"volume":5079300},{"timestamp":1271251800,"date":"2010-04-14","index":9043,"close":71.7,"high":71.76,"low":70.81,"open":70.83,"volume":3495900},{"timestamp":1271338200,"date":"2010-04-15","index":9044,"close":72.09,"high":72.61,"low":71.34,"open":71.34,"volume":2943700},{"timestamp":1271424600,"date":"2010-04-16","index":9045,"close":70.79,"high":72.1,"low":69.88,"open":72.1,"volume":8071300},{"timestamp":1271683800,"date":"2010-04-19","index":9046,"close":70.96,"high":71.28,"low":70.16,"open":70.27,"volume":4203100},{"timestamp":1271770200,"date":"2010-04-20","index":9047,"close":71.41,"high":71.98,"low":70.95,"open":71.54,"volume":4759600}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":9048,"close":74.16,"high":74.65,"low":71.51,"open":71.51,"volume":12035700},{"timestamp":1271943000,"date":"2010-04-22","index":9049,"close":75.59,"high":76,"low":73.68,"open":74.46,"volume":9088900},{"timestamp":1272029400,"date":"2010-04-23","index":9050,"close":75.13,"high":75.68,"low":74.55,"open":75.04,"volume":5198200},{"timestamp":1272288600,"date":"2010-04-26","index":9051,"close":74.34,"high":75.29,"low":74.14,"open":74.58,"volume":4023900},{"timestamp":1272375000,"date":"2010-04-27","index":9052,"close":72.48,"high":74.93,"low":72.23,"open":74.65,"volume":6048300},{"timestamp":1272461400,"date":"2010-04-28","index":9053,"close":72.37,"high":72.99,"low":71.34,"open":72.95,"volume":5699500},{"timestamp":1272547800,"date":"2010-04-29","index":9054,"close":73.79,"high":74,"low":72.67,"open":73,"volume":5202000},{"timestamp":1272634200,"date":"2010-04-30","index":9055,"close":72.43,"high":74.48,"low":72.26,"open":73.8,"volume":5600900},{"timestamp":1272893400,"date":"2010-05-03","index":9056,"close":74.39,"high":74.7,"low":72.46,"open":72.62,"volume":5407700},{"timestamp":1272979800,"date":"2010-05-04","index":9057,"close":72.79,"high":73.45,"low":72.23,"open":73.31,"volume":6229300},{"timestamp":1273066200,"date":"2010-05-05","index":9058,"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":8979,"close":60.87,"high":62.09,"low":60.51,"open":61.95,"volume":5624900},{"timestamp":1263306600,"date":"2010-01-12","index":8980,"close":60.43,"high":61.2,"low":59.91,"open":60.07,"volume":5273800},{"timestamp":1263393000,"date":"2010-01-13","index":8981,"close":61.16,"high":61.7,"low":60.35,"open":60.61,"volume":4950400},{"timestamp":1263479400,"date":"2010-01-14","index":8982,"close":61.56,"high":61.62,"low":60.78,"open":61.03,"volume":3000400},{"timestamp":1263565800,"date":"2010-01-15","index":8983,"close":60.82,"high":61.56,"low":60.21,"open":61.53,"volume":5067300},{"timestamp":1263911400,"date":"2010-01-19","index":8984,"close":60.65,"high":61.01,"low":59.96,"open":60.6,"volume":5427100},{"timestamp":1263997800,"date":"2010-01-20","index":8985,"close":60.2,"high":60.57,"low":58.53,"open":60.33,"volume":5374100},{"timestamp":1264084200,"date":"2010-01-21","index":8986,"close":59.2,"high":61.26,"low":58.9,"open":60.3,"volume":5401300},{"timestamp":1264170600,"date":"2010-01-22","index":8987,"close":57.77,"high":59.17,"low":57.7,"open":58.62,"volume":4743300},{"timestamp":1264429800,"date":"2010-01-25","index":8988,"close":57.78,"high":58.75,"low":57.5,"open":58.35,"volume":3489900},{"timestamp":1264516200,"date":"2010-01-26","index":8989,"close":57.71,"high":58.5,"low":57.23,"open":57.54,"volume":4552000}],"post":[{"timestamp":1264602600,"date":"2010-01-27","index":8990,"close":61.93,"high":62.08,"low":58.83,"open":58.84,"volume":14758500},{"timestamp":1264689000,"date":"2010-01-28","index":8991,"close":62.56,"high":62.95,"low":61.31,"open":62.15,"volume":8862500},{"timestamp":1264775400,"date":"2010-01-29","index":8992,"close":60.6,"high":63.4,"low":60.32,"open":62.8,"volume":8725400},{"timestamp":1265034600,"date":"2010-02-01","index":8993,"close":61.7,"high":61.86,"low":60.72,"open":60.74,"volume":5919900},{"timestamp":1265121000,"date":"2010-02-02","index":8994,"close":61.94,"high":62,"low":61,"open":61.29,"volume":7862300},{"timestamp":1265207400,"date":"2010-02-03","index":8995,"close":61.46,"high":61.8,"low":60.85,"open":61.52,"volume":5480600},{"timestamp":1265293800,"date":"2010-02-04","index":8996,"close":59.32,"high":61.17,"low":59.25,"open":60.95,"volume":7490700},{"timestamp":1265380200,"date":"2010-02-05","index":8997,"close":58.4,"high":59.74,"low":57.14,"open":59.21,"volume":9675700},{"timestamp":1265639400,"date":"2010-02-08","index":8998,"close":57.89,"high":58.97,"low":57.78,"open":58.33,"volume":4724500},{"timestamp":1265725800,"date":"2010-02-09","index":8999,"close":59.74,"high":60.43,"low":58.39,"open":58.62,"volume":8250900},{"timestamp":1265812200,"date":"2010-02-10","index":9000,"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":8913,"close":52.29,"high":52.57,"low":51.15,"open":51.54,"volume":6244300},{"timestamp":1254922200,"date":"2009-10-07","index":8914,"close":51.79,"high":52.25,"low":51.25,"open":52.18,"volume":3659300},{"timestamp":1255008600,"date":"2009-10-08","index":8915,"close":52.3,"high":52.6,"low":51.86,"open":52.3,"volume":3190600},{"timestamp":1255095000,"date":"2009-10-09","index":8916,"close":52.69,"high":52.75,"low":51.96,"open":52.49,"volume":2589700},{"timestamp":1255354200,"date":"2009-10-12","index":8917,"close":51.66,"high":52.73,"low":51.38,"open":52.66,"volume":3974100},{"timestamp":1255440600,"date":"2009-10-13","index":8918,"close":51.9,"high":51.98,"low":51.36,"open":51.64,"volume":3023600},{"timestamp":1255527000,"date":"2009-10-14","index":8919,"close":52.51,"high":52.55,"low":51.57,"open":52.31,"volume":4646100},{"timestamp":1255613400,"date":"2009-10-15","index":8920,"close":51.76,"high":52.53,"low":50.94,"open":52.03,"volume":5684300},{"timestamp":1255699800,"date":"2009-10-16","index":8921,"close":53.19,"high":53.72,"low":50.85,"open":51.19,"volume":7431400},{"timestamp":1255959000,"date":"2009-10-19","index":8922,"close":53.45,"high":53.75,"low":52.59,"open":53.32,"volume":3841200},{"timestamp":1256045400,"date":"2009-10-20","index":8923,"close":51.89,"high":52.3,"low":51.07,"open":51.71,"volume":8189400}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8924,"close":50.63,"high":52,"low":50.5,"open":51.07,"volume":8115500},{"timestamp":1256218200,"date":"2009-10-22","index":8925,"close":51.07,"high":51.23,"low":49.75,"open":50.33,"volume":6375000},{"timestamp":1256304600,"date":"2009-10-23","index":8926,"close":49.89,"high":51.06,"low":49.5,"open":51.06,"volume":5856700},{"timestamp":1256563800,"date":"2009-10-26","index":8927,"close":48.29,"high":49.98,"low":48,"open":49.85,"volume":7427700},{"timestamp":1256650200,"date":"2009-10-27","index":8928,"close":47.75,"high":48.53,"low":47.55,"open":48.3,"volume":7044700},{"timestamp":1256736600,"date":"2009-10-28","index":8929,"close":47.22,"high":47.8,"low":47.18,"open":47.72,"volume":6909800},{"timestamp":1256823000,"date":"2009-10-29","index":8930,"close":48.81,"high":49.13,"low":47.81,"open":48.31,"volume":8301100},{"timestamp":1256909400,"date":"2009-10-30","index":8931,"close":47.8,"high":48.81,"low":47.66,"open":48.7,"volume":8702600},{"timestamp":1257172200,"date":"2009-11-02","index":8932,"close":48.27,"high":48.41,"low":47.33,"open":47.82,"volume":5932500},{"timestamp":1257258600,"date":"2009-11-03","index":8933,"close":48.1,"high":48.35,"low":47.46,"open":48.17,"volume":4899700},{"timestamp":1257345000,"date":"2009-11-04","index":8934,"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":8849,"close":39.04,"high":40.69,"low":38.94,"open":40.5,"volume":7701600},{"timestamp":1247059800,"date":"2009-07-08","index":8850,"close":39.55,"high":39.83,"low":38.92,"open":39.12,"volume":8800400},{"timestamp":1247146200,"date":"2009-07-09","index":8851,"close":39.3,"high":40,"low":39.02,"open":39.75,"volume":5432600},{"timestamp":1247232600,"date":"2009-07-10","index":8852,"close":39.65,"high":39.71,"low":38.92,"open":39.2,"volume":5833500},{"timestamp":1247491800,"date":"2009-07-13","index":8853,"close":40.44,"high":40.83,"low":39.26,"open":39.68,"volume":6549000},{"timestamp":1247578200,"date":"2009-07-14","index":8854,"close":40.41,"high":40.9,"low":40.11,"open":40.39,"volume":5748500},{"timestamp":1247664600,"date":"2009-07-15","index":8855,"close":41.36,"high":41.46,"low":40.51,"open":40.77,"volume":7867100},{"timestamp":1247751000,"date":"2009-07-16","index":8856,"close":42.05,"high":42.22,"low":41.01,"open":41.01,"volume":5356800},{"timestamp":1247837400,"date":"2009-07-17","index":8857,"close":41.36,"high":42.4,"low":41.1,"open":42.25,"volume":5691600},{"timestamp":1248096600,"date":"2009-07-20","index":8858,"close":42.2,"high":42.26,"low":41.16,"open":41.71,"volume":5535200},{"timestamp":1248183000,"date":"2009-07-21","index":8859,"close":43.02,"high":43.71,"low":42.5,"open":42.82,"volume":9161800}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8860,"close":42,"high":43.46,"low":41.95,"open":42.4,"volume":12052300},{"timestamp":1248355800,"date":"2009-07-23","index":8861,"close":41.95,"high":42.19,"low":40.78,"open":42,"volume":13617700},{"timestamp":1248442200,"date":"2009-07-24","index":8862,"close":42.37,"high":42.49,"low":41.72,"open":41.95,"volume":5068000},{"timestamp":1248701400,"date":"2009-07-27","index":8863,"close":42.24,"high":42.37,"low":41.43,"open":42,"volume":5671700},{"timestamp":1248787800,"date":"2009-07-28","index":8864,"close":43.25,"high":43.35,"low":41.8,"open":41.99,"volume":7831200},{"timestamp":1248874200,"date":"2009-07-29","index":8865,"close":43.37,"high":43.5,"low":42.64,"open":43,"volume":5078100},{"timestamp":1248960600,"date":"2009-07-30","index":8866,"close":43.24,"high":44.5,"low":43.13,"open":43.94,"volume":8279800},{"timestamp":1249047000,"date":"2009-07-31","index":8867,"close":42.91,"high":43.49,"low":42.8,"open":43.32,"volume":6029200},{"timestamp":1249306200,"date":"2009-08-03","index":8868,"close":43.79,"high":44.02,"low":42.51,"open":43.18,"volume":6064800},{"timestamp":1249392600,"date":"2009-08-04","index":8869,"close":44.16,"high":44.44,"low":43.35,"open":43.64,"volume":5964600},{"timestamp":1249479000,"date":"2009-08-05","index":8870,"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":8786,"close":38.16,"high":38.22,"low":36.54,"open":37.48,"volume":7390300},{"timestamp":1239111000,"date":"2009-04-07","index":8787,"close":36.64,"high":37.69,"low":36.51,"open":37.51,"volume":6015900},{"timestamp":1239197400,"date":"2009-04-08","index":8788,"close":36.87,"high":37.16,"low":36.24,"open":36.5,"volume":4477300},{"timestamp":1239283800,"date":"2009-04-09","index":8789,"close":39.15,"high":39.18,"low":37.68,"open":37.68,"volume":9065400},{"timestamp":1239629400,"date":"2009-04-13","index":8790,"close":37.15,"high":37.48,"low":35.81,"open":36.97,"volume":9531300},{"timestamp":1239715800,"date":"2009-04-14","index":8791,"close":37.04,"high":37.5,"low":36.3,"open":36.51,"volume":5845300},{"timestamp":1239802200,"date":"2009-04-15","index":8792,"close":37.57,"high":38.04,"low":36.61,"open":36.63,"volume":5452200},{"timestamp":1239888600,"date":"2009-04-16","index":8793,"close":38.39,"high":38.75,"low":37,"open":37.62,"volume":6423900},{"timestamp":1239975000,"date":"2009-04-17","index":8794,"close":38.32,"high":38.78,"low":38.18,"open":38.55,"volume":6152300},{"timestamp":1240234200,"date":"2009-04-20","index":8795,"close":36.48,"high":37.86,"low":36.36,"open":37.65,"volume":7017000},{"timestamp":1240320600,"date":"2009-04-21","index":8796,"close":36.65,"high":36.66,"low":35.94,"open":36.66,"volume":7352500}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8797,"close":37.3,"high":38.32,"low":36.54,"open":37.85,"volume":11626000},{"timestamp":1240493400,"date":"2009-04-23","index":8798,"close":37.93,"high":38.12,"low":36.6,"open":37.29,"volume":6400400},{"timestamp":1240579800,"date":"2009-04-24","index":8799,"close":38.72,"high":39.01,"low":37.75,"open":38.1,"volume":8351000},{"timestamp":1240839000,"date":"2009-04-27","index":8800,"close":39.47,"high":39.85,"low":37.72,"open":37.99,"volume":8546500},{"timestamp":1240925400,"date":"2009-04-28","index":8801,"close":38.85,"high":39.42,"low":38.32,"open":39.11,"volume":6627200},{"timestamp":1241011800,"date":"2009-04-29","index":8802,"close":40.55,"high":40.73,"low":39.02,"open":39.09,"volume":7775900},{"timestamp":1241098200,"date":"2009-04-30","index":8803,"close":40.05,"high":41.74,"low":39.9,"open":41.07,"volume":7028100},{"timestamp":1241184600,"date":"2009-05-01","index":8804,"close":41.21,"high":41.37,"low":40.09,"open":40.31,"volume":5508800},{"timestamp":1241443800,"date":"2009-05-04","index":8805,"close":42.18,"high":42.18,"low":41.51,"open":41.9,"volume":5269800},{"timestamp":1241530200,"date":"2009-05-05","index":8806,"close":43.15,"high":43.25,"low":41.92,"open":41.92,"volume":7683900},{"timestamp":1241616600,"date":"2009-05-06","index":8807,"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":8728,"close":43.74,"high":44.45,"low":43.19,"open":44.28,"volume":4989200},{"timestamp":1231857000,"date":"2009-01-13","index":8729,"close":42.46,"high":43.62,"low":41.8,"open":43.38,"volume":6359400},{"timestamp":1231943400,"date":"2009-01-14","index":8730,"close":41.2,"high":41.98,"low":40.87,"open":41.88,"volume":7354900},{"timestamp":1232029800,"date":"2009-01-15","index":8731,"close":40.96,"high":41.6,"low":39.51,"open":41.07,"volume":8464900},{"timestamp":1232116200,"date":"2009-01-16","index":8732,"close":42.46,"high":43.05,"low":41.04,"open":41.45,"volume":9310800},{"timestamp":1232461800,"date":"2009-01-20","index":8733,"close":40.36,"high":42.74,"low":40.2,"open":42.08,"volume":9636800},{"timestamp":1232548200,"date":"2009-01-21","index":8734,"close":42.27,"high":42.4,"low":40,"open":40.75,"volume":6933100},{"timestamp":1232634600,"date":"2009-01-22","index":8735,"close":42.26,"high":42.75,"low":41.17,"open":41.73,"volume":6590800},{"timestamp":1232721000,"date":"2009-01-23","index":8736,"close":41.98,"high":42.84,"low":40.91,"open":40.91,"volume":5755600},{"timestamp":1232980200,"date":"2009-01-26","index":8737,"close":43.01,"high":43.77,"low":42.06,"open":42.46,"volume":4659200},{"timestamp":1233066600,"date":"2009-01-27","index":8738,"close":43.22,"high":43.96,"low":42.88,"open":43.29,"volume":5218900}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8739,"close":43.24,"high":44.4,"low":42.76,"open":43.47,"volume":8071100},{"timestamp":1233239400,"date":"2009-01-29","index":8740,"close":40.71,"high":42.76,"low":40.37,"open":42.76,"volume":8446500},{"timestamp":1233325800,"date":"2009-01-30","index":8741,"close":42.31,"high":42.49,"low":40.63,"open":40.76,"volume":9098000},{"timestamp":1233585000,"date":"2009-02-02","index":8742,"close":40.8,"high":41.73,"low":40.11,"open":41.73,"volume":8107400},{"timestamp":1233671400,"date":"2009-02-03","index":8743,"close":42.09,"high":42.43,"low":40.76,"open":41.45,"volume":7220800},{"timestamp":1233757800,"date":"2009-02-04","index":8744,"close":41.97,"high":42.97,"low":41.69,"open":42.12,"volume":6729000},{"timestamp":1233844200,"date":"2009-02-05","index":8745,"close":42.72,"high":43.11,"low":40.62,"open":41.75,"volume":9021100},{"timestamp":1233930600,"date":"2009-02-06","index":8746,"close":42.92,"high":43.67,"low":42.25,"open":42.52,"volume":6334200},{"timestamp":1234189800,"date":"2009-02-09","index":8747,"close":42.8,"high":43.42,"low":42.44,"open":42.8,"volume":5088300},{"timestamp":1234276200,"date":"2009-02-10","index":8748,"close":40.21,"high":42.23,"low":40.02,"open":41.29,"volume":9999200},{"timestamp":1234362600,"date":"2009-02-11","index":8749,"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":8662,"close":49.28,"high":52.56,"low":48.71,"open":51.79,"volume":10927800},{"timestamp":1223472600,"date":"2008-10-08","index":8663,"close":47.7,"high":50,"low":47.18,"open":48.41,"volume":11889300},{"timestamp":1223559000,"date":"2008-10-09","index":8664,"close":44.41,"high":48.94,"low":44.41,"open":47.83,"volume":12239000},{"timestamp":1223645400,"date":"2008-10-10","index":8665,"close":41.8,"high":44.25,"low":40,"open":40.13,"volume":20325600},{"timestamp":1223904600,"date":"2008-10-13","index":8666,"close":47.08,"high":47.31,"low":42.5,"open":43.57,"volume":14290600},{"timestamp":1223991000,"date":"2008-10-14","index":8667,"close":45.07,"high":49.47,"low":43.61,"open":48.63,"volume":12493900},{"timestamp":1224077400,"date":"2008-10-15","index":8668,"close":42.33,"high":45.48,"low":41.54,"open":44.18,"volume":10146800},{"timestamp":1224163800,"date":"2008-10-16","index":8669,"close":44.79,"high":45,"low":39.99,"open":42.64,"volume":11752000},{"timestamp":1224250200,"date":"2008-10-17","index":8670,"close":44.55,"high":46.82,"low":43.21,"open":43.95,"volume":10045100},{"timestamp":1224509400,"date":"2008-10-20","index":8671,"close":46.71,"high":46.77,"low":43.72,"open":44.74,"volume":7809200},{"timestamp":1224595800,"date":"2008-10-21","index":8672,"close":46.4,"high":47.69,"low":45.53,"open":46.32,"volume":7357000}],"post":[{"timestamp":1224682200,"date":"2008-10-22","index":8673,"close":42.91,"high":44.9,"low":41.8,"open":44.16,"volume":10096700},{"timestamp":1224768600,"date":"2008-10-23","index":8674,"close":46.52,"high":46.81,"low":42.81,"open":43.2,"volume":13971200},{"timestamp":1224855000,"date":"2008-10-24","index":8675,"close":45.24,"high":47.24,"low":41.75,"open":42.5,"volume":9792200},{"timestamp":1225114200,"date":"2008-10-27","index":8676,"close":42.36,"high":46.13,"low":42.26,"open":45.7,"volume":9236200},{"timestamp":1225200600,"date":"2008-10-28","index":8677,"close":48.91,"high":49.05,"low":43.63,"open":46.45,"volume":14396800},{"timestamp":1225287000,"date":"2008-10-29","index":8678,"close":49.8,"high":52.82,"low":48.81,"open":48.81,"volume":12835700},{"timestamp":1225373400,"date":"2008-10-30","index":8679,"close":50.7,"high":52.8,"low":48.58,"open":52.28,"volume":9559100},{"timestamp":1225459800,"date":"2008-10-31","index":8680,"close":52.42,"high":52.61,"low":49.28,"open":50.62,"volume":8419400},{"timestamp":1225722600,"date":"2008-11-03","index":8681,"close":52.85,"high":53.18,"low":50.82,"open":51.9,"volume":8412300},{"timestamp":1225809000,"date":"2008-11-04","index":8682,"close":53.62,"high":54.65,"low":52.72,"open":54.41,"volume":9284500},{"timestamp":1225895400,"date":"2008-11-05","index":8683,"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":8598,"close":65.92,"high":66,"low":64.21,"open":64.43,"volume":6689800},{"timestamp":1215610200,"date":"2008-07-09","index":8599,"close":65.59,"high":67.23,"low":65.32,"open":66.06,"volume":9614900},{"timestamp":1215696600,"date":"2008-07-10","index":8600,"close":65.99,"high":66.5,"low":65.01,"open":65.95,"volume":7304100},{"timestamp":1215783000,"date":"2008-07-11","index":8601,"close":63.28,"high":65.35,"low":62.86,"open":65.35,"volume":9787400},{"timestamp":1216042200,"date":"2008-07-14","index":8602,"close":63.19,"high":64.4,"low":62.63,"open":64.4,"volume":5545500},{"timestamp":1216128600,"date":"2008-07-15","index":8603,"close":63.88,"high":64.36,"low":62.02,"open":62.06,"volume":7925200},{"timestamp":1216215000,"date":"2008-07-16","index":8604,"close":65.58,"high":65.68,"low":63.5,"open":63.91,"volume":5644100},{"timestamp":1216301400,"date":"2008-07-17","index":8605,"close":66.92,"high":67.22,"low":65.05,"open":66.05,"volume":7105200},{"timestamp":1216387800,"date":"2008-07-18","index":8606,"close":68.14,"high":68.34,"low":66.54,"open":67.11,"volume":8452100},{"timestamp":1216647000,"date":"2008-07-21","index":8607,"close":68.24,"high":68.91,"low":67.3,"open":68.5,"volume":5025700},{"timestamp":1216733400,"date":"2008-07-22","index":8608,"close":69.26,"high":69.5,"low":67.76,"open":68.58,"volume":6168500}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8609,"close":66.72,"high":68.01,"low":65.62,"open":67.32,"volume":11043900},{"timestamp":1216906200,"date":"2008-07-24","index":8610,"close":62.53,"high":66.09,"low":62.05,"open":65.6,"volume":14072900},{"timestamp":1216992600,"date":"2008-07-25","index":8611,"close":63.83,"high":64.14,"low":62.34,"open":63,"volume":9167400},{"timestamp":1217251800,"date":"2008-07-28","index":8612,"close":62.34,"high":64.06,"low":62.26,"open":63.82,"volume":6253100},{"timestamp":1217338200,"date":"2008-07-29","index":8613,"close":63.21,"high":63.5,"low":62.32,"open":62.64,"volume":5620700},{"timestamp":1217424600,"date":"2008-07-30","index":8614,"close":63.82,"high":63.93,"low":63,"open":63.59,"volume":6011000},{"timestamp":1217511000,"date":"2008-07-31","index":8615,"close":61.11,"high":63,"low":61.01,"open":63,"volume":10585300},{"timestamp":1217597400,"date":"2008-08-01","index":8616,"close":62.01,"high":62.28,"low":60.77,"open":61.39,"volume":7016800},{"timestamp":1217856600,"date":"2008-08-04","index":8617,"close":61.36,"high":62.33,"low":61.13,"open":62.08,"volume":6074500},{"timestamp":1217943000,"date":"2008-08-05","index":8618,"close":65.2,"high":65.68,"low":61.86,"open":61.87,"volume":8941000},{"timestamp":1218029400,"date":"2008-08-06","index":8619,"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":8535,"close":75.02,"high":75.39,"low":74.04,"open":74.51,"volume":5597200},{"timestamp":1207747800,"date":"2008-04-09","index":8536,"close":78.6,"high":79.9,"low":76.31,"open":76.72,"volume":19513400},{"timestamp":1207834200,"date":"2008-04-10","index":8537,"close":78.43,"high":79.05,"low":77.79,"open":78.45,"volume":7873800},{"timestamp":1207920600,"date":"2008-04-11","index":8538,"close":76.86,"high":78.41,"low":76.72,"open":77.65,"volume":5427700},{"timestamp":1208179800,"date":"2008-04-14","index":8539,"close":77.22,"high":77.64,"low":76.67,"open":76.68,"volume":4926500},{"timestamp":1208266200,"date":"2008-04-15","index":8540,"close":75.7,"high":77.67,"low":75.6,"open":77.56,"volume":6337700},{"timestamp":1208352600,"date":"2008-04-16","index":8541,"close":76.67,"high":76.92,"low":75.64,"open":76.31,"volume":4895700},{"timestamp":1208439000,"date":"2008-04-17","index":8542,"close":76.91,"high":77.26,"low":76.4,"open":76.4,"volume":3466400},{"timestamp":1208525400,"date":"2008-04-18","index":8543,"close":78.66,"high":79.1,"low":77.5,"open":77.5,"volume":6742900},{"timestamp":1208784600,"date":"2008-04-21","index":8544,"close":79.09,"high":79.37,"low":78.17,"open":78.71,"volume":4744200},{"timestamp":1208871000,"date":"2008-04-22","index":8545,"close":78.56,"high":79.99,"low":77.75,"open":79.32,"volume":7615500}],"post":[{"timestamp":1208957400,"date":"2008-04-23","index":8546,"close":82.09,"high":83.36,"low":79.57,"open":80.65,"volume":15488400},{"timestamp":1209043800,"date":"2008-04-24","index":8547,"close":83,"high":83.37,"low":81.65,"open":82.49,"volume":5755200},{"timestamp":1209130200,"date":"2008-04-25","index":8548,"close":84.84,"high":85.25,"low":83.38,"open":83.38,"volume":8355000},{"timestamp":1209389400,"date":"2008-04-28","index":8549,"close":84.98,"high":85.64,"low":84.28,"open":85.01,"volume":5378900},{"timestamp":1209475800,"date":"2008-04-29","index":8550,"close":85.53,"high":86.45,"low":84.54,"open":84.54,"volume":4485300},{"timestamp":1209562200,"date":"2008-04-30","index":8551,"close":84.86,"high":86.18,"low":84.63,"open":85.83,"volume":5220600},{"timestamp":1209648600,"date":"2008-05-01","index":8552,"close":85.41,"high":85.48,"low":84.57,"open":84.86,"volume":5083200},{"timestamp":1209735000,"date":"2008-05-02","index":8553,"close":85.69,"high":86.5,"low":84.98,"open":86.32,"volume":3784500},{"timestamp":1209994200,"date":"2008-05-05","index":8554,"close":85.92,"high":86.07,"low":85,"open":85.32,"volume":3886400},{"timestamp":1210080600,"date":"2008-05-06","index":8555,"close":86.15,"high":86.21,"low":85.13,"open":85.59,"volume":5079200},{"timestamp":1210167000,"date":"2008-05-07","index":8556,"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":8477,"close":81.67,"high":82.37,"low":80.15,"open":81.33,"volume":7732600},{"timestamp":1200407400,"date":"2008-01-15","index":8478,"close":77.86,"high":81.8,"low":76,"open":81.47,"volume":16467100},{"timestamp":1200493800,"date":"2008-01-16","index":8479,"close":79.87,"high":81.31,"low":76.5,"open":77.81,"volume":13292400},{"timestamp":1200580200,"date":"2008-01-17","index":8480,"close":79.52,"high":82.49,"low":79.02,"open":81.2,"volume":9303800},{"timestamp":1200666600,"date":"2008-01-18","index":8481,"close":78.4,"high":80.82,"low":77.76,"open":80.25,"volume":7686800},{"timestamp":1201012200,"date":"2008-01-22","index":8482,"close":77.6,"high":78.74,"low":74.4,"open":74.53,"volume":8503300},{"timestamp":1201098600,"date":"2008-01-23","index":8483,"close":76.57,"high":77.19,"low":74.12,"open":75.5,"volume":13028100},{"timestamp":1201185000,"date":"2008-01-24","index":8484,"close":77.62,"high":78.34,"low":76.48,"open":77.56,"volume":7449300},{"timestamp":1201271400,"date":"2008-01-25","index":8485,"close":77.03,"high":79.67,"low":76.97,"open":78.65,"volume":7849500},{"timestamp":1201530600,"date":"2008-01-28","index":8486,"close":77.6,"high":77.72,"low":76.48,"open":77.15,"volume":4864300},{"timestamp":1201617000,"date":"2008-01-29","index":8487,"close":80.96,"high":81.06,"low":78.27,"open":78.57,"volume":9025500}],"post":[{"timestamp":1201703400,"date":"2008-01-30","index":8488,"close":82.87,"high":84.87,"low":79.69,"open":79.7,"volume":11331100},{"timestamp":1201789800,"date":"2008-01-31","index":8489,"close":83.18,"high":83.84,"low":80.8,"open":81.78,"volume":7887700},{"timestamp":1201876200,"date":"2008-02-01","index":8490,"close":82.76,"high":83.99,"low":81.85,"open":83.37,"volume":6685900},{"timestamp":1202135400,"date":"2008-02-04","index":8491,"close":82.9,"high":83.36,"low":81.91,"open":82.78,"volume":3106300},{"timestamp":1202221800,"date":"2008-02-05","index":8492,"close":81.69,"high":82.78,"low":81.35,"open":81.61,"volume":4691600},{"timestamp":1202308200,"date":"2008-02-06","index":8493,"close":79.91,"high":81.95,"low":79.6,"open":81.9,"volume":5331700},{"timestamp":1202394600,"date":"2008-02-07","index":8494,"close":79.75,"high":80.24,"low":78.71,"open":78.71,"volume":6779000},{"timestamp":1202481000,"date":"2008-02-08","index":8495,"close":79.33,"high":80.14,"low":78.81,"open":79.48,"volume":4343300},{"timestamp":1202740200,"date":"2008-02-11","index":8496,"close":81.13,"high":81.39,"low":78.85,"open":79.46,"volume":4898200},{"timestamp":1202826600,"date":"2008-02-12","index":8497,"close":83.56,"high":84.53,"low":81.44,"open":81.8,"volume":7980000},{"timestamp":1202913000,"date":"2008-02-13","index":8498,"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":8411,"close":101.45,"high":101.76,"low":99.66,"open":101.32,"volume":5564600},{"timestamp":1192023000,"date":"2007-10-10","index":8412,"close":98.68,"high":102.4,"low":97.04,"open":100.89,"volume":25303300},{"timestamp":1192109400,"date":"2007-10-11","index":8413,"close":96.26,"high":99.58,"low":94.96,"open":99.5,"volume":13195900},{"timestamp":1192195800,"date":"2007-10-12","index":8414,"close":96.69,"high":97.59,"low":95.42,"open":96.11,"volume":9506400},{"timestamp":1192455000,"date":"2007-10-15","index":8415,"close":94.83,"high":96.5,"low":94.45,"open":95.98,"volume":8073500},{"timestamp":1192541400,"date":"2007-10-16","index":8416,"close":95.94,"high":96.34,"low":93.03,"open":94.5,"volume":9845700},{"timestamp":1192627800,"date":"2007-10-17","index":8417,"close":95.59,"high":97.05,"low":94.63,"open":96.52,"volume":8097500},{"timestamp":1192714200,"date":"2007-10-18","index":8418,"close":96.94,"high":97.15,"low":94.8,"open":95.36,"volume":6762300},{"timestamp":1192800600,"date":"2007-10-19","index":8419,"close":93.9,"high":97,"low":93.79,"open":96.54,"volume":9205200},{"timestamp":1193059800,"date":"2007-10-22","index":8420,"close":94.93,"high":95.04,"low":92.6,"open":93.16,"volume":7938900},{"timestamp":1193146200,"date":"2007-10-23","index":8421,"close":94.95,"high":95.96,"low":94.16,"open":95.76,"volume":6109100}],"post":[{"timestamp":1193232600,"date":"2007-10-24","index":8422,"close":94.26,"high":96.08,"low":93.02,"open":95.69,"volume":9715600},{"timestamp":1193319000,"date":"2007-10-25","index":8423,"close":96,"high":98.97,"low":92,"open":94.88,"volume":8169100},{"timestamp":1193405400,"date":"2007-10-26","index":8424,"close":96.02,"high":96.55,"low":95.05,"open":96.25,"volume":5185400},{"timestamp":1193664600,"date":"2007-10-29","index":8425,"close":96.99,"high":97.6,"low":95.57,"open":95.78,"volume":8932800},{"timestamp":1193751000,"date":"2007-10-30","index":8426,"close":97.33,"high":98.6,"low":97,"open":97.25,"volume":7543500},{"timestamp":1193837400,"date":"2007-10-31","index":8427,"close":98.59,"high":98.71,"low":97.33,"open":98.15,"volume":5940300},{"timestamp":1193923800,"date":"2007-11-01","index":8428,"close":96.6,"high":98.49,"low":96.5,"open":98.3,"volume":6408600},{"timestamp":1194010200,"date":"2007-11-02","index":8429,"close":97.76,"high":97.88,"low":96.34,"open":96.62,"volume":5610600},{"timestamp":1194273000,"date":"2007-11-05","index":8430,"close":97.97,"high":98.67,"low":96.51,"open":97.59,"volume":4459200},{"timestamp":1194359400,"date":"2007-11-06","index":8431,"close":97.7,"high":98.43,"low":96.94,"open":98,"volume":4090000},{"timestamp":1194445800,"date":"2007-11-07","index":8432,"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":8347,"close":100.25,"high":100.66,"low":99.63,"open":100.6,"volume":6681400},{"timestamp":1184160600,"date":"2007-07-11","index":8348,"close":100.12,"high":100.83,"low":99.56,"open":100.48,"volume":4608100},{"timestamp":1184247000,"date":"2007-07-12","index":8349,"close":100.78,"high":100.82,"low":99.76,"open":100.5,"volume":4571200},{"timestamp":1184333400,"date":"2007-07-13","index":8350,"close":101.88,"high":102.43,"low":100.6,"open":101.18,"volume":4249800},{"timestamp":1184592600,"date":"2007-07-16","index":8351,"close":102.07,"high":102.17,"low":101,"open":102,"volume":3406800},{"timestamp":1184679000,"date":"2007-07-17","index":8352,"close":102.05,"high":102.73,"low":101.4,"open":101.91,"volume":3352800},{"timestamp":1184765400,"date":"2007-07-18","index":8353,"close":101.82,"high":102.75,"low":100.89,"open":101.85,"volume":4331000},{"timestamp":1184851800,"date":"2007-07-19","index":8354,"close":102.48,"high":102.82,"low":101.63,"open":101.63,"volume":2603200},{"timestamp":1184938200,"date":"2007-07-20","index":8355,"close":103.86,"high":104.42,"low":102.35,"open":102.8,"volume":6651100},{"timestamp":1185197400,"date":"2007-07-23","index":8356,"close":104.04,"high":104.55,"low":103.22,"open":104.48,"volume":4041200},{"timestamp":1185283800,"date":"2007-07-24","index":8357,"close":103.8,"high":105.67,"low":103.34,"open":103.45,"volume":5535100}],"post":[{"timestamp":1185370200,"date":"2007-07-25","index":8358,"close":107.23,"high":107.83,"low":106.38,"open":106.98,"volume":10402700},{"timestamp":1185456600,"date":"2007-07-26","index":8359,"close":103.7,"high":106.8,"low":102.23,"open":106.06,"volume":10480300},{"timestamp":1185543000,"date":"2007-07-27","index":8360,"close":103.71,"high":106.39,"low":103.6,"open":103.6,"volume":7753200},{"timestamp":1185802200,"date":"2007-07-30","index":8361,"close":105.54,"high":106.15,"low":104,"open":104.6,"volume":6300600},{"timestamp":1185888600,"date":"2007-07-31","index":8362,"close":103.43,"high":106.54,"low":103.31,"open":106.54,"volume":6895500},{"timestamp":1185975000,"date":"2007-08-01","index":8363,"close":104.53,"high":104.84,"low":103,"open":103.03,"volume":6943900},{"timestamp":1186061400,"date":"2007-08-02","index":8364,"close":105.93,"high":106,"low":104.51,"open":105.02,"volume":4755700},{"timestamp":1186147800,"date":"2007-08-03","index":8365,"close":104.24,"high":106.35,"low":104.22,"open":105.5,"volume":5466600},{"timestamp":1186407000,"date":"2007-08-06","index":8366,"close":104.34,"high":104.85,"low":102.09,"open":104.49,"volume":6308200},{"timestamp":1186493400,"date":"2007-08-07","index":8367,"close":103.22,"high":104.12,"low":102.3,"open":103.7,"volume":5250000},{"timestamp":1186579800,"date":"2007-08-08","index":8368,"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":8284,"close":90.84,"high":90.87,"low":89.95,"open":89.95,"volume":2860400},{"timestamp":1176298200,"date":"2007-04-11","index":8285,"close":89.97,"high":90.99,"low":89.65,"open":90.9,"volume":3460000},{"timestamp":1176384600,"date":"2007-04-12","index":8286,"close":90.85,"high":90.86,"low":89.4,"open":89.98,"volume":2635300},{"timestamp":1176471000,"date":"2007-04-13","index":8287,"close":91.03,"high":91.1,"low":90.18,"open":91.1,"volume":3035700},{"timestamp":1176730200,"date":"2007-04-16","index":8288,"close":90.31,"high":91.28,"low":89.93,"open":91,"volume":3747800},{"timestamp":1176816600,"date":"2007-04-17","index":8289,"close":90.45,"high":91.14,"low":90.05,"open":90.3,"volume":3926800},{"timestamp":1176903000,"date":"2007-04-18","index":8290,"close":93.88,"high":94.17,"low":90.34,"open":90.45,"volume":9490500},{"timestamp":1176989400,"date":"2007-04-19","index":8291,"close":92.99,"high":94.75,"low":92.76,"open":93.49,"volume":6192000},{"timestamp":1177075800,"date":"2007-04-20","index":8292,"close":93.29,"high":94.12,"low":93.06,"open":93.77,"volume":6035200},{"timestamp":1177335000,"date":"2007-04-23","index":8293,"close":93.64,"high":94.24,"low":93.31,"open":94.1,"volume":4900400},{"timestamp":1177421400,"date":"2007-04-24","index":8294,"close":93.67,"high":94.96,"low":93.37,"open":94.9,"volume":5754000}],"post":[{"timestamp":1177507800,"date":"2007-04-25","index":8295,"close":94.69,"high":94.75,"low":92.75,"open":94.64,"volume":7745700},{"timestamp":1177594200,"date":"2007-04-26","index":8296,"close":94.26,"high":95.58,"low":94.04,"open":94.54,"volume":4838400},{"timestamp":1177680600,"date":"2007-04-27","index":8297,"close":94.02,"high":94.35,"low":93.28,"open":94.25,"volume":3526800},{"timestamp":1177939800,"date":"2007-04-30","index":8298,"close":93,"high":94.11,"low":92.85,"open":94.02,"volume":3751400},{"timestamp":1178026200,"date":"2007-05-01","index":8299,"close":93.23,"high":93.65,"low":92.5,"open":93.15,"volume":3241600},{"timestamp":1178112600,"date":"2007-05-02","index":8300,"close":93.83,"high":94.46,"low":92.84,"open":93.08,"volume":3425000},{"timestamp":1178199000,"date":"2007-05-03","index":8301,"close":93.85,"high":94.49,"low":93.5,"open":94.08,"volume":3065900},{"timestamp":1178285400,"date":"2007-05-04","index":8302,"close":93.61,"high":94.38,"low":93.12,"open":94.35,"volume":3056000},{"timestamp":1178544600,"date":"2007-05-07","index":8303,"close":94.56,"high":95,"low":93.65,"open":93.8,"volume":4018400},{"timestamp":1178631000,"date":"2007-05-08","index":8304,"close":94.21,"high":94.41,"low":93.7,"open":94.41,"volume":4427700},{"timestamp":1178717400,"date":"2007-05-09","index":8305,"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":8226,"close":88,"high":88.51,"low":87.3,"open":88.25,"volume":5537800},{"timestamp":1169044200,"date":"2007-01-17","index":8227,"close":88.83,"high":89.54,"low":87.22,"open":88.02,"volume":4501400},{"timestamp":1169130600,"date":"2007-01-18","index":8228,"close":88,"high":89.38,"low":87.76,"open":89.13,"volume":3348000},{"timestamp":1169217000,"date":"2007-01-19","index":8229,"close":88.63,"high":89.1,"low":87.8,"open":88.45,"volume":4368900},{"timestamp":1169476200,"date":"2007-01-22","index":8230,"close":85.6,"high":87.86,"low":84.82,"open":87.51,"volume":8426800},{"timestamp":1169562600,"date":"2007-01-23","index":8231,"close":87.36,"high":88.18,"low":85,"open":85.01,"volume":6559700},{"timestamp":1169649000,"date":"2007-01-24","index":8232,"close":87.6,"high":87.76,"low":86.52,"open":87.35,"volume":3368600},{"timestamp":1169735400,"date":"2007-01-25","index":8233,"close":86.16,"high":87.46,"low":86,"open":87.3,"volume":2850300},{"timestamp":1169821800,"date":"2007-01-26","index":8234,"close":85.43,"high":86.25,"low":84.6,"open":86,"volume":5149400},{"timestamp":1170081000,"date":"2007-01-29","index":8235,"close":85.5,"high":86,"low":85,"open":85.05,"volume":3116500},{"timestamp":1170167400,"date":"2007-01-30","index":8236,"close":86,"high":86.6,"low":85.55,"open":85.75,"volume":3151100}],"post":[{"timestamp":1170253800,"date":"2007-01-31","index":8237,"close":89.56,"high":90.34,"low":89,"open":89.3,"volume":11568600},{"timestamp":1170340200,"date":"2007-02-01","index":8238,"close":91.05,"high":92.24,"low":89.73,"open":89.95,"volume":6622200},{"timestamp":1170426600,"date":"2007-02-02","index":8239,"close":90.05,"high":91.48,"low":89.95,"open":91.05,"volume":5098100},{"timestamp":1170685800,"date":"2007-02-05","index":8240,"close":90.72,"high":91.42,"low":90.31,"open":90.45,"volume":3028600},{"timestamp":1170772200,"date":"2007-02-06","index":8241,"close":90.98,"high":91,"low":89.9,"open":91,"volume":3521700},{"timestamp":1170858600,"date":"2007-02-07","index":8242,"close":90.35,"high":91.2,"low":89.7,"open":90.59,"volume":2813600},{"timestamp":1170945000,"date":"2007-02-08","index":8243,"close":89.52,"high":90.36,"low":88.55,"open":89.64,"volume":5155600},{"timestamp":1171031400,"date":"2007-02-09","index":8244,"close":90,"high":90.3,"low":89.03,"open":89.35,"volume":4282800},{"timestamp":1171290600,"date":"2007-02-12","index":8245,"close":89.2,"high":89.89,"low":88.78,"open":89.55,"volume":3449200},{"timestamp":1171377000,"date":"2007-02-13","index":8246,"close":89.29,"high":89.37,"low":88.3,"open":89.2,"volume":3009800},{"timestamp":1171463400,"date":"2007-02-14","index":8247,"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":8161,"close":82.13,"high":82.67,"low":81.8,"open":82.5,"volume":4005000},{"timestamp":1160573400,"date":"2006-10-11","index":8162,"close":81.64,"high":82,"low":80.89,"open":81.95,"volume":3258000},{"timestamp":1160659800,"date":"2006-10-12","index":8163,"close":83.64,"high":83.86,"low":82.1,"open":82.2,"volume":4129800},{"timestamp":1160746200,"date":"2006-10-13","index":8164,"close":82.39,"high":83.35,"low":81.82,"open":83.25,"volume":4005200},{"timestamp":1161005400,"date":"2006-10-16","index":8165,"close":82.66,"high":82.85,"low":81.81,"open":82.39,"volume":2472600},{"timestamp":1161091800,"date":"2006-10-17","index":8166,"close":82.29,"high":82.45,"low":81.5,"open":82.45,"volume":2918200},{"timestamp":1161178200,"date":"2006-10-18","index":8167,"close":82.74,"high":83.46,"low":81.95,"open":82.52,"volume":3796200},{"timestamp":1161264600,"date":"2006-10-19","index":8168,"close":82.41,"high":82.96,"low":81.77,"open":82.74,"volume":2425200},{"timestamp":1161351000,"date":"2006-10-20","index":8169,"close":81.74,"high":82.9,"low":81.7,"open":82.9,"volume":3017200},{"timestamp":1161610200,"date":"2006-10-23","index":8170,"close":82.8,"high":82.84,"low":81.5,"open":81.73,"volume":2818000},{"timestamp":1161696600,"date":"2006-10-24","index":8171,"close":83.59,"high":83.89,"low":82.72,"open":83.1,"volume":3815100}],"post":[{"timestamp":1161783000,"date":"2006-10-25","index":8172,"close":80.86,"high":82.6,"low":80.6,"open":82.6,"volume":7074000},{"timestamp":1161869400,"date":"2006-10-26","index":8173,"close":79.14,"high":80.75,"low":77.77,"open":80.75,"volume":10621400},{"timestamp":1161955800,"date":"2006-10-27","index":8174,"close":79.74,"high":80.4,"low":78.52,"open":79.17,"volume":6880400},{"timestamp":1162218600,"date":"2006-10-30","index":8175,"close":80.22,"high":81.04,"low":80.01,"open":80.25,"volume":3739800},{"timestamp":1162305000,"date":"2006-10-31","index":8176,"close":79.86,"high":80.6,"low":79.31,"open":80.6,"volume":3943800},{"timestamp":1162391400,"date":"2006-11-01","index":8177,"close":80.06,"high":80.75,"low":79.72,"open":80.01,"volume":3180100},{"timestamp":1162477800,"date":"2006-11-02","index":8178,"close":79.2,"high":80.4,"low":79.11,"open":80.06,"volume":4044600},{"timestamp":1162564200,"date":"2006-11-03","index":8179,"close":79.97,"high":80.35,"low":79.39,"open":79.47,"volume":2706700},{"timestamp":1162823400,"date":"2006-11-06","index":8180,"close":80.48,"high":80.87,"low":79.98,"open":79.98,"volume":3082600},{"timestamp":1162909800,"date":"2006-11-07","index":8181,"close":84.85,"high":84.98,"low":80.6,"open":80.73,"volume":11846400},{"timestamp":1162996200,"date":"2006-11-08","index":8182,"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":8097,"close":81.63,"high":81.81,"low":78.86,"open":80.1,"volume":3821900},{"timestamp":1152711000,"date":"2006-07-12","index":8098,"close":80.92,"high":81.95,"low":80.37,"open":81.45,"volume":2659200},{"timestamp":1152797400,"date":"2006-07-13","index":8099,"close":79.59,"high":81.04,"low":79.47,"open":80.7,"volume":3609900},{"timestamp":1152883800,"date":"2006-07-14","index":8100,"close":77.25,"high":79.6,"low":76.89,"open":79.59,"volume":5436600},{"timestamp":1153143000,"date":"2006-07-17","index":8101,"close":78.95,"high":79.77,"low":77.8,"open":78.11,"volume":4515600},{"timestamp":1153229400,"date":"2006-07-18","index":8102,"close":79.17,"high":80.26,"low":77.97,"open":79.5,"volume":4306900},{"timestamp":1153315800,"date":"2006-07-19","index":8103,"close":82.29,"high":82.57,"low":78.36,"open":79.32,"volume":5065700},{"timestamp":1153402200,"date":"2006-07-20","index":8104,"close":80.69,"high":83,"low":80.62,"open":82.9,"volume":4605700},{"timestamp":1153488600,"date":"2006-07-21","index":8105,"close":79.08,"high":80.69,"low":78.56,"open":80.69,"volume":4032200},{"timestamp":1153747800,"date":"2006-07-24","index":8106,"close":81.44,"high":81.61,"low":79.43,"open":79.45,"volume":4023600},{"timestamp":1153834200,"date":"2006-07-25","index":8107,"close":83.75,"high":84.06,"low":80.7,"open":80.75,"volume":4557400}],"post":[{"timestamp":1153920600,"date":"2006-07-26","index":8108,"close":79.9,"high":82.36,"low":79.6,"open":82.18,"volume":6634600},{"timestamp":1154007000,"date":"2006-07-27","index":8109,"close":78.71,"high":80.29,"low":78.15,"open":80,"volume":5202100},{"timestamp":1154093400,"date":"2006-07-28","index":8110,"close":78.91,"high":80.1,"low":78.7,"open":79.4,"volume":4317100},{"timestamp":1154352600,"date":"2006-07-31","index":8111,"close":77.42,"high":78.52,"low":77.3,"open":78.46,"volume":5519200},{"timestamp":1154439000,"date":"2006-08-01","index":8112,"close":78.17,"high":78.28,"low":76.52,"open":77.42,"volume":4504200},{"timestamp":1154525400,"date":"2006-08-02","index":8113,"close":78.62,"high":79.65,"low":78.4,"open":78.7,"volume":3784500},{"timestamp":1154611800,"date":"2006-08-03","index":8114,"close":79.4,"high":79.89,"low":77.42,"open":77.88,"volume":3681200},{"timestamp":1154698200,"date":"2006-08-04","index":8115,"close":79.49,"high":80.7,"low":79.15,"open":80.16,"volume":3598400},{"timestamp":1154957400,"date":"2006-08-07","index":8116,"close":79.75,"high":79.95,"low":78.62,"open":79.1,"volume":3230500},{"timestamp":1155043800,"date":"2006-08-08","index":8117,"close":78.15,"high":80.83,"low":77.84,"open":79.55,"volume":5676600},{"timestamp":1155130200,"date":"2006-08-09","index":8118,"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":8034,"close":80.79,"high":80.92,"low":79.61,"open":79.62,"volume":2808100},{"timestamp":1144762200,"date":"2006-04-11","index":8035,"close":80.57,"high":80.71,"low":79.71,"open":80.63,"volume":2748000},{"timestamp":1144848600,"date":"2006-04-12","index":8036,"close":83.21,"high":84.23,"low":81.11,"open":81.12,"volume":6518900},{"timestamp":1144935000,"date":"2006-04-13","index":8037,"close":82.93,"high":83.7,"low":82.81,"open":83.7,"volume":3230700},{"timestamp":1145280600,"date":"2006-04-17","index":8038,"close":82.35,"high":83.99,"low":81.95,"open":83.2,"volume":3318000},{"timestamp":1145367000,"date":"2006-04-18","index":8039,"close":83.3,"high":83.37,"low":81.88,"open":82.42,"volume":4339800},{"timestamp":1145453400,"date":"2006-04-19","index":8040,"close":84.96,"high":84.99,"low":83.7,"open":83.75,"volume":3359900},{"timestamp":1145539800,"date":"2006-04-20","index":8041,"close":85.5,"high":86.26,"low":84.71,"open":84.71,"volume":4445900},{"timestamp":1145626200,"date":"2006-04-21","index":8042,"close":86.46,"high":86.58,"low":85.86,"open":86.2,"volume":4202800},{"timestamp":1145885400,"date":"2006-04-24","index":8043,"close":86.1,"high":87.25,"low":86.1,"open":86.66,"volume":3623600},{"timestamp":1145971800,"date":"2006-04-25","index":8044,"close":85.11,"high":86.48,"low":84.9,"open":86.35,"volume":4649400}],"post":[{"timestamp":1146058200,"date":"2006-04-26","index":8045,"close":84.91,"high":86.1,"low":83.2,"open":84.16,"volume":6190800},{"timestamp":1146144600,"date":"2006-04-27","index":8046,"close":84.1,"high":84.7,"low":83.1,"open":84.54,"volume":3906500},{"timestamp":1146231000,"date":"2006-04-28","index":8047,"close":83.45,"high":84.66,"low":83.01,"open":84.28,"volume":3863800},{"timestamp":1146490200,"date":"2006-05-01","index":8048,"close":83.86,"high":84.12,"low":82.82,"open":83.45,"volume":3928200},{"timestamp":1146576600,"date":"2006-05-02","index":8049,"close":85.33,"high":85.82,"low":83.86,"open":84.26,"volume":3012300},{"timestamp":1146663000,"date":"2006-05-03","index":8050,"close":85.87,"high":86.03,"low":85.22,"open":85.4,"volume":3040800},{"timestamp":1146749400,"date":"2006-05-04","index":8051,"close":86.64,"high":87.15,"low":85.81,"open":85.89,"volume":3319700},{"timestamp":1146835800,"date":"2006-05-05","index":8052,"close":88.47,"high":88.55,"low":87.3,"open":87.47,"volume":3349100},{"timestamp":1147095000,"date":"2006-05-08","index":8053,"close":87.59,"high":89.3,"low":87.36,"open":88.48,"volume":3334800},{"timestamp":1147181400,"date":"2006-05-09","index":8054,"close":87.99,"high":88,"low":87.1,"open":87.61,"volume":2231900},{"timestamp":1147267800,"date":"2006-05-10","index":8055,"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":7976,"close":68.69,"high":69.4,"low":68.66,"open":69.07,"volume":2712900},{"timestamp":1137594600,"date":"2006-01-18","index":7977,"close":68.33,"high":68.92,"low":68.05,"open":68.55,"volume":2650700},{"timestamp":1137681000,"date":"2006-01-19","index":7978,"close":68.17,"high":68.49,"low":67.72,"open":68.16,"volume":2642700},{"timestamp":1137767400,"date":"2006-01-20","index":7979,"close":66.5,"high":68.16,"low":66.49,"open":68.1,"volume":6433800},{"timestamp":1138026600,"date":"2006-01-23","index":7980,"close":67.02,"high":67.34,"low":65.9,"open":65.9,"volume":4067400},{"timestamp":1138113000,"date":"2006-01-24","index":7981,"close":67.66,"high":67.88,"low":67.13,"open":67.41,"volume":3581900},{"timestamp":1138199400,"date":"2006-01-25","index":7982,"close":66.91,"high":67.91,"low":66.91,"open":67.71,"volume":3722700},{"timestamp":1138285800,"date":"2006-01-26","index":7983,"close":68.72,"high":68.75,"low":67.32,"open":67.44,"volume":4768300},{"timestamp":1138372200,"date":"2006-01-27","index":7984,"close":68.56,"high":69.25,"low":67.99,"open":68.39,"volume":3954700},{"timestamp":1138631400,"date":"2006-01-30","index":7985,"close":69.03,"high":69.05,"low":68.2,"open":68.52,"volume":2048100},{"timestamp":1138717800,"date":"2006-01-31","index":7986,"close":68.31,"high":69.05,"low":68.31,"open":69,"volume":4090500}],"post":[{"timestamp":1138804200,"date":"2006-02-01","index":7987,"close":71.62,"high":72.17,"low":70,"open":70,"volume":11806000},{"timestamp":1138890600,"date":"2006-02-02","index":7988,"close":71.7,"high":72.3,"low":71.3,"open":71.35,"volume":6602900},{"timestamp":1138977000,"date":"2006-02-03","index":7989,"close":70.87,"high":72.09,"low":70.86,"open":71.7,"volume":3786800},{"timestamp":1139236200,"date":"2006-02-06","index":7990,"close":71.14,"high":71.64,"low":70.3,"open":70.65,"volume":3162900},{"timestamp":1139322600,"date":"2006-02-07","index":7991,"close":71.55,"high":72.05,"low":71.16,"open":71.3,"volume":4246300},{"timestamp":1139409000,"date":"2006-02-08","index":7992,"close":71.76,"high":71.93,"low":71,"open":71.25,"volume":2890800},{"timestamp":1139495400,"date":"2006-02-09","index":7993,"close":72.01,"high":72.76,"low":71.37,"open":71.77,"volume":4149200},{"timestamp":1139581800,"date":"2006-02-10","index":7994,"close":72.53,"high":72.7,"low":72.03,"open":72.1,"volume":2813100},{"timestamp":1139841000,"date":"2006-02-13","index":7995,"close":72.11,"high":72.64,"low":71.82,"open":71.95,"volume":3294600},{"timestamp":1139927400,"date":"2006-02-14","index":7996,"close":72.71,"high":72.86,"low":71.93,"open":72.35,"volume":4160300},{"timestamp":1140013800,"date":"2006-02-15","index":7997,"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":7910,"close":66.7,"high":67.79,"low":66.56,"open":67.55,"volume":3213500},{"timestamp":1129123800,"date":"2005-10-12","index":7911,"close":67.65,"high":67.9,"low":66.7,"open":66.8,"volume":4424500},{"timestamp":1129210200,"date":"2005-10-13","index":7912,"close":66.49,"high":67.62,"low":66.24,"open":67.27,"volume":4219300},{"timestamp":1129296600,"date":"2005-10-14","index":7913,"close":67.5,"high":67.78,"low":66.6,"open":66.61,"volume":4260700},{"timestamp":1129555800,"date":"2005-10-17","index":7914,"close":67.24,"high":67.45,"low":66.46,"open":67.15,"volume":4333800},{"timestamp":1129642200,"date":"2005-10-18","index":7915,"close":67.12,"high":67.34,"low":66.55,"open":67.11,"volume":4779400},{"timestamp":1129728600,"date":"2005-10-19","index":7916,"close":68.37,"high":68.4,"low":66.82,"open":66.87,"volume":4449300},{"timestamp":1129815000,"date":"2005-10-20","index":7917,"close":67.3,"high":68.98,"low":67.19,"open":68.5,"volume":4343600},{"timestamp":1129901400,"date":"2005-10-21","index":7918,"close":66.02,"high":67.55,"low":65.83,"open":67.28,"volume":7277400},{"timestamp":1130160600,"date":"2005-10-24","index":7919,"close":67.32,"high":67.78,"low":66.25,"open":66.5,"volume":4353200},{"timestamp":1130247000,"date":"2005-10-25","index":7920,"close":66.97,"high":67.35,"low":66.51,"open":67.35,"volume":2899300}],"post":[{"timestamp":1130333400,"date":"2005-10-26","index":7921,"close":65.1,"high":66.2,"low":64.22,"open":65.4,"volume":10236200},{"timestamp":1130419800,"date":"2005-10-27","index":7922,"close":64.05,"high":65.11,"low":63.95,"open":65.1,"volume":5328000},{"timestamp":1130506200,"date":"2005-10-28","index":7923,"close":65.64,"high":65.75,"low":63.7,"open":64.25,"volume":5222300},{"timestamp":1130769000,"date":"2005-10-31","index":7924,"close":64.64,"high":66.58,"low":64.6,"open":65.8,"volume":6685200},{"timestamp":1130855400,"date":"2005-11-01","index":7925,"close":65.05,"high":65.7,"low":64.68,"open":65,"volume":5642600},{"timestamp":1130941800,"date":"2005-11-02","index":7926,"close":64.7,"high":64.95,"low":64.2,"open":64.72,"volume":5864600},{"timestamp":1131028200,"date":"2005-11-03","index":7927,"close":65.5,"high":65.6,"low":64.4,"open":64.4,"volume":5364800},{"timestamp":1131114600,"date":"2005-11-04","index":7928,"close":65.28,"high":65.71,"low":65.02,"open":65.2,"volume":3560300},{"timestamp":1131373800,"date":"2005-11-07","index":7929,"close":65.69,"high":65.71,"low":65.3,"open":65.48,"volume":2994000},{"timestamp":1131460200,"date":"2005-11-08","index":7930,"close":65.01,"high":65.15,"low":64.52,"open":65.05,"volume":2808800},{"timestamp":1131546600,"date":"2005-11-09","index":7931,"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":7846,"close":64.3,"high":64.97,"low":64.15,"open":64.96,"volume":2920800},{"timestamp":1121261400,"date":"2005-07-13","index":7847,"close":64.58,"high":64.89,"low":64.2,"open":64.3,"volume":3112700},{"timestamp":1121347800,"date":"2005-07-14","index":7848,"close":64.58,"high":65.23,"low":64.37,"open":64.95,"volume":2257000},{"timestamp":1121434200,"date":"2005-07-15","index":7849,"close":64.75,"high":64.88,"low":64.23,"open":64.58,"volume":2023300},{"timestamp":1121693400,"date":"2005-07-18","index":7850,"close":64.74,"high":64.86,"low":64.25,"open":64.75,"volume":1902500},{"timestamp":1121779800,"date":"2005-07-19","index":7851,"close":64.89,"high":65.5,"low":64.63,"open":65,"volume":2226400},{"timestamp":1121866200,"date":"2005-07-20","index":7852,"close":66.08,"high":66.28,"low":64.63,"open":64.89,"volume":2610000},{"timestamp":1121952600,"date":"2005-07-21","index":7853,"close":65.71,"high":66.31,"low":65.69,"open":66.18,"volume":4864100},{"timestamp":1122039000,"date":"2005-07-22","index":7854,"close":66.2,"high":66.29,"low":65.26,"open":65.4,"volume":2629100},{"timestamp":1122298200,"date":"2005-07-25","index":7855,"close":66.05,"high":66.79,"low":65.98,"open":66,"volume":2962700},{"timestamp":1122384600,"date":"2005-07-26","index":7856,"close":66.35,"high":67.12,"low":66.13,"open":66.61,"volume":4117700}],"post":[{"timestamp":1122471000,"date":"2005-07-27","index":7857,"close":66.7,"high":67.95,"low":66.57,"open":67.7,"volume":5188800},{"timestamp":1122557400,"date":"2005-07-28","index":7858,"close":66,"high":66.77,"low":65.6,"open":66.71,"volume":4947300},{"timestamp":1122643800,"date":"2005-07-29","index":7859,"close":66.01,"high":66.82,"low":66.01,"open":66.21,"volume":3560000},{"timestamp":1122903000,"date":"2005-08-01","index":7860,"close":65.75,"high":66.49,"low":65.64,"open":66.3,"volume":2367900},{"timestamp":1122989400,"date":"2005-08-02","index":7861,"close":66.33,"high":66.4,"low":65.69,"open":65.75,"volume":2318300},{"timestamp":1123075800,"date":"2005-08-03","index":7862,"close":66.65,"high":66.68,"low":65.85,"open":65.98,"volume":2238100},{"timestamp":1123162200,"date":"2005-08-04","index":7863,"close":66.27,"high":66.77,"low":66.01,"open":66.64,"volume":2651100},{"timestamp":1123248600,"date":"2005-08-05","index":7864,"close":66.19,"high":66.52,"low":66.01,"open":66.13,"volume":2142300},{"timestamp":1123507800,"date":"2005-08-08","index":7865,"close":65.99,"high":66.5,"low":65.64,"open":66.3,"volume":2242400},{"timestamp":1123594200,"date":"2005-08-09","index":7866,"close":67.13,"high":67.49,"low":65.97,"open":66.3,"volume":3282400},{"timestamp":1123680600,"date":"2005-08-10","index":7867,"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":7783,"close":58.45,"high":59.55,"low":57.75,"open":59.4,"volume":6787500},{"timestamp":1113399000,"date":"2005-04-13","index":7784,"close":58.67,"high":59.05,"low":58.45,"open":58.65,"volume":3825800},{"timestamp":1113485400,"date":"2005-04-14","index":7785,"close":58.16,"high":59.32,"low":58.13,"open":59.05,"volume":3730000},{"timestamp":1113571800,"date":"2005-04-15","index":7786,"close":57,"high":58.49,"low":57,"open":58.05,"volume":3339600},{"timestamp":1113831000,"date":"2005-04-18","index":7787,"close":56.92,"high":57.32,"low":56.22,"open":56.65,"volume":3497700},{"timestamp":1113917400,"date":"2005-04-19","index":7788,"close":58.09,"high":58.36,"low":56.62,"open":56.93,"volume":3570000},{"timestamp":1114003800,"date":"2005-04-20","index":7789,"close":57.23,"high":58.37,"low":57.23,"open":58.1,"volume":3940900},{"timestamp":1114090200,"date":"2005-04-21","index":7790,"close":59.08,"high":59.08,"low":57.72,"open":57.85,"volume":3354900},{"timestamp":1114176600,"date":"2005-04-22","index":7791,"close":57.88,"high":58.84,"low":57.24,"open":58.55,"volume":3050700},{"timestamp":1114435800,"date":"2005-04-25","index":7792,"close":59.58,"high":59.76,"low":58.8,"open":58.8,"volume":3492300},{"timestamp":1114522200,"date":"2005-04-26","index":7793,"close":59,"high":60,"low":58.15,"open":59.85,"volume":5073300}],"post":[{"timestamp":1114608600,"date":"2005-04-27","index":7794,"close":59.66,"high":60.1,"low":58.25,"open":58.49,"volume":7408000},{"timestamp":1114695000,"date":"2005-04-28","index":7795,"close":58.72,"high":60,"low":58.61,"open":60,"volume":4778800},{"timestamp":1114781400,"date":"2005-04-29","index":7796,"close":59.52,"high":59.6,"low":58.26,"open":59.03,"volume":3698600},{"timestamp":1115040600,"date":"2005-05-02","index":7797,"close":59.38,"high":59.88,"low":58.9,"open":59.52,"volume":4266800},{"timestamp":1115127000,"date":"2005-05-03","index":7798,"close":59.87,"high":60.4,"low":59.23,"open":59.65,"volume":4469400},{"timestamp":1115213400,"date":"2005-05-04","index":7799,"close":60.28,"high":60.48,"low":59.64,"open":59.75,"volume":3287500},{"timestamp":1115299800,"date":"2005-05-05","index":7800,"close":59.74,"high":60.38,"low":59.59,"open":60.1,"volume":3144000},{"timestamp":1115386200,"date":"2005-05-06","index":7801,"close":61.01,"high":61.25,"low":60.13,"open":60.18,"volume":3279200},{"timestamp":1115645400,"date":"2005-05-09","index":7802,"close":60.56,"high":60.96,"low":60.16,"open":60.75,"volume":3871300},{"timestamp":1115731800,"date":"2005-05-10","index":7803,"close":61.04,"high":62.5,"low":60.5,"open":60.56,"volume":9135400},{"timestamp":1115818200,"date":"2005-05-11","index":7804,"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":7725,"close":51.88,"high":51.97,"low":50.45,"open":50.5,"volume":3537400},{"timestamp":1106145000,"date":"2005-01-19","index":7726,"close":51.41,"high":51.86,"low":51.31,"open":51.6,"volume":2723200},{"timestamp":1106231400,"date":"2005-01-20","index":7727,"close":50.9,"high":51.51,"low":50.88,"open":51.1,"volume":2457500},{"timestamp":1106317800,"date":"2005-01-21","index":7728,"close":50.07,"high":50.98,"low":50.01,"open":50.65,"volume":2593000},{"timestamp":1106577000,"date":"2005-01-24","index":7729,"close":49.64,"high":50.6,"low":49.52,"open":50.33,"volume":3019300},{"timestamp":1106663400,"date":"2005-01-25","index":7730,"close":49.84,"high":50.21,"low":49.52,"open":50.15,"volume":2954600},{"timestamp":1106749800,"date":"2005-01-26","index":7731,"close":49.86,"high":50.34,"low":49.52,"open":49.56,"volume":3530800},{"timestamp":1106836200,"date":"2005-01-27","index":7732,"close":50.97,"high":51,"low":49.54,"open":49.54,"volume":4708800},{"timestamp":1106922600,"date":"2005-01-28","index":7733,"close":49.92,"high":50.98,"low":49.54,"open":50.97,"volume":3717100},{"timestamp":1107181800,"date":"2005-01-31","index":7734,"close":50.6,"high":50.63,"low":50.07,"open":50.25,"volume":3894400},{"timestamp":1107268200,"date":"2005-02-01","index":7735,"close":51.04,"high":51.18,"low":50.22,"open":50.6,"volume":2684700}],"post":[{"timestamp":1107354600,"date":"2005-02-02","index":7736,"close":52.23,"high":52.89,"low":51.42,"open":52.2,"volume":6095300},{"timestamp":1107441000,"date":"2005-02-03","index":7737,"close":52,"high":52.95,"low":51.94,"open":52.95,"volume":4199200},{"timestamp":1107527400,"date":"2005-02-04","index":7738,"close":52.58,"high":52.9,"low":51.9,"open":51.95,"volume":3324900},{"timestamp":1107786600,"date":"2005-02-07","index":7739,"close":52.5,"high":52.69,"low":52.3,"open":52.42,"volume":3731200},{"timestamp":1107873000,"date":"2005-02-08","index":7740,"close":53.5,"high":53.62,"low":52.39,"open":52.65,"volume":6070700},{"timestamp":1107959400,"date":"2005-02-09","index":7741,"close":54.12,"high":54.16,"low":53.36,"open":53.5,"volume":4835300},{"timestamp":1108045800,"date":"2005-02-10","index":7742,"close":53.86,"high":54.43,"low":53.63,"open":54.12,"volume":3634700},{"timestamp":1108132200,"date":"2005-02-11","index":7743,"close":54.14,"high":54.3,"low":53.35,"open":53.75,"volume":2204300},{"timestamp":1108391400,"date":"2005-02-14","index":7744,"close":54.04,"high":54.33,"low":53.72,"open":54.01,"volume":2882800},{"timestamp":1108477800,"date":"2005-02-15","index":7745,"close":54.43,"high":54.82,"low":54.01,"open":54.25,"volume":3302200},{"timestamp":1108564200,"date":"2005-02-16","index":7746,"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":7658,"close":50.4,"high":50.56,"low":49.81,"open":50.27,"volume":2509300},{"timestamp":1097674200,"date":"2004-10-13","index":7659,"close":50.23,"high":51.09,"low":49.92,"open":50.71,"volume":2272300},{"timestamp":1097760600,"date":"2004-10-14","index":7660,"close":50.25,"high":51,"low":50.15,"open":50.15,"volume":3048600},{"timestamp":1097847000,"date":"2004-10-15","index":7661,"close":50.19,"high":51.28,"low":50.18,"open":50.5,"volume":3467700},{"timestamp":1098106200,"date":"2004-10-18","index":7662,"close":49.59,"high":49.83,"low":49.25,"open":49.55,"volume":3079100},{"timestamp":1098192600,"date":"2004-10-19","index":7663,"close":49.21,"high":50,"low":48.85,"open":49.1,"volume":3186000},{"timestamp":1098279000,"date":"2004-10-20","index":7664,"close":48.96,"high":49.55,"low":48.3,"open":49.3,"volume":3242100},{"timestamp":1098365400,"date":"2004-10-21","index":7665,"close":49.56,"high":49.98,"low":48.81,"open":48.95,"volume":3704100},{"timestamp":1098451800,"date":"2004-10-22","index":7666,"close":49.51,"high":50.1,"low":49.07,"open":49.5,"volume":2456400},{"timestamp":1098711000,"date":"2004-10-25","index":7667,"close":49,"high":49.32,"low":48.1,"open":49.05,"volume":4022100},{"timestamp":1098797400,"date":"2004-10-26","index":7668,"close":49.98,"high":50.17,"low":48.65,"open":48.82,"volume":3880000}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7669,"close":50.1,"high":51.25,"low":49.8,"open":51,"volume":5435700},{"timestamp":1098970200,"date":"2004-10-28","index":7670,"close":49.87,"high":50.45,"low":49.54,"open":50.11,"volume":4138500},{"timestamp":1099056600,"date":"2004-10-29","index":7671,"close":49.9,"high":50.22,"low":49.8,"open":49.97,"volume":2720200},{"timestamp":1099319400,"date":"2004-11-01","index":7672,"close":49.95,"high":50.17,"low":49.65,"open":50.1,"volume":2526500},{"timestamp":1099405800,"date":"2004-11-02","index":7673,"close":49.88,"high":50.54,"low":49.66,"open":50.05,"volume":2806900},{"timestamp":1099492200,"date":"2004-11-03","index":7674,"close":51.15,"high":52.1,"low":50.94,"open":51,"volume":5451100},{"timestamp":1099578600,"date":"2004-11-04","index":7675,"close":50.59,"high":50.92,"low":50.17,"open":50.85,"volume":4875700},{"timestamp":1099665000,"date":"2004-11-05","index":7676,"close":51.15,"high":51.37,"low":50.41,"open":50.8,"volume":4379900},{"timestamp":1099924200,"date":"2004-11-08","index":7677,"close":52.07,"high":52.48,"low":51.06,"open":51.15,"volume":4025700},{"timestamp":1100010600,"date":"2004-11-09","index":7678,"close":52.51,"high":52.89,"low":51.6,"open":51.85,"volume":4092700},{"timestamp":1100097000,"date":"2004-11-10","index":7679,"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":7594,"close":50.26,"high":50.37,"low":49.92,"open":50.2,"volume":2052000},{"timestamp":1089811800,"date":"2004-07-14","index":7595,"close":49.32,"high":50.65,"low":49.15,"open":50.26,"volume":2811600},{"timestamp":1089898200,"date":"2004-07-15","index":7596,"close":49.14,"high":49.47,"low":48.34,"open":49.1,"volume":3533600},{"timestamp":1089984600,"date":"2004-07-16","index":7597,"close":49.13,"high":49.61,"low":49,"open":49.6,"volume":2191100},{"timestamp":1090243800,"date":"2004-07-19","index":7598,"close":48.67,"high":49.53,"low":48.48,"open":49.35,"volume":2645900},{"timestamp":1090330200,"date":"2004-07-20","index":7599,"close":48.76,"high":48.86,"low":48.31,"open":48.68,"volume":2419800},{"timestamp":1090416600,"date":"2004-07-21","index":7600,"close":47.72,"high":49.09,"low":47.72,"open":48.7,"volume":3197200},{"timestamp":1090503000,"date":"2004-07-22","index":7601,"close":47.3,"high":48.03,"low":46.4,"open":47.72,"volume":6510000},{"timestamp":1090589400,"date":"2004-07-23","index":7602,"close":47.06,"high":47.38,"low":46.61,"open":47.31,"volume":2905500},{"timestamp":1090848600,"date":"2004-07-26","index":7603,"close":47,"high":47.42,"low":46.89,"open":47.1,"volume":2238500},{"timestamp":1090935000,"date":"2004-07-27","index":7604,"close":48.22,"high":48.35,"low":47.11,"open":47.35,"volume":2979300}],"post":[{"timestamp":1091021400,"date":"2004-07-28","index":7605,"close":49.01,"high":49.77,"low":48.51,"open":48.74,"volume":4192600},{"timestamp":1091107800,"date":"2004-07-29","index":7606,"close":49.68,"high":49.95,"low":49.21,"open":49.4,"volume":2885700},{"timestamp":1091194200,"date":"2004-07-30","index":7607,"close":50.75,"high":51.25,"low":49.74,"open":49.9,"volume":4844300},{"timestamp":1091453400,"date":"2004-08-02","index":7608,"close":50.91,"high":51.05,"low":50.16,"open":50.2,"volume":2417200},{"timestamp":1091539800,"date":"2004-08-03","index":7609,"close":50.76,"high":51.46,"low":50.61,"open":50.94,"volume":3477700},{"timestamp":1091626200,"date":"2004-08-04","index":7610,"close":51,"high":51.05,"low":50.3,"open":50.6,"volume":3574400},{"timestamp":1091712600,"date":"2004-08-05","index":7611,"close":50.01,"high":51.18,"low":50,"open":51,"volume":2862300},{"timestamp":1091799000,"date":"2004-08-06","index":7612,"close":48.33,"high":49.97,"low":48.27,"open":49.97,"volume":3667000},{"timestamp":1092058200,"date":"2004-08-09","index":7613,"close":48.76,"high":48.94,"low":48.46,"open":48.8,"volume":2382900},{"timestamp":1092144600,"date":"2004-08-10","index":7614,"close":49.61,"high":49.61,"low":48.51,"open":48.51,"volume":3542600},{"timestamp":1092231000,"date":"2004-08-11","index":7615,"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":7532,"close":41.78,"high":42.6,"low":41.68,"open":42.17,"volume":2586000},{"timestamp":1081949400,"date":"2004-04-14","index":7533,"close":41.57,"high":41.9,"low":41.42,"open":41.73,"volume":1666800},{"timestamp":1082035800,"date":"2004-04-15","index":7534,"close":41.53,"high":42.03,"low":41.11,"open":41.85,"volume":1516200},{"timestamp":1082122200,"date":"2004-04-16","index":7535,"close":41.5,"high":42.24,"low":41.4,"open":42.03,"volume":2625100},{"timestamp":1082381400,"date":"2004-04-19","index":7536,"close":41.49,"high":41.71,"low":41.39,"open":41.63,"volume":1312800},{"timestamp":1082467800,"date":"2004-04-20","index":7537,"close":40.55,"high":41.7,"low":40.55,"open":41.47,"volume":2292100},{"timestamp":1082554200,"date":"2004-04-21","index":7538,"close":40.85,"high":41.22,"low":40.31,"open":40.49,"volume":2137500},{"timestamp":1082640600,"date":"2004-04-22","index":7539,"close":42.27,"high":42.63,"low":41.35,"open":41.7,"volume":3583200},{"timestamp":1082727000,"date":"2004-04-23","index":7540,"close":42.45,"high":42.75,"low":41.87,"open":42.16,"volume":2225600},{"timestamp":1082986200,"date":"2004-04-26","index":7541,"close":43.24,"high":43.5,"low":42.93,"open":43.15,"volume":3311100},{"timestamp":1083072600,"date":"2004-04-27","index":7542,"close":43.55,"high":44,"low":43.24,"open":43.24,"volume":2892200}],"post":[{"timestamp":1083159000,"date":"2004-04-28","index":7543,"close":44.03,"high":44.9,"low":43.55,"open":44.05,"volume":6048100},{"timestamp":1083245400,"date":"2004-04-29","index":7544,"close":43.25,"high":44.15,"low":43.07,"open":44.03,"volume":2485400},{"timestamp":1083331800,"date":"2004-04-30","index":7545,"close":42.69,"high":43.28,"low":42.6,"open":43.25,"volume":2675700},{"timestamp":1083591000,"date":"2004-05-03","index":7546,"close":43.58,"high":44,"low":43.2,"open":43.25,"volume":2806900},{"timestamp":1083677400,"date":"2004-05-04","index":7547,"close":43.28,"high":43.66,"low":43.01,"open":43.58,"volume":3223200},{"timestamp":1083763800,"date":"2004-05-05","index":7548,"close":43.76,"high":44.09,"low":43,"open":43.13,"volume":2519100},{"timestamp":1083850200,"date":"2004-05-06","index":7549,"close":43.93,"high":44.3,"low":43.5,"open":43.68,"volume":3401400},{"timestamp":1083936600,"date":"2004-05-07","index":7550,"close":43.4,"high":44.05,"low":43.31,"open":43.6,"volume":2263900},{"timestamp":1084195800,"date":"2004-05-10","index":7551,"close":42.59,"high":43.28,"low":42.29,"open":43,"volume":3666900},{"timestamp":1084282200,"date":"2004-05-11","index":7552,"close":43.18,"high":43.36,"low":42.41,"open":42.5,"volume":3322000},{"timestamp":1084368600,"date":"2004-05-12","index":7553,"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":7470,"close":42.24,"high":42.47,"low":41.6,"open":42.3,"volume":2383600},{"timestamp":1074090600,"date":"2004-01-14","index":7471,"close":43.11,"high":43.3,"low":42.56,"open":42.6,"volume":2968000},{"timestamp":1074177000,"date":"2004-01-15","index":7472,"close":43.04,"high":43.4,"low":42.71,"open":43.2,"volume":2353500},{"timestamp":1074263400,"date":"2004-01-16","index":7473,"close":44.01,"high":44.01,"low":43.06,"open":43.45,"volume":2644100},{"timestamp":1074609000,"date":"2004-01-20","index":7474,"close":43.18,"high":44.71,"low":42.98,"open":44.55,"volume":5003600},{"timestamp":1074695400,"date":"2004-01-21","index":7475,"close":43.6,"high":43.82,"low":42.9,"open":43.23,"volume":3585400},{"timestamp":1074781800,"date":"2004-01-22","index":7476,"close":42.9,"high":43.63,"low":42.88,"open":43.4,"volume":2591800},{"timestamp":1074868200,"date":"2004-01-23","index":7477,"close":41.85,"high":43.08,"low":41.64,"open":42.85,"volume":4071200},{"timestamp":1075127400,"date":"2004-01-26","index":7478,"close":42.44,"high":42.54,"low":41.65,"open":41.85,"volume":2867500},{"timestamp":1075213800,"date":"2004-01-27","index":7479,"close":41.94,"high":42.6,"low":41.65,"open":42.3,"volume":2111800},{"timestamp":1075300200,"date":"2004-01-28","index":7480,"close":41.54,"high":42.6,"low":41.5,"open":41.95,"volume":3394700}],"post":[{"timestamp":1075386600,"date":"2004-01-29","index":7481,"close":42.3,"high":42.68,"low":42,"open":42.5,"volume":3339600},{"timestamp":1075473000,"date":"2004-01-30","index":7482,"close":41.75,"high":42.15,"low":41.52,"open":42,"volume":2648800},{"timestamp":1075732200,"date":"2004-02-02","index":7483,"close":42.54,"high":43.09,"low":41.6,"open":41.67,"volume":3297800},{"timestamp":1075818600,"date":"2004-02-03","index":7484,"close":43.1,"high":43.48,"low":42.21,"open":42.54,"volume":3800700},{"timestamp":1075905000,"date":"2004-02-04","index":7485,"close":43.56,"high":44.25,"low":43.05,"open":43.1,"volume":5417700},{"timestamp":1075991400,"date":"2004-02-05","index":7486,"close":44.36,"high":44.45,"low":43.58,"open":43.63,"volume":3405300},{"timestamp":1076077800,"date":"2004-02-06","index":7487,"close":44.35,"high":45.02,"low":43.99,"open":44.36,"volume":4877300},{"timestamp":1076337000,"date":"2004-02-09","index":7488,"close":43.96,"high":44.35,"low":43.72,"open":44.2,"volume":3042800},{"timestamp":1076423400,"date":"2004-02-10","index":7489,"close":43.77,"high":43.9,"low":43.5,"open":43.82,"volume":2803500},{"timestamp":1076509800,"date":"2004-02-11","index":7490,"close":44.49,"high":44.61,"low":43.32,"open":43.6,"volume":3146000},{"timestamp":1076596200,"date":"2004-02-12","index":7491,"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":7408,"close":37.15,"high":37.23,"low":36.82,"open":37,"volume":2873800},{"timestamp":1066224600,"date":"2003-10-15","index":7409,"close":37,"high":37.09,"low":36.61,"open":36.92,"volume":2814800},{"timestamp":1066311000,"date":"2003-10-16","index":7410,"close":37.45,"high":37.68,"low":36.71,"open":36.8,"volume":2848300},{"timestamp":1066397400,"date":"2003-10-17","index":7411,"close":37.24,"high":37.75,"low":37.19,"open":37.5,"volume":2148500},{"timestamp":1066656600,"date":"2003-10-20","index":7412,"close":37.27,"high":37.61,"low":36.92,"open":37.05,"volume":1907700},{"timestamp":1066743000,"date":"2003-10-21","index":7413,"close":36.6,"high":37.25,"low":36.32,"open":37.25,"volume":2314200},{"timestamp":1066829400,"date":"2003-10-22","index":7414,"close":36.16,"high":36.39,"low":35.95,"open":36.2,"volume":2131400},{"timestamp":1066915800,"date":"2003-10-23","index":7415,"close":35.94,"high":36.16,"low":35.52,"open":36.16,"volume":2305800},{"timestamp":1067002200,"date":"2003-10-24","index":7416,"close":36.28,"high":36.28,"low":35.45,"open":35.45,"volume":2004400},{"timestamp":1067265000,"date":"2003-10-27","index":7417,"close":36.04,"high":36.49,"low":35.92,"open":36.27,"volume":1524900},{"timestamp":1067351400,"date":"2003-10-28","index":7418,"close":36.04,"high":36.38,"low":35.31,"open":36.05,"volume":3785900}],"post":[{"timestamp":1067437800,"date":"2003-10-29","index":7419,"close":38.5,"high":38.9,"low":37.1,"open":37.25,"volume":8121500},{"timestamp":1067524200,"date":"2003-10-30","index":7420,"close":38.77,"high":39.21,"low":38.68,"open":39,"volume":5708600},{"timestamp":1067610600,"date":"2003-10-31","index":7421,"close":38.49,"high":39,"low":38.11,"open":38.9,"volume":3036000},{"timestamp":1067869800,"date":"2003-11-03","index":7422,"close":38.91,"high":39.25,"low":38.54,"open":38.54,"volume":2627100},{"timestamp":1067956200,"date":"2003-11-04","index":7423,"close":38.73,"high":39.06,"low":38.51,"open":38.67,"volume":2155300},{"timestamp":1068042600,"date":"2003-11-05","index":7424,"close":38.6,"high":39,"low":38.31,"open":38.95,"volume":2642100},{"timestamp":1068129000,"date":"2003-11-06","index":7425,"close":38.89,"high":39.05,"low":38.36,"open":38.36,"volume":2929000},{"timestamp":1068215400,"date":"2003-11-07","index":7426,"close":38.9,"high":39.23,"low":38.71,"open":39.2,"volume":2592000},{"timestamp":1068474600,"date":"2003-11-10","index":7427,"close":38.83,"high":39,"low":38.39,"open":39,"volume":2263500},{"timestamp":1068561000,"date":"2003-11-11","index":7428,"close":38.32,"high":38.79,"low":38.06,"open":38.6,"volume":2376000},{"timestamp":1068647400,"date":"2003-11-12","index":7429,"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":7339,"close":34.99,"high":35.2,"low":34.38,"open":35.12,"volume":3123500},{"timestamp":1057757400,"date":"2003-07-09","index":7340,"close":35.23,"high":35.55,"low":34.63,"open":35,"volume":3452000},{"timestamp":1057843800,"date":"2003-07-10","index":7341,"close":34.69,"high":35.15,"low":34.51,"open":34.83,"volume":2102900},{"timestamp":1057930200,"date":"2003-07-11","index":7342,"close":35.18,"high":35.18,"low":34.66,"open":34.72,"volume":2088700},{"timestamp":1058189400,"date":"2003-07-14","index":7343,"close":34.58,"high":35.43,"low":34.5,"open":35.4,"volume":4114700},{"timestamp":1058275800,"date":"2003-07-15","index":7344,"close":33.44,"high":34.05,"low":33,"open":33.45,"volume":9281500},{"timestamp":1058362200,"date":"2003-07-16","index":7345,"close":33.39,"high":33.95,"low":33.07,"open":33.4,"volume":3692800},{"timestamp":1058448600,"date":"2003-07-17","index":7346,"close":33.17,"high":33.56,"low":32.12,"open":33.15,"volume":3626000},{"timestamp":1058535000,"date":"2003-07-18","index":7347,"close":33.35,"high":33.35,"low":32.52,"open":33.21,"volume":4037600},{"timestamp":1058794200,"date":"2003-07-21","index":7348,"close":32.35,"high":33,"low":32.14,"open":33,"volume":4525500},{"timestamp":1058880600,"date":"2003-07-22","index":7349,"close":32.57,"high":32.75,"low":32.2,"open":32.2,"volume":4450000}],"post":[{"timestamp":1058967000,"date":"2003-07-23","index":7350,"close":32.69,"high":33.25,"low":31.75,"open":32.24,"volume":4801900},{"timestamp":1059053400,"date":"2003-07-24","index":7351,"close":32.2,"high":32.85,"low":32.19,"open":32.6,"volume":5820600},{"timestamp":1059139800,"date":"2003-07-25","index":7352,"close":32.68,"high":32.77,"low":31.16,"open":31.55,"volume":4221200},{"timestamp":1059399000,"date":"2003-07-28","index":7353,"close":32.77,"high":32.99,"low":32.5,"open":32.68,"volume":3329700},{"timestamp":1059485400,"date":"2003-07-29","index":7354,"close":32.05,"high":32.87,"low":31.99,"open":32.6,"volume":3513500},{"timestamp":1059571800,"date":"2003-07-30","index":7355,"close":32.52,"high":32.56,"low":32,"open":32,"volume":3245200},{"timestamp":1059658200,"date":"2003-07-31","index":7356,"close":33.12,"high":33.4,"low":32.62,"open":32.62,"volume":5215800},{"timestamp":1059744600,"date":"2003-08-01","index":7357,"close":32.42,"high":33,"low":32.38,"open":32.71,"volume":3544300},{"timestamp":1060003800,"date":"2003-08-04","index":7358,"close":32.22,"high":32.65,"low":31.95,"open":32.2,"volume":3233900},{"timestamp":1060090200,"date":"2003-08-05","index":7359,"close":31.22,"high":32.18,"low":31.22,"open":31.96,"volume":3912600},{"timestamp":1060176600,"date":"2003-08-06","index":7360,"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":7276,"close":27.4,"high":27.8,"low":27.1,"open":27.1,"volume":4935100},{"timestamp":1049808600,"date":"2003-04-08","index":7277,"close":27.36,"high":27.72,"low":26.9,"open":27.15,"volume":3953700},{"timestamp":1049895000,"date":"2003-04-09","index":7278,"close":27.48,"high":28.05,"low":27.32,"open":27.36,"volume":4074200},{"timestamp":1049981400,"date":"2003-04-10","index":7279,"close":27.09,"high":27.48,"low":26.42,"open":27.48,"volume":4948600},{"timestamp":1050067800,"date":"2003-04-11","index":7280,"close":26.47,"high":27.1,"low":25.7,"open":27.09,"volume":4940600},{"timestamp":1050327000,"date":"2003-04-14","index":7281,"close":27.25,"high":27.25,"low":26.35,"open":26.48,"volume":3568800},{"timestamp":1050413400,"date":"2003-04-15","index":7282,"close":27.29,"high":27.29,"low":26.55,"open":26.9,"volume":4156200},{"timestamp":1050499800,"date":"2003-04-16","index":7283,"close":26.64,"high":27.46,"low":26.56,"open":27.36,"volume":3340000},{"timestamp":1050586200,"date":"2003-04-17","index":7284,"close":26.65,"high":26.72,"low":26.03,"open":26.64,"volume":4471300},{"timestamp":1050931800,"date":"2003-04-21","index":7285,"close":26.78,"high":27.11,"low":26.65,"open":26.65,"volume":3541400},{"timestamp":1051018200,"date":"2003-04-22","index":7286,"close":27.8,"high":27.81,"low":26.59,"open":26.6,"volume":6410800}],"post":[{"timestamp":1051104600,"date":"2003-04-23","index":7287,"close":28.14,"high":28.66,"low":27.65,"open":28,"volume":9115300},{"timestamp":1051191000,"date":"2003-04-24","index":7288,"close":27.63,"high":28.44,"low":27.52,"open":27.94,"volume":5179200},{"timestamp":1051277400,"date":"2003-04-25","index":7289,"close":27.19,"high":27.85,"low":27.16,"open":27.83,"volume":3800600},{"timestamp":1051536600,"date":"2003-04-28","index":7290,"close":27.38,"high":27.46,"low":26.49,"open":26.73,"volume":5494500},{"timestamp":1051623000,"date":"2003-04-29","index":7291,"close":27.76,"high":27.84,"low":27.38,"open":27.38,"volume":4308500},{"timestamp":1051709400,"date":"2003-04-30","index":7292,"close":27.28,"high":27.62,"low":27.23,"open":27.4,"volume":5511900},{"timestamp":1051795800,"date":"2003-05-01","index":7293,"close":27.11,"high":27.3,"low":27,"open":27.17,"volume":3222300},{"timestamp":1051882200,"date":"2003-05-02","index":7294,"close":28.62,"high":28.77,"low":27.49,"open":27.55,"volume":5679400},{"timestamp":1052141400,"date":"2003-05-05","index":7295,"close":27.62,"high":28.39,"low":27.45,"open":28.12,"volume":7041100},{"timestamp":1052227800,"date":"2003-05-06","index":7296,"close":28.14,"high":28.26,"low":27.4,"open":27.5,"volume":5460100},{"timestamp":1052314200,"date":"2003-05-07","index":7297,"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":7219,"close":34.15,"high":34.24,"low":33.82,"open":34.15,"volume":1863500},{"timestamp":1042641000,"date":"2003-01-15","index":7220,"close":33.35,"high":34.39,"low":33.25,"open":34.05,"volume":2209700},{"timestamp":1042727400,"date":"2003-01-16","index":7221,"close":33.46,"high":34.24,"low":33.28,"open":33.8,"volume":2399800},{"timestamp":1042813800,"date":"2003-01-17","index":7222,"close":33.29,"high":33.73,"low":33.03,"open":33.35,"volume":2034900},{"timestamp":1043159400,"date":"2003-01-21","index":7223,"close":32.4,"high":33.31,"low":32.27,"open":33.29,"volume":2463800},{"timestamp":1043245800,"date":"2003-01-22","index":7224,"close":31.78,"high":32.7,"low":31.76,"open":32.05,"volume":3308700},{"timestamp":1043332200,"date":"2003-01-23","index":7225,"close":31.85,"high":32.27,"low":31.78,"open":31.8,"volume":2429400},{"timestamp":1043418600,"date":"2003-01-24","index":7226,"close":31.01,"high":31.85,"low":31,"open":31.6,"volume":2470100},{"timestamp":1043677800,"date":"2003-01-27","index":7227,"close":30.62,"high":31.25,"low":30.6,"open":31.01,"volume":2386400},{"timestamp":1043764200,"date":"2003-01-28","index":7228,"close":31.45,"high":31.55,"low":30.59,"open":30.74,"volume":2411600},{"timestamp":1043850600,"date":"2003-01-29","index":7229,"close":30.61,"high":31.46,"low":30.5,"open":31.46,"volume":2791500}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7230,"close":30.66,"high":31.3,"low":30.2,"open":30.27,"volume":3790800},{"timestamp":1044023400,"date":"2003-01-31","index":7231,"close":31.59,"high":32.22,"low":31.2,"open":31.38,"volume":3685800},{"timestamp":1044282600,"date":"2003-02-03","index":7232,"close":31.11,"high":31.5,"low":30.53,"open":30.9,"volume":4019600},{"timestamp":1044369000,"date":"2003-02-04","index":7233,"close":31.24,"high":31.42,"low":30.5,"open":30.8,"volume":3107700},{"timestamp":1044455400,"date":"2003-02-05","index":7234,"close":30.67,"high":31.63,"low":30.54,"open":31.07,"volume":3074100},{"timestamp":1044541800,"date":"2003-02-06","index":7235,"close":30.55,"high":30.97,"low":30.33,"open":30.66,"volume":2249800},{"timestamp":1044628200,"date":"2003-02-07","index":7236,"close":30,"high":30.9,"low":29.9,"open":30.65,"volume":2295100},{"timestamp":1044887400,"date":"2003-02-10","index":7237,"close":30.27,"high":30.48,"low":29.89,"open":30.1,"volume":2276900},{"timestamp":1044973800,"date":"2003-02-11","index":7238,"close":29.84,"high":30.51,"low":29.57,"open":30.27,"volume":2732400},{"timestamp":1045060200,"date":"2003-02-12","index":7239,"close":29.63,"high":29.89,"low":29.36,"open":29.8,"volume":2524400},{"timestamp":1045146600,"date":"2003-02-13","index":7240,"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":7147,"close":36,"high":36.02,"low":34.25,"open":34.32,"volume":3378800},{"timestamp":1033565400,"date":"2002-10-02","index":7148,"close":34.38,"high":35.5,"low":34.13,"open":35.5,"volume":2978900},{"timestamp":1033651800,"date":"2002-10-03","index":7149,"close":34.31,"high":35.3,"low":34.19,"open":34.78,"volume":3657400},{"timestamp":1033738200,"date":"2002-10-04","index":7150,"close":32.01,"high":34.32,"low":31.95,"open":34.32,"volume":7794400},{"timestamp":1033997400,"date":"2002-10-07","index":7151,"close":32.38,"high":32.9,"low":31.63,"open":32.22,"volume":4367100},{"timestamp":1034083800,"date":"2002-10-08","index":7152,"close":32.01,"high":33.01,"low":31.18,"open":33,"volume":4257500},{"timestamp":1034170200,"date":"2002-10-09","index":7153,"close":30.44,"high":31.75,"low":29.95,"open":31.4,"volume":6319100},{"timestamp":1034256600,"date":"2002-10-10","index":7154,"close":31.35,"high":31.7,"low":29.98,"open":30.3,"volume":4591300},{"timestamp":1034343000,"date":"2002-10-11","index":7155,"close":32,"high":32.65,"low":31.34,"open":31.75,"volume":4083100},{"timestamp":1034602200,"date":"2002-10-14","index":7156,"close":31.06,"high":31.35,"low":30.25,"open":30.3,"volume":5326300},{"timestamp":1034688600,"date":"2002-10-15","index":7157,"close":32.15,"high":32.41,"low":31.14,"open":31.53,"volume":4714700}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7158,"close":30.5,"high":32.52,"low":30.27,"open":32.16,"volume":7308000},{"timestamp":1034861400,"date":"2002-10-17","index":7159,"close":29.98,"high":31,"low":29.46,"open":30.75,"volume":8574700},{"timestamp":1034947800,"date":"2002-10-18","index":7160,"close":29,"high":29.45,"low":28.53,"open":28.69,"volume":7007700},{"timestamp":1035207000,"date":"2002-10-21","index":7161,"close":30.36,"high":30.5,"low":28.58,"open":29,"volume":6035500},{"timestamp":1035293400,"date":"2002-10-22","index":7162,"close":30.14,"high":30.28,"low":29.55,"open":29.98,"volume":4045700},{"timestamp":1035379800,"date":"2002-10-23","index":7163,"close":30.7,"high":30.71,"low":29.85,"open":29.97,"volume":3355100},{"timestamp":1035466200,"date":"2002-10-24","index":7164,"close":29.95,"high":31.2,"low":29.7,"open":30.87,"volume":4167500},{"timestamp":1035552600,"date":"2002-10-25","index":7165,"close":30.32,"high":30.35,"low":29.35,"open":29.99,"volume":3339500},{"timestamp":1035815400,"date":"2002-10-28","index":7166,"close":28.98,"high":30.8,"low":28.7,"open":30.42,"volume":5213700},{"timestamp":1035901800,"date":"2002-10-29","index":7167,"close":29.7,"high":29.9,"low":28.54,"open":28.9,"volume":4097200},{"timestamp":1035988200,"date":"2002-10-30","index":7168,"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":7083,"close":44.6,"high":45.28,"low":44.56,"open":44.97,"volume":3513300},{"timestamp":1025616600,"date":"2002-07-02","index":7084,"close":44.54,"high":44.78,"low":43.86,"open":44.4,"volume":2878200},{"timestamp":1025703000,"date":"2002-07-03","index":7085,"close":43.77,"high":44.45,"low":43.17,"open":44.14,"volume":3033300},{"timestamp":1025875800,"date":"2002-07-05","index":7086,"close":45,"high":45.2,"low":44.05,"open":44.2,"volume":1805700},{"timestamp":1026135000,"date":"2002-07-08","index":7087,"close":44.1,"high":45.09,"low":43.87,"open":44.72,"volume":2690300},{"timestamp":1026221400,"date":"2002-07-09","index":7088,"close":43.22,"high":44.69,"low":43.09,"open":43.99,"volume":2634600},{"timestamp":1026307800,"date":"2002-07-10","index":7089,"close":40.8,"high":43.7,"low":40.46,"open":43.52,"volume":6568600},{"timestamp":1026394200,"date":"2002-07-11","index":7090,"close":41.17,"high":41.47,"low":39.55,"open":40.8,"volume":5696900},{"timestamp":1026480600,"date":"2002-07-12","index":7091,"close":40.15,"high":41.49,"low":39.13,"open":41.24,"volume":3227900},{"timestamp":1026739800,"date":"2002-07-15","index":7092,"close":39.76,"high":39.87,"low":37.2,"open":39.85,"volume":5209100},{"timestamp":1026826200,"date":"2002-07-16","index":7093,"close":40.87,"high":41.8,"low":40.05,"open":40.05,"volume":5454200}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7094,"close":42.94,"high":43.19,"low":42.15,"open":42.42,"volume":6341000},{"timestamp":1026999000,"date":"2002-07-18","index":7095,"close":41.29,"high":43.1,"low":41.23,"open":43.09,"volume":3626200},{"timestamp":1027085400,"date":"2002-07-19","index":7096,"close":39.92,"high":41,"low":39.56,"open":40.89,"volume":4261500},{"timestamp":1027344600,"date":"2002-07-22","index":7097,"close":38.53,"high":40.15,"low":37.58,"open":39.8,"volume":5745600},{"timestamp":1027431000,"date":"2002-07-23","index":7098,"close":38.85,"high":39.9,"low":38.1,"open":38.45,"volume":5608500},{"timestamp":1027517400,"date":"2002-07-24","index":7099,"close":41.19,"high":41.37,"low":37.1,"open":37.5,"volume":5581600},{"timestamp":1027603800,"date":"2002-07-25","index":7100,"close":42.94,"high":42.94,"low":40.31,"open":41,"volume":5145300},{"timestamp":1027690200,"date":"2002-07-26","index":7101,"close":42,"high":42.51,"low":40.14,"open":42.5,"volume":3402100},{"timestamp":1027949400,"date":"2002-07-29","index":7102,"close":42.03,"high":42.99,"low":41.3,"open":42.94,"volume":5596700},{"timestamp":1028035800,"date":"2002-07-30","index":7103,"close":41.65,"high":42,"low":40.6,"open":41.99,"volume":5213200},{"timestamp":1028122200,"date":"2002-07-31","index":7104,"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":7020,"close":49.09,"high":49.55,"low":47.62,"open":47.92,"volume":3427600},{"timestamp":1017844200,"date":"2002-04-03","index":7021,"close":48.73,"high":49.85,"low":48.56,"open":48.65,"volume":4754600},{"timestamp":1017930600,"date":"2002-04-04","index":7022,"close":49.08,"high":49.5,"low":48.56,"open":48.73,"volume":2660000},{"timestamp":1018017000,"date":"2002-04-05","index":7023,"close":48.29,"high":49.68,"low":47.4,"open":49.45,"volume":2654500},{"timestamp":1018272600,"date":"2002-04-08","index":7024,"close":49,"high":49.12,"low":47.59,"open":47.9,"volume":2403200},{"timestamp":1018359000,"date":"2002-04-09","index":7025,"close":48.57,"high":49.14,"low":48.3,"open":49,"volume":2183600},{"timestamp":1018445400,"date":"2002-04-10","index":7026,"close":49.58,"high":49.73,"low":48.39,"open":48.57,"volume":3434200},{"timestamp":1018531800,"date":"2002-04-11","index":7027,"close":48.82,"high":50.05,"low":48.6,"open":49.8,"volume":3757500},{"timestamp":1018618200,"date":"2002-04-12","index":7028,"close":48.55,"high":49.29,"low":48.23,"open":49.25,"volume":2058800},{"timestamp":1018877400,"date":"2002-04-15","index":7029,"close":47.65,"high":48.45,"low":47.53,"open":48.2,"volume":2017800},{"timestamp":1018963800,"date":"2002-04-16","index":7030,"close":48.7,"high":48.98,"low":48.19,"open":48.45,"volume":2105400}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":7031,"close":45.37,"high":47.56,"low":45,"open":47.55,"volume":10684800},{"timestamp":1019136600,"date":"2002-04-18","index":7032,"close":43.7,"high":45.38,"low":41.99,"open":45.38,"volume":16723200},{"timestamp":1019223000,"date":"2002-04-19","index":7033,"close":42.75,"high":44.3,"low":42.74,"open":44.06,"volume":8358500},{"timestamp":1019482200,"date":"2002-04-22","index":7034,"close":43.14,"high":43.38,"low":42.4,"open":42.8,"volume":4359100},{"timestamp":1019568600,"date":"2002-04-23","index":7035,"close":42.5,"high":43.77,"low":42,"open":43.19,"volume":5398100},{"timestamp":1019655000,"date":"2002-04-24","index":7036,"close":42.4,"high":43.23,"low":42.35,"open":42.9,"volume":3312500},{"timestamp":1019741400,"date":"2002-04-25","index":7037,"close":41.9,"high":43,"low":41,"open":42.25,"volume":4308800},{"timestamp":1019827800,"date":"2002-04-26","index":7038,"close":41.51,"high":42.46,"low":41.3,"open":42,"volume":2785300},{"timestamp":1020087000,"date":"2002-04-29","index":7039,"close":43.63,"high":43.99,"low":43.1,"open":43.7,"volume":6451500},{"timestamp":1020173400,"date":"2002-04-30","index":7040,"close":44.6,"high":45.73,"low":43.48,"open":43.8,"volume":5521100},{"timestamp":1020259800,"date":"2002-05-01","index":7041,"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":6962,"close":41,"high":41.89,"low":40.92,"open":41,"volume":6111900},{"timestamp":1010500200,"date":"2002-01-08","index":6963,"close":40.33,"high":41.7,"low":40.02,"open":41.47,"volume":4211000},{"timestamp":1010586600,"date":"2002-01-09","index":6964,"close":39.9,"high":40.89,"low":39.5,"open":40.39,"volume":4574400},{"timestamp":1010673000,"date":"2002-01-10","index":6965,"close":39.84,"high":40.25,"low":39.63,"open":40.1,"volume":2722800},{"timestamp":1010759400,"date":"2002-01-11","index":6966,"close":38.69,"high":39.95,"low":38.6,"open":39.84,"volume":3433400},{"timestamp":1011018600,"date":"2002-01-14","index":6967,"close":38.25,"high":38.7,"low":38.07,"open":38.69,"volume":2721400},{"timestamp":1011105000,"date":"2002-01-15","index":6968,"close":39.35,"high":39.49,"low":38.43,"open":38.6,"volume":3246500},{"timestamp":1011191400,"date":"2002-01-16","index":6969,"close":38.02,"high":39.1,"low":38.02,"open":38.65,"volume":3783300},{"timestamp":1011277800,"date":"2002-01-17","index":6970,"close":38.33,"high":38.67,"low":37.65,"open":38.55,"volume":3092700},{"timestamp":1011364200,"date":"2002-01-18","index":6971,"close":39.15,"high":39.62,"low":38.03,"open":38.33,"volume":2805300},{"timestamp":1011709800,"date":"2002-01-22","index":6972,"close":39.78,"high":39.93,"low":39.27,"open":39.7,"volume":2796100}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6973,"close":39.33,"high":40.83,"low":38,"open":40.06,"volume":8882200},{"timestamp":1011882600,"date":"2002-01-24","index":6974,"close":40,"high":40.25,"low":39.4,"open":39.6,"volume":5671700},{"timestamp":1011969000,"date":"2002-01-25","index":6975,"close":40.48,"high":40.48,"low":39.74,"open":40.03,"volume":3090800},{"timestamp":1012228200,"date":"2002-01-28","index":6976,"close":40.9,"high":41,"low":40.34,"open":40.72,"volume":2010200},{"timestamp":1012314600,"date":"2002-01-29","index":6977,"close":40.23,"high":41.29,"low":40.09,"open":41.17,"volume":2640900},{"timestamp":1012401000,"date":"2002-01-30","index":6978,"close":40,"high":40.44,"low":39.05,"open":39.85,"volume":3244300},{"timestamp":1012487400,"date":"2002-01-31","index":6979,"close":40.95,"high":40.95,"low":39.87,"open":40.05,"volume":4390700},{"timestamp":1012573800,"date":"2002-02-01","index":6980,"close":41.46,"high":41.65,"low":40.9,"open":41,"volume":4728700},{"timestamp":1012833000,"date":"2002-02-04","index":6981,"close":41.1,"high":41.81,"low":40.8,"open":41.55,"volume":4489400},{"timestamp":1012919400,"date":"2002-02-05","index":6982,"close":40.9,"high":41.49,"low":40.5,"open":40.85,"volume":3253200},{"timestamp":1013005800,"date":"2002-02-06","index":6983,"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":6897,"close":36.59,"high":37.52,"low":34.4,"open":34.51,"volume":8582000},{"timestamp":1002202200,"date":"2001-10-04","index":6898,"close":36.38,"high":36.88,"low":35.25,"open":36.59,"volume":6461800},{"timestamp":1002288600,"date":"2001-10-05","index":6899,"close":36.26,"high":37.04,"low":34.95,"open":36.5,"volume":3972600},{"timestamp":1002547800,"date":"2001-10-08","index":6900,"close":36.62,"high":37.64,"low":35.94,"open":36.2,"volume":5169600},{"timestamp":1002634200,"date":"2001-10-09","index":6901,"close":36,"high":36.97,"low":35.62,"open":36.9,"volume":3430100},{"timestamp":1002720600,"date":"2001-10-10","index":6902,"close":35.76,"high":36.59,"low":35.4,"open":36.05,"volume":4520000},{"timestamp":1002807000,"date":"2001-10-11","index":6903,"close":36.18,"high":36.69,"low":35.89,"open":35.9,"volume":5386900},{"timestamp":1002893400,"date":"2001-10-12","index":6904,"close":35.9,"high":36.01,"low":34.9,"open":36.01,"volume":5105700},{"timestamp":1003152600,"date":"2001-10-15","index":6905,"close":35.27,"high":35.75,"low":34.78,"open":35.6,"volume":4322600},{"timestamp":1003239000,"date":"2001-10-16","index":6906,"close":35.12,"high":35.55,"low":34.88,"open":35.27,"volume":3418500},{"timestamp":1003325400,"date":"2001-10-17","index":6907,"close":33.7,"high":35.45,"low":33.51,"open":35.3,"volume":4089900}],"post":[{"timestamp":1003411800,"date":"2001-10-18","index":6908,"close":32.86,"high":34.08,"low":32.51,"open":33.95,"volume":5471800},{"timestamp":1003498200,"date":"2001-10-19","index":6909,"close":33.45,"high":33.75,"low":32.8,"open":33.36,"volume":3233100},{"timestamp":1003757400,"date":"2001-10-22","index":6910,"close":33.7,"high":34.6,"low":33.54,"open":33.8,"volume":3398700},{"timestamp":1003843800,"date":"2001-10-23","index":6911,"close":33.89,"high":34.55,"low":33.8,"open":34.02,"volume":3913300},{"timestamp":1003930200,"date":"2001-10-24","index":6912,"close":34.24,"high":34.96,"low":33.99,"open":34.65,"volume":3792900},{"timestamp":1004016600,"date":"2001-10-25","index":6913,"close":35.9,"high":35.95,"low":33.63,"open":34.1,"volume":5211400},{"timestamp":1004103000,"date":"2001-10-26","index":6914,"close":37.68,"high":38.1,"low":36.05,"open":36.1,"volume":11519900},{"timestamp":1004365800,"date":"2001-10-29","index":6915,"close":33.75,"high":35.9,"low":33.5,"open":35.88,"volume":10025200},{"timestamp":1004452200,"date":"2001-10-30","index":6916,"close":33.03,"high":34.19,"low":33.03,"open":33.65,"volume":5458600},{"timestamp":1004538600,"date":"2001-10-31","index":6917,"close":32.6,"high":33.55,"low":32.42,"open":33.05,"volume":4590700},{"timestamp":1004625000,"date":"2001-11-01","index":6918,"close":33.19,"high":33.5,"low":32.31,"open":32.5,"volume":4550500}]}]
diff --git a/data/BA_partial.json b/data/BA_partial.json
index 0746fb668..243a1e028 100644
--- a/data/BA_partial.json
+++ b/data/BA_partial.json
@@ -1 +1 @@
-[{"date":"2025-05-16","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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-24","estimated":-0.91,"reported":null,"pre":[],"post":[]},{"date":"2024-05-23","estimated":-1.63,"reported":-1.04,"pre":[{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":181.25,"high":181.75,"low":179.31,"open":179.55,"volume":5107400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":178.51,"high":181.88,"low":177.92,"open":181.25,"volume":3715500},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":178.44,"high":180.75,"low":178.07,"open":179.04,"volume":3105200},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":180.76,"high":183.66,"low":179.63,"open":180.23,"volume":4686500},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":176.99,"high":180.67,"low":176.17,"open":180.14,"volume":5858900},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":182.96,"high":183.76,"low":177.25,"open":177.6,"volume":6993200},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":184.95,"high":185.38,"low":181.22,"open":183.25,"volume":5562400},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":186.61,"high":188.63,"low":184.01,"open":184.65,"volume":6228600},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":184.78,"high":186.39,"low":183.11,"open":185.3,"volume":4349100},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":186.28,"high":186.82,"low":183.41,"open":184.6,"volume":3785400}],"post":[{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":172.21,"high":186,"low":171.61,"open":185.79,"volume":17116000},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":174.52,"high":174.86,"low":169.57,"open":173.2,"volume":9485000},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":175.08,"high":178.49,"low":173.38,"open":174.73,"volume":5274400},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":171.65,"high":175.83,"low":171.61,"open":173.61,"volume":3666400},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":172.75,"high":174.68,"low":171.55,"open":172.64,"volume":3927900},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":177.61,"high":177.9,"low":172.21,"open":173.12,"volume":5774500},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":184.57,"high":186.01,"low":178.02,"open":178.09,"volume":8951600},{"timestamp":1717507800,"date":"2024-06-04","index":12603,"close":188.62,"high":188.84,"low":183.25,"open":185.05,"volume":7176800},{"timestamp":1717594200,"date":"2024-06-05","index":12604,"close":189.85,"high":190.34,"low":186.53,"open":187.9,"volume":5944000},{"timestamp":1717680600,"date":"2024-06-06","index":12605,"close":191.42,"high":192.1,"low":187.35,"open":188.83,"volume":5942200},{"timestamp":1717767000,"date":"2024-06-07","index":12606,"close":190.24,"high":191.98,"low":189.66,"open":190.46,"volume":3374500}]},{"date":"2024-05-17","estimated":-1.63,"reported":-1.04,"pre":[{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":181.25,"high":181.75,"low":179.31,"open":179.55,"volume":5107400},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":178.51,"high":181.88,"low":177.92,"open":181.25,"volume":3715500},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":178.44,"high":180.75,"low":178.07,"open":179.04,"volume":3105200},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":180.76,"high":183.66,"low":179.63,"open":180.23,"volume":4686500},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":176.99,"high":180.67,"low":176.17,"open":180.14,"volume":5858900},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":182.96,"high":183.76,"low":177.25,"open":177.6,"volume":6993200}],"post":[{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":184.95,"high":185.38,"low":181.22,"open":183.25,"volume":5562400},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":186.61,"high":188.63,"low":184.01,"open":184.65,"volume":6228600},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":184.78,"high":186.39,"low":183.11,"open":185.3,"volume":4349100},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":186.28,"high":186.82,"low":183.41,"open":184.6,"volume":3785400},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":172.21,"high":186,"low":171.61,"open":185.79,"volume":17116000},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":174.52,"high":174.86,"low":169.57,"open":173.2,"volume":9485000},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":175.08,"high":178.49,"low":173.38,"open":174.73,"volume":5274400},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":171.65,"high":175.83,"low":171.61,"open":173.61,"volume":3666400},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":172.75,"high":174.68,"low":171.55,"open":172.64,"volume":3927900},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":177.61,"high":177.9,"low":172.21,"open":173.12,"volume":5774500},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":184.57,"high":186.01,"low":178.02,"open":178.09,"volume":8951600}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-03-20","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":201.14,"high":202.85,"low":198.7,"open":199.49,"volume":5034700},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":201,"high":202.35,"low":199.86,"open":201.77,"volume":4736600},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":203.03,"high":203.73,"low":200.57,"open":200.7,"volume":5965300},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":198.49,"high":203.8,"low":198.46,"open":201.84,"volume":8993600},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":192.49,"high":196.07,"low":189.8,"open":194.21,"volume":14160600},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":184.24,"high":188.58,"low":183.16,"open":188.24,"volume":18714800},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":182.35,"high":185.97,"low":182.08,"open":183.16,"volume":10196100},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":181.15,"high":184.94,"low":180.52,"open":182,"volume":10016200},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":182.53,"high":184.18,"low":180.91,"open":180.99,"volume":10708600},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":179.84,"high":181.19,"low":177.52,"open":180.26,"volume":9497800},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":181.14,"high":181.86,"low":179.74,"open":180.11,"volume":7648000}],"post":[{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":187.78,"high":188.3,"low":178.6,"open":178.99,"volume":12770000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":187.7,"high":190.38,"low":187.55,"open":189.79,"volume":7436400},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":188.85,"high":192.94,"low":188.19,"open":188.75,"volume":7822800},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":191.41,"high":196.18,"low":189.5,"open":196.01,"volume":12953000},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":187.5,"high":192.03,"low":186.81,"open":192.02,"volume":8972200},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":191.95,"high":191.99,"low":188.33,"open":188.84,"volume":7372800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":192.99,"high":193.38,"low":191.2,"open":192,"volume":4471700},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":189.5,"high":192.87,"low":189.03,"open":192.24,"volume":5107800},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":188.04,"high":189.23,"low":187.13,"open":189,"volume":4477200},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":184.92,"high":188.78,"low":184.27,"open":187.68,"volume":6609300},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":183.29,"high":188,"low":182.81,"open":185.93,"volume":6513800}]},{"date":"2024-02-13","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":205.33,"high":206.55,"low":203.4,"open":204.12,"volume":5309100},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":203.89,"high":205.05,"low":202.81,"open":204.88,"volume":5975900},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":203.37,"high":205.58,"low":202.71,"open":203.55,"volume":5248400},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":201.57,"high":203.63,"low":201.21,"open":202.9,"volume":4179800},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":201.5,"high":204.1,"low":200.4,"open":202,"volume":6513500},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":200.83,"high":202.07,"low":197.15,"open":200.99,"volume":7433400},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":200.54,"high":202.75,"low":200,"open":201.01,"volume":4807200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":201.4,"high":202,"low":200.04,"open":200.93,"volume":3932900},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":207,"high":208.1,"low":200.18,"open":201.14,"volume":9654700}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12506,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12507,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12508,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12509,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"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":12440,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12441,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12442,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12443,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12444,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12461,"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":12376,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12377,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12378,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12379,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12380,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12394,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12395,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12396,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12397,"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":12314,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12315,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12316,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12317,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12318,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12331,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12332,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12333,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12334,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12335,"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":12251,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12252,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12253,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12254,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12255,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12256,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12257,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12258,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12259,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12260,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12272,"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":12190,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12191,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12192,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12193,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12194,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12207,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12208,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12209,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12210,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12211,"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":12126,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12127,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12128,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12129,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12130,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12142,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12143,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12144,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12145,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12146,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12147,"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":12064,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":12065,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":12066,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":12067,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":12068,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12080,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12081,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12082,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12083,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12084,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12085,"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":12001,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":12002,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":12003,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":12004,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":12005,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":12006,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":12007,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":12008,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":12009,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":12010,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":12021,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":12022,"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":11939,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11940,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11941,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11942,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11943,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11956,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11957,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11958,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11959,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11960,"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":11875,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11876,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11877,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11878,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11879,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11892,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11893,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11894,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11895,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11896,"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":11812,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11813,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11814,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11815,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11828,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11829,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11830,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11831,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11832,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11833,"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":11749,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11750,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11751,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11752,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11753,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11767,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11768,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11769,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11770,"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":11688,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11700,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11701,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11702,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11703,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11704,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11705,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11706,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11707,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11708,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11709,"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":11624,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11625,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11626,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11627,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11637,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11638,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11639,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11640,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11641,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11642,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11643,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11644,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11645,"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":11561,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11572,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11573,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11574,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11575,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11576,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11577,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11578,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11579,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11580,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11581,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11582,"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":11498,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11499,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11500,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11501,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11514,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11515,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11516,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11517,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11518,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11519,"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":11432,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11433,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11434,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11435,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11436,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11448,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11449,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11450,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11451,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11452,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11453,"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":11368,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11369,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11370,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11371,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11372,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11384,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11385,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11386,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11387,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11388,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11389,"close":331.38,"high":333.65,"low":324.57,"open":328.6,"volume":4187600}]}]
+[{"date":"2025-05-16","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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-24","estimated":-0.91,"reported":null,"pre":[],"post":[]},{"date":"2024-05-23","estimated":-1.63,"reported":-1.04,"pre":[{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":181.25,"high":181.75,"low":179.31,"open":179.55,"volume":5107400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":178.51,"high":181.88,"low":177.92,"open":181.25,"volume":3715500},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":178.44,"high":180.75,"low":178.07,"open":179.04,"volume":3105200},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":180.76,"high":183.66,"low":179.63,"open":180.23,"volume":4686500},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":176.99,"high":180.67,"low":176.17,"open":180.14,"volume":5858900},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":182.96,"high":183.76,"low":177.25,"open":177.6,"volume":6993200},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":184.95,"high":185.38,"low":181.22,"open":183.25,"volume":5562400},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":186.61,"high":188.63,"low":184.01,"open":184.65,"volume":6228600},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":184.78,"high":186.39,"low":183.11,"open":185.3,"volume":4349100},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":186.28,"high":186.82,"low":183.41,"open":184.6,"volume":3785400}],"post":[{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":172.21,"high":186,"low":171.61,"open":185.79,"volume":17116000},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":174.52,"high":174.86,"low":169.57,"open":173.2,"volume":9485000},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":175.08,"high":178.49,"low":173.38,"open":174.73,"volume":5274400},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":171.65,"high":175.83,"low":171.61,"open":173.61,"volume":3666400},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":172.75,"high":174.68,"low":171.55,"open":172.64,"volume":3927900},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":177.61,"high":177.9,"low":172.21,"open":173.12,"volume":5774500},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":184.57,"high":186.01,"low":178.02,"open":178.09,"volume":8951600},{"timestamp":1717507800,"date":"2024-06-04","index":12602,"close":188.62,"high":188.84,"low":183.25,"open":185.05,"volume":7176800},{"timestamp":1717594200,"date":"2024-06-05","index":12603,"close":189.85,"high":190.34,"low":186.53,"open":187.9,"volume":5944000},{"timestamp":1717680600,"date":"2024-06-06","index":12604,"close":191.42,"high":192.1,"low":187.35,"open":188.83,"volume":5942200},{"timestamp":1717767000,"date":"2024-06-07","index":12605,"close":190.24,"high":191.98,"low":189.66,"open":190.46,"volume":3374500}]},{"date":"2024-05-17","estimated":-1.63,"reported":-1.04,"pre":[{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":181.25,"high":181.75,"low":179.31,"open":179.55,"volume":5107400},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":178.51,"high":181.88,"low":177.92,"open":181.25,"volume":3715500},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":178.44,"high":180.75,"low":178.07,"open":179.04,"volume":3105200},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":180.76,"high":183.66,"low":179.63,"open":180.23,"volume":4686500},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":176.99,"high":180.67,"low":176.17,"open":180.14,"volume":5858900},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":182.96,"high":183.76,"low":177.25,"open":177.6,"volume":6993200}],"post":[{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":184.95,"high":185.38,"low":181.22,"open":183.25,"volume":5562400},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":186.61,"high":188.63,"low":184.01,"open":184.65,"volume":6228600},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":184.78,"high":186.39,"low":183.11,"open":185.3,"volume":4349100},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":186.28,"high":186.82,"low":183.41,"open":184.6,"volume":3785400},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":172.21,"high":186,"low":171.61,"open":185.79,"volume":17116000},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":174.52,"high":174.86,"low":169.57,"open":173.2,"volume":9485000},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":175.08,"high":178.49,"low":173.38,"open":174.73,"volume":5274400},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":171.65,"high":175.83,"low":171.61,"open":173.61,"volume":3666400},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":172.75,"high":174.68,"low":171.55,"open":172.64,"volume":3927900},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":177.61,"high":177.9,"low":172.21,"open":173.12,"volume":5774500},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":184.57,"high":186.01,"low":178.02,"open":178.09,"volume":8951600}]},{"date":"2024-04-24","estimated":-1.76,"reported":-1.13,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":178.12,"high":183.05,"low":176.57,"open":181.51,"volume":11439900},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":174.63,"high":178.1,"low":172.44,"open":176.31,"volume":9727700},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":173.36,"high":174.7,"low":171.38,"open":174.47,"volume":7625100},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":169.55,"high":173.24,"low":169.37,"open":172.2,"volume":7548900},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":167.82,"high":171.18,"low":167.53,"open":170.74,"volume":6490700},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":170.55,"high":170.64,"low":167.75,"open":168.14,"volume":7986700},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":170.21,"high":170.85,"low":168.12,"open":170,"volume":8162600},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":170.23,"high":172.04,"low":169.1,"open":169.48,"volume":5123000},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":169.82,"high":172,"low":169.65,"open":170,"volume":4688600},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":170.48,"high":172.15,"low":168.16,"open":169.82,"volume":4724900},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":169.18,"high":171.18,"low":168.43,"open":170.95,"volume":7632100}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":164.33,"high":177.64,"low":162.74,"open":176.5,"volume":20889300},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":166.81,"high":168.13,"low":159.7,"open":163.59,"volume":12504700},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":167.22,"high":168.65,"low":164.93,"open":165.98,"volume":7208100},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":173.49,"high":173.81,"low":167.55,"open":167.9,"volume":7788600},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":167.84,"high":174.07,"low":167.76,"open":171.49,"volume":8248800},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":171.46,"high":173.86,"low":167.5,"open":167.5,"volume":6191900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":178.85,"high":178.9,"low":172.25,"open":173,"volume":10223700},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":179.79,"high":180.49,"low":177.9,"open":179.59,"volume":5416300},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":178.35,"high":183.98,"low":174.71,"open":180.88,"volume":11913400},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":176.71,"high":178.35,"low":176.13,"open":177.22,"volume":5097500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":180.35,"high":181.66,"low":175.95,"open":175.95,"volume":4956800}]},{"date":"2024-03-20","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":201.14,"high":202.85,"low":198.7,"open":199.49,"volume":5034700},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":201,"high":202.35,"low":199.86,"open":201.77,"volume":4736600},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":203.03,"high":203.73,"low":200.57,"open":200.7,"volume":5965300},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":198.49,"high":203.8,"low":198.46,"open":201.84,"volume":8993600},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":192.49,"high":196.07,"low":189.8,"open":194.21,"volume":14160600},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":184.24,"high":188.58,"low":183.16,"open":188.24,"volume":18714800},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":182.35,"high":185.97,"low":182.08,"open":183.16,"volume":10196100},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":181.15,"high":184.94,"low":180.52,"open":182,"volume":10016200},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":182.53,"high":184.18,"low":180.91,"open":180.99,"volume":10708600},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":179.84,"high":181.19,"low":177.52,"open":180.26,"volume":9497800},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":181.14,"high":181.86,"low":179.74,"open":180.11,"volume":7648000}],"post":[{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":187.78,"high":188.3,"low":178.6,"open":178.99,"volume":12770000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":187.7,"high":190.38,"low":187.55,"open":189.79,"volume":7436400},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":188.85,"high":192.94,"low":188.19,"open":188.75,"volume":7822800},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":191.41,"high":196.18,"low":189.5,"open":196.01,"volume":12953000},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":187.5,"high":192.03,"low":186.81,"open":192.02,"volume":8972200},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":191.95,"high":191.99,"low":188.33,"open":188.84,"volume":7372800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":192.99,"high":193.38,"low":191.2,"open":192,"volume":4471700},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":189.5,"high":192.87,"low":189.03,"open":192.24,"volume":5107800},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":188.04,"high":189.23,"low":187.13,"open":189,"volume":4477200},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":184.92,"high":188.78,"low":184.27,"open":187.68,"volume":6609300},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":183.29,"high":188,"low":182.81,"open":185.93,"volume":6513800}]},{"date":"2024-02-13","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400}],"post":[{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":203.38,"high":206.58,"low":202.21,"open":205.95,"volume":6503000},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":205.33,"high":206.55,"low":203.4,"open":204.12,"volume":5309100},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":203.89,"high":205.05,"low":202.81,"open":204.88,"volume":5975900},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":203.37,"high":205.58,"low":202.71,"open":203.55,"volume":5248400},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":201.57,"high":203.63,"low":201.21,"open":202.9,"volume":4179800},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":201.5,"high":204.1,"low":200.4,"open":202,"volume":6513500},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":200.83,"high":202.07,"low":197.15,"open":200.99,"volume":7433400},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":200.54,"high":202.75,"low":200,"open":201.01,"volume":4807200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":201.4,"high":202,"low":200.04,"open":200.93,"volume":3932900},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":207,"high":208.1,"low":200.18,"open":201.14,"volume":9654700}]},{"date":"2024-01-31","estimated":-0.78,"reported":-0.47,"pre":[{"timestamp":1705415400,"date":"2024-01-16","index":12505,"close":200.52,"high":210.98,"low":199.5,"open":210.07,"volume":35290000},{"timestamp":1705501800,"date":"2024-01-17","index":12506,"close":203.06,"high":206.3,"low":201.65,"open":202.63,"volume":20140100},{"timestamp":1705588200,"date":"2024-01-18","index":12507,"close":211.61,"high":213.04,"low":203.32,"open":205.64,"volume":20046800},{"timestamp":1705674600,"date":"2024-01-19","index":12508,"close":215.02,"high":215.16,"low":209.23,"open":210.89,"volume":14320200},{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":214.93,"high":217,"low":212.36,"open":213.07,"volume":10760800},{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":211.5,"high":216.85,"low":211.13,"open":215.35,"volume":9076900},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":214.13,"high":217.59,"low":209.36,"open":209.83,"volume":15119100},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":201.88,"high":208.73,"low":198.32,"open":208.2,"volume":22112500},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":205.47,"high":206.75,"low":203,"open":203.08,"volume":9911200},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":205.19,"high":207.04,"low":203.85,"open":206.06,"volume":7535400},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":200.44,"high":203.98,"low":199.14,"open":203.65,"volume":13321200}],"post":[{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":211.04,"high":213.77,"low":203.25,"open":204.92,"volume":22409400},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":209.81,"high":214.63,"low":206.81,"open":213.84,"volume":10679200},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":209.38,"high":209.54,"low":206.35,"open":209.06,"volume":6271200},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":206.63,"high":207.34,"low":202,"open":204.64,"volume":8682500},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":208.58,"high":210.64,"low":203.89,"open":206.02,"volume":7556900},{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":211.92,"high":213.77,"low":207.99,"open":208.76,"volume":7747700},{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":209.22,"high":213.1,"low":208.72,"open":212.4,"volume":5787700},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":209.2,"high":211.44,"low":207.9,"open":209.77,"volume":4349700},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":209.33,"high":209.8,"low":207.6,"open":208.7,"volume":4077400},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":204.46,"high":207.81,"low":202.33,"open":206.9,"volume":8263600},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"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":12439,"close":193.53,"high":194.3,"low":188.76,"open":190.01,"volume":8062400},{"timestamp":1697031000,"date":"2023-10-11","index":12440,"close":196.07,"high":199.62,"low":194.27,"open":195.47,"volume":7394000},{"timestamp":1697117400,"date":"2023-10-12","index":12441,"close":191.3,"high":195.7,"low":189.96,"open":195.1,"volume":5668300},{"timestamp":1697203800,"date":"2023-10-13","index":12442,"close":184.91,"high":187.29,"low":183.18,"open":186.27,"volume":8215700},{"timestamp":1697463000,"date":"2023-10-16","index":12443,"close":184.93,"high":186.23,"low":182.5,"open":185.91,"volume":4701000},{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":185.6,"high":188.33,"low":183.3,"open":183.75,"volume":5121800},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":185.69,"high":190.25,"low":185.05,"open":187.22,"volume":6268100},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":182.79,"high":187.05,"low":182.54,"open":185.5,"volume":4043700},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":180.04,"high":183.39,"low":179.85,"open":182.68,"volume":4514100},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":181.03,"high":183.72,"low":178.43,"open":179.44,"volume":4146200},{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":182.36,"high":184.35,"low":181.8,"open":183.21,"volume":4652900}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":177.73,"high":187,"low":176.25,"open":186,"volume":13806400},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":179.09,"high":182.95,"low":176.53,"open":177.11,"volume":6961800},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":179.69,"high":182.33,"low":179.01,"open":180,"volume":4606300},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":182.35,"high":184.16,"low":179.42,"open":179.42,"volume":5507100},{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":186.82,"high":187.29,"low":181.32,"open":183.38,"volume":5043000},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":189.38,"high":190.78,"low":187.5,"open":189.69,"volume":5832200},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":192.01,"high":192.94,"low":190.34,"open":190.9,"volume":4313000},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":195.05,"high":197.14,"low":193.71,"open":194,"volume":4483200},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":192.95,"high":196.15,"low":192.46,"open":195.88,"volume":4222200},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":191.41,"high":192.17,"low":189.57,"open":192.17,"volume":4012900},{"timestamp":1699453800,"date":"2023-11-08","index":12460,"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":12375,"close":218.76,"high":218.98,"low":211.35,"open":212.92,"volume":7458400},{"timestamp":1689168600,"date":"2023-07-12","index":12376,"close":217.11,"high":221.56,"low":216.92,"open":219.51,"volume":5123200},{"timestamp":1689255000,"date":"2023-07-13","index":12377,"close":216.85,"high":218.9,"low":216.3,"open":218.13,"volume":4291700},{"timestamp":1689341400,"date":"2023-07-14","index":12378,"close":213.12,"high":217.02,"low":212.81,"open":217,"volume":4287900},{"timestamp":1689600600,"date":"2023-07-17","index":12379,"close":211.87,"high":214.23,"low":211.74,"open":212.5,"volume":3621500},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":211.57,"high":213.04,"low":209.57,"open":211,"volume":5895800},{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":208.6,"high":211.87,"low":208.24,"open":211.12,"volume":4814100},{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":213.61,"high":215.1,"low":208.8,"open":208.83,"volume":5782200},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":211.8,"high":215.6,"low":211.64,"open":213.89,"volume":4053200},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":215.87,"high":215.94,"low":211.46,"open":212.06,"volume":4898300},{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":214.12,"high":214.82,"low":210.81,"open":214.2,"volume":6513300}],"post":[{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":232.8,"high":233.09,"low":221.77,"open":222.16,"volume":24923800},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":233.75,"high":238.67,"low":231.83,"open":235.25,"volume":12018300},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":238.69,"high":240.13,"low":235.7,"open":236.12,"volume":7054600},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":238.85,"high":239.07,"low":236.21,"open":238.99,"volume":4894900},{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":238.01,"high":243.1,"low":237.31,"open":237.55,"volume":4975200},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":231.38,"high":236.68,"low":230.69,"open":234.99,"volume":5326700},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":231.36,"high":233.58,"low":230.4,"open":231,"volume":3282900},{"timestamp":1691155800,"date":"2023-08-04","index":12393,"close":231.36,"high":234.91,"low":230.08,"open":232.29,"volume":3497900},{"timestamp":1691415000,"date":"2023-08-07","index":12394,"close":238.25,"high":238.98,"low":232.74,"open":232.74,"volume":6068000},{"timestamp":1691501400,"date":"2023-08-08","index":12395,"close":238.04,"high":240.73,"low":236,"open":236.52,"volume":5149200},{"timestamp":1691587800,"date":"2023-08-09","index":12396,"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":12313,"close":212.32,"high":214.5,"low":211.86,"open":213.29,"volume":5277500},{"timestamp":1681306200,"date":"2023-04-12","index":12314,"close":212.34,"high":214.3,"low":210.13,"open":213.66,"volume":4600300},{"timestamp":1681392600,"date":"2023-04-13","index":12315,"close":213.59,"high":213.68,"low":211.5,"open":213,"volume":4501600},{"timestamp":1681479000,"date":"2023-04-14","index":12316,"close":201.71,"high":204.28,"low":198.15,"open":202.59,"volume":19066500},{"timestamp":1681738200,"date":"2023-04-17","index":12317,"close":205.03,"high":206.1,"low":200.8,"open":202,"volume":6306800},{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":208.37,"high":208.94,"low":203.72,"open":205.5,"volume":7445800},{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":208.71,"high":210.87,"low":206.94,"open":207.12,"volume":4757400},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":207.23,"high":209.88,"low":206.08,"open":207.42,"volume":3322900},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":205.15,"high":208.38,"low":204.18,"open":208,"volume":3432300},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":205.77,"high":206.5,"low":203.25,"open":204.87,"volume":3058900},{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":202.19,"high":204.94,"low":201.12,"open":204.54,"volume":4699500}],"post":[{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":203.03,"high":211.7,"low":202.68,"open":208.25,"volume":9137200},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":206.04,"high":209.09,"low":203.53,"open":204.65,"volume":5105200},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":206.78,"high":206.95,"low":202.9,"open":204.51,"volume":3709300},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":203.87,"high":208.52,"low":203.62,"open":206.25,"volume":3776800},{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":203.25,"high":204.19,"low":200.09,"open":203,"volume":3970800},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":200.93,"high":206.1,"low":200.55,"open":204.36,"volume":4537900},{"timestamp":1683207000,"date":"2023-05-04","index":12330,"close":197.05,"high":201.25,"low":193.27,"open":200.65,"volume":6934100},{"timestamp":1683293400,"date":"2023-05-05","index":12331,"close":198.34,"high":199.04,"low":196.76,"open":198.09,"volume":3870100},{"timestamp":1683552600,"date":"2023-05-08","index":12332,"close":197.26,"high":199.66,"low":196.4,"open":199.16,"volume":4677400},{"timestamp":1683639000,"date":"2023-05-09","index":12333,"close":201.88,"high":204.61,"low":198.78,"open":201.21,"volume":9329500},{"timestamp":1683725400,"date":"2023-05-10","index":12334,"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":12250,"close":208.57,"high":213.88,"low":207.91,"open":212.36,"volume":9005600},{"timestamp":1673361000,"date":"2023-01-10","index":12251,"close":206.69,"high":209.6,"low":203.46,"open":203.9,"volume":8183200},{"timestamp":1673447400,"date":"2023-01-11","index":12252,"close":208.03,"high":210.47,"low":206.69,"open":209.87,"volume":7190700},{"timestamp":1673533800,"date":"2023-01-12","index":12253,"close":214.32,"high":214.92,"low":207.37,"open":209.58,"volume":8208100},{"timestamp":1673620200,"date":"2023-01-13","index":12254,"close":214.13,"high":216.64,"low":211.58,"open":212,"volume":6213200},{"timestamp":1673965800,"date":"2023-01-17","index":12255,"close":211.41,"high":213.34,"low":209.07,"open":212.71,"volume":6150700},{"timestamp":1674052200,"date":"2023-01-18","index":12256,"close":209.41,"high":213.42,"low":209.2,"open":212.9,"volume":5403100},{"timestamp":1674138600,"date":"2023-01-19","index":12257,"close":207.09,"high":209.67,"low":204.82,"open":206.77,"volume":5813500},{"timestamp":1674225000,"date":"2023-01-20","index":12258,"close":206.76,"high":207.99,"low":204.78,"open":207.47,"volume":5475400},{"timestamp":1674484200,"date":"2023-01-23","index":12259,"close":209.97,"high":211.09,"low":206.99,"open":208.36,"volume":5481900},{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":211.98,"high":212.15,"low":205,"open":205,"volume":4753700}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":212.68,"high":214.75,"low":203.11,"open":205.8,"volume":16106500},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":212.73,"high":213.79,"low":207.2,"open":213.48,"volume":7288100},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":211.17,"high":212.88,"low":209.42,"open":211.32,"volume":5237900},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":209.67,"high":211.36,"low":207.71,"open":209.19,"volume":6066800},{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":213,"high":213.11,"low":208.24,"open":210.15,"volume":5163000},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":214.75,"high":218.97,"low":211.9,"open":212.11,"volume":8462100},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":209.34,"high":215.29,"low":208.3,"open":215.15,"volume":6513400},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":206.01,"high":210.75,"low":205.62,"open":207.71,"volume":5400300},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":206.81,"high":208.21,"low":203.69,"open":205.19,"volume":3903000},{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":214.76,"high":215.15,"low":206.92,"open":208.04,"volume":7311200},{"timestamp":1675866600,"date":"2023-02-08","index":12271,"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":12189,"close":131.57,"high":135.36,"low":129.51,"open":132.96,"volume":8508400},{"timestamp":1665581400,"date":"2022-10-12","index":12190,"close":130.42,"high":131.34,"low":127.86,"open":128.43,"volume":6393000},{"timestamp":1665667800,"date":"2022-10-13","index":12191,"close":132.4,"high":134.7,"low":124.17,"open":126.5,"volume":7842300},{"timestamp":1665754200,"date":"2022-10-14","index":12192,"close":133.15,"high":136.41,"low":131.37,"open":135.59,"volume":6093900},{"timestamp":1666013400,"date":"2022-10-17","index":12193,"close":136.09,"high":137.28,"low":133.26,"open":136.98,"volume":9073500},{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":137.34,"high":139.42,"low":135.22,"open":139,"volume":6146300},{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":138.39,"high":141.2,"low":136.63,"open":137.17,"volume":6321900},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":139.13,"high":141.88,"low":138.36,"open":138.36,"volume":4331700},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":141.32,"high":141.33,"low":136.62,"open":138.48,"volume":5451300},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":142.05,"high":142.88,"low":139.28,"open":142.85,"volume":5177800},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":146.65,"high":146.88,"low":141.88,"open":142.09,"volume":6515600}],"post":[{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":133.79,"high":150.14,"low":132.21,"open":147.05,"volume":29406500},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":139.76,"high":143.1,"low":136.62,"open":137.1,"volume":13754900},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":143.84,"high":144.73,"low":139.93,"open":141.16,"volume":7941100},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":142.51,"high":144.45,"low":139.52,"open":141.88,"volume":6212200},{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":143.38,"high":145.25,"low":141.84,"open":143.99,"volume":5758600},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":147.41,"high":153.59,"low":141.54,"open":142.12,"volume":20236100},{"timestamp":1667482200,"date":"2022-11-03","index":12206,"close":156.75,"high":158.69,"low":147.5,"open":148.79,"volume":16212600},{"timestamp":1667568600,"date":"2022-11-04","index":12207,"close":160.01,"high":160.98,"low":154.5,"open":156.66,"volume":9396200},{"timestamp":1667831400,"date":"2022-11-07","index":12208,"close":164.91,"high":166.7,"low":160.63,"open":161.4,"volume":10220300},{"timestamp":1667917800,"date":"2022-11-08","index":12209,"close":169.62,"high":170.55,"low":164.91,"open":166,"volume":11274500},{"timestamp":1668004200,"date":"2022-11-09","index":12210,"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":12125,"close":147.15,"high":149.32,"low":136.81,"open":136.86,"volume":18598200},{"timestamp":1657719000,"date":"2022-07-13","index":12126,"close":143.95,"high":146.41,"low":142.18,"open":142.79,"volume":9038700},{"timestamp":1657805400,"date":"2022-07-14","index":12127,"close":147.15,"high":147.49,"low":140.61,"open":141.11,"volume":9456100},{"timestamp":1657891800,"date":"2022-07-15","index":12128,"close":147.74,"high":149.74,"low":144.65,"open":149.17,"volume":7910400},{"timestamp":1658151000,"date":"2022-07-18","index":12129,"close":147.72,"high":155.94,"low":147.2,"open":153.31,"volume":13948500},{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":156.13,"high":156.28,"low":148.97,"open":149.61,"volume":14183000},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":158.38,"high":159.4,"low":154.26,"open":156,"volume":8668600},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":161.41,"high":161.66,"low":156.19,"open":158.89,"volume":8044100},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":158.16,"high":163.34,"low":157.77,"open":161.8,"volume":7594900},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":156.64,"high":157.31,"low":152.84,"open":156.94,"volume":5764700},{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":155.92,"high":158.18,"low":154.5,"open":155.24,"volume":6053100}],"post":[{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":156.09,"high":162.74,"low":152.8,"open":161.12,"volume":16356600},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":159.09,"high":160.1,"low":153.03,"open":154.02,"volume":8729100},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":159.31,"high":159.84,"low":155.54,"open":157.95,"volume":5743500},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":169.07,"high":171.76,"low":164.25,"open":165.95,"volume":18321600},{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":163.28,"high":167.33,"low":163.14,"open":167,"volume":10874300},{"timestamp":1659533400,"date":"2022-08-03","index":12141,"close":166.64,"high":167.52,"low":162.33,"open":164.51,"volume":6709100},{"timestamp":1659619800,"date":"2022-08-04","index":12142,"close":166.5,"high":168.12,"low":164.41,"open":165.77,"volume":5039600},{"timestamp":1659706200,"date":"2022-08-05","index":12143,"close":165.04,"high":167.07,"low":163.93,"open":164.4,"volume":4709100},{"timestamp":1659965400,"date":"2022-08-08","index":12144,"close":165.89,"high":171.09,"low":164.71,"open":166.41,"volume":11293200},{"timestamp":1660051800,"date":"2022-08-09","index":12145,"close":164.85,"high":166.51,"low":163.45,"open":166.51,"volume":6064800},{"timestamp":1660138200,"date":"2022-08-10","index":12146,"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":12063,"close":175.03,"high":179.67,"low":173.4,"open":173.84,"volume":6001100},{"timestamp":1649770200,"date":"2022-04-12","index":12064,"close":176.28,"high":178.5,"low":174.53,"open":175.5,"volume":6125100},{"timestamp":1649856600,"date":"2022-04-13","index":12065,"close":182.87,"high":183.46,"low":176.96,"open":176.96,"volume":7399900},{"timestamp":1649943000,"date":"2022-04-14","index":12066,"close":181.94,"high":185.54,"low":181.64,"open":182.75,"volume":5144600},{"timestamp":1650288600,"date":"2022-04-18","index":12067,"close":179.85,"high":182.46,"low":178.55,"open":181.45,"volume":5042600},{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":185.98,"high":187.61,"low":180.28,"open":180.36,"volume":7485600},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":183.55,"high":187.34,"low":182.86,"open":187.24,"volume":6824300},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":181.02,"high":189.85,"low":180.55,"open":188.73,"volume":7446100},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":176.92,"high":182.67,"low":176.5,"open":180.78,"volume":6372400},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":175.91,"high":176.08,"low":172.45,"open":174.51,"volume":6293100},{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":167.04,"high":174.87,"low":166.85,"open":174.76,"volume":9277300}],"post":[{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":154.46,"high":161.25,"low":146,"open":161.25,"volume":40371700},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":154.22,"high":156.79,"low":149,"open":156.61,"volume":13518800},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":148.84,"high":157.03,"low":148.52,"open":153.44,"volume":10880300},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":148.61,"high":149.45,"low":143.38,"open":148.02,"volume":12399200},{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":153.58,"high":154.45,"low":147.91,"open":149.09,"volume":10149500},{"timestamp":1651671000,"date":"2022-05-04","index":12079,"close":156.97,"high":157.14,"low":150.77,"open":152.91,"volume":9550600},{"timestamp":1651757400,"date":"2022-05-05","index":12080,"close":150.47,"high":157.99,"low":149.05,"open":155.69,"volume":7950800},{"timestamp":1651843800,"date":"2022-05-06","index":12081,"close":148.9,"high":150.9,"low":145.85,"open":149.96,"volume":7697900},{"timestamp":1652103000,"date":"2022-05-09","index":12082,"close":133.31,"high":146.95,"low":132.65,"open":146,"volume":12593800},{"timestamp":1652189400,"date":"2022-05-10","index":12083,"close":132.95,"high":137.84,"low":130.33,"open":136.76,"volume":11781400},{"timestamp":1652275800,"date":"2022-05-11","index":12084,"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":12000,"close":209.31,"high":215.28,"low":207.13,"open":214.26,"volume":8229000},{"timestamp":1641911400,"date":"2022-01-11","index":12001,"close":216.02,"high":217.03,"low":208.41,"open":209,"volume":8098400},{"timestamp":1641997800,"date":"2022-01-12","index":12002,"close":217.45,"high":221.24,"low":216.3,"open":217.09,"volume":9134500},{"timestamp":1642084200,"date":"2022-01-13","index":12003,"close":223.9,"high":226.89,"low":220.05,"open":222.25,"volume":17628000},{"timestamp":1642170600,"date":"2022-01-14","index":12004,"close":225.96,"high":226.2,"low":220.25,"open":222.16,"volume":8053500},{"timestamp":1642516200,"date":"2022-01-18","index":12005,"close":225.01,"high":229.67,"low":224.26,"open":224.5,"volume":8930700},{"timestamp":1642602600,"date":"2022-01-19","index":12006,"close":217.08,"high":225.42,"low":216.94,"open":225.1,"volume":9382800},{"timestamp":1642689000,"date":"2022-01-20","index":12007,"close":214.19,"high":221.95,"low":213.42,"open":217.38,"volume":7636800},{"timestamp":1642775400,"date":"2022-01-21","index":12008,"close":205.44,"high":213.79,"low":204.57,"open":213.79,"volume":11548500},{"timestamp":1643034600,"date":"2022-01-24","index":12009,"close":204.2,"high":204.8,"low":192.51,"open":199.85,"volume":13796500},{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":204.1,"high":205.63,"low":197.55,"open":200.1,"volume":8824500}],"post":[{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":194.27,"high":206.21,"low":191.92,"open":206.21,"volume":19974400},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":189.75,"high":199.71,"low":188.64,"open":196.38,"volume":12670100},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":190.57,"high":190.72,"low":183.77,"open":188.78,"volume":10966700},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":200.24,"high":200.34,"low":190,"open":190.73,"volume":15504600},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":208.34,"high":208.89,"low":200.5,"open":202.48,"volume":12265100},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":207.52,"high":208.39,"low":203.21,"open":205.43,"volume":7843700},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":206.39,"high":209.1,"low":204.26,"open":206.06,"volume":7054700},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":206.45,"high":208.25,"low":203.1,"open":205,"volume":5952600},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":211.92,"high":214.37,"low":205.42,"open":205.79,"volume":11816900},{"timestamp":1644330600,"date":"2022-02-08","index":12020,"close":213.27,"high":213.87,"low":209.69,"open":212.68,"volume":7356200},{"timestamp":1644417000,"date":"2022-02-09","index":12021,"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":11938,"close":223.57,"high":228.66,"low":223.12,"open":226,"volume":8486800},{"timestamp":1634131800,"date":"2021-10-13","index":11939,"close":221.78,"high":224.3,"low":219.36,"open":224,"volume":8240200},{"timestamp":1634218200,"date":"2021-10-14","index":11940,"close":217.44,"high":222.18,"low":217.04,"open":221.07,"volume":10427300},{"timestamp":1634304600,"date":"2021-10-15","index":11941,"close":217.04,"high":219.61,"low":216.28,"open":218.17,"volume":8773400},{"timestamp":1634563800,"date":"2021-10-18","index":11942,"close":216.98,"high":217.28,"low":214.05,"open":216,"volume":6553500},{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":215.97,"high":217.66,"low":215.28,"open":217.47,"volume":5963400},{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":216.17,"high":218.66,"low":214.35,"open":215.49,"volume":8485200},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":214.34,"high":218.11,"low":213.81,"open":216.54,"volume":8691500},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":212.97,"high":216.72,"low":212.58,"open":214.6,"volume":7077600},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":212.87,"high":213.98,"low":211.7,"open":213.25,"volume":7239100},{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":209.81,"high":214.85,"low":208.18,"open":213.19,"volume":11014500}],"post":[{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":206.61,"high":212.9,"low":205.64,"open":212.85,"volume":14761700},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":207.85,"high":208.74,"low":204.6,"open":206,"volume":8825500},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":207.03,"high":208.24,"low":205.29,"open":206.84,"volume":8559500},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":214.58,"high":214.69,"low":206.81,"open":207,"volume":9284900},{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":212.77,"high":215.72,"low":210.7,"open":213.83,"volume":6160200},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":213.38,"high":213.76,"low":210.87,"open":211.47,"volume":4636100},{"timestamp":1636032600,"date":"2021-11-04","index":11955,"close":213.03,"high":214.82,"low":211.87,"open":213.8,"volume":5849600},{"timestamp":1636119000,"date":"2021-11-05","index":11956,"close":224.46,"high":224.58,"low":217.7,"open":217.7,"volume":16936300},{"timestamp":1636381800,"date":"2021-11-08","index":11957,"close":222.68,"high":226.99,"low":222.11,"open":225.24,"volume":9456100},{"timestamp":1636468200,"date":"2021-11-09","index":11958,"close":220.79,"high":222.85,"low":217.54,"open":222.49,"volume":6863700},{"timestamp":1636554600,"date":"2021-11-10","index":11959,"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":11874,"close":228.2,"high":234.49,"low":228.16,"open":232.27,"volume":21029500},{"timestamp":1626269400,"date":"2021-07-14","index":11875,"close":224.45,"high":230.52,"low":224.3,"open":229.02,"volume":12137000},{"timestamp":1626355800,"date":"2021-07-15","index":11876,"close":222.76,"high":226.67,"low":220.8,"open":222.88,"volume":12228600},{"timestamp":1626442200,"date":"2021-07-16","index":11877,"close":217.74,"high":224,"low":217.03,"open":223.11,"volume":12413400},{"timestamp":1626701400,"date":"2021-07-19","index":11878,"close":206.99,"high":211.55,"low":204.8,"open":211.18,"volume":24123600},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":217.15,"high":217.37,"low":206.62,"open":208.1,"volume":17027300},{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":222.54,"high":224.09,"low":218.9,"open":219.5,"volume":11437600},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":220.87,"high":222.25,"low":218.31,"open":221.52,"volume":9768900},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":221.52,"high":224.63,"low":220.94,"open":222.97,"volume":9379500},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":225.85,"high":226.12,"low":219.89,"open":220,"volume":8933200},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":222.27,"high":225.7,"low":220.42,"open":223.17,"volume":8784200}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":231.57,"high":237.49,"low":231.33,"open":234.05,"volume":19330500},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":231.63,"high":234.82,"low":231.12,"open":233.69,"volume":8667900},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":226.48,"high":231.18,"low":225.4,"open":229.39,"volume":9940100},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":225.34,"high":230.47,"low":224.87,"open":227.19,"volume":8889100},{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":229.09,"high":229.1,"low":221.3,"open":225.9,"volume":7326400},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":226.63,"high":232.35,"low":225.33,"open":226.42,"volume":9756300},{"timestamp":1628170200,"date":"2021-08-05","index":11891,"close":229.94,"high":231.54,"low":226.49,"open":226.68,"volume":8362600},{"timestamp":1628256600,"date":"2021-08-06","index":11892,"close":231.33,"high":233.57,"low":230.42,"open":231.55,"volume":6061900},{"timestamp":1628515800,"date":"2021-08-09","index":11893,"close":232.27,"high":233.57,"low":226.89,"open":229,"volume":8358600},{"timestamp":1628602200,"date":"2021-08-10","index":11894,"close":235.78,"high":236.85,"low":231.62,"open":231.97,"volume":9603500},{"timestamp":1628688600,"date":"2021-08-11","index":11895,"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":11811,"close":253.27,"high":254.49,"low":246.1,"open":248.33,"volume":15901400},{"timestamp":1618407000,"date":"2021-04-14","index":11812,"close":252.43,"high":258.37,"low":251.28,"open":255.32,"volume":12661800},{"timestamp":1618493400,"date":"2021-04-15","index":11813,"close":251.11,"high":254.12,"low":249.43,"open":253.56,"volume":9479000},{"timestamp":1618579800,"date":"2021-04-16","index":11814,"close":248.18,"high":253.05,"low":246.23,"open":252,"volume":14606000},{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":244.15,"high":247,"low":242.22,"open":247,"volume":9249300},{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":234.06,"high":241.09,"low":232.34,"open":241.03,"volume":19483600},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":235.92,"high":236.76,"low":230.22,"open":232.22,"volume":12847000},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":234.33,"high":239.65,"low":233.38,"open":235.96,"volume":13854400},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":238.38,"high":238.58,"low":233.11,"open":233.89,"volume":11533100},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":241.44,"high":244.65,"low":240.1,"open":240.24,"volume":10599600},{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":242.47,"high":243.49,"low":239.41,"open":241.88,"volume":10583300}],"post":[{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":235.46,"high":239.65,"low":232.85,"open":239,"volume":19054100},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":235.94,"high":237.68,"low":231.8,"open":237,"volume":12296100},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":234.31,"high":236.77,"low":232.7,"open":233.68,"volume":10380400},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":235.19,"high":237.1,"low":233.81,"open":234.11,"volume":9887800},{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":233.63,"high":236.65,"low":225.65,"open":235.75,"volume":17807200},{"timestamp":1620221400,"date":"2021-05-05","index":11827,"close":228.18,"high":233.49,"low":227.56,"open":232.45,"volume":14913500},{"timestamp":1620307800,"date":"2021-05-06","index":11828,"close":229.81,"high":231.17,"low":226.55,"open":229.3,"volume":11857100},{"timestamp":1620394200,"date":"2021-05-07","index":11829,"close":235.47,"high":235.91,"low":227.99,"open":229.8,"volume":12823000},{"timestamp":1620653400,"date":"2021-05-10","index":11830,"close":232.93,"high":241.1,"low":232.5,"open":236.84,"volume":14813900},{"timestamp":1620739800,"date":"2021-05-11","index":11831,"close":228.88,"high":230.13,"low":223.85,"open":226.56,"volume":16273200},{"timestamp":1620826200,"date":"2021-05-12","index":11832,"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":11748,"close":206.79,"high":207.78,"low":201.01,"open":203.03,"volume":16770300},{"timestamp":1610461800,"date":"2021-01-12","index":11749,"close":208.41,"high":209.06,"low":204.81,"open":206.65,"volume":12836200},{"timestamp":1610548200,"date":"2021-01-13","index":11750,"close":207.21,"high":208.79,"low":204.85,"open":207.15,"volume":8570500},{"timestamp":1610634600,"date":"2021-01-14","index":11751,"close":209.91,"high":214.19,"low":208.21,"open":208.79,"volume":12446800},{"timestamp":1610721000,"date":"2021-01-15","index":11752,"close":204.32,"high":209.25,"low":204.2,"open":208.96,"volume":11103300},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":210.71,"high":211.52,"low":206.52,"open":206.99,"volume":11947200},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":211.45,"high":215.59,"low":211.21,"open":213.24,"volume":9727000},{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":207.41,"high":211.93,"low":206.34,"open":211.72,"volume":11091300},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":205.84,"high":206.7,"low":204.27,"open":205.55,"volume":7514600},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":203.36,"high":203.8,"low":199.3,"open":203.27,"volume":14276200},{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":202.06,"high":208.35,"low":201.79,"open":205.34,"volume":11011800}],"post":[{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":194.03,"high":199.47,"low":191.85,"open":196.9,"volume":20948500},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":197.23,"high":200.42,"low":196,"open":198.05,"volume":10403200},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":194.19,"high":201.57,"low":193.12,"open":198.3,"volume":13683700},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":195.84,"high":197.38,"low":192.86,"open":196,"volume":9061900},{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":200.94,"high":203.03,"low":198.09,"open":198.98,"volume":11130600},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":207.39,"high":208.16,"low":201.26,"open":202,"volume":11836900},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":210.64,"high":212.48,"low":208.02,"open":209.87,"volume":11869900},{"timestamp":1612535400,"date":"2021-02-05","index":11766,"close":207.93,"high":213.2,"low":206.66,"open":212.25,"volume":9546100},{"timestamp":1612794600,"date":"2021-02-08","index":11767,"close":211.95,"high":211.99,"low":208.3,"open":209.55,"volume":11182100},{"timestamp":1612881000,"date":"2021-02-09","index":11768,"close":215.12,"high":216.73,"low":208.9,"open":210.6,"volume":13615700},{"timestamp":1612967400,"date":"2021-02-10","index":11769,"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":11687,"close":162.14,"high":165.53,"low":162.09,"open":165.36,"volume":15182600},{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":163.24,"high":165.17,"low":162.49,"open":162.7,"volume":10505500},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":164.24,"high":164.54,"low":158.73,"open":161.01,"volume":13226800},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":167.35,"high":173.42,"low":167.27,"open":171.22,"volume":31780600},{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":167.11,"high":170.84,"low":166.11,"open":169.09,"volume":16519600},{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":167.24,"high":169.29,"low":166.18,"open":168.29,"volume":12319900},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":163.86,"high":167.63,"low":163.82,"open":166.44,"volume":11450600},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":169.07,"high":169.63,"low":164.1,"open":164.7,"volume":14238200},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":167.36,"high":170.26,"low":166.05,"open":169.99,"volume":10024200},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":160.83,"high":165.5,"low":159.05,"open":164.95,"volume":16151100},{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":155.24,"high":160.25,"low":155,"open":159.16,"volume":15491900}],"post":[{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":148.14,"high":153.95,"low":148,"open":153,"volume":20279800},{"timestamp":1603978200,"date":"2020-10-29","index":11699,"close":148.29,"high":150.1,"low":146.6,"open":148.03,"volume":14554300},{"timestamp":1604064600,"date":"2020-10-30","index":11700,"close":144.39,"high":149.17,"low":141.58,"open":147.2,"volume":15374700},{"timestamp":1604327400,"date":"2020-11-02","index":11701,"close":148.6,"high":149.59,"low":143.38,"open":145.75,"volume":13854600},{"timestamp":1604413800,"date":"2020-11-03","index":11702,"close":153.65,"high":154.82,"low":150.64,"open":151.83,"volume":12249800},{"timestamp":1604500200,"date":"2020-11-04","index":11703,"close":151.63,"high":155.4,"low":151.17,"open":153.17,"volume":11344700},{"timestamp":1604586600,"date":"2020-11-05","index":11704,"close":157.09,"high":157.63,"low":152.1,"open":152.48,"volume":12328300},{"timestamp":1604673000,"date":"2020-11-06","index":11705,"close":157.74,"high":158.47,"low":154.52,"open":156.33,"volume":8995600},{"timestamp":1604932200,"date":"2020-11-09","index":11706,"close":179.36,"high":184.46,"low":172.16,"open":179,"volume":49014400},{"timestamp":1605018600,"date":"2020-11-10","index":11707,"close":188.69,"high":193.95,"low":180.38,"open":182.8,"volume":46404300},{"timestamp":1605105000,"date":"2020-11-11","index":11708,"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":11623,"close":179.96,"high":181.3,"low":173.41,"open":177,"volume":39256200},{"timestamp":1594819800,"date":"2020-07-15","index":11624,"close":187.94,"high":189.53,"low":181.25,"open":185.54,"volume":48044800},{"timestamp":1594906200,"date":"2020-07-16","index":11625,"close":178.7,"high":184.59,"low":177.34,"open":184.32,"volume":35050000},{"timestamp":1594992600,"date":"2020-07-17","index":11626,"close":175.66,"high":181.1,"low":175.55,"open":178.41,"volume":26170500},{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":174.42,"high":176.57,"low":171.62,"open":175.13,"volume":25294300},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":178.63,"high":182.65,"low":176.75,"open":178.43,"volume":40740500},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":179.79,"high":182.95,"low":175.39,"open":176.43,"volume":29790300},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":176.45,"high":182.5,"low":175.42,"open":178,"volume":29587200},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":173.76,"high":181.1,"low":173.6,"open":175.68,"volume":28548000},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":170.21,"high":174.14,"low":169,"open":173.19,"volume":30243800},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":170.84,"high":173.74,"low":168.23,"open":168.5,"volume":25349100}],"post":[{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":166.01,"high":173.01,"low":162.25,"open":172.9,"volume":51709600},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":161.95,"high":164.55,"low":160.64,"open":162.88,"volume":29140000},{"timestamp":1596202200,"date":"2020-07-31","index":11636,"close":158,"high":163.4,"low":156.26,"open":161.55,"volume":30263100},{"timestamp":1596461400,"date":"2020-08-03","index":11637,"close":162.27,"high":163.58,"low":153.41,"open":156.51,"volume":38520500},{"timestamp":1596547800,"date":"2020-08-04","index":11638,"close":165.07,"high":167.4,"low":163.01,"open":164.63,"volume":30853500},{"timestamp":1596634200,"date":"2020-08-05","index":11639,"close":174.28,"high":174.98,"low":166.4,"open":167.6,"volume":46189200},{"timestamp":1596720600,"date":"2020-08-06","index":11640,"close":172.2,"high":175.57,"low":170.6,"open":172.8,"volume":32921600},{"timestamp":1596807000,"date":"2020-08-07","index":11641,"close":170.02,"high":171.86,"low":168.7,"open":171.5,"volume":19318000},{"timestamp":1597066200,"date":"2020-08-10","index":11642,"close":179.41,"high":179.79,"low":171.33,"open":171.36,"volume":35857700},{"timestamp":1597152600,"date":"2020-08-11","index":11643,"close":180.13,"high":189.97,"low":179.53,"open":184.51,"volume":61036600},{"timestamp":1597239000,"date":"2020-08-12","index":11644,"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":11560,"close":141,"high":152.4,"low":140,"open":150.51,"volume":33970500},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":145.98,"high":148.69,"low":132.9,"open":139,"volume":39297600},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":134.24,"high":143.24,"low":134,"open":141.46,"volume":41364800},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":154,"high":154,"low":145,"open":149.41,"volume":52389400},{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":143.61,"high":151.63,"low":142.5,"open":147.21,"volume":34983800},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":136.33,"high":141.9,"low":135.45,"open":139.01,"volume":27043800},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":134.97,"high":140.82,"low":134.52,"open":140.42,"volume":22734500},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":137.74,"high":142.38,"low":136.05,"open":136.5,"volume":25936400},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":128.98,"high":137.57,"low":128.33,"open":137,"volume":35884700},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":128.68,"high":131.2,"low":123.83,"open":129.97,"volume":34563000},{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":131.3,"high":137.2,"low":127.74,"open":133.88,"volume":37806900}],"post":[{"timestamp":1588167000,"date":"2020-04-29","index":11571,"close":139,"high":147.18,"low":135.25,"open":138.08,"volume":60454400},{"timestamp":1588253400,"date":"2020-04-30","index":11572,"close":141.02,"high":144.65,"low":132.31,"open":137.67,"volume":37876600},{"timestamp":1588339800,"date":"2020-05-01","index":11573,"close":133.37,"high":143.71,"low":132.84,"open":143.23,"volume":36613100},{"timestamp":1588599000,"date":"2020-05-04","index":11574,"close":131.46,"high":131.5,"low":124.35,"open":127.12,"volume":30708900},{"timestamp":1588685400,"date":"2020-05-05","index":11575,"close":125.4,"high":133.8,"low":125,"open":132.88,"volume":30621000},{"timestamp":1588771800,"date":"2020-05-06","index":11576,"close":121.86,"high":126.86,"low":121.37,"open":125.8,"volume":29627700},{"timestamp":1588858200,"date":"2020-05-07","index":11577,"close":128.65,"high":130.71,"low":122.36,"open":122.81,"volume":29525000},{"timestamp":1588944600,"date":"2020-05-08","index":11578,"close":133.44,"high":135.55,"low":131.56,"open":132.57,"volume":22695700},{"timestamp":1589203800,"date":"2020-05-11","index":11579,"close":128.91,"high":131,"low":127.95,"open":130.92,"volume":20055400},{"timestamp":1589290200,"date":"2020-05-12","index":11580,"close":125.22,"high":133.12,"low":125.2,"open":129.72,"volume":22579000},{"timestamp":1589376600,"date":"2020-05-13","index":11581,"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":11497,"close":330.22,"high":334.1,"low":330.08,"open":332.4,"volume":5648500},{"timestamp":1579012200,"date":"2020-01-14","index":11498,"close":332.35,"high":335.35,"low":328.28,"open":330.76,"volume":6945300},{"timestamp":1579098600,"date":"2020-01-15","index":11499,"close":329.8,"high":333.11,"low":329.69,"open":332.35,"volume":4578300},{"timestamp":1579185000,"date":"2020-01-16","index":11500,"close":332,"high":332.87,"low":329.31,"open":331.05,"volume":4024100},{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":324.15,"high":332.5,"low":323,"open":332.39,"volume":11061700},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":313.37,"high":326.6,"low":305.75,"open":322.6,"volume":19318000},{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":309,"high":312.84,"low":302.72,"open":309.82,"volume":18792600},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":317.79,"high":318.17,"low":307.7,"open":308.5,"volume":9702100},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":323.05,"high":326.2,"low":312.51,"open":322,"volume":17798200},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":316.6,"high":321.26,"low":314.58,"open":316.21,"volume":7468100},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":316.56,"high":319.36,"low":314,"open":318.05,"volume":5502200}],"post":[{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":322.02,"high":327.18,"low":319.14,"open":324.35,"volume":12454700},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":323.3,"high":325.35,"low":317.64,"open":320.5,"volume":6022000},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":318.27,"high":321.93,"low":316.99,"open":321.75,"volume":4999600},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":316,"high":320.74,"low":314.88,"open":318.75,"volume":4841800},{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":317.94,"high":319.48,"low":315.03,"open":318.28,"volume":3779800},{"timestamp":1580913000,"date":"2020-02-05","index":11513,"close":329.55,"high":329.68,"low":319.23,"open":320.5,"volume":6071800},{"timestamp":1580999400,"date":"2020-02-06","index":11514,"close":341.43,"high":343.44,"low":325.66,"open":330.91,"volume":12845500},{"timestamp":1581085800,"date":"2020-02-07","index":11515,"close":336.75,"high":340.74,"low":335.69,"open":340.37,"volume":5337800},{"timestamp":1581345000,"date":"2020-02-10","index":11516,"close":344.67,"high":345.94,"low":336.32,"open":337.22,"volume":5876400},{"timestamp":1581431400,"date":"2020-02-11","index":11517,"close":344.42,"high":348.07,"low":342.1,"open":347.64,"volume":5311500},{"timestamp":1581517800,"date":"2020-02-12","index":11518,"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":11431,"close":374.1,"high":377.34,"low":368.64,"open":371.05,"volume":4030200},{"timestamp":1570627800,"date":"2019-10-09","index":11432,"close":374.96,"high":377.86,"low":373.5,"open":376,"volume":2774100},{"timestamp":1570714200,"date":"2019-10-10","index":11433,"close":371,"high":374.54,"low":370.33,"open":373.7,"volume":2723700},{"timestamp":1570800600,"date":"2019-10-11","index":11434,"close":374.92,"high":376.94,"low":370.08,"open":373,"volume":3935400},{"timestamp":1571059800,"date":"2019-10-14","index":11435,"close":373.18,"high":378.7,"low":372.68,"open":374.25,"volume":2124500},{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":370.96,"high":373.53,"low":370.53,"open":372.58,"volume":2836600},{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":372.43,"high":377.42,"low":369.24,"open":370.22,"volume":3657100},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":369.06,"high":373.8,"low":369.06,"open":372.42,"volume":2397100},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":344,"high":369.35,"low":344,"open":369,"volume":13544300},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":331.06,"high":334.24,"low":324.4,"open":332.89,"volume":15493100},{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":337,"high":341.48,"low":334.46,"open":336.07,"volume":7949700}],"post":[{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":340.5,"high":350.8,"low":336.5,"open":345,"volume":10960800},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":344.55,"high":345.74,"low":337.77,"open":341.7,"volume":5382700},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":339.83,"high":343.37,"low":338.9,"open":342.92,"volume":4058000},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":340.88,"high":344.98,"low":339.49,"open":341.5,"volume":3234500},{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":348.93,"high":349.72,"low":339.22,"open":340.19,"volume":6113600},{"timestamp":1572442200,"date":"2019-10-30","index":11447,"close":346.06,"high":350,"low":343.27,"open":346.63,"volume":3997600},{"timestamp":1572528600,"date":"2019-10-31","index":11448,"close":339.91,"high":346.06,"low":339.45,"open":344.7,"volume":3868400},{"timestamp":1572615000,"date":"2019-11-01","index":11449,"close":345.19,"high":345.19,"low":339.5,"open":340.59,"volume":3538200},{"timestamp":1572877800,"date":"2019-11-04","index":11450,"close":351.09,"high":351.45,"low":346.05,"open":346.46,"volume":3703000},{"timestamp":1572964200,"date":"2019-11-05","index":11451,"close":358.29,"high":361.61,"low":353.19,"open":355.23,"volume":5468900},{"timestamp":1573050600,"date":"2019-11-06","index":11452,"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":11367,"close":353.09,"high":353.85,"low":347.9,"open":349.05,"volume":4828200},{"timestamp":1562765400,"date":"2019-07-10","index":11368,"close":352.3,"high":356.52,"low":351.25,"open":354.49,"volume":2946700},{"timestamp":1562851800,"date":"2019-07-11","index":11369,"close":359,"high":359.26,"low":350.7,"open":352.62,"volume":5059200},{"timestamp":1562938200,"date":"2019-07-12","index":11370,"close":365.33,"high":365.45,"low":358.14,"open":360,"volume":3592800},{"timestamp":1563197400,"date":"2019-07-15","index":11371,"close":361.61,"high":362.85,"low":359.02,"open":360.5,"volume":4814600},{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":362.75,"high":365.35,"low":361.2,"open":361.26,"volume":2960400},{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":369.52,"high":369.75,"low":362,"open":362.75,"volume":4010000},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":361.11,"high":368.45,"low":359.75,"open":367.6,"volume":4582800},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":377.36,"high":378.4,"low":368.5,"open":370.67,"volume":9504000},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":373.42,"high":382.48,"low":371.89,"open":376.94,"volume":4265100},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":373.07,"high":376.43,"low":370.68,"open":374.27,"volume":3354900}],"post":[{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":361.43,"high":371.36,"low":360.03,"open":370.28,"volume":7447900},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":348.09,"high":357.69,"low":345.71,"open":356.18,"volume":9663700},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":345,"high":348.43,"low":342,"open":346.2,"volume":4441100},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":340.21,"high":346.08,"low":339.11,"open":344.99,"volume":4116600},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":347.46,"high":347.49,"low":336.56,"open":339.84,"volume":4528000},{"timestamp":1564579800,"date":"2019-07-31","index":11383,"close":341.18,"high":351.29,"low":341.05,"open":348.49,"volume":5219700},{"timestamp":1564666200,"date":"2019-08-01","index":11384,"close":334.29,"high":344.29,"low":333,"open":341.91,"volume":6465300},{"timestamp":1564752600,"date":"2019-08-02","index":11385,"close":339.56,"high":340.54,"low":332.32,"open":334.56,"volume":4675400},{"timestamp":1565011800,"date":"2019-08-05","index":11386,"close":331.06,"high":333.37,"low":326.96,"open":332.46,"volume":5876100},{"timestamp":1565098200,"date":"2019-08-06","index":11387,"close":332.45,"high":335.7,"low":329.14,"open":333.99,"volume":3653300},{"timestamp":1565184600,"date":"2019-08-07","index":11388,"close":331.38,"high":333.65,"low":324.57,"open":328.6,"volume":4187600}]}]
diff --git a/data/BBY_full.json b/data/BBY_full.json
index 34b6c438e..6da556b35 100644
--- a/data/BBY_full.json
+++ b/data/BBY_full.json
@@ -1 +1 @@
-[{"date":"2025-06-12","estimated":1.08,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-27","estimated":1.16,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":1.08,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":1.08,"reported":1.2,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":9846,"close":74.35,"high":76.49,"low":74.29,"open":75.5,"volume":2443700},{"timestamp":1715779800,"date":"2024-05-15","index":9847,"close":73.34,"high":75.48,"low":73.25,"open":75.07,"volume":2412300},{"timestamp":1715866200,"date":"2024-05-16","index":9848,"close":73.64,"high":74.68,"low":73.14,"open":73.3,"volume":2208800},{"timestamp":1715952600,"date":"2024-05-17","index":9849,"close":73.35,"high":73.62,"low":72.54,"open":73.3,"volume":1603800},{"timestamp":1716211800,"date":"2024-05-20","index":9850,"close":73.91,"high":74.34,"low":73.17,"open":73.41,"volume":2399800},{"timestamp":1716298200,"date":"2024-05-21","index":9851,"close":72.67,"high":73.91,"low":72.41,"open":73.81,"volume":2452600},{"timestamp":1716384600,"date":"2024-05-22","index":9852,"close":70.5,"high":72.82,"low":70.29,"open":71.75,"volume":4399400},{"timestamp":1716471000,"date":"2024-05-23","index":9853,"close":69.63,"high":70.64,"low":69.29,"open":70.63,"volume":2247500},{"timestamp":1716557400,"date":"2024-05-24","index":9854,"close":71.5,"high":71.55,"low":70.02,"open":70.02,"volume":2981900},{"timestamp":1716903000,"date":"2024-05-28","index":9855,"close":72.55,"high":73.42,"low":71.7,"open":71.87,"volume":3370900},{"timestamp":1716989400,"date":"2024-05-29","index":9856,"close":71.9,"high":72.52,"low":70.87,"open":72,"volume":5764400}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":9857,"close":81.55,"high":81.83,"low":77.4,"open":77.95,"volume":13938400},{"timestamp":1717162200,"date":"2024-05-31","index":9858,"close":84.82,"high":84.83,"low":79,"open":81.2,"volume":9814600},{"timestamp":1717421400,"date":"2024-06-03","index":9859,"close":86.94,"high":87.72,"low":85.09,"open":85.71,"volume":9941100},{"timestamp":1717507800,"date":"2024-06-04","index":9860,"close":87.85,"high":88.06,"low":86.09,"open":86.94,"volume":4427700},{"timestamp":1717594200,"date":"2024-06-05","index":9861,"close":88.94,"high":88.96,"low":86.58,"open":88,"volume":3443200},{"timestamp":1717680600,"date":"2024-06-06","index":9862,"close":88.16,"high":88.95,"low":87.91,"open":88.42,"volume":2883800},{"timestamp":1717767000,"date":"2024-06-07","index":9863,"close":87.92,"high":89,"low":87.55,"open":87.79,"volume":2380500},{"timestamp":1718026200,"date":"2024-06-10","index":9864,"close":87.15,"high":87.9,"low":86.47,"open":87.82,"volume":3247600},{"timestamp":1718112600,"date":"2024-06-11","index":9865,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215679,"date":"2024-06-12","index":9866,"close":86.36,"high":88.83,"low":86.26,"open":87.95,"volume":1063577},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-03-14","estimated":2.52,"reported":2.72,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":9793,"close":79.68,"high":80.31,"low":79.05,"open":79.42,"volume":4756200},{"timestamp":1709217000,"date":"2024-02-29","index":9794,"close":80.88,"high":86.11,"low":80.19,"open":83.01,"volume":9020700},{"timestamp":1709303400,"date":"2024-03-01","index":9795,"close":77.92,"high":81.78,"low":77.52,"open":81.31,"volume":4909700},{"timestamp":1709562600,"date":"2024-03-04","index":9796,"close":77.54,"high":79.32,"low":77.4,"open":78.49,"volume":4453100},{"timestamp":1709649000,"date":"2024-03-05","index":9797,"close":75.96,"high":76.51,"low":75.1,"open":75.97,"volume":5229000},{"timestamp":1709735400,"date":"2024-03-06","index":9798,"close":78.21,"high":78.99,"low":74.92,"open":75.83,"volume":4223500},{"timestamp":1709821800,"date":"2024-03-07","index":9799,"close":79.52,"high":79.61,"low":78.1,"open":78.4,"volume":2773100},{"timestamp":1709908200,"date":"2024-03-08","index":9800,"close":78.58,"high":80.39,"low":78.29,"open":79.89,"volume":3295900},{"timestamp":1710163800,"date":"2024-03-11","index":9801,"close":76.4,"high":78.61,"low":76.25,"open":78.61,"volume":2456000},{"timestamp":1710250200,"date":"2024-03-12","index":9802,"close":77.34,"high":78.98,"low":76.35,"open":76.37,"volume":2825100},{"timestamp":1710336600,"date":"2024-03-13","index":9803,"close":77.52,"high":79.28,"low":77.38,"open":77.72,"volume":2517500}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":9804,"close":77.46,"high":78.21,"low":76.62,"open":77.84,"volume":2685600},{"timestamp":1710509400,"date":"2024-03-15","index":9805,"close":78.02,"high":78.19,"low":76.69,"open":76.9,"volume":8646700},{"timestamp":1710768600,"date":"2024-03-18","index":9806,"close":77.13,"high":78.1,"low":76.43,"open":77.66,"volume":3451800},{"timestamp":1710855000,"date":"2024-03-19","index":9807,"close":78.23,"high":79.08,"low":76.39,"open":76.64,"volume":3597200},{"timestamp":1710941400,"date":"2024-03-20","index":9808,"close":78.59,"high":79.69,"low":78.01,"open":79.51,"volume":4083600},{"timestamp":1711027800,"date":"2024-03-21","index":9809,"close":80.44,"high":80.73,"low":78.57,"open":78.57,"volume":4898100},{"timestamp":1711114200,"date":"2024-03-22","index":9810,"close":81.66,"high":83.36,"low":80.95,"open":83,"volume":4949800},{"timestamp":1711373400,"date":"2024-03-25","index":9811,"close":80.72,"high":82.38,"low":80.57,"open":81.42,"volume":2813700},{"timestamp":1711459800,"date":"2024-03-26","index":9812,"close":80.06,"high":81.79,"low":80.01,"open":80.62,"volume":2106700},{"timestamp":1711546200,"date":"2024-03-27","index":9813,"close":81.87,"high":82.69,"low":80.35,"open":80.35,"volume":3906800},{"timestamp":1711632600,"date":"2024-03-28","index":9814,"close":82.03,"high":82.96,"low":81.67,"open":82.07,"volume":2571300}]},{"date":"2024-02-29","estimated":2.52,"reported":2.72,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":9783,"close":72.9,"high":74.67,"low":72.43,"open":74.06,"volume":2719700},{"timestamp":1707921000,"date":"2024-02-14","index":9784,"close":74.6,"high":74.64,"low":72.71,"open":73.04,"volume":2427100},{"timestamp":1708007400,"date":"2024-02-15","index":9785,"close":74.65,"high":75.83,"low":74.49,"open":74.79,"volume":1873700},{"timestamp":1708093800,"date":"2024-02-16","index":9786,"close":73.75,"high":74.92,"low":73.55,"open":74.3,"volume":1919800},{"timestamp":1708439400,"date":"2024-02-20","index":9787,"close":73.27,"high":73.63,"low":72.44,"open":73.22,"volume":3180300},{"timestamp":1708525800,"date":"2024-02-21","index":9788,"close":74.12,"high":74.82,"low":72.88,"open":73,"volume":1821400},{"timestamp":1708612200,"date":"2024-02-22","index":9789,"close":75.21,"high":75.6,"low":74.39,"open":74.54,"volume":1791200},{"timestamp":1708698600,"date":"2024-02-23","index":9790,"close":76.28,"high":76.96,"low":75.27,"open":75.46,"volume":1895900},{"timestamp":1708957800,"date":"2024-02-26","index":9791,"close":76.45,"high":77.18,"low":75.78,"open":76.07,"volume":2426500},{"timestamp":1709044200,"date":"2024-02-27","index":9792,"close":79.06,"high":79.23,"low":76.52,"open":76.65,"volume":3756600},{"timestamp":1709130600,"date":"2024-02-28","index":9793,"close":79.68,"high":80.31,"low":79.05,"open":79.42,"volume":4756200}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":9794,"close":80.88,"high":86.11,"low":80.19,"open":83.01,"volume":9020700},{"timestamp":1709303400,"date":"2024-03-01","index":9795,"close":77.92,"high":81.78,"low":77.52,"open":81.31,"volume":4909700},{"timestamp":1709562600,"date":"2024-03-04","index":9796,"close":77.54,"high":79.32,"low":77.4,"open":78.49,"volume":4453100},{"timestamp":1709649000,"date":"2024-03-05","index":9797,"close":75.96,"high":76.51,"low":75.1,"open":75.97,"volume":5229000},{"timestamp":1709735400,"date":"2024-03-06","index":9798,"close":78.21,"high":78.99,"low":74.92,"open":75.83,"volume":4223500},{"timestamp":1709821800,"date":"2024-03-07","index":9799,"close":79.52,"high":79.61,"low":78.1,"open":78.4,"volume":2773100},{"timestamp":1709908200,"date":"2024-03-08","index":9800,"close":78.58,"high":80.39,"low":78.29,"open":79.89,"volume":3295900},{"timestamp":1710163800,"date":"2024-03-11","index":9801,"close":76.4,"high":78.61,"low":76.25,"open":78.61,"volume":2456000},{"timestamp":1710250200,"date":"2024-03-12","index":9802,"close":77.34,"high":78.98,"low":76.35,"open":76.37,"volume":2825100},{"timestamp":1710336600,"date":"2024-03-13","index":9803,"close":77.52,"high":79.28,"low":77.38,"open":77.72,"volume":2517500},{"timestamp":1710423000,"date":"2024-03-14","index":9804,"close":77.46,"high":78.21,"low":76.62,"open":77.84,"volume":2685600}]},{"date":"2023-11-21","estimated":1.18,"reported":1.29,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":9716,"close":66.96,"high":67.87,"low":66.62,"open":67.38,"volume":2560800},{"timestamp":1699367400,"date":"2023-11-07","index":9717,"close":65.57,"high":66.82,"low":65.22,"open":66.66,"volume":2791200},{"timestamp":1699453800,"date":"2023-11-08","index":9718,"close":63.94,"high":65.74,"low":63.85,"open":65,"volume":3205400},{"timestamp":1699540200,"date":"2023-11-09","index":9719,"close":62.88,"high":64.24,"low":62.68,"open":64.16,"volume":2177100},{"timestamp":1699626600,"date":"2023-11-10","index":9720,"close":64.12,"high":64.26,"low":62.3,"open":63.1,"volume":2574400},{"timestamp":1699885800,"date":"2023-11-13","index":9721,"close":63.84,"high":64.15,"low":63.39,"open":63.61,"volume":2372200},{"timestamp":1699972200,"date":"2023-11-14","index":9722,"close":66.48,"high":67,"low":65.01,"open":65.44,"volume":3889500},{"timestamp":1700058600,"date":"2023-11-15","index":9723,"close":68.88,"high":69.24,"low":67.53,"open":68.02,"volume":5425100},{"timestamp":1700145000,"date":"2023-11-16","index":9724,"close":66.75,"high":68.73,"low":65.98,"open":68.25,"volume":4205400},{"timestamp":1700231400,"date":"2023-11-17","index":9725,"close":68.22,"high":68.72,"low":67.44,"open":67.71,"volume":4313000},{"timestamp":1700490600,"date":"2023-11-20","index":9726,"close":68.11,"high":68.38,"low":67.56,"open":68.21,"volume":5163100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":9727,"close":67.62,"high":68.05,"low":62.92,"open":65,"volume":8199600},{"timestamp":1700663400,"date":"2023-11-22","index":9728,"close":68.03,"high":68.93,"low":67.38,"open":67.99,"volume":3631000},{"timestamp":1700836200,"date":"2023-11-24","index":9729,"close":69.51,"high":69.69,"low":67.8,"open":68.39,"volume":1701500},{"timestamp":1701095400,"date":"2023-11-27","index":9730,"close":69.36,"high":69.53,"low":68.12,"open":69.07,"volume":3035000},{"timestamp":1701181800,"date":"2023-11-28","index":9731,"close":71.02,"high":71.3,"low":68.67,"open":69.57,"volume":2951500},{"timestamp":1701268200,"date":"2023-11-29","index":9732,"close":70.78,"high":71.65,"low":70.56,"open":71.06,"volume":2775400},{"timestamp":1701354600,"date":"2023-11-30","index":9733,"close":70.94,"high":71.27,"low":69.75,"open":71.27,"volume":4275500},{"timestamp":1701441000,"date":"2023-12-01","index":9734,"close":73.42,"high":73.5,"low":70.78,"open":70.97,"volume":3064600},{"timestamp":1701700200,"date":"2023-12-04","index":9735,"close":74.69,"high":74.99,"low":73.19,"open":73.27,"volume":2916200},{"timestamp":1701786600,"date":"2023-12-05","index":9736,"close":74,"high":74.4,"low":73.5,"open":73.6,"volume":2759400},{"timestamp":1701873000,"date":"2023-12-06","index":9737,"close":75.09,"high":75.75,"low":74.21,"open":74.4,"volume":2595000}]},{"date":"2023-08-29","estimated":1.06,"reported":1.22,"pre":[{"timestamp":1692019800,"date":"2023-08-14","index":9657,"close":79.18,"high":79.8,"low":78.61,"open":78.96,"volume":1259900},{"timestamp":1692106200,"date":"2023-08-15","index":9658,"close":78.48,"high":78.83,"low":77.41,"open":78.59,"volume":2037800},{"timestamp":1692192600,"date":"2023-08-16","index":9659,"close":78.44,"high":79.56,"low":77.9,"open":78.43,"volume":2104500},{"timestamp":1692279000,"date":"2023-08-17","index":9660,"close":77.72,"high":79.4,"low":77.52,"open":78.62,"volume":1548700},{"timestamp":1692365400,"date":"2023-08-18","index":9661,"close":78.59,"high":78.86,"low":77.2,"open":77.29,"volume":1645300},{"timestamp":1692624600,"date":"2023-08-21","index":9662,"close":78.88,"high":79.5,"low":78.46,"open":78.62,"volume":1458300},{"timestamp":1692711000,"date":"2023-08-22","index":9663,"close":74.23,"high":77.57,"low":74.03,"open":77.24,"volume":3612700},{"timestamp":1692797400,"date":"2023-08-23","index":9664,"close":74.7,"high":75.05,"low":73.74,"open":73.91,"volume":2904800},{"timestamp":1692883800,"date":"2023-08-24","index":9665,"close":73.13,"high":75.17,"low":73.03,"open":74.62,"volume":2068300},{"timestamp":1692970200,"date":"2023-08-25","index":9666,"close":72.67,"high":73.99,"low":72.35,"open":73.37,"volume":2414300},{"timestamp":1693229400,"date":"2023-08-28","index":9667,"close":74.07,"high":74.39,"low":72.21,"open":73.24,"volume":4469600}],"post":[{"timestamp":1693315800,"date":"2023-08-29","index":9668,"close":76.93,"high":78.91,"low":74.63,"open":75.92,"volume":7571200},{"timestamp":1693402200,"date":"2023-08-30","index":9669,"close":75.93,"high":77.41,"low":75.03,"open":76.94,"volume":3054900},{"timestamp":1693488600,"date":"2023-08-31","index":9670,"close":76.45,"high":76.68,"low":75.72,"open":76.11,"volume":3089500},{"timestamp":1693575000,"date":"2023-09-01","index":9671,"close":75.27,"high":76.88,"low":74.64,"open":76.69,"volume":2610000},{"timestamp":1693920600,"date":"2023-09-05","index":9672,"close":73.95,"high":75.5,"low":73.9,"open":75.27,"volume":2364700},{"timestamp":1694007000,"date":"2023-09-06","index":9673,"close":73.74,"high":74.21,"low":72.83,"open":73.51,"volume":2452300},{"timestamp":1694093400,"date":"2023-09-07","index":9674,"close":72.67,"high":73.43,"low":72.62,"open":73.31,"volume":2767900},{"timestamp":1694179800,"date":"2023-09-08","index":9675,"close":73.23,"high":73.25,"low":72.16,"open":72.62,"volume":1631400},{"timestamp":1694439000,"date":"2023-09-11","index":9676,"close":72.65,"high":73.98,"low":72.52,"open":73.77,"volume":2156400},{"timestamp":1694525400,"date":"2023-09-12","index":9677,"close":72.78,"high":73.32,"low":72.31,"open":72.71,"volume":1411200},{"timestamp":1694611800,"date":"2023-09-13","index":9678,"close":72.27,"high":73.47,"low":71.8,"open":73.46,"volume":1433400}]},{"date":"2023-05-25","estimated":1.11,"reported":1.15,"pre":[{"timestamp":1683725400,"date":"2023-05-10","index":9592,"close":72.22,"high":73.4,"low":71.1,"open":73.28,"volume":1401100},{"timestamp":1683811800,"date":"2023-05-11","index":9593,"close":71.62,"high":72.43,"low":71.48,"open":72.04,"volume":2153200},{"timestamp":1683898200,"date":"2023-05-12","index":9594,"close":71.73,"high":71.89,"low":70.75,"open":71.66,"volume":2147300},{"timestamp":1684157400,"date":"2023-05-15","index":9595,"close":72.7,"high":72.7,"low":70.52,"open":71,"volume":2800900},{"timestamp":1684243800,"date":"2023-05-16","index":9596,"close":70.74,"high":72.33,"low":70.45,"open":71.84,"volume":2480800},{"timestamp":1684330200,"date":"2023-05-17","index":9597,"close":73.94,"high":74.1,"low":70.96,"open":70.96,"volume":2541300},{"timestamp":1684416600,"date":"2023-05-18","index":9598,"close":73.04,"high":73.78,"low":71.88,"open":73.5,"volume":2048600},{"timestamp":1684503000,"date":"2023-05-19","index":9599,"close":70.53,"high":72.57,"low":70.38,"open":72.56,"volume":3444200},{"timestamp":1684762200,"date":"2023-05-22","index":9600,"close":70.32,"high":71.26,"low":70.21,"open":70.26,"volume":2941400},{"timestamp":1684848600,"date":"2023-05-23","index":9601,"close":69.49,"high":71.54,"low":69.42,"open":70.47,"volume":2526200},{"timestamp":1684935000,"date":"2023-05-24","index":9602,"close":69.15,"high":70.34,"low":68.43,"open":70.34,"volume":3316700}],"post":[{"timestamp":1685021400,"date":"2023-05-25","index":9603,"close":71.28,"high":72,"low":69.3,"open":71.47,"volume":6052700},{"timestamp":1685107800,"date":"2023-05-26","index":9604,"close":74.33,"high":74.82,"low":70.94,"open":71.19,"volume":4690500},{"timestamp":1685453400,"date":"2023-05-30","index":9605,"close":73.4,"high":75.99,"low":72.5,"open":75.42,"volume":3303000},{"timestamp":1685539800,"date":"2023-05-31","index":9606,"close":72.67,"high":73.3,"low":71.83,"open":72.63,"volume":4305200},{"timestamp":1685626200,"date":"2023-06-01","index":9607,"close":72.9,"high":73.2,"low":70.39,"open":72.34,"volume":2343900},{"timestamp":1685712600,"date":"2023-06-02","index":9608,"close":73.21,"high":74.27,"low":73.09,"open":73.49,"volume":2522200},{"timestamp":1685971800,"date":"2023-06-05","index":9609,"close":72.83,"high":73.63,"low":72.65,"open":73.13,"volume":1760000},{"timestamp":1686058200,"date":"2023-06-06","index":9610,"close":74.35,"high":74.86,"low":72.41,"open":72.57,"volume":2254100},{"timestamp":1686144600,"date":"2023-06-07","index":9611,"close":75.68,"high":75.88,"low":74.23,"open":74.63,"volume":2016700},{"timestamp":1686231000,"date":"2023-06-08","index":9612,"close":75.36,"high":75.6,"low":74.01,"open":74.83,"volume":2221200},{"timestamp":1686317400,"date":"2023-06-09","index":9613,"close":75.24,"high":76,"low":75.13,"open":75.93,"volume":2595000}]},{"date":"2023-03-02","estimated":2.11,"reported":2.61,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":9533,"close":88.31,"high":88.72,"low":86.34,"open":86.86,"volume":2123500},{"timestamp":1676471400,"date":"2023-02-15","index":9534,"close":88.95,"high":89.19,"low":87.17,"open":87.52,"volume":1908000},{"timestamp":1676557800,"date":"2023-02-16","index":9535,"close":88.2,"high":89.23,"low":87.3,"open":87.91,"volume":1394500},{"timestamp":1676644200,"date":"2023-02-17","index":9536,"close":86.94,"high":88.22,"low":86.21,"open":88,"volume":2307300},{"timestamp":1676989800,"date":"2023-02-21","index":9537,"close":83.13,"high":85.18,"low":82.96,"open":85.18,"volume":1860200},{"timestamp":1677076200,"date":"2023-02-22","index":9538,"close":83.18,"high":83.83,"low":82.57,"open":83.2,"volume":2905100},{"timestamp":1677162600,"date":"2023-02-23","index":9539,"close":83,"high":83.86,"low":82.04,"open":83.24,"volume":1743900},{"timestamp":1677249000,"date":"2023-02-24","index":9540,"close":83.82,"high":84.4,"low":81.64,"open":81.98,"volume":2460900},{"timestamp":1677508200,"date":"2023-02-27","index":9541,"close":82.63,"high":84.82,"low":82.53,"open":83.98,"volume":3333000},{"timestamp":1677594600,"date":"2023-02-28","index":9542,"close":83.11,"high":83.93,"low":82.78,"open":83.02,"volume":2387500},{"timestamp":1677681000,"date":"2023-03-01","index":9543,"close":82.54,"high":83.12,"low":81.7,"open":82.27,"volume":3241000}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":9544,"close":80.79,"high":84.28,"low":79.23,"open":81.29,"volume":5525700},{"timestamp":1677853800,"date":"2023-03-03","index":9545,"close":83.26,"high":83.42,"low":81.41,"open":81.58,"volume":3027800},{"timestamp":1678113000,"date":"2023-03-06","index":9546,"close":82.3,"high":84.31,"low":82.12,"open":83.8,"volume":2503700},{"timestamp":1678199400,"date":"2023-03-07","index":9547,"close":82.26,"high":83.58,"low":82.06,"open":82.9,"volume":1889400},{"timestamp":1678285800,"date":"2023-03-08","index":9548,"close":81.15,"high":82.26,"low":79.82,"open":82.13,"volume":2018500},{"timestamp":1678372200,"date":"2023-03-09","index":9549,"close":79,"high":81.58,"low":78.89,"open":81.37,"volume":2051400},{"timestamp":1678458600,"date":"2023-03-10","index":9550,"close":78.61,"high":79.64,"low":77.69,"open":78.92,"volume":2172200},{"timestamp":1678714200,"date":"2023-03-13","index":9551,"close":75.77,"high":77.48,"low":75.67,"open":76.81,"volume":3794700},{"timestamp":1678800600,"date":"2023-03-14","index":9552,"close":74.84,"high":76.88,"low":74.05,"open":76.77,"volume":3326700},{"timestamp":1678887000,"date":"2023-03-15","index":9553,"close":75.55,"high":75.57,"low":73.21,"open":73.49,"volume":3135300},{"timestamp":1678973400,"date":"2023-03-16","index":9554,"close":77.09,"high":77.35,"low":74.6,"open":74.71,"volume":2949800}]},{"date":"2022-11-22","estimated":1.03,"reported":1.38,"pre":[{"timestamp":1667831400,"date":"2022-11-07","index":9466,"close":68.66,"high":69.45,"low":67.39,"open":68.91,"volume":1978500},{"timestamp":1667917800,"date":"2022-11-08","index":9467,"close":68.82,"high":70.67,"low":67.77,"open":69.29,"volume":1917700},{"timestamp":1668004200,"date":"2022-11-09","index":9468,"close":67.3,"high":69.13,"low":67.23,"open":67.88,"volume":2138300},{"timestamp":1668090600,"date":"2022-11-10","index":9469,"close":72.03,"high":73.31,"low":70.18,"open":70.59,"volume":2653900},{"timestamp":1668177000,"date":"2022-11-11","index":9470,"close":74.55,"high":75.44,"low":71.94,"open":72.14,"volume":2400400},{"timestamp":1668436200,"date":"2022-11-14","index":9471,"close":74.26,"high":75.58,"low":74.13,"open":74.17,"volume":2472000},{"timestamp":1668522600,"date":"2022-11-15","index":9472,"close":75.6,"high":77.48,"low":74.95,"open":76.13,"volume":2277400},{"timestamp":1668609000,"date":"2022-11-16","index":9473,"close":69.12,"high":72.11,"low":69.11,"open":72.11,"volume":4475900},{"timestamp":1668695400,"date":"2022-11-17","index":9474,"close":70.03,"high":70.08,"low":67.4,"open":68.22,"volume":3349800},{"timestamp":1668781800,"date":"2022-11-18","index":9475,"close":72.05,"high":72.18,"low":70.79,"open":71.19,"volume":3266500},{"timestamp":1669041000,"date":"2022-11-21","index":9476,"close":70.83,"high":71.51,"low":69.36,"open":71.43,"volume":4034800}],"post":[{"timestamp":1669127400,"date":"2022-11-22","index":9477,"close":79.88,"high":79.96,"low":76,"open":77.2,"volume":17603100},{"timestamp":1669213800,"date":"2022-11-23","index":9478,"close":82.39,"high":82.39,"low":79.79,"open":79.99,"volume":6271000},{"timestamp":1669386600,"date":"2022-11-25","index":9479,"close":81.23,"high":83.29,"low":81.1,"open":82.25,"volume":2343600},{"timestamp":1669645800,"date":"2022-11-28","index":9480,"close":82.09,"high":82.54,"low":81.15,"open":81.16,"volume":4056100},{"timestamp":1669732200,"date":"2022-11-29","index":9481,"close":84.16,"high":84.53,"low":82.05,"open":82.21,"volume":4073600},{"timestamp":1669818600,"date":"2022-11-30","index":9482,"close":85.3,"high":85.65,"low":83.3,"open":84.09,"volume":6201000},{"timestamp":1669905000,"date":"2022-12-01","index":9483,"close":86.47,"high":86.76,"low":84.9,"open":85.5,"volume":3357700},{"timestamp":1669991400,"date":"2022-12-02","index":9484,"close":86.6,"high":87.14,"low":84.91,"open":85.42,"volume":2693100},{"timestamp":1670250600,"date":"2022-12-05","index":9485,"close":84.32,"high":86.84,"low":83.87,"open":85.85,"volume":3812200},{"timestamp":1670337000,"date":"2022-12-06","index":9486,"close":83.28,"high":84.62,"low":82.74,"open":84.18,"volume":3617500},{"timestamp":1670423400,"date":"2022-12-07","index":9487,"close":81.37,"high":84.14,"low":81.1,"open":82.63,"volume":3710100}]},{"date":"2022-08-30","estimated":1.27,"reported":1.54,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":9407,"close":81.33,"high":81.43,"low":78.59,"open":79.98,"volume":1872300},{"timestamp":1660656600,"date":"2022-08-16","index":9408,"close":84.95,"high":86.48,"low":81.47,"open":81.5,"volume":3701900},{"timestamp":1660743000,"date":"2022-08-17","index":9409,"close":82.26,"high":84.46,"low":81.67,"open":83.27,"volume":2692600},{"timestamp":1660829400,"date":"2022-08-18","index":9410,"close":82.42,"high":82.45,"low":80.9,"open":81.98,"volume":1285400},{"timestamp":1660915800,"date":"2022-08-19","index":9411,"close":79.53,"high":81.67,"low":78.62,"open":81.47,"volume":2700900},{"timestamp":1661175000,"date":"2022-08-22","index":9412,"close":77.42,"high":79,"low":77.24,"open":78.22,"volume":2028300},{"timestamp":1661261400,"date":"2022-08-23","index":9413,"close":78.84,"high":79.88,"low":78.19,"open":78.33,"volume":2047900},{"timestamp":1661347800,"date":"2022-08-24","index":9414,"close":77.63,"high":78.96,"low":77.59,"open":78.49,"volume":1802000},{"timestamp":1661434200,"date":"2022-08-25","index":9415,"close":78.19,"high":79.37,"low":77.35,"open":77.84,"volume":1678100},{"timestamp":1661520600,"date":"2022-08-26","index":9416,"close":74.15,"high":78.58,"low":74.09,"open":78.27,"volume":2648300},{"timestamp":1661779800,"date":"2022-08-29","index":9417,"close":73.7,"high":74.52,"low":72.76,"open":73.7,"volume":3160800}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":9418,"close":74.89,"high":79.31,"low":74.65,"open":75.12,"volume":11709400},{"timestamp":1661952600,"date":"2022-08-31","index":9419,"close":70.69,"high":74.52,"low":70.51,"open":74.49,"volume":7554200},{"timestamp":1662039000,"date":"2022-09-01","index":9420,"close":71.85,"high":72.02,"low":69.02,"open":70.25,"volume":3369500},{"timestamp":1662125400,"date":"2022-09-02","index":9421,"close":71.14,"high":73.12,"low":70.75,"open":73.12,"volume":2131500},{"timestamp":1662471000,"date":"2022-09-06","index":9422,"close":71.38,"high":72.15,"low":69.67,"open":71.98,"volume":2617500},{"timestamp":1662557400,"date":"2022-09-07","index":9423,"close":73.24,"high":73.31,"low":70.83,"open":71.23,"volume":2198000},{"timestamp":1662643800,"date":"2022-09-08","index":9424,"close":74.7,"high":74.76,"low":72.23,"open":72.51,"volume":2228700},{"timestamp":1662730200,"date":"2022-09-09","index":9425,"close":76.24,"high":76.66,"low":74.83,"open":75.02,"volume":2279200},{"timestamp":1662989400,"date":"2022-09-12","index":9426,"close":77.82,"high":77.87,"low":76.55,"open":76.99,"volume":2519800},{"timestamp":1663075800,"date":"2022-09-13","index":9427,"close":73.69,"high":75.82,"low":73.13,"open":75.81,"volume":3040100},{"timestamp":1663162200,"date":"2022-09-14","index":9428,"close":73.55,"high":74.22,"low":72.2,"open":73.9,"volume":2306700}]},{"date":"2022-05-24","estimated":1.61,"reported":1.57,"pre":[{"timestamp":1652103000,"date":"2022-05-09","index":9340,"close":91.08,"high":92.15,"low":89.62,"open":89.82,"volume":2681500},{"timestamp":1652189400,"date":"2022-05-10","index":9341,"close":88.74,"high":92.76,"low":87.29,"open":91.65,"volume":2847600},{"timestamp":1652275800,"date":"2022-05-11","index":9342,"close":83.79,"high":89.97,"low":83.38,"open":88.98,"volume":3045400},{"timestamp":1652362200,"date":"2022-05-12","index":9343,"close":87.36,"high":89.58,"low":83.89,"open":83.89,"volume":3235700},{"timestamp":1652448600,"date":"2022-05-13","index":9344,"close":86.36,"high":88.32,"low":85.09,"open":87.08,"volume":3076300},{"timestamp":1652707800,"date":"2022-05-16","index":9345,"close":84.77,"high":86.45,"low":82.02,"open":85.7,"volume":3024600},{"timestamp":1652794200,"date":"2022-05-17","index":9346,"close":84.5,"high":86.82,"low":81.79,"open":86,"volume":4333100},{"timestamp":1652880600,"date":"2022-05-18","index":9347,"close":75.62,"high":79.57,"low":74.05,"open":78.74,"volume":9389000},{"timestamp":1652967000,"date":"2022-05-19","index":9348,"close":73.32,"high":76.42,"low":72.36,"open":73.99,"volume":5333300},{"timestamp":1653053400,"date":"2022-05-20","index":9349,"close":72.36,"high":74.07,"low":69.07,"open":74,"volume":4858600},{"timestamp":1653312600,"date":"2022-05-23","index":9350,"close":72.59,"high":73.14,"low":69.36,"open":72.36,"volume":7655000}],"post":[{"timestamp":1653399000,"date":"2022-05-24","index":9351,"close":73.47,"high":75.9,"low":71.48,"open":72.98,"volume":14827800},{"timestamp":1653485400,"date":"2022-05-25","index":9352,"close":80.06,"high":80.68,"low":70.83,"open":71.01,"volume":10136600},{"timestamp":1653571800,"date":"2022-05-26","index":9353,"close":82.05,"high":84.4,"low":81.12,"open":81.24,"volume":4552300},{"timestamp":1653658200,"date":"2022-05-27","index":9354,"close":83.99,"high":84.86,"low":82.18,"open":82.23,"volume":3316700},{"timestamp":1654003800,"date":"2022-05-31","index":9355,"close":82.06,"high":85.3,"low":81.4,"open":83.77,"volume":4923000},{"timestamp":1654090200,"date":"2022-06-01","index":9356,"close":80.08,"high":82.91,"low":79.62,"open":82.63,"volume":3363800},{"timestamp":1654176600,"date":"2022-06-02","index":9357,"close":81.26,"high":81.3,"low":79.2,"open":80.56,"volume":2228400},{"timestamp":1654263000,"date":"2022-06-03","index":9358,"close":80.39,"high":81.62,"low":80.16,"open":80.52,"volume":2296000},{"timestamp":1654522200,"date":"2022-06-06","index":9359,"close":79.27,"high":80.63,"low":79.01,"open":80.63,"volume":2568600},{"timestamp":1654608600,"date":"2022-06-07","index":9360,"close":78.35,"high":78.61,"low":75.6,"open":76.67,"volume":3447100},{"timestamp":1654695000,"date":"2022-06-08","index":9361,"close":77.12,"high":78.96,"low":76.2,"open":77.78,"volume":2775400}]},{"date":"2022-03-03","estimated":2.73,"reported":2.73,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":9283,"close":102.19,"high":102.89,"low":101.44,"open":101.99,"volume":1660100},{"timestamp":1645021800,"date":"2022-02-16","index":9284,"close":99.63,"high":101.51,"low":98.1,"open":101.51,"volume":2288900},{"timestamp":1645108200,"date":"2022-02-17","index":9285,"close":98.63,"high":100.19,"low":98.1,"open":98.76,"volume":1407900},{"timestamp":1645194600,"date":"2022-02-18","index":9286,"close":97.71,"high":99.28,"low":96.54,"open":98.24,"volume":1853100},{"timestamp":1645540200,"date":"2022-02-22","index":9287,"close":90.55,"high":96.8,"low":89.44,"open":96.44,"volume":5404500},{"timestamp":1645626600,"date":"2022-02-23","index":9288,"close":88.63,"high":91.44,"low":87.84,"open":91.44,"volume":3589000},{"timestamp":1645713000,"date":"2022-02-24","index":9289,"close":91.58,"high":91.85,"low":85.58,"open":85.99,"volume":2908700},{"timestamp":1645799400,"date":"2022-02-25","index":9290,"close":95.83,"high":96.04,"low":91.44,"open":92.62,"volume":2929400},{"timestamp":1646058600,"date":"2022-02-28","index":9291,"close":96.64,"high":97.1,"low":94.13,"open":94.13,"volume":3390600},{"timestamp":1646145000,"date":"2022-03-01","index":9292,"close":97.18,"high":98.56,"low":95.45,"open":95.73,"volume":2629100},{"timestamp":1646231400,"date":"2022-03-02","index":9293,"close":100.84,"high":101.94,"low":96.56,"open":96.83,"volume":6182700}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":9294,"close":110.14,"high":112.96,"low":104.86,"open":106,"volume":18352700},{"timestamp":1646404200,"date":"2022-03-04","index":9295,"close":106.1,"high":109.28,"low":101.62,"open":107.92,"volume":7695200},{"timestamp":1646663400,"date":"2022-03-07","index":9296,"close":104.71,"high":109.13,"low":103.28,"open":105.54,"volume":4679500},{"timestamp":1646749800,"date":"2022-03-08","index":9297,"close":101.13,"high":105.95,"low":101.06,"open":103.94,"volume":3764300},{"timestamp":1646836200,"date":"2022-03-09","index":9298,"close":101.74,"high":103.76,"low":100.62,"open":103.13,"volume":2980600},{"timestamp":1646922600,"date":"2022-03-10","index":9299,"close":98.66,"high":101.15,"low":97.58,"open":101.15,"volume":2966500},{"timestamp":1647009000,"date":"2022-03-11","index":9300,"close":94.59,"high":99.81,"low":94.5,"open":99,"volume":3159100},{"timestamp":1647264600,"date":"2022-03-14","index":9301,"close":94.64,"high":97.15,"low":93.19,"open":94.66,"volume":2350400},{"timestamp":1647351000,"date":"2022-03-15","index":9302,"close":99.06,"high":99.58,"low":94.86,"open":95.01,"volume":2971500},{"timestamp":1647437400,"date":"2022-03-16","index":9303,"close":98.84,"high":100.87,"low":95.49,"open":99.78,"volume":2438700},{"timestamp":1647523800,"date":"2022-03-17","index":9304,"close":99.29,"high":99.95,"low":97.78,"open":98.69,"volume":1990600}]},{"date":"2021-11-23","estimated":1.91,"reported":2.08,"pre":[{"timestamp":1636381800,"date":"2021-11-08","index":9215,"close":130.09,"high":130.39,"low":128.32,"open":129,"volume":2595000},{"timestamp":1636468200,"date":"2021-11-09","index":9216,"close":132.94,"high":133.27,"low":129.62,"open":129.67,"volume":2025500},{"timestamp":1636554600,"date":"2021-11-10","index":9217,"close":131.25,"high":133.42,"low":131.16,"open":132.34,"volume":1924500},{"timestamp":1636641000,"date":"2021-11-11","index":9218,"close":132.9,"high":133.55,"low":131.32,"open":131.37,"volume":1843300},{"timestamp":1636727400,"date":"2021-11-12","index":9219,"close":135.63,"high":136.74,"low":133.05,"open":133.35,"volume":2313400},{"timestamp":1636986600,"date":"2021-11-15","index":9220,"close":132.36,"high":136.78,"low":131.81,"open":136.74,"volume":2681700},{"timestamp":1637073000,"date":"2021-11-16","index":9221,"close":134.93,"high":135.6,"low":132.28,"open":132.59,"volume":2232000},{"timestamp":1637159400,"date":"2021-11-17","index":9222,"close":132.86,"high":135.26,"low":132.25,"open":134.33,"volume":1928500},{"timestamp":1637245800,"date":"2021-11-18","index":9223,"close":135.61,"high":136.12,"low":133.79,"open":134.49,"volume":2357600},{"timestamp":1637332200,"date":"2021-11-19","index":9224,"close":136.13,"high":137.57,"low":135,"open":136.18,"volume":1952800},{"timestamp":1637591400,"date":"2021-11-22","index":9225,"close":138,"high":141.97,"low":137.22,"open":137.22,"volume":5417600}],"post":[{"timestamp":1637677800,"date":"2021-11-23","index":9226,"close":121.01,"high":121.44,"low":115,"open":116,"volume":15941000},{"timestamp":1637764200,"date":"2021-11-24","index":9227,"close":116.69,"high":121.87,"low":115.9,"open":120.22,"volume":5990000},{"timestamp":1637937000,"date":"2021-11-26","index":9228,"close":114.77,"high":116.22,"low":113.88,"open":114.6,"volume":2346000},{"timestamp":1638196200,"date":"2021-11-29","index":9229,"close":110.95,"high":116,"low":110.3,"open":115.8,"volume":4595700},{"timestamp":1638282600,"date":"2021-11-30","index":9230,"close":106.86,"high":111.65,"low":106.27,"open":110.01,"volume":5747900},{"timestamp":1638369000,"date":"2021-12-01","index":9231,"close":102.25,"high":108.41,"low":102.23,"open":108.14,"volume":4548300},{"timestamp":1638455400,"date":"2021-12-02","index":9232,"close":103.92,"high":105.82,"low":102.63,"open":104.24,"volume":4235800},{"timestamp":1638541800,"date":"2021-12-03","index":9233,"close":105.87,"high":106.05,"low":103.65,"open":104.54,"volume":4048800},{"timestamp":1638801000,"date":"2021-12-06","index":9234,"close":104.66,"high":108.99,"low":103.8,"open":107.24,"volume":4489400},{"timestamp":1638887400,"date":"2021-12-07","index":9235,"close":106.68,"high":108.25,"low":106.32,"open":106.61,"volume":3097500},{"timestamp":1638973800,"date":"2021-12-08","index":9236,"close":106.93,"high":107.25,"low":105.64,"open":105.74,"volume":2525600}]},{"date":"2021-08-24","estimated":1.85,"reported":2.98,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":9151,"close":112.54,"high":114.66,"low":111.6,"open":114.66,"volume":1346900},{"timestamp":1628602200,"date":"2021-08-10","index":9152,"close":115.02,"high":115.11,"low":111.86,"open":112.47,"volume":1315600},{"timestamp":1628688600,"date":"2021-08-11","index":9153,"close":118.06,"high":119.15,"low":115.12,"open":115.68,"volume":2565500},{"timestamp":1628775000,"date":"2021-08-12","index":9154,"close":118.13,"high":119.3,"low":117.22,"open":118.89,"volume":1248600},{"timestamp":1628861400,"date":"2021-08-13","index":9155,"close":113.78,"high":117.97,"low":113.46,"open":117.97,"volume":2293200},{"timestamp":1629120600,"date":"2021-08-16","index":9156,"close":115.36,"high":115.91,"low":112.23,"open":113.24,"volume":1833100},{"timestamp":1629207000,"date":"2021-08-17","index":9157,"close":110.75,"high":114.09,"low":109.71,"open":113.84,"volume":2212300},{"timestamp":1629293400,"date":"2021-08-18","index":9158,"close":110.1,"high":114.1,"low":110.04,"open":110.75,"volume":2079300},{"timestamp":1629379800,"date":"2021-08-19","index":9159,"close":109.76,"high":110.86,"low":108.72,"open":109,"volume":1954900},{"timestamp":1629466200,"date":"2021-08-20","index":9160,"close":112.63,"high":113.51,"low":109.51,"open":109.97,"volume":2131100},{"timestamp":1629725400,"date":"2021-08-23","index":9161,"close":112.16,"high":114.58,"low":112.05,"open":113,"volume":3630800}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":9162,"close":121.49,"high":124.04,"low":116.37,"open":117.25,"volume":11896900},{"timestamp":1629898200,"date":"2021-08-25","index":9163,"close":121.89,"high":124.91,"low":120.16,"open":122.44,"volume":3685300},{"timestamp":1629984600,"date":"2021-08-26","index":9164,"close":118.09,"high":121.85,"low":117.93,"open":121.83,"volume":2700200},{"timestamp":1630071000,"date":"2021-08-27","index":9165,"close":117.5,"high":118.9,"low":117.2,"open":118.27,"volume":2013200},{"timestamp":1630330200,"date":"2021-08-30","index":9166,"close":118.35,"high":119.44,"low":117.43,"open":118.02,"volume":1722800},{"timestamp":1630416600,"date":"2021-08-31","index":9167,"close":116.51,"high":119.17,"low":116.2,"open":119.17,"volume":2877300},{"timestamp":1630503000,"date":"2021-09-01","index":9168,"close":116.78,"high":117.32,"low":114.2,"open":116.54,"volume":2709500},{"timestamp":1630589400,"date":"2021-09-02","index":9169,"close":116.26,"high":117.43,"low":115.82,"open":117,"volume":1786500},{"timestamp":1630675800,"date":"2021-09-03","index":9170,"close":114.02,"high":115.85,"low":113.87,"open":115.55,"volume":1761600},{"timestamp":1631021400,"date":"2021-09-07","index":9171,"close":111.5,"high":114.49,"low":111.22,"open":113.83,"volume":2425100},{"timestamp":1631107800,"date":"2021-09-08","index":9172,"close":110.99,"high":111.47,"low":109.94,"open":111.32,"volume":2558800}]},{"date":"2021-05-27","estimated":1.39,"reported":2.23,"pre":[{"timestamp":1620826200,"date":"2021-05-12","index":9090,"close":116.15,"high":121.2,"low":115.67,"open":121.01,"volume":2158100},{"timestamp":1620912600,"date":"2021-05-13","index":9091,"close":119,"high":119.65,"low":117.06,"open":117.06,"volume":1706100},{"timestamp":1620999000,"date":"2021-05-14","index":9092,"close":120.39,"high":120.91,"low":118.97,"open":119.6,"volume":1691300},{"timestamp":1621258200,"date":"2021-05-17","index":9093,"close":120.11,"high":121.56,"low":119.03,"open":120.59,"volume":1403700},{"timestamp":1621344600,"date":"2021-05-18","index":9094,"close":116.92,"high":120.15,"low":116.78,"open":119.51,"volume":1982600},{"timestamp":1621431000,"date":"2021-05-19","index":9095,"close":113.69,"high":115.59,"low":112.67,"open":115.31,"volume":2555400},{"timestamp":1621517400,"date":"2021-05-20","index":9096,"close":114.52,"high":115.02,"low":112.55,"open":113.74,"volume":2063800},{"timestamp":1621603800,"date":"2021-05-21","index":9097,"close":114.93,"high":116.6,"low":114.62,"open":115.61,"volume":2549000},{"timestamp":1621863000,"date":"2021-05-24","index":9098,"close":114.7,"high":117.22,"low":114.55,"open":116.37,"volume":2145600},{"timestamp":1621949400,"date":"2021-05-25","index":9099,"close":114.42,"high":115.54,"low":114,"open":114.78,"volume":1907200},{"timestamp":1622035800,"date":"2021-05-26","index":9100,"close":116.96,"high":118.39,"low":115.22,"open":116,"volume":2969400}],"post":[{"timestamp":1622122200,"date":"2021-05-27","index":9101,"close":118.14,"high":122.82,"low":116.63,"open":121,"volume":7719400},{"timestamp":1622208600,"date":"2021-05-28","index":9102,"close":116.24,"high":120.55,"low":114.13,"open":120.55,"volume":4573300},{"timestamp":1622554200,"date":"2021-06-01","index":9103,"close":114.9,"high":117.36,"low":114.3,"open":117.33,"volume":2818500},{"timestamp":1622640600,"date":"2021-06-02","index":9104,"close":118.35,"high":119.58,"low":114.44,"open":114.96,"volume":3302800},{"timestamp":1622727000,"date":"2021-06-03","index":9105,"close":115.56,"high":117.98,"low":114.74,"open":117.63,"volume":2476100},{"timestamp":1622813400,"date":"2021-06-04","index":9106,"close":115.99,"high":116.17,"low":115.19,"open":115.5,"volume":1641100},{"timestamp":1623072600,"date":"2021-06-07","index":9107,"close":117.1,"high":117.36,"low":115.53,"open":116.09,"volume":1502900},{"timestamp":1623159000,"date":"2021-06-08","index":9108,"close":118.22,"high":118.98,"low":116.67,"open":117.64,"volume":1537400},{"timestamp":1623245400,"date":"2021-06-09","index":9109,"close":114.99,"high":118.4,"low":114.98,"open":118.4,"volume":2195200},{"timestamp":1623331800,"date":"2021-06-10","index":9110,"close":112.54,"high":116.68,"low":111.73,"open":115.92,"volume":3373100},{"timestamp":1623418200,"date":"2021-06-11","index":9111,"close":114.45,"high":115.04,"low":112.51,"open":112.56,"volume":2364200}]},{"date":"2021-02-25","estimated":3.45,"reported":3.48,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":9026,"close":118.46,"high":119.37,"low":116.74,"open":117.83,"volume":1528100},{"timestamp":1612967400,"date":"2021-02-10","index":9027,"close":118.81,"high":119.29,"low":116.99,"open":118.79,"volume":1274900},{"timestamp":1613053800,"date":"2021-02-11","index":9028,"close":119.59,"high":120.94,"low":118.57,"open":119,"volume":1635900},{"timestamp":1613140200,"date":"2021-02-12","index":9029,"close":120.51,"high":121.13,"low":118.5,"open":118.71,"volume":1858000},{"timestamp":1613485800,"date":"2021-02-16","index":9030,"close":120.75,"high":123.3,"low":120.49,"open":120.53,"volume":1880200},{"timestamp":1613572200,"date":"2021-02-17","index":9031,"close":118.34,"high":122.21,"low":118.22,"open":120.19,"volume":2224600},{"timestamp":1613658600,"date":"2021-02-18","index":9032,"close":116.76,"high":118.45,"low":116.42,"open":117.89,"volume":1890500},{"timestamp":1613745000,"date":"2021-02-19","index":9033,"close":118,"high":119.02,"low":117.43,"open":117.63,"volume":2044400},{"timestamp":1614004200,"date":"2021-02-22","index":9034,"close":116.73,"high":118.2,"low":115.9,"open":117.11,"volume":1742800},{"timestamp":1614090600,"date":"2021-02-23","index":9035,"close":115.5,"high":115.89,"low":113.13,"open":115.85,"volume":2198300},{"timestamp":1614177000,"date":"2021-02-24","index":9036,"close":113.46,"high":117.14,"low":112.7,"open":116.1,"volume":3279800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":9037,"close":102.94,"high":112.3,"low":101.46,"open":103.82,"volume":10053700},{"timestamp":1614349800,"date":"2021-02-26","index":9038,"close":100.35,"high":102.36,"low":99.79,"open":101.1,"volume":4569800},{"timestamp":1614609000,"date":"2021-03-01","index":9039,"close":101.69,"high":102.59,"low":100.5,"open":100.5,"volume":3708500},{"timestamp":1614695400,"date":"2021-03-02","index":9040,"close":102.52,"high":103.75,"low":101.46,"open":102.12,"volume":3011500},{"timestamp":1614781800,"date":"2021-03-03","index":9041,"close":100.37,"high":102.73,"low":100,"open":102.37,"volume":2848800},{"timestamp":1614868200,"date":"2021-03-04","index":9042,"close":98.24,"high":100.41,"low":95.93,"open":99.74,"volume":4288700},{"timestamp":1614954600,"date":"2021-03-05","index":9043,"close":102.85,"high":103.2,"low":97.29,"open":99.61,"volume":5128100},{"timestamp":1615213800,"date":"2021-03-08","index":9044,"close":106.57,"high":107.42,"low":102.73,"open":103.29,"volume":3830800},{"timestamp":1615300200,"date":"2021-03-09","index":9045,"close":105.82,"high":109.64,"low":105.65,"open":106.55,"volume":3294900},{"timestamp":1615386600,"date":"2021-03-10","index":9046,"close":108.15,"high":109.48,"low":106.62,"open":107.45,"volume":3175700},{"timestamp":1615473000,"date":"2021-03-11","index":9047,"close":108.58,"high":109.44,"low":107.47,"open":108.64,"volume":2407300}]},{"date":"2020-11-24","estimated":1.7,"reported":2.06,"pre":[{"timestamp":1604932200,"date":"2020-11-09","index":8964,"close":111,"high":123.21,"low":110.92,"open":120.31,"volume":4896100},{"timestamp":1605018600,"date":"2020-11-10","index":8965,"close":112.63,"high":113.71,"low":110.99,"open":111.6,"volume":3906700},{"timestamp":1605105000,"date":"2020-11-11","index":8966,"close":114.56,"high":114.81,"low":112.1,"open":113.83,"volume":2058300},{"timestamp":1605191400,"date":"2020-11-12","index":8967,"close":114,"high":115.5,"low":112.34,"open":114.45,"volume":2279000},{"timestamp":1605277800,"date":"2020-11-13","index":8968,"close":114.3,"high":115.84,"low":113.5,"open":114.64,"volume":1831700},{"timestamp":1605537000,"date":"2020-11-16","index":8969,"close":118.65,"high":118.85,"low":113.62,"open":115,"volume":3306600},{"timestamp":1605623400,"date":"2020-11-17","index":8970,"close":119.02,"high":120.87,"low":117.36,"open":118.12,"volume":2740600},{"timestamp":1605709800,"date":"2020-11-18","index":8971,"close":117.77,"high":120.16,"low":117.74,"open":119.1,"volume":2962700},{"timestamp":1605796200,"date":"2020-11-19","index":8972,"close":118.83,"high":120.5,"low":117.77,"open":118.42,"volume":1728400},{"timestamp":1605882600,"date":"2020-11-20","index":8973,"close":119.14,"high":120.74,"low":118.97,"open":119.88,"volume":1857900},{"timestamp":1606141800,"date":"2020-11-23","index":8974,"close":122.04,"high":124.31,"low":119.9,"open":120.21,"volume":4443800}],"post":[{"timestamp":1606228200,"date":"2020-11-24","index":8975,"close":113.54,"high":117.05,"low":113.2,"open":115.79,"volume":11676000},{"timestamp":1606314600,"date":"2020-11-25","index":8976,"close":113.9,"high":116.44,"low":113.08,"open":114.06,"volume":5503000},{"timestamp":1606487400,"date":"2020-11-27","index":8977,"close":112.63,"high":115.09,"low":112.08,"open":115,"volume":3242400},{"timestamp":1606746600,"date":"2020-11-30","index":8978,"close":108.8,"high":112.68,"low":108.57,"open":112.68,"volume":6493700},{"timestamp":1606833000,"date":"2020-12-01","index":8979,"close":108.86,"high":109.49,"low":107.15,"open":108.78,"volume":5330700},{"timestamp":1606919400,"date":"2020-12-02","index":8980,"close":107.47,"high":109.47,"low":107.2,"open":108.03,"volume":3393800},{"timestamp":1607005800,"date":"2020-12-03","index":8981,"close":106.54,"high":107.43,"low":105.71,"open":106.94,"volume":4567000},{"timestamp":1607092200,"date":"2020-12-04","index":8982,"close":105.57,"high":106.62,"low":104.85,"open":106.56,"volume":3657500},{"timestamp":1607351400,"date":"2020-12-07","index":8983,"close":102.73,"high":105.45,"low":101.45,"open":105.16,"volume":5506900},{"timestamp":1607437800,"date":"2020-12-08","index":8984,"close":102.99,"high":103.51,"low":102.02,"open":102.2,"volume":2974800},{"timestamp":1607524200,"date":"2020-12-09","index":8985,"close":104.76,"high":105.15,"low":102.6,"open":103.07,"volume":4784400}]},{"date":"2020-08-25","estimated":1.08,"reported":1.71,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":8900,"close":104.22,"high":105.43,"low":102.9,"open":103.76,"volume":1981700},{"timestamp":1597152600,"date":"2020-08-11","index":8901,"close":104.12,"high":105.59,"low":103.72,"open":105,"volume":1489500},{"timestamp":1597239000,"date":"2020-08-12","index":8902,"close":104.98,"high":105.54,"low":104.1,"open":104.56,"volume":1217300},{"timestamp":1597325400,"date":"2020-08-13","index":8903,"close":107.9,"high":108.44,"low":105.5,"open":105.58,"volume":2281100},{"timestamp":1597411800,"date":"2020-08-14","index":8904,"close":109.49,"high":110.32,"low":108,"open":108.34,"volume":2552100},{"timestamp":1597671000,"date":"2020-08-17","index":8905,"close":110.79,"high":111.39,"low":109.88,"open":110.99,"volume":2260900},{"timestamp":1597757400,"date":"2020-08-18","index":8906,"close":110.52,"high":112.15,"low":110.33,"open":111.89,"volume":2216000},{"timestamp":1597843800,"date":"2020-08-19","index":8907,"close":111.96,"high":113.67,"low":110.66,"open":110.66,"volume":3060500},{"timestamp":1597930200,"date":"2020-08-20","index":8908,"close":111.7,"high":112.07,"low":110.44,"open":111.42,"volume":2109600},{"timestamp":1598016600,"date":"2020-08-21","index":8909,"close":114,"high":114.45,"low":111.95,"open":112,"volume":3811400},{"timestamp":1598275800,"date":"2020-08-24","index":8910,"close":117.37,"high":119.48,"low":114.8,"open":118.3,"volume":5434600}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":8911,"close":112.64,"high":113.86,"low":108.6,"open":113.5,"volume":10462400},{"timestamp":1598448600,"date":"2020-08-26","index":8912,"close":112.31,"high":114.19,"low":111.58,"open":113.41,"volume":4124400},{"timestamp":1598535000,"date":"2020-08-27","index":8913,"close":111.22,"high":112.55,"low":110.23,"open":112.55,"volume":2760500},{"timestamp":1598621400,"date":"2020-08-28","index":8914,"close":111.23,"high":111.7,"low":110.11,"open":111.68,"volume":2366200},{"timestamp":1598880600,"date":"2020-08-31","index":8915,"close":110.91,"high":112.17,"low":109.85,"open":111.49,"volume":2509200},{"timestamp":1598967000,"date":"2020-09-01","index":8916,"close":113.5,"high":114.43,"low":110.73,"open":110.99,"volume":2364400},{"timestamp":1599053400,"date":"2020-09-02","index":8917,"close":114.02,"high":114.2,"low":111.68,"open":113.94,"volume":2508300},{"timestamp":1599139800,"date":"2020-09-03","index":8918,"close":108.7,"high":114,"low":107.85,"open":114,"volume":2452000},{"timestamp":1599226200,"date":"2020-09-04","index":8919,"close":106.31,"high":110.44,"low":104.32,"open":109.49,"volume":2543700},{"timestamp":1599571800,"date":"2020-09-08","index":8920,"close":105.26,"high":106.82,"low":102.83,"open":104.3,"volume":2911300},{"timestamp":1599658200,"date":"2020-09-09","index":8921,"close":108.85,"high":109.27,"low":105.18,"open":106.28,"volume":2245400}]},{"date":"2020-05-21","estimated":0.5,"reported":0.67,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":8834,"close":73.99,"high":76.21,"low":73.74,"open":75.24,"volume":1914800},{"timestamp":1588858200,"date":"2020-05-07","index":8835,"close":76.25,"high":77.09,"low":75.2,"open":75.34,"volume":1732100},{"timestamp":1588944600,"date":"2020-05-08","index":8836,"close":78.63,"high":78.87,"low":76.73,"open":76.75,"volume":1440000},{"timestamp":1589203800,"date":"2020-05-11","index":8837,"close":78.02,"high":79.31,"low":77.05,"open":77.78,"volume":1666700},{"timestamp":1589290200,"date":"2020-05-12","index":8838,"close":77.05,"high":79.59,"low":76.97,"open":78.9,"volume":1526900},{"timestamp":1589376600,"date":"2020-05-13","index":8839,"close":75.03,"high":77.39,"low":74.18,"open":76.37,"volume":1767400},{"timestamp":1589463000,"date":"2020-05-14","index":8840,"close":77.19,"high":77.72,"low":73.59,"open":74.27,"volume":2504500},{"timestamp":1589549400,"date":"2020-05-15","index":8841,"close":78.61,"high":79.82,"low":75.85,"open":76.13,"volume":5137000},{"timestamp":1589808600,"date":"2020-05-18","index":8842,"close":87.16,"high":87.69,"low":82.32,"open":82.38,"volume":4949900},{"timestamp":1589895000,"date":"2020-05-19","index":8843,"close":83.48,"high":86.57,"low":83.35,"open":86.28,"volume":3190900},{"timestamp":1589981400,"date":"2020-05-20","index":8844,"close":81.54,"high":85.83,"low":80.75,"open":85.73,"volume":4161800}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":8845,"close":77.98,"high":81.91,"low":76.88,"open":79.5,"volume":6370300},{"timestamp":1590154200,"date":"2020-05-22","index":8846,"close":76.92,"high":78.99,"low":75.82,"open":78.99,"volume":4687600},{"timestamp":1590499800,"date":"2020-05-26","index":8847,"close":79.47,"high":81.16,"low":79.3,"open":79.76,"volume":2953200},{"timestamp":1590586200,"date":"2020-05-27","index":8848,"close":79.08,"high":81.34,"low":78.34,"open":81.34,"volume":2894300},{"timestamp":1590672600,"date":"2020-05-28","index":8849,"close":76.43,"high":80.19,"low":76.19,"open":80.19,"volume":3152400},{"timestamp":1590759000,"date":"2020-05-29","index":8850,"close":78.09,"high":78.71,"low":75.53,"open":76.31,"volume":4220300},{"timestamp":1591018200,"date":"2020-06-01","index":8851,"close":77.5,"high":77.99,"low":76.07,"open":77.02,"volume":2250300},{"timestamp":1591104600,"date":"2020-06-02","index":8852,"close":80.53,"high":80.55,"low":77.38,"open":77.47,"volume":2777700},{"timestamp":1591191000,"date":"2020-06-03","index":8853,"close":82.22,"high":82.44,"low":81.02,"open":81.6,"volume":2300200},{"timestamp":1591277400,"date":"2020-06-04","index":8854,"close":79.92,"high":82.31,"low":79.18,"open":81.66,"volume":2566100},{"timestamp":1591363800,"date":"2020-06-05","index":8855,"close":82.53,"high":83.6,"low":81.9,"open":82.82,"volume":2906300}]},{"date":"2020-02-27","estimated":2.75,"reported":2.9,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":8775,"close":89.89,"high":90.07,"low":88.72,"open":89.38,"volume":1799500},{"timestamp":1581517800,"date":"2020-02-12","index":8776,"close":90.93,"high":91.2,"low":90.01,"open":90.28,"volume":1578000},{"timestamp":1581604200,"date":"2020-02-13","index":8777,"close":90.4,"high":91.31,"low":90.2,"open":90.48,"volume":1725400},{"timestamp":1581690600,"date":"2020-02-14","index":8778,"close":90.21,"high":91.15,"low":89.86,"open":91,"volume":1221200},{"timestamp":1582036200,"date":"2020-02-18","index":8779,"close":90.16,"high":90.76,"low":89.2,"open":89.51,"volume":1544500},{"timestamp":1582122600,"date":"2020-02-19","index":8780,"close":90.94,"high":91.23,"low":90.2,"open":90.53,"volume":1422900},{"timestamp":1582209000,"date":"2020-02-20","index":8781,"close":91.93,"high":91.99,"low":90.57,"open":91.08,"volume":2212200},{"timestamp":1582295400,"date":"2020-02-21","index":8782,"close":90.26,"high":91.62,"low":89.62,"open":91.34,"volume":1877800},{"timestamp":1582554600,"date":"2020-02-24","index":8783,"close":85.5,"high":88,"low":85.05,"open":86.17,"volume":2880900},{"timestamp":1582641000,"date":"2020-02-25","index":8784,"close":81.89,"high":86.76,"low":81.67,"open":86.65,"volume":2900900},{"timestamp":1582727400,"date":"2020-02-26","index":8785,"close":82.18,"high":84.83,"low":82.15,"open":82.83,"volume":3465900}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":8786,"close":78.31,"high":82.47,"low":78,"open":79.5,"volume":5770800},{"timestamp":1582900200,"date":"2020-02-28","index":8787,"close":75.65,"high":77.98,"low":73.34,"open":76.06,"volume":4756400},{"timestamp":1583159400,"date":"2020-03-02","index":8788,"close":79.61,"high":79.62,"low":74.31,"open":76.25,"volume":3898300},{"timestamp":1583245800,"date":"2020-03-03","index":8789,"close":76.55,"high":81.43,"low":75.82,"open":79.2,"volume":2731400},{"timestamp":1583332200,"date":"2020-03-04","index":8790,"close":80.41,"high":80.48,"low":77.09,"open":78.5,"volume":3110300},{"timestamp":1583418600,"date":"2020-03-05","index":8791,"close":77.87,"high":79.37,"low":77.01,"open":77.83,"volume":2771400},{"timestamp":1583505000,"date":"2020-03-06","index":8792,"close":73.82,"high":76.69,"low":72.06,"open":75.35,"volume":3047400},{"timestamp":1583760600,"date":"2020-03-09","index":8793,"close":66.87,"high":69.73,"low":66.06,"open":67.74,"volume":3959200},{"timestamp":1583847000,"date":"2020-03-10","index":8794,"close":70.12,"high":70.61,"low":66.42,"open":69.39,"volume":2767700},{"timestamp":1583933400,"date":"2020-03-11","index":8795,"close":65.37,"high":68.04,"low":63.84,"open":67.84,"volume":3652400},{"timestamp":1584019800,"date":"2020-03-12","index":8796,"close":55.4,"high":60.24,"low":55.2,"open":59.99,"volume":3948400}]},{"date":"2019-11-26","estimated":1.03,"reported":1.13,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":8713,"close":76.25,"high":76.95,"low":75.65,"open":76.5,"volume":2602300},{"timestamp":1573569000,"date":"2019-11-12","index":8714,"close":75.19,"high":76.19,"low":74.98,"open":76.19,"volume":2184200},{"timestamp":1573655400,"date":"2019-11-13","index":8715,"close":75.02,"high":75.42,"low":74.19,"open":74.73,"volume":1591200},{"timestamp":1573741800,"date":"2019-11-14","index":8716,"close":75.6,"high":75.99,"low":74.87,"open":74.92,"volume":1803100},{"timestamp":1573828200,"date":"2019-11-15","index":8717,"close":77.09,"high":77.11,"low":75.91,"open":75.93,"volume":2206700},{"timestamp":1574087400,"date":"2019-11-18","index":8718,"close":77.29,"high":77.69,"low":76.3,"open":76.66,"volume":2561900},{"timestamp":1574173800,"date":"2019-11-19","index":8719,"close":75.36,"high":76.61,"low":74.8,"open":76.42,"volume":2322800},{"timestamp":1574260200,"date":"2019-11-20","index":8720,"close":74.15,"high":75.34,"low":73.8,"open":74.92,"volume":2188500},{"timestamp":1574346600,"date":"2019-11-21","index":8721,"close":72.21,"high":74.5,"low":72.03,"open":74.32,"volume":3390300},{"timestamp":1574433000,"date":"2019-11-22","index":8722,"close":72.64,"high":72.8,"low":71.89,"open":72.29,"volume":2405200},{"timestamp":1574692200,"date":"2019-11-25","index":8723,"close":74.25,"high":74.49,"low":72.14,"open":73.25,"volume":4212800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":8724,"close":81.57,"high":83.63,"low":77.04,"open":77.2,"volume":13915500},{"timestamp":1574865000,"date":"2019-11-27","index":8725,"close":80.74,"high":82.48,"low":80.11,"open":82.29,"volume":6039500},{"timestamp":1575037800,"date":"2019-11-29","index":8726,"close":80.64,"high":81.44,"low":79.51,"open":80.27,"volume":2962500},{"timestamp":1575297000,"date":"2019-12-02","index":8727,"close":79.2,"high":81,"low":78.36,"open":81,"volume":4329800},{"timestamp":1575383400,"date":"2019-12-03","index":8728,"close":78.11,"high":78.18,"low":77.05,"open":77.5,"volume":4215500},{"timestamp":1575469800,"date":"2019-12-04","index":8729,"close":79.18,"high":79.6,"low":78.3,"open":78.65,"volume":3112700},{"timestamp":1575556200,"date":"2019-12-05","index":8730,"close":80.32,"high":80.37,"low":78.89,"open":78.91,"volume":3006400},{"timestamp":1575642600,"date":"2019-12-06","index":8731,"close":82.05,"high":82.49,"low":81.22,"open":81.23,"volume":3699000},{"timestamp":1575901800,"date":"2019-12-09","index":8732,"close":82.57,"high":83.65,"low":81.47,"open":81.73,"volume":2790500},{"timestamp":1575988200,"date":"2019-12-10","index":8733,"close":82.88,"high":83.37,"low":82.29,"open":82.55,"volume":2102500},{"timestamp":1576074600,"date":"2019-12-11","index":8734,"close":83.83,"high":84.06,"low":82.02,"open":82.58,"volume":2319700}]},{"date":"2019-08-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1565789400,"date":"2019-08-14","index":8651,"close":66.97,"high":68.65,"low":66.39,"open":68.5,"volume":3271700},{"timestamp":1565875800,"date":"2019-08-15","index":8652,"close":63.93,"high":67.66,"low":62.96,"open":67.66,"volume":3727400},{"timestamp":1565962200,"date":"2019-08-16","index":8653,"close":65.48,"high":65.91,"low":64.52,"open":64.58,"volume":1897300},{"timestamp":1566221400,"date":"2019-08-19","index":8654,"close":66.26,"high":67.22,"low":65.92,"open":66.56,"volume":1431000},{"timestamp":1566307800,"date":"2019-08-20","index":8655,"close":66.04,"high":67.25,"low":65.72,"open":66,"volume":1299100},{"timestamp":1566394200,"date":"2019-08-21","index":8656,"close":67.86,"high":68.61,"low":67.46,"open":67.71,"volume":1793100},{"timestamp":1566480600,"date":"2019-08-22","index":8657,"close":68.8,"high":69.5,"low":67.53,"open":68,"volume":2433100},{"timestamp":1566567000,"date":"2019-08-23","index":8658,"close":66.21,"high":68.21,"low":65.24,"open":68.01,"volume":4726800},{"timestamp":1566826200,"date":"2019-08-26","index":8659,"close":67.65,"high":67.75,"low":65.93,"open":67.19,"volume":2685500},{"timestamp":1566912600,"date":"2019-08-27","index":8660,"close":67.82,"high":69.13,"low":67.64,"open":68.65,"volume":3432200},{"timestamp":1566999000,"date":"2019-08-28","index":8661,"close":69,"high":69.48,"low":67.54,"open":67.62,"volume":3405100}],"post":[{"timestamp":1567085400,"date":"2019-08-29","index":8662,"close":63.49,"high":65.89,"low":62.04,"open":65.28,"volume":13762500},{"timestamp":1567171800,"date":"2019-08-30","index":8663,"close":63.65,"high":64.39,"low":62.88,"open":62.89,"volume":4712800},{"timestamp":1567517400,"date":"2019-09-03","index":8664,"close":63.21,"high":64.84,"low":62.48,"open":63.03,"volume":4072500},{"timestamp":1567603800,"date":"2019-09-04","index":8665,"close":63.93,"high":64.47,"low":63.51,"open":63.7,"volume":2731900},{"timestamp":1567690200,"date":"2019-09-05","index":8666,"close":65.76,"high":66.2,"low":64.64,"open":65.05,"volume":2745100},{"timestamp":1567776600,"date":"2019-09-06","index":8667,"close":66.35,"high":67,"low":66.04,"open":66.05,"volume":2626200},{"timestamp":1568035800,"date":"2019-09-09","index":8668,"close":69.22,"high":69.3,"low":67.01,"open":67.02,"volume":2620400},{"timestamp":1568122200,"date":"2019-09-10","index":8669,"close":69.02,"high":69.9,"low":68.26,"open":68.84,"volume":3092600},{"timestamp":1568208600,"date":"2019-09-11","index":8670,"close":67.84,"high":69.49,"low":67.45,"open":68.75,"volume":2451600},{"timestamp":1568295000,"date":"2019-09-12","index":8671,"close":67.86,"high":69.28,"low":66.81,"open":67.88,"volume":2720100},{"timestamp":1568381400,"date":"2019-09-13","index":8672,"close":67.54,"high":68.85,"low":67.18,"open":68.35,"volume":2579700}]},{"date":"2019-05-23","estimated":0.86,"reported":1.02,"pre":[{"timestamp":1557322200,"date":"2019-05-08","index":8583,"close":73.48,"high":74.69,"low":72.46,"open":73.13,"volume":2746600},{"timestamp":1557408600,"date":"2019-05-09","index":8584,"close":72.29,"high":72.95,"low":70.75,"open":72.81,"volume":3433300},{"timestamp":1557495000,"date":"2019-05-10","index":8585,"close":71.32,"high":72.2,"low":68.54,"open":72.07,"volume":3965800},{"timestamp":1557754200,"date":"2019-05-13","index":8586,"close":67.1,"high":70.33,"low":66,"open":70.3,"volume":5408500},{"timestamp":1557840600,"date":"2019-05-14","index":8587,"close":67.62,"high":68.53,"low":66.53,"open":67.25,"volume":3780600},{"timestamp":1557927000,"date":"2019-05-15","index":8588,"close":67.86,"high":68.15,"low":67.02,"open":67.15,"volume":2370000},{"timestamp":1558013400,"date":"2019-05-16","index":8589,"close":68.74,"high":69.64,"low":68.06,"open":68.44,"volume":3272400},{"timestamp":1558099800,"date":"2019-05-17","index":8590,"close":68.93,"high":69.82,"low":68,"open":68.01,"volume":2439200},{"timestamp":1558359000,"date":"2019-05-20","index":8591,"close":68.84,"high":69.29,"low":68.3,"open":68.48,"volume":2794500},{"timestamp":1558445400,"date":"2019-05-21","index":8592,"close":69.95,"high":70.24,"low":68.5,"open":68.93,"volume":2616200},{"timestamp":1558531800,"date":"2019-05-22","index":8593,"close":69.17,"high":70.75,"low":69.17,"open":69.74,"volume":4517400}],"post":[{"timestamp":1558618200,"date":"2019-05-23","index":8594,"close":65.82,"high":70,"low":64.41,"open":69.06,"volume":7999700},{"timestamp":1558704600,"date":"2019-05-24","index":8595,"close":65.94,"high":66.21,"low":63.34,"open":65.43,"volume":6090000},{"timestamp":1559050200,"date":"2019-05-28","index":8596,"close":65.4,"high":66.71,"low":65.37,"open":65.68,"volume":3484000},{"timestamp":1559136600,"date":"2019-05-29","index":8597,"close":64.54,"high":65.64,"low":63.4,"open":64.66,"volume":3671100},{"timestamp":1559223000,"date":"2019-05-30","index":8598,"close":65.01,"high":65.49,"low":64.41,"open":65.24,"volume":3604900},{"timestamp":1559309400,"date":"2019-05-31","index":8599,"close":62.67,"high":64.01,"low":62.37,"open":63.81,"volume":3542900},{"timestamp":1559568600,"date":"2019-06-03","index":8600,"close":63.22,"high":63.76,"low":62.22,"open":62.39,"volume":3851500},{"timestamp":1559655000,"date":"2019-06-04","index":8601,"close":63.94,"high":64.8,"low":63.83,"open":64.01,"volume":2819800},{"timestamp":1559741400,"date":"2019-06-05","index":8602,"close":63.22,"high":64.86,"low":62.92,"open":64.16,"volume":2481100},{"timestamp":1559827800,"date":"2019-06-06","index":8603,"close":62.3,"high":63.41,"low":61.58,"open":63.04,"volume":2605500},{"timestamp":1559914200,"date":"2019-06-07","index":8604,"close":63.72,"high":64.13,"low":62.54,"open":62.63,"volume":2655100}]},{"date":"2019-02-27","estimated":2.57,"reported":2.72,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":8523,"close":58.45,"high":59.09,"low":58.22,"open":59.01,"volume":2227100},{"timestamp":1549981800,"date":"2019-02-12","index":8524,"close":59.86,"high":60.52,"low":58.75,"open":58.75,"volume":2970300},{"timestamp":1550068200,"date":"2019-02-13","index":8525,"close":59.49,"high":60.37,"low":59.23,"open":60.11,"volume":3001600},{"timestamp":1550154600,"date":"2019-02-14","index":8526,"close":59.57,"high":60.1,"low":58.66,"open":59.05,"volume":2908400},{"timestamp":1550241000,"date":"2019-02-15","index":8527,"close":60.18,"high":60.43,"low":59.63,"open":60.06,"volume":1951200},{"timestamp":1550586600,"date":"2019-02-19","index":8528,"close":60.34,"high":60.52,"low":59.51,"open":60.25,"volume":2869700},{"timestamp":1550673000,"date":"2019-02-20","index":8529,"close":60.32,"high":60.77,"low":60.14,"open":60.5,"volume":2878600},{"timestamp":1550759400,"date":"2019-02-21","index":8530,"close":59.77,"high":60.78,"low":59.44,"open":60.45,"volume":2442200},{"timestamp":1550845800,"date":"2019-02-22","index":8531,"close":60.44,"high":60.61,"low":59.35,"open":59.85,"volume":2307400},{"timestamp":1551105000,"date":"2019-02-25","index":8532,"close":60.55,"high":61.4,"low":60.39,"open":61.15,"volume":3805200},{"timestamp":1551191400,"date":"2019-02-26","index":8533,"close":60.31,"high":60.69,"low":59.59,"open":60.5,"volume":4177900}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":8534,"close":68.82,"high":70.73,"low":67.99,"open":68.27,"volume":17901700},{"timestamp":1551364200,"date":"2019-02-28","index":8535,"close":68.84,"high":70.13,"low":68.14,"open":69.49,"volume":6834800},{"timestamp":1551450600,"date":"2019-03-01","index":8536,"close":67.81,"high":69.85,"low":67.62,"open":69.64,"volume":5413400},{"timestamp":1551709800,"date":"2019-03-04","index":8537,"close":67.06,"high":68.59,"low":66.64,"open":68,"volume":4253700},{"timestamp":1551796200,"date":"2019-03-05","index":8538,"close":66.81,"high":67.81,"low":66.43,"open":67.55,"volume":3314500},{"timestamp":1551882600,"date":"2019-03-06","index":8539,"close":67.29,"high":67.99,"low":66.61,"open":67.29,"volume":3855900},{"timestamp":1551969000,"date":"2019-03-07","index":8540,"close":67.64,"high":67.82,"low":66.6,"open":66.83,"volume":3694300},{"timestamp":1552055400,"date":"2019-03-08","index":8541,"close":67.37,"high":67.43,"low":66.36,"open":66.88,"volume":3123600},{"timestamp":1552311000,"date":"2019-03-11","index":8542,"close":68.72,"high":69.2,"low":67.6,"open":67.6,"volume":3978400},{"timestamp":1552397400,"date":"2019-03-12","index":8543,"close":68.83,"high":69.18,"low":67.96,"open":68.99,"volume":2622100},{"timestamp":1552483800,"date":"2019-03-13","index":8544,"close":68.35,"high":69.16,"low":68.35,"open":69,"volume":3510400}]},{"date":"2018-11-20","estimated":0.85,"reported":0.93,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":8458,"close":71.1,"high":72.06,"low":69.52,"open":71.84,"volume":3085200},{"timestamp":1541514600,"date":"2018-11-06","index":8459,"close":71.68,"high":71.91,"low":70.09,"open":71.04,"volume":2393400},{"timestamp":1541601000,"date":"2018-11-07","index":8460,"close":72.81,"high":72.86,"low":70.56,"open":71.94,"volume":2308900},{"timestamp":1541687400,"date":"2018-11-08","index":8461,"close":73.23,"high":73.59,"low":72.01,"open":72.45,"volume":2946900},{"timestamp":1541773800,"date":"2018-11-09","index":8462,"close":67.79,"high":73.29,"low":67.71,"open":73.15,"volume":6359000},{"timestamp":1542033000,"date":"2018-11-12","index":8463,"close":67.15,"high":68.38,"low":66.55,"open":67.6,"volume":4200700},{"timestamp":1542119400,"date":"2018-11-13","index":8464,"close":67.05,"high":67.7,"low":64.85,"open":64.95,"volume":5587900},{"timestamp":1542205800,"date":"2018-11-14","index":8465,"close":66.55,"high":69.1,"low":66.09,"open":67.63,"volume":4390100},{"timestamp":1542292200,"date":"2018-11-15","index":8466,"close":67.78,"high":68.28,"low":64.81,"open":65.93,"volume":5487000},{"timestamp":1542378600,"date":"2018-11-16","index":8467,"close":66.43,"high":67.56,"low":65.52,"open":67.44,"volume":5276100},{"timestamp":1542637800,"date":"2018-11-19","index":8468,"close":62.2,"high":67.29,"low":62.18,"open":66.1,"volume":7457300}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":8469,"close":63.53,"high":65.54,"low":60.07,"open":61,"volume":11885200},{"timestamp":1542810600,"date":"2018-11-21","index":8470,"close":62.09,"high":65,"low":60.84,"open":64.42,"volume":9104500},{"timestamp":1542983400,"date":"2018-11-23","index":8471,"close":62.55,"high":62.97,"low":61.88,"open":61.99,"volume":3849900},{"timestamp":1543242600,"date":"2018-11-26","index":8472,"close":64.34,"high":64.85,"low":63.46,"open":63.62,"volume":5711700},{"timestamp":1543329000,"date":"2018-11-27","index":8473,"close":64.68,"high":64.98,"low":63.32,"open":64,"volume":4055000},{"timestamp":1543415400,"date":"2018-11-28","index":8474,"close":65.59,"high":65.81,"low":64.04,"open":64.98,"volume":3956600},{"timestamp":1543501800,"date":"2018-11-29","index":8475,"close":64.07,"high":65.09,"low":63.9,"open":65.02,"volume":4235200},{"timestamp":1543588200,"date":"2018-11-30","index":8476,"close":64.59,"high":65,"low":63.34,"open":63.87,"volume":3992300},{"timestamp":1543847400,"date":"2018-12-03","index":8477,"close":66.99,"high":67.56,"low":65.77,"open":66.09,"volume":6536200},{"timestamp":1543933800,"date":"2018-12-04","index":8478,"close":62.26,"high":67.06,"low":62.03,"open":66.71,"volume":7036000},{"timestamp":1544106600,"date":"2018-12-06","index":8479,"close":62.28,"high":62.36,"low":60.34,"open":61.26,"volume":5245100}]},{"date":"2018-08-28","estimated":0.83,"reported":0.91,"pre":[{"timestamp":1534167000,"date":"2018-08-13","index":8399,"close":77.07,"high":79.23,"low":77.02,"open":78.95,"volume":2098600},{"timestamp":1534253400,"date":"2018-08-14","index":8400,"close":78.53,"high":79.01,"low":77.3,"open":77.45,"volume":2982000},{"timestamp":1534339800,"date":"2018-08-15","index":8401,"close":76.38,"high":78.26,"low":75.74,"open":78.26,"volume":3631800},{"timestamp":1534426200,"date":"2018-08-16","index":8402,"close":76.91,"high":78.37,"low":76.48,"open":78.13,"volume":3702800},{"timestamp":1534512600,"date":"2018-08-17","index":8403,"close":78.48,"high":78.7,"low":76.69,"open":76.92,"volume":1824200},{"timestamp":1534771800,"date":"2018-08-20","index":8404,"close":79.38,"high":79.72,"low":78.28,"open":78.54,"volume":2472800},{"timestamp":1534858200,"date":"2018-08-21","index":8405,"close":81.43,"high":81.82,"low":79.17,"open":79.4,"volume":4696300},{"timestamp":1534944600,"date":"2018-08-22","index":8406,"close":80.95,"high":84.37,"low":80.63,"open":81.9,"volume":4080500},{"timestamp":1535031000,"date":"2018-08-23","index":8407,"close":82.6,"high":82.73,"low":80.99,"open":80.99,"volume":3394500},{"timestamp":1535117400,"date":"2018-08-24","index":8408,"close":82.08,"high":83.1,"low":80.92,"open":83.05,"volume":4144800},{"timestamp":1535376600,"date":"2018-08-27","index":8409,"close":81.66,"high":83.2,"low":81.42,"open":83.04,"volume":5293300}],"post":[{"timestamp":1535463000,"date":"2018-08-28","index":8410,"close":77.57,"high":79.25,"low":74.76,"open":77.5,"volume":18462100},{"timestamp":1535549400,"date":"2018-08-29","index":8411,"close":77.63,"high":77.99,"low":76.62,"open":77.79,"volume":5435900},{"timestamp":1535635800,"date":"2018-08-30","index":8412,"close":78.01,"high":78.5,"low":77.19,"open":77.6,"volume":3228200},{"timestamp":1535722200,"date":"2018-08-31","index":8413,"close":79.56,"high":79.64,"low":77.62,"open":77.95,"volume":5222200},{"timestamp":1536067800,"date":"2018-09-04","index":8414,"close":80.68,"high":80.98,"low":79.16,"open":79.51,"volume":3640300},{"timestamp":1536154200,"date":"2018-09-05","index":8415,"close":79.07,"high":81.24,"low":78.73,"open":80.44,"volume":3617800},{"timestamp":1536240600,"date":"2018-09-06","index":8416,"close":79.23,"high":79.97,"low":78.97,"open":79.5,"volume":3218800},{"timestamp":1536327000,"date":"2018-09-07","index":8417,"close":78.19,"high":79.57,"low":77.86,"open":78.95,"volume":3026100},{"timestamp":1536586200,"date":"2018-09-10","index":8418,"close":77.31,"high":78.74,"low":76.92,"open":78.64,"volume":3211300},{"timestamp":1536672600,"date":"2018-09-11","index":8419,"close":77.57,"high":77.95,"low":76.68,"open":77.17,"volume":2582900},{"timestamp":1536759000,"date":"2018-09-12","index":8420,"close":78.25,"high":78.32,"low":77.05,"open":77.56,"volume":2847500}]},{"date":"2018-05-24","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1525872600,"date":"2018-05-09","index":8333,"close":76.22,"high":76.52,"low":75.07,"open":75.72,"volume":2073400},{"timestamp":1525959000,"date":"2018-05-10","index":8334,"close":76.83,"high":76.97,"low":75.93,"open":76.67,"volume":2558600},{"timestamp":1526045400,"date":"2018-05-11","index":8335,"close":77.78,"high":78.29,"low":76.21,"open":76.52,"volume":2085900},{"timestamp":1526304600,"date":"2018-05-14","index":8336,"close":78.25,"high":78.76,"low":77.78,"open":77.9,"volume":2363900},{"timestamp":1526391000,"date":"2018-05-15","index":8337,"close":78.6,"high":79.08,"low":77.42,"open":77.9,"volume":2209300},{"timestamp":1526477400,"date":"2018-05-16","index":8338,"close":78.51,"high":79.9,"low":78.35,"open":78.95,"volume":2976100},{"timestamp":1526563800,"date":"2018-05-17","index":8339,"close":78.78,"high":79.59,"low":78.63,"open":78.88,"volume":2506500},{"timestamp":1526650200,"date":"2018-05-18","index":8340,"close":78.25,"high":79.31,"low":77.87,"open":78.55,"volume":2755300},{"timestamp":1526909400,"date":"2018-05-21","index":8341,"close":78.3,"high":79.39,"low":78.14,"open":78.89,"volume":3567200},{"timestamp":1526995800,"date":"2018-05-22","index":8342,"close":75.47,"high":78.98,"low":75.15,"open":78.93,"volume":4844100},{"timestamp":1527082200,"date":"2018-05-23","index":8343,"close":75.95,"high":76.56,"low":74.65,"open":75.08,"volume":4737500}],"post":[{"timestamp":1527168600,"date":"2018-05-24","index":8344,"close":70.9,"high":72.86,"low":69.71,"open":70.89,"volume":16433300},{"timestamp":1527255000,"date":"2018-05-25","index":8345,"close":68.45,"high":71.04,"low":68.32,"open":71,"volume":8746200},{"timestamp":1527600600,"date":"2018-05-29","index":8346,"close":68.18,"high":69.28,"low":67.77,"open":68.11,"volume":4732000},{"timestamp":1527687000,"date":"2018-05-30","index":8347,"close":69.6,"high":69.89,"low":67.55,"open":68.47,"volume":4777300},{"timestamp":1527773400,"date":"2018-05-31","index":8348,"close":68.25,"high":69.53,"low":68.2,"open":69.45,"volume":5613400},{"timestamp":1527859800,"date":"2018-06-01","index":8349,"close":68.85,"high":69.43,"low":67.91,"open":68.5,"volume":3602200},{"timestamp":1528119000,"date":"2018-06-04","index":8350,"close":69.86,"high":70.06,"low":68.64,"open":68.94,"volume":3260900},{"timestamp":1528205400,"date":"2018-06-05","index":8351,"close":71.76,"high":71.86,"low":69.32,"open":69.47,"volume":4834300},{"timestamp":1528291800,"date":"2018-06-06","index":8352,"close":71.56,"high":72.08,"low":70.75,"open":71.75,"volume":3071500},{"timestamp":1528378200,"date":"2018-06-07","index":8353,"close":71.66,"high":72.67,"low":71.35,"open":71.87,"volume":3425100},{"timestamp":1528464600,"date":"2018-06-08","index":8354,"close":72.31,"high":72.54,"low":70.91,"open":71.26,"volume":2816400}]},{"date":"2018-03-01","estimated":2.04,"reported":2.42,"pre":[{"timestamp":1518532200,"date":"2018-02-13","index":8274,"close":70.1,"high":70.88,"low":69.7,"open":70.06,"volume":2881600},{"timestamp":1518618600,"date":"2018-02-14","index":8275,"close":72.52,"high":72.81,"low":69.41,"open":69.74,"volume":3602700},{"timestamp":1518705000,"date":"2018-02-15","index":8276,"close":73.32,"high":73.32,"low":71.84,"open":73.06,"volume":2283900},{"timestamp":1518791400,"date":"2018-02-16","index":8277,"close":73.18,"high":74.25,"low":72.77,"open":73.27,"volume":2165700},{"timestamp":1519137000,"date":"2018-02-20","index":8278,"close":71.92,"high":73.44,"low":71.72,"open":72.63,"volume":2665200},{"timestamp":1519223400,"date":"2018-02-21","index":8279,"close":70.79,"high":72.9,"low":70.74,"open":72.24,"volume":2871600},{"timestamp":1519309800,"date":"2018-02-22","index":8280,"close":71.29,"high":71.94,"low":71.12,"open":71.4,"volume":2477300},{"timestamp":1519396200,"date":"2018-02-23","index":8281,"close":73.17,"high":73.32,"low":71.63,"open":72.09,"volume":2320400},{"timestamp":1519655400,"date":"2018-02-26","index":8282,"close":72.57,"high":74.25,"low":72.51,"open":73.67,"volume":3714900},{"timestamp":1519741800,"date":"2018-02-27","index":8283,"close":71.49,"high":73.43,"low":71.11,"open":73.03,"volume":4393100},{"timestamp":1519828200,"date":"2018-02-28","index":8284,"close":72.44,"high":73.93,"low":71.64,"open":72.02,"volume":5052500}],"post":[{"timestamp":1519914600,"date":"2018-03-01","index":8285,"close":75.3,"high":76.03,"low":72.73,"open":74.45,"volume":13379800},{"timestamp":1520001000,"date":"2018-03-02","index":8286,"close":73.04,"high":75.18,"low":72.27,"open":74.85,"volume":6929000},{"timestamp":1520260200,"date":"2018-03-05","index":8287,"close":75.06,"high":75.51,"low":72.5,"open":72.86,"volume":6127400},{"timestamp":1520346600,"date":"2018-03-06","index":8288,"close":76.77,"high":77.32,"low":75.38,"open":75.38,"volume":4348200},{"timestamp":1520433000,"date":"2018-03-07","index":8289,"close":73.64,"high":75.38,"low":72.89,"open":74.79,"volume":5496700},{"timestamp":1520519400,"date":"2018-03-08","index":8290,"close":73.25,"high":74.26,"low":72.65,"open":74.08,"volume":3638900},{"timestamp":1520605800,"date":"2018-03-09","index":8291,"close":73.82,"high":73.96,"low":72.2,"open":73.87,"volume":3316000},{"timestamp":1520861400,"date":"2018-03-12","index":8292,"close":72.05,"high":74.2,"low":70.6,"open":73.82,"volume":3142000},{"timestamp":1520947800,"date":"2018-03-13","index":8293,"close":71.52,"high":73.35,"low":71.18,"open":72.62,"volume":3626700},{"timestamp":1521034200,"date":"2018-03-14","index":8294,"close":69.9,"high":71.98,"low":69.75,"open":71.96,"volume":5157400},{"timestamp":1521120600,"date":"2018-03-15","index":8295,"close":68.99,"high":70.34,"low":68.94,"open":69.81,"volume":3789300}]},{"date":"2017-11-16","estimated":0.78,"reported":0.78,"pre":[{"timestamp":1509543000,"date":"2017-11-01","index":8204,"close":56.01,"high":56.36,"low":55.51,"open":56.18,"volume":2326300},{"timestamp":1509629400,"date":"2017-11-02","index":8205,"close":57.34,"high":57.47,"low":55.87,"open":56.21,"volume":3946100},{"timestamp":1509715800,"date":"2017-11-03","index":8206,"close":56.92,"high":57.82,"low":56.83,"open":57.21,"volume":2912400},{"timestamp":1509978600,"date":"2017-11-06","index":8207,"close":56.39,"high":57.26,"low":56.22,"open":56.76,"volume":3735600},{"timestamp":1510065000,"date":"2017-11-07","index":8208,"close":55.13,"high":56.7,"low":54.65,"open":56.59,"volume":3493900},{"timestamp":1510151400,"date":"2017-11-08","index":8209,"close":56.55,"high":56.78,"low":54.72,"open":55.02,"volume":3571400},{"timestamp":1510237800,"date":"2017-11-09","index":8210,"close":55.93,"high":56.49,"low":55.27,"open":56.16,"volume":3544200},{"timestamp":1510324200,"date":"2017-11-10","index":8211,"close":56.68,"high":57.05,"low":56.01,"open":56.19,"volume":3899500},{"timestamp":1510583400,"date":"2017-11-13","index":8212,"close":56.97,"high":57.43,"low":56.38,"open":56.7,"volume":3958200},{"timestamp":1510669800,"date":"2017-11-14","index":8213,"close":57.2,"high":57.62,"low":56.5,"open":56.58,"volume":2942000},{"timestamp":1510756200,"date":"2017-11-15","index":8214,"close":57.3,"high":57.43,"low":56.07,"open":57.06,"volume":5272200}],"post":[{"timestamp":1510842600,"date":"2017-11-16","index":8215,"close":55.25,"high":56.9,"low":52.92,"open":55.54,"volume":18407300},{"timestamp":1510929000,"date":"2017-11-17","index":8216,"close":55.83,"high":55.99,"low":54.34,"open":55.57,"volume":5190000},{"timestamp":1511188200,"date":"2017-11-20","index":8217,"close":56.35,"high":57.02,"low":56,"open":56,"volume":4153900},{"timestamp":1511274600,"date":"2017-11-21","index":8218,"close":56.06,"high":56.77,"low":55.82,"open":56.44,"volume":3199000},{"timestamp":1511361000,"date":"2017-11-22","index":8219,"close":56.49,"high":57.15,"low":56.34,"open":56.54,"volume":3320000},{"timestamp":1511533800,"date":"2017-11-24","index":8220,"close":57,"high":57.35,"low":56.17,"open":56.75,"volume":2718400},{"timestamp":1511793000,"date":"2017-11-27","index":8221,"close":57.02,"high":58.35,"low":56.8,"open":57.55,"volume":3939600},{"timestamp":1511879400,"date":"2017-11-28","index":8222,"close":58.05,"high":58.13,"low":56.88,"open":56.88,"volume":2686200},{"timestamp":1511965800,"date":"2017-11-29","index":8223,"close":58.83,"high":59.46,"low":57.51,"open":58.1,"volume":5281800},{"timestamp":1512052200,"date":"2017-11-30","index":8224,"close":59.61,"high":60.52,"low":59,"open":59.02,"volume":5249800},{"timestamp":1512138600,"date":"2017-12-01","index":8225,"close":60.35,"high":60.83,"low":58.82,"open":59.75,"volume":5892000}]},{"date":"2017-08-29","estimated":0.63,"reported":0.69,"pre":[{"timestamp":1502717400,"date":"2017-08-14","index":8148,"close":60.71,"high":60.89,"low":60.31,"open":60.58,"volume":2284100},{"timestamp":1502803800,"date":"2017-08-15","index":8149,"close":58.97,"high":60.65,"low":58.93,"open":60.57,"volume":3282500},{"timestamp":1502890200,"date":"2017-08-16","index":8150,"close":60.67,"high":60.91,"low":59.18,"open":59.77,"volume":2821200},{"timestamp":1502976600,"date":"2017-08-17","index":8151,"close":60.15,"high":60.86,"low":60.14,"open":60.39,"volume":2253400},{"timestamp":1503063000,"date":"2017-08-18","index":8152,"close":59.47,"high":60.16,"low":59.38,"open":60.07,"volume":3133500},{"timestamp":1503322200,"date":"2017-08-21","index":8153,"close":60.45,"high":60.67,"low":59.42,"open":59.47,"volume":3077400},{"timestamp":1503408600,"date":"2017-08-22","index":8154,"close":61.79,"high":61.83,"low":60.96,"open":61.02,"volume":2890400},{"timestamp":1503495000,"date":"2017-08-23","index":8155,"close":62.1,"high":62.34,"low":61.37,"open":61.53,"volume":4123200},{"timestamp":1503581400,"date":"2017-08-24","index":8156,"close":61.8,"high":63.32,"low":61.28,"open":62.66,"volume":3628300},{"timestamp":1503667800,"date":"2017-08-25","index":8157,"close":61.87,"high":62.38,"low":61.48,"open":61.85,"volume":2252600},{"timestamp":1503927000,"date":"2017-08-28","index":8158,"close":62.47,"high":62.8,"low":61.65,"open":62.45,"volume":5878300}],"post":[{"timestamp":1504013400,"date":"2017-08-29","index":8159,"close":55.02,"high":58.85,"low":54.75,"open":58.17,"volume":34926100},{"timestamp":1504099800,"date":"2017-08-30","index":8160,"close":54.19,"high":55.4,"low":53.45,"open":55.34,"volume":14220900},{"timestamp":1504186200,"date":"2017-08-31","index":8161,"close":54.26,"high":54.46,"low":53.67,"open":54.4,"volume":8395700},{"timestamp":1504272600,"date":"2017-09-01","index":8162,"close":54.48,"high":54.87,"low":53.89,"open":54.44,"volume":5804800},{"timestamp":1504618200,"date":"2017-09-05","index":8163,"close":55.26,"high":55.29,"low":54.24,"open":54.3,"volume":5387100},{"timestamp":1504704600,"date":"2017-09-06","index":8164,"close":55.66,"high":55.75,"low":54.7,"open":55.2,"volume":5012600},{"timestamp":1504791000,"date":"2017-09-07","index":8165,"close":56.01,"high":56.14,"low":55.33,"open":55.66,"volume":5303300},{"timestamp":1504877400,"date":"2017-09-08","index":8166,"close":55.5,"high":56.13,"low":55.25,"open":56.03,"volume":4250800},{"timestamp":1505136600,"date":"2017-09-11","index":8167,"close":55.96,"high":55.99,"low":55.34,"open":55.81,"volume":3535300},{"timestamp":1505223000,"date":"2017-09-12","index":8168,"close":56.79,"high":57.09,"low":56.01,"open":56.12,"volume":3532300},{"timestamp":1505309400,"date":"2017-09-13","index":8169,"close":58.6,"high":58.64,"low":56.64,"open":56.79,"volume":5695700}]},{"date":"2017-05-25","estimated":0.4,"reported":0.57,"pre":[{"timestamp":1494423000,"date":"2017-05-10","index":8082,"close":52,"high":52.21,"low":51.63,"open":51.89,"volume":2351100},{"timestamp":1494509400,"date":"2017-05-11","index":8083,"close":51.97,"high":52.02,"low":51.18,"open":51.67,"volume":2769000},{"timestamp":1494595800,"date":"2017-05-12","index":8084,"close":51.11,"high":51.76,"low":50.83,"open":51.74,"volume":3333100},{"timestamp":1494855000,"date":"2017-05-15","index":8085,"close":51.16,"high":51.6,"low":50.99,"open":51.3,"volume":2529900},{"timestamp":1494941400,"date":"2017-05-16","index":8086,"close":51.82,"high":51.83,"low":50.7,"open":51.1,"volume":3534200},{"timestamp":1495027800,"date":"2017-05-17","index":8087,"close":50.61,"high":52.05,"low":50.57,"open":51.82,"volume":4636200},{"timestamp":1495114200,"date":"2017-05-18","index":8088,"close":50.63,"high":51.33,"low":50.36,"open":50.85,"volume":3232200},{"timestamp":1495200600,"date":"2017-05-19","index":8089,"close":51.33,"high":51.5,"low":50.5,"open":50.87,"volume":2500500},{"timestamp":1495459800,"date":"2017-05-22","index":8090,"close":51.75,"high":51.92,"low":51.45,"open":51.51,"volume":3676300},{"timestamp":1495546200,"date":"2017-05-23","index":8091,"close":51.55,"high":52.12,"low":51.17,"open":51.86,"volume":3370900},{"timestamp":1495632600,"date":"2017-05-24","index":8092,"close":50.42,"high":51.83,"low":50.29,"open":51.51,"volume":7871200}],"post":[{"timestamp":1495719000,"date":"2017-05-25","index":8093,"close":61.25,"high":61.95,"low":56.3,"open":57.45,"volume":33404100},{"timestamp":1495805400,"date":"2017-05-26","index":8094,"close":58.97,"high":60.88,"low":58.88,"open":60.41,"volume":14895700},{"timestamp":1496151000,"date":"2017-05-30","index":8095,"close":59.28,"high":59.82,"low":58.7,"open":58.8,"volume":5326200},{"timestamp":1496237400,"date":"2017-05-31","index":8096,"close":59.39,"high":59.44,"low":58.71,"open":59.32,"volume":5726700},{"timestamp":1496323800,"date":"2017-06-01","index":8097,"close":60.3,"high":60.34,"low":59.17,"open":59.36,"volume":3448800},{"timestamp":1496410200,"date":"2017-06-02","index":8098,"close":59.67,"high":60.35,"low":59.23,"open":60.3,"volume":4695700},{"timestamp":1496669400,"date":"2017-06-05","index":8099,"close":59.52,"high":59.87,"low":59.18,"open":59.82,"volume":3514100},{"timestamp":1496755800,"date":"2017-06-06","index":8100,"close":58.53,"high":59.57,"low":58.42,"open":59.5,"volume":4255100},{"timestamp":1496842200,"date":"2017-06-07","index":8101,"close":59.38,"high":59.61,"low":58.69,"open":58.82,"volume":4086900},{"timestamp":1496928600,"date":"2017-06-08","index":8102,"close":59.11,"high":59.96,"low":58.97,"open":59.38,"volume":3208600},{"timestamp":1497015000,"date":"2017-06-09","index":8103,"close":58.13,"high":59.34,"low":57.81,"open":59.02,"volume":5689900}]},{"date":"2017-03-01","estimated":1.67,"reported":1.95,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":8022,"close":43.97,"high":45.09,"low":43.96,"open":44.92,"volume":3790700},{"timestamp":1487082600,"date":"2017-02-14","index":8023,"close":45.29,"high":45.45,"low":44.09,"open":44.1,"volume":5090200},{"timestamp":1487169000,"date":"2017-02-15","index":8024,"close":45.92,"high":46.1,"low":45.26,"open":45.43,"volume":4132000},{"timestamp":1487255400,"date":"2017-02-16","index":8025,"close":45.37,"high":46.23,"low":45.14,"open":45.87,"volume":3203200},{"timestamp":1487341800,"date":"2017-02-17","index":8026,"close":45.24,"high":45.53,"low":44.73,"open":45.22,"volume":3017400},{"timestamp":1487687400,"date":"2017-02-21","index":8027,"close":45.98,"high":46.08,"low":45.39,"open":45.66,"volume":3627500},{"timestamp":1487773800,"date":"2017-02-22","index":8028,"close":45.72,"high":46.2,"low":45.55,"open":46.08,"volume":2300700},{"timestamp":1487860200,"date":"2017-02-23","index":8029,"close":44.31,"high":45.94,"low":44.06,"open":45.82,"volume":4135300},{"timestamp":1487946600,"date":"2017-02-24","index":8030,"close":45.56,"high":45.79,"low":44.16,"open":44.34,"volume":6789000},{"timestamp":1488205800,"date":"2017-02-27","index":8031,"close":46.15,"high":46.45,"low":45.53,"open":45.66,"volume":6698500},{"timestamp":1488292200,"date":"2017-02-28","index":8032,"close":44.13,"high":45.62,"low":43.75,"open":45.62,"volume":8709400}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":8033,"close":42.14,"high":42.8,"low":41.67,"open":42.55,"volume":16415100},{"timestamp":1488465000,"date":"2017-03-02","index":8034,"close":44.85,"high":45.1,"low":42.22,"open":42.22,"volume":13471600},{"timestamp":1488551400,"date":"2017-03-03","index":8035,"close":44.65,"high":44.9,"low":44.23,"open":44.75,"volume":6424900},{"timestamp":1488810600,"date":"2017-03-06","index":8036,"close":43.89,"high":44.63,"low":43.87,"open":44.61,"volume":5064000},{"timestamp":1488897000,"date":"2017-03-07","index":8037,"close":44.55,"high":44.68,"low":43.75,"open":43.8,"volume":5272400},{"timestamp":1488983400,"date":"2017-03-08","index":8038,"close":45.1,"high":45.45,"low":44.48,"open":44.5,"volume":4108200},{"timestamp":1489069800,"date":"2017-03-09","index":8039,"close":44.84,"high":45.31,"low":44.7,"open":45.12,"volume":2624600},{"timestamp":1489156200,"date":"2017-03-10","index":8040,"close":44.8,"high":45.18,"low":44.51,"open":44.92,"volume":3834000},{"timestamp":1489411800,"date":"2017-03-13","index":8041,"close":44.85,"high":45.13,"low":44.41,"open":44.78,"volume":3250000},{"timestamp":1489498200,"date":"2017-03-14","index":8042,"close":44.37,"high":44.91,"low":44,"open":44.76,"volume":3968300},{"timestamp":1489584600,"date":"2017-03-15","index":8043,"close":44.41,"high":44.54,"low":43.75,"open":44.04,"volume":3412000}]},{"date":"2016-11-17","estimated":0.47,"reported":0.62,"pre":[{"timestamp":1478093400,"date":"2016-11-02","index":7953,"close":38.39,"high":38.87,"low":38.16,"open":38.34,"volume":3406400},{"timestamp":1478179800,"date":"2016-11-03","index":7954,"close":38.11,"high":38.75,"low":37.97,"open":38.35,"volume":5647500},{"timestamp":1478266200,"date":"2016-11-04","index":7955,"close":38.19,"high":38.84,"low":37.84,"open":38.21,"volume":2862400},{"timestamp":1478529000,"date":"2016-11-07","index":7956,"close":39.07,"high":39.18,"low":38.7,"open":38.71,"volume":3406600},{"timestamp":1478615400,"date":"2016-11-08","index":7957,"close":37.99,"high":38.44,"low":37.87,"open":37.87,"volume":6113600},{"timestamp":1478701800,"date":"2016-11-09","index":7958,"close":38.51,"high":38.7,"low":37.1,"open":37.39,"volume":6458100},{"timestamp":1478788200,"date":"2016-11-10","index":7959,"close":39.98,"high":40.07,"low":39.15,"open":39.16,"volume":6318000},{"timestamp":1478874600,"date":"2016-11-11","index":7960,"close":38.36,"high":39.07,"low":37.65,"open":38.69,"volume":14522800},{"timestamp":1479133800,"date":"2016-11-14","index":7961,"close":39.94,"high":40.28,"low":38.56,"open":38.56,"volume":9473200},{"timestamp":1479220200,"date":"2016-11-15","index":7962,"close":39.88,"high":40.28,"low":39.03,"open":39.55,"volume":8847000},{"timestamp":1479306600,"date":"2016-11-16","index":7963,"close":40.45,"high":40.6,"low":39.43,"open":39.75,"volume":11821300}],"post":[{"timestamp":1479393000,"date":"2016-11-17","index":7964,"close":45.99,"high":46.72,"low":42.55,"open":42.89,"volume":25416400},{"timestamp":1479479400,"date":"2016-11-18","index":7965,"close":44.79,"high":45.68,"low":44.67,"open":45.68,"volume":12764400},{"timestamp":1479738600,"date":"2016-11-21","index":7966,"close":45.65,"high":46.14,"low":44.83,"open":44.84,"volume":7409500},{"timestamp":1479825000,"date":"2016-11-22","index":7967,"close":46.6,"high":46.98,"low":45.32,"open":45.42,"volume":6451200},{"timestamp":1479911400,"date":"2016-11-23","index":7968,"close":46.96,"high":47.29,"low":46.37,"open":46.55,"volume":5306900},{"timestamp":1480084200,"date":"2016-11-25","index":7969,"close":46.58,"high":47.17,"low":46.28,"open":47,"volume":2718600},{"timestamp":1480343400,"date":"2016-11-28","index":7970,"close":45.33,"high":46.64,"low":45.28,"open":46.58,"volume":7114000},{"timestamp":1480429800,"date":"2016-11-29","index":7971,"close":45.62,"high":46,"low":45.39,"open":45.52,"volume":3412200},{"timestamp":1480516200,"date":"2016-11-30","index":7972,"close":45.7,"high":46.02,"low":45.07,"open":45.37,"volume":5045000},{"timestamp":1480602600,"date":"2016-12-01","index":7973,"close":45.45,"high":46.06,"low":45.3,"open":45.55,"volume":5019000},{"timestamp":1480689000,"date":"2016-12-02","index":7974,"close":45.67,"high":46.26,"low":45.53,"open":45.71,"volume":3815500}]},{"date":"2016-08-23","estimated":0.43,"reported":0.57,"pre":[{"timestamp":1470663000,"date":"2016-08-08","index":7892,"close":34.14,"high":34.59,"low":34.11,"open":34.35,"volume":3387600},{"timestamp":1470749400,"date":"2016-08-09","index":7893,"close":33.56,"high":34.29,"low":33.53,"open":34.12,"volume":3996600},{"timestamp":1470835800,"date":"2016-08-10","index":7894,"close":33.73,"high":34.04,"low":33.59,"open":33.75,"volume":3293900},{"timestamp":1470922200,"date":"2016-08-11","index":7895,"close":34.62,"high":34.78,"low":34.09,"open":34.2,"volume":4739800},{"timestamp":1471008600,"date":"2016-08-12","index":7896,"close":34.87,"high":35.46,"low":34.26,"open":34.47,"volume":6463000},{"timestamp":1471267800,"date":"2016-08-15","index":7897,"close":34.51,"high":34.97,"low":34.1,"open":34.22,"volume":4798200},{"timestamp":1471354200,"date":"2016-08-16","index":7898,"close":34.31,"high":34.58,"low":34.26,"open":34.5,"volume":2948200},{"timestamp":1471440600,"date":"2016-08-17","index":7899,"close":33.3,"high":33.68,"low":32.8,"open":33.47,"volume":6475300},{"timestamp":1471527000,"date":"2016-08-18","index":7900,"close":33.2,"high":33.59,"low":32.95,"open":33.5,"volume":5328600},{"timestamp":1471613400,"date":"2016-08-19","index":7901,"close":32.59,"high":32.86,"low":32.2,"open":32.84,"volume":7096400},{"timestamp":1471872600,"date":"2016-08-22","index":7902,"close":32.8,"high":33.6,"low":32.48,"open":32.63,"volume":11426900}],"post":[{"timestamp":1471959000,"date":"2016-08-23","index":7903,"close":39.23,"high":39.36,"low":37.66,"open":38.36,"volume":40482300},{"timestamp":1472045400,"date":"2016-08-24","index":7904,"close":39.5,"high":40.58,"low":38.97,"open":39.2,"volume":20954200},{"timestamp":1472131800,"date":"2016-08-25","index":7905,"close":39.51,"high":39.59,"low":38.67,"open":38.99,"volume":7799600},{"timestamp":1472218200,"date":"2016-08-26","index":7906,"close":39.48,"high":39.78,"low":39.24,"open":39.72,"volume":5539000},{"timestamp":1472477400,"date":"2016-08-29","index":7907,"close":39.02,"high":39.51,"low":38.87,"open":39.46,"volume":5674600},{"timestamp":1472563800,"date":"2016-08-30","index":7908,"close":38.9,"high":39.31,"low":38.9,"open":39.02,"volume":3772900},{"timestamp":1472650200,"date":"2016-08-31","index":7909,"close":38.48,"high":39.06,"low":38.23,"open":38.93,"volume":6064200},{"timestamp":1472736600,"date":"2016-09-01","index":7910,"close":38.54,"high":38.78,"low":37.97,"open":38.56,"volume":5317400},{"timestamp":1472823000,"date":"2016-09-02","index":7911,"close":38.75,"high":39.26,"low":38.31,"open":38.54,"volume":3621500},{"timestamp":1473168600,"date":"2016-09-06","index":7912,"close":38.24,"high":38.81,"low":38.05,"open":38.65,"volume":4069300},{"timestamp":1473255000,"date":"2016-09-07","index":7913,"close":38.59,"high":38.64,"low":38.17,"open":38.31,"volume":5915200}]},{"date":"2016-05-24","estimated":0.35,"reported":0.44,"pre":[{"timestamp":1462800600,"date":"2016-05-09","index":7829,"close":32.66,"high":32.74,"low":31.92,"open":32.02,"volume":3305900},{"timestamp":1462887000,"date":"2016-05-10","index":7830,"close":32.97,"high":33.06,"low":32.24,"open":32.71,"volume":3571100},{"timestamp":1462973400,"date":"2016-05-11","index":7831,"close":31.53,"high":32.69,"low":31.45,"open":32.69,"volume":4009000},{"timestamp":1463059800,"date":"2016-05-12","index":7832,"close":31.25,"high":31.72,"low":30.85,"open":31.69,"volume":4088400},{"timestamp":1463146200,"date":"2016-05-13","index":7833,"close":30.95,"high":31.73,"low":30.74,"open":30.84,"volume":4517300},{"timestamp":1463405400,"date":"2016-05-16","index":7834,"close":31.72,"high":31.99,"low":30.92,"open":30.93,"volume":3891900},{"timestamp":1463491800,"date":"2016-05-17","index":7835,"close":31.89,"high":32.66,"low":31.61,"open":31.74,"volume":4496500},{"timestamp":1463578200,"date":"2016-05-18","index":7836,"close":30.75,"high":31.25,"low":30.35,"open":30.89,"volume":7425200},{"timestamp":1463664600,"date":"2016-05-19","index":7837,"close":31.53,"high":31.56,"low":30.77,"open":30.8,"volume":4937200},{"timestamp":1463751000,"date":"2016-05-20","index":7838,"close":32.34,"high":32.41,"low":31.5,"open":31.5,"volume":4733800},{"timestamp":1464010200,"date":"2016-05-23","index":7839,"close":33,"high":33.22,"low":32.36,"open":32.56,"volume":9777500}],"post":[{"timestamp":1464096600,"date":"2016-05-24","index":7840,"close":30.55,"high":31.74,"low":30.05,"open":31.27,"volume":30027700},{"timestamp":1464183000,"date":"2016-05-25","index":7841,"close":32.07,"high":32.25,"low":30.26,"open":30.3,"volume":13456300},{"timestamp":1464269400,"date":"2016-05-26","index":7842,"close":31.95,"high":32.6,"low":31.79,"open":32.35,"volume":6112700},{"timestamp":1464355800,"date":"2016-05-27","index":7843,"close":32.03,"high":32.31,"low":31.88,"open":31.93,"volume":4521900},{"timestamp":1464701400,"date":"2016-05-31","index":7844,"close":32.17,"high":32.36,"low":31.97,"open":32.23,"volume":5005000},{"timestamp":1464787800,"date":"2016-06-01","index":7845,"close":32.22,"high":32.5,"low":32.02,"open":32.17,"volume":3721900},{"timestamp":1464874200,"date":"2016-06-02","index":7846,"close":32.46,"high":32.68,"low":32.05,"open":32.15,"volume":3802100},{"timestamp":1464960600,"date":"2016-06-03","index":7847,"close":32.35,"high":32.48,"low":31.79,"open":32.36,"volume":2886700},{"timestamp":1465219800,"date":"2016-06-06","index":7848,"close":31.33,"high":32.05,"low":30.76,"open":32,"volume":8113100},{"timestamp":1465306200,"date":"2016-06-07","index":7849,"close":31.59,"high":31.79,"low":31.2,"open":31.45,"volume":4843100},{"timestamp":1465392600,"date":"2016-06-08","index":7850,"close":31.42,"high":31.8,"low":31.36,"open":31.78,"volume":3349000}]},{"date":"2016-02-25","estimated":1.39,"reported":1.53,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":7767,"close":27.92,"high":28.83,"low":27.51,"open":28.48,"volume":5332100},{"timestamp":1455114600,"date":"2016-02-10","index":7768,"close":27.3,"high":28.2,"low":27.2,"open":27.94,"volume":6427600},{"timestamp":1455201000,"date":"2016-02-11","index":7769,"close":26.93,"high":27.4,"low":26.72,"open":26.97,"volume":6681600},{"timestamp":1455287400,"date":"2016-02-12","index":7770,"close":28.12,"high":28.19,"low":26.1,"open":26.4,"volume":6537500},{"timestamp":1455633000,"date":"2016-02-16","index":7771,"close":29.5,"high":29.58,"low":28.02,"open":28.34,"volume":6455500},{"timestamp":1455719400,"date":"2016-02-17","index":7772,"close":30.05,"high":30.33,"low":29.69,"open":29.8,"volume":5140800},{"timestamp":1455805800,"date":"2016-02-18","index":7773,"close":30.75,"high":30.91,"low":29.58,"open":29.69,"volume":6295300},{"timestamp":1455892200,"date":"2016-02-19","index":7774,"close":29.95,"high":30.27,"low":29.35,"open":29.8,"volume":8596900},{"timestamp":1456151400,"date":"2016-02-22","index":7775,"close":30.73,"high":31.2,"low":30.04,"open":30.04,"volume":5461200},{"timestamp":1456237800,"date":"2016-02-23","index":7776,"close":30.92,"high":31.45,"low":30.67,"open":30.97,"volume":5160500},{"timestamp":1456324200,"date":"2016-02-24","index":7777,"close":31.47,"high":31.59,"low":29.39,"open":30.27,"volume":8066900}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":7778,"close":32.24,"high":32.46,"low":30.48,"open":32.2,"volume":10234800},{"timestamp":1456497000,"date":"2016-02-26","index":7779,"close":32.45,"high":32.66,"low":31.38,"open":32.12,"volume":6971300},{"timestamp":1456756200,"date":"2016-02-29","index":7780,"close":32.39,"high":32.83,"low":32.07,"open":32.5,"volume":4335000},{"timestamp":1456842600,"date":"2016-03-01","index":7781,"close":33.04,"high":33.07,"low":32.34,"open":32.75,"volume":4975500},{"timestamp":1456929000,"date":"2016-03-02","index":7782,"close":33.1,"high":33.24,"low":32.44,"open":33.06,"volume":4226300},{"timestamp":1457015400,"date":"2016-03-03","index":7783,"close":33.52,"high":33.56,"low":32.71,"open":33.27,"volume":4396300},{"timestamp":1457101800,"date":"2016-03-04","index":7784,"close":33.57,"high":33.97,"low":33.18,"open":33.36,"volume":4125600},{"timestamp":1457361000,"date":"2016-03-07","index":7785,"close":34.35,"high":34.6,"low":33.25,"open":33.39,"volume":3888400},{"timestamp":1457447400,"date":"2016-03-08","index":7786,"close":34.04,"high":34.95,"low":33.75,"open":34.53,"volume":4936500},{"timestamp":1457533800,"date":"2016-03-09","index":7787,"close":34.14,"high":34.44,"low":33.84,"open":34.34,"volume":3654400},{"timestamp":1457620200,"date":"2016-03-10","index":7788,"close":34.36,"high":34.45,"low":33.75,"open":34.35,"volume":4645600}]},{"date":"2015-11-19","estimated":0.35,"reported":0.41,"pre":[{"timestamp":1446647400,"date":"2015-11-04","index":7702,"close":34.48,"high":35.66,"low":34.41,"open":35.6,"volume":4800300},{"timestamp":1446733800,"date":"2015-11-05","index":7703,"close":35.02,"high":35.04,"low":34.2,"open":34.63,"volume":3183300},{"timestamp":1446820200,"date":"2015-11-06","index":7704,"close":35.41,"high":35.68,"low":34.84,"open":34.88,"volume":3209000},{"timestamp":1447079400,"date":"2015-11-09","index":7705,"close":35.36,"high":35.6,"low":35.01,"open":35.34,"volume":4365200},{"timestamp":1447165800,"date":"2015-11-10","index":7706,"close":34.66,"high":35.55,"low":34.34,"open":35.25,"volume":4301100},{"timestamp":1447252200,"date":"2015-11-11","index":7707,"close":34.35,"high":34.78,"low":34.21,"open":34.68,"volume":5831800},{"timestamp":1447338600,"date":"2015-11-12","index":7708,"close":33.99,"high":34.53,"low":33.78,"open":34.25,"volume":5624700},{"timestamp":1447425000,"date":"2015-11-13","index":7709,"close":32.04,"high":33.75,"low":31.54,"open":33.17,"volume":11791300},{"timestamp":1447684200,"date":"2015-11-16","index":7710,"close":31.63,"high":32.03,"low":30.83,"open":31,"volume":10742000},{"timestamp":1447770600,"date":"2015-11-17","index":7711,"close":30.71,"high":31.45,"low":30.31,"open":31.44,"volume":8426900},{"timestamp":1447857000,"date":"2015-11-18","index":7712,"close":31.33,"high":31.74,"low":30.82,"open":30.91,"volume":9614800}],"post":[{"timestamp":1447943400,"date":"2015-11-19","index":7713,"close":30.67,"high":31.33,"low":28.65,"open":29.21,"volume":21695400},{"timestamp":1448029800,"date":"2015-11-20","index":7714,"close":30.51,"high":31.1,"low":29.8,"open":31.06,"volume":9011500},{"timestamp":1448289000,"date":"2015-11-23","index":7715,"close":30.78,"high":30.9,"low":30.35,"open":30.46,"volume":5657200},{"timestamp":1448375400,"date":"2015-11-24","index":7716,"close":31.53,"high":31.82,"low":30.1,"open":30.27,"volume":6757300},{"timestamp":1448461800,"date":"2015-11-25","index":7717,"close":31.95,"high":32.22,"low":31.44,"open":31.53,"volume":5396300},{"timestamp":1448634600,"date":"2015-11-27","index":7718,"close":31.48,"high":32.16,"low":31.45,"open":32.09,"volume":2834300},{"timestamp":1448893800,"date":"2015-11-30","index":7719,"close":31.78,"high":32.32,"low":31.5,"open":31.73,"volume":5997100},{"timestamp":1448980200,"date":"2015-12-01","index":7720,"close":31.37,"high":31.89,"low":30.94,"open":31.83,"volume":5506900},{"timestamp":1449066600,"date":"2015-12-02","index":7721,"close":30.9,"high":31.63,"low":30.72,"open":31.45,"volume":4114600},{"timestamp":1449153000,"date":"2015-12-03","index":7722,"close":31.3,"high":31.49,"low":30.19,"open":30.9,"volume":9806800},{"timestamp":1449239400,"date":"2015-12-04","index":7723,"close":31.02,"high":31.51,"low":30.89,"open":31.47,"volume":6543000}]},{"date":"2015-08-25","estimated":0.34,"reported":0.49,"pre":[{"timestamp":1439213400,"date":"2015-08-10","index":7641,"close":31.29,"high":31.31,"low":30.89,"open":31.05,"volume":3070000},{"timestamp":1439299800,"date":"2015-08-11","index":7642,"close":31.48,"high":31.51,"low":31.04,"open":31.05,"volume":2743100},{"timestamp":1439386200,"date":"2015-08-12","index":7643,"close":31.71,"high":31.76,"low":30.77,"open":31.25,"volume":2570900},{"timestamp":1439472600,"date":"2015-08-13","index":7644,"close":31.71,"high":32,"low":31.5,"open":31.69,"volume":2196300},{"timestamp":1439559000,"date":"2015-08-14","index":7645,"close":32.64,"high":32.73,"low":31.75,"open":31.86,"volume":3846600},{"timestamp":1439818200,"date":"2015-08-17","index":7646,"close":32.38,"high":32.78,"low":32.04,"open":32.52,"volume":4700400},{"timestamp":1439904600,"date":"2015-08-18","index":7647,"close":32.42,"high":32.76,"low":32.27,"open":32.4,"volume":2510700},{"timestamp":1439991000,"date":"2015-08-19","index":7648,"close":32.23,"high":32.43,"low":31.8,"open":32.27,"volume":2693700},{"timestamp":1440077400,"date":"2015-08-20","index":7649,"close":31.43,"high":32.05,"low":31.41,"open":31.7,"volume":4228600},{"timestamp":1440163800,"date":"2015-08-21","index":7650,"close":30.18,"high":30.98,"low":29.89,"open":30.96,"volume":7049300},{"timestamp":1440423000,"date":"2015-08-24","index":7651,"close":29.27,"high":29.44,"low":28.32,"open":28.8,"volume":8601900}],"post":[{"timestamp":1440509400,"date":"2015-08-25","index":7652,"close":32.95,"high":34.45,"low":32.92,"open":33.68,"volume":21260800},{"timestamp":1440595800,"date":"2015-08-26","index":7653,"close":35.25,"high":35.28,"low":33.25,"open":33.93,"volume":11551600},{"timestamp":1440682200,"date":"2015-08-27","index":7654,"close":35.8,"high":36.55,"low":35.05,"open":35.76,"volume":9544600},{"timestamp":1440768600,"date":"2015-08-28","index":7655,"close":35.97,"high":36.28,"low":35.67,"open":35.71,"volume":4669800},{"timestamp":1441027800,"date":"2015-08-31","index":7656,"close":36.74,"high":36.94,"low":35.83,"open":35.94,"volume":7271500},{"timestamp":1441114200,"date":"2015-09-01","index":7657,"close":35.44,"high":36.41,"low":35.19,"open":35.94,"volume":5512200},{"timestamp":1441200600,"date":"2015-09-02","index":7658,"close":36.43,"high":36.43,"low":35.63,"open":36.03,"volume":5380900},{"timestamp":1441287000,"date":"2015-09-03","index":7659,"close":36.72,"high":37.18,"low":36.4,"open":36.48,"volume":4598900},{"timestamp":1441373400,"date":"2015-09-04","index":7660,"close":36.62,"high":36.89,"low":36.25,"open":36.35,"volume":3870900},{"timestamp":1441719000,"date":"2015-09-08","index":7661,"close":37.7,"high":37.75,"low":37.07,"open":37.22,"volume":5388100},{"timestamp":1441805400,"date":"2015-09-09","index":7662,"close":37.52,"high":38.32,"low":37.37,"open":37.99,"volume":6295500}]},{"date":"2015-05-21","estimated":0.29,"reported":0.37,"pre":[{"timestamp":1430919000,"date":"2015-05-06","index":7575,"close":35.32,"high":35.75,"low":35.18,"open":35.69,"volume":3541100},{"timestamp":1431005400,"date":"2015-05-07","index":7576,"close":36.12,"high":36.23,"low":35.21,"open":35.3,"volume":3004000},{"timestamp":1431091800,"date":"2015-05-08","index":7577,"close":36.61,"high":36.74,"low":36.26,"open":36.42,"volume":2895900},{"timestamp":1431351000,"date":"2015-05-11","index":7578,"close":36.97,"high":37.18,"low":36.51,"open":36.52,"volume":2914900},{"timestamp":1431437400,"date":"2015-05-12","index":7579,"close":36.8,"high":36.9,"low":36.42,"open":36.74,"volume":3646600},{"timestamp":1431523800,"date":"2015-05-13","index":7580,"close":36.2,"high":37.01,"low":36,"open":37.01,"volume":4243700},{"timestamp":1431610200,"date":"2015-05-14","index":7581,"close":34.82,"high":36.4,"low":34.79,"open":36.4,"volume":7669600},{"timestamp":1431696600,"date":"2015-05-15","index":7582,"close":34.59,"high":34.92,"low":34.5,"open":34.86,"volume":5486600},{"timestamp":1431955800,"date":"2015-05-18","index":7583,"close":35.09,"high":35.3,"low":34.13,"open":34.25,"volume":7063900},{"timestamp":1432042200,"date":"2015-05-19","index":7584,"close":34.98,"high":35.34,"low":34.8,"open":35.29,"volume":5168600},{"timestamp":1432128600,"date":"2015-05-20","index":7585,"close":33.78,"high":34.78,"low":33.73,"open":34.74,"volume":10769300}],"post":[{"timestamp":1432215000,"date":"2015-05-21","index":7586,"close":35.11,"high":36.6,"low":35.02,"open":36.6,"volume":17991000},{"timestamp":1432301400,"date":"2015-05-22","index":7587,"close":34.33,"high":35.73,"low":34.13,"open":35.49,"volume":7758600},{"timestamp":1432647000,"date":"2015-05-26","index":7588,"close":33.9,"high":34.39,"low":33.78,"open":34.27,"volume":5091100},{"timestamp":1432733400,"date":"2015-05-27","index":7589,"close":34.36,"high":34.74,"low":34,"open":34.06,"volume":5472300},{"timestamp":1432819800,"date":"2015-05-28","index":7590,"close":34.18,"high":34.49,"low":34.03,"open":34.36,"volume":3863300},{"timestamp":1432906200,"date":"2015-05-29","index":7591,"close":34.7,"high":34.97,"low":34.16,"open":34.16,"volume":5587000},{"timestamp":1433165400,"date":"2015-06-01","index":7592,"close":34.37,"high":34.89,"low":34.31,"open":34.85,"volume":4550300},{"timestamp":1433251800,"date":"2015-06-02","index":7593,"close":34.77,"high":35.04,"low":34.25,"open":34.3,"volume":4087500},{"timestamp":1433338200,"date":"2015-06-03","index":7594,"close":35.07,"high":35.5,"low":34.63,"open":34.74,"volume":3344100},{"timestamp":1433424600,"date":"2015-06-04","index":7595,"close":34.53,"high":35.35,"low":34.51,"open":34.83,"volume":3105800},{"timestamp":1433511000,"date":"2015-06-05","index":7596,"close":34.53,"high":34.79,"low":34.42,"open":34.57,"volume":3760700}]},{"date":"2015-03-03","estimated":1.35,"reported":1.48,"pre":[{"timestamp":1423837800,"date":"2015-02-13","index":7519,"close":39.11,"high":39.16,"low":38.7,"open":39.03,"volume":4808600},{"timestamp":1424183400,"date":"2015-02-17","index":7520,"close":39.28,"high":39.35,"low":38.76,"open":39.06,"volume":2733600},{"timestamp":1424269800,"date":"2015-02-18","index":7521,"close":39.12,"high":39.22,"low":38.63,"open":39.22,"volume":3323100},{"timestamp":1424356200,"date":"2015-02-19","index":7522,"close":39.13,"high":39.47,"low":38.99,"open":39.12,"volume":3054500},{"timestamp":1424442600,"date":"2015-02-20","index":7523,"close":39.28,"high":39.36,"low":38.72,"open":39.16,"volume":4321900},{"timestamp":1424701800,"date":"2015-02-23","index":7524,"close":38.99,"high":39.45,"low":38.58,"open":39.35,"volume":4004100},{"timestamp":1424788200,"date":"2015-02-24","index":7525,"close":38.26,"high":39.03,"low":37.94,"open":38.89,"volume":4405400},{"timestamp":1424874600,"date":"2015-02-25","index":7526,"close":38.3,"high":38.65,"low":38.03,"open":38.29,"volume":4032500},{"timestamp":1424961000,"date":"2015-02-26","index":7527,"close":37.55,"high":38.49,"low":37.5,"open":38.3,"volume":4928700},{"timestamp":1425047400,"date":"2015-02-27","index":7528,"close":38.1,"high":38.2,"low":37.28,"open":37.8,"volume":4658200},{"timestamp":1425306600,"date":"2015-03-02","index":7529,"close":38.63,"high":38.88,"low":38.05,"open":38.2,"volume":6484000}],"post":[{"timestamp":1425393000,"date":"2015-03-03","index":7530,"close":39.18,"high":39.91,"low":38.65,"open":39.44,"volume":11784800},{"timestamp":1425479400,"date":"2015-03-04","index":7531,"close":39.79,"high":39.98,"low":39.06,"open":39.5,"volume":7778200},{"timestamp":1425565800,"date":"2015-03-05","index":7532,"close":39.63,"high":39.95,"low":39.39,"open":39.77,"volume":4710000},{"timestamp":1425652200,"date":"2015-03-06","index":7533,"close":39.71,"high":40.49,"low":39.49,"open":39.7,"volume":5254600},{"timestamp":1425907800,"date":"2015-03-09","index":7534,"close":39.83,"high":39.88,"low":39.34,"open":39.67,"volume":3619000},{"timestamp":1425994200,"date":"2015-03-10","index":7535,"close":39.97,"high":40.01,"low":39.08,"open":39.51,"volume":5316600},{"timestamp":1426080600,"date":"2015-03-11","index":7536,"close":40.22,"high":40.6,"low":40,"open":40.09,"volume":4921800},{"timestamp":1426167000,"date":"2015-03-12","index":7537,"close":40.85,"high":41.1,"low":40.05,"open":40.07,"volume":4173800},{"timestamp":1426253400,"date":"2015-03-13","index":7538,"close":40.53,"high":41.05,"low":40.31,"open":40.9,"volume":4175700},{"timestamp":1426512600,"date":"2015-03-16","index":7539,"close":41.63,"high":41.75,"low":40.81,"open":40.81,"volume":4660600},{"timestamp":1426599000,"date":"2015-03-17","index":7540,"close":41.64,"high":42,"low":41.26,"open":41.42,"volume":4906900}]},{"date":"2014-11-20","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1415197800,"date":"2014-11-05","index":7451,"close":34.64,"high":34.86,"low":34.01,"open":34.63,"volume":4166700},{"timestamp":1415284200,"date":"2014-11-06","index":7452,"close":35.21,"high":35.35,"low":34.39,"open":34.68,"volume":4707000},{"timestamp":1415370600,"date":"2014-11-07","index":7453,"close":35.18,"high":35.64,"low":34.67,"open":35.16,"volume":4360400},{"timestamp":1415629800,"date":"2014-11-10","index":7454,"close":34.71,"high":35.65,"low":34.57,"open":35.06,"volume":3869500},{"timestamp":1415716200,"date":"2014-11-11","index":7455,"close":34.83,"high":35.19,"low":34.6,"open":34.88,"volume":3705100},{"timestamp":1415802600,"date":"2014-11-12","index":7456,"close":35.2,"high":35.5,"low":34.58,"open":34.84,"volume":3495400},{"timestamp":1415889000,"date":"2014-11-13","index":7457,"close":35.49,"high":35.6,"low":35.05,"open":35.46,"volume":4115500},{"timestamp":1415975400,"date":"2014-11-14","index":7458,"close":35.49,"high":35.75,"low":35.15,"open":35.54,"volume":3063100},{"timestamp":1416234600,"date":"2014-11-17","index":7459,"close":35.29,"high":35.96,"low":35.16,"open":35.66,"volume":4882100},{"timestamp":1416321000,"date":"2014-11-18","index":7460,"close":34.9,"high":35.44,"low":34.37,"open":35.22,"volume":6418400},{"timestamp":1416407400,"date":"2014-11-19","index":7461,"close":35.54,"high":36.35,"low":34.9,"open":35.2,"volume":13691800}],"post":[{"timestamp":1416493800,"date":"2014-11-20","index":7462,"close":38.02,"high":38.69,"low":37.02,"open":38.54,"volume":26049900},{"timestamp":1416580200,"date":"2014-11-21","index":7463,"close":38.03,"high":38.82,"low":37.98,"open":38.67,"volume":8820600},{"timestamp":1416839400,"date":"2014-11-24","index":7464,"close":38.9,"high":39.02,"low":38.02,"open":38.28,"volume":7395200},{"timestamp":1416925800,"date":"2014-11-25","index":7465,"close":38.41,"high":39.42,"low":38.38,"open":39,"volume":7598300},{"timestamp":1417012200,"date":"2014-11-26","index":7466,"close":38.75,"high":38.78,"low":38.38,"open":38.41,"volume":5010900},{"timestamp":1417185000,"date":"2014-11-28","index":7467,"close":39.41,"high":39.79,"low":38.47,"open":39.06,"volume":7155400},{"timestamp":1417444200,"date":"2014-12-01","index":7468,"close":37.26,"high":39.01,"low":36.86,"open":38.87,"volume":10456500},{"timestamp":1417530600,"date":"2014-12-02","index":7469,"close":37.2,"high":38.02,"low":37.01,"open":37.36,"volume":7266000},{"timestamp":1417617000,"date":"2014-12-03","index":7470,"close":36.04,"high":37.5,"low":35.17,"open":37.25,"volume":14809000},{"timestamp":1417703400,"date":"2014-12-04","index":7471,"close":36.08,"high":36.91,"low":35.9,"open":36.75,"volume":5701700},{"timestamp":1417789800,"date":"2014-12-05","index":7472,"close":35.63,"high":36.1,"low":35.31,"open":36.05,"volume":5088800}]},{"date":"2014-08-26","estimated":0.31,"reported":0.44,"pre":[{"timestamp":1407763800,"date":"2014-08-11","index":7390,"close":29.64,"high":30.05,"low":29.61,"open":29.71,"volume":2289600},{"timestamp":1407850200,"date":"2014-08-12","index":7391,"close":29.46,"high":29.79,"low":29.04,"open":29.64,"volume":2945700},{"timestamp":1407936600,"date":"2014-08-13","index":7392,"close":29.57,"high":29.79,"low":29.19,"open":29.75,"volume":3167800},{"timestamp":1408023000,"date":"2014-08-14","index":7393,"close":29.53,"high":29.76,"low":29.25,"open":29.59,"volume":1976600},{"timestamp":1408109400,"date":"2014-08-15","index":7394,"close":29.19,"high":29.72,"low":28.85,"open":29.69,"volume":3779600},{"timestamp":1408368600,"date":"2014-08-18","index":7395,"close":29.91,"high":29.94,"low":29.37,"open":29.37,"volume":3516400},{"timestamp":1408455000,"date":"2014-08-19","index":7396,"close":30.75,"high":30.79,"low":30.06,"open":30.1,"volume":4316800},{"timestamp":1408541400,"date":"2014-08-20","index":7397,"close":31.34,"high":31.36,"low":30.45,"open":30.61,"volume":5543000},{"timestamp":1408627800,"date":"2014-08-21","index":7398,"close":31.13,"high":31.62,"low":30.9,"open":31.4,"volume":3975100},{"timestamp":1408714200,"date":"2014-08-22","index":7399,"close":31.2,"high":31.75,"low":31.01,"open":31.23,"volume":4596100},{"timestamp":1408973400,"date":"2014-08-25","index":7400,"close":31.99,"high":32.02,"low":31.12,"open":31.43,"volume":8048100}],"post":[{"timestamp":1409059800,"date":"2014-08-26","index":7401,"close":29.8,"high":31.07,"low":29.76,"open":30.52,"volume":28775200},{"timestamp":1409146200,"date":"2014-08-27","index":7402,"close":31.69,"high":31.8,"low":29.92,"open":29.95,"volume":16438700},{"timestamp":1409232600,"date":"2014-08-28","index":7403,"close":32.24,"high":32.45,"low":31.26,"open":31.51,"volume":7569700},{"timestamp":1409319000,"date":"2014-08-29","index":7404,"close":31.89,"high":32.75,"low":31.75,"open":32.49,"volume":5066100},{"timestamp":1409664600,"date":"2014-09-02","index":7405,"close":31.35,"high":32.24,"low":31.17,"open":32.03,"volume":4928900},{"timestamp":1409751000,"date":"2014-09-03","index":7406,"close":31.23,"high":31.51,"low":31.08,"open":31.4,"volume":2998400},{"timestamp":1409837400,"date":"2014-09-04","index":7407,"close":32.16,"high":32.5,"low":31.23,"open":31.23,"volume":7222500},{"timestamp":1409923800,"date":"2014-09-05","index":7408,"close":32.39,"high":32.43,"low":31.64,"open":32.06,"volume":3671400},{"timestamp":1410183000,"date":"2014-09-08","index":7409,"close":32.14,"high":32.73,"low":31.98,"open":32.33,"volume":5301600},{"timestamp":1410269400,"date":"2014-09-09","index":7410,"close":31.8,"high":32.21,"low":31.64,"open":31.76,"volume":4243800},{"timestamp":1410355800,"date":"2014-09-10","index":7411,"close":32.31,"high":32.53,"low":31.81,"open":31.86,"volume":4201500}]},{"date":"2014-05-22","estimated":0.2,"reported":0.33,"pre":[{"timestamp":1399469400,"date":"2014-05-07","index":7324,"close":25.25,"high":25.4,"low":25.06,"open":25.24,"volume":2581900},{"timestamp":1399555800,"date":"2014-05-08","index":7325,"close":25.51,"high":25.75,"low":25.21,"open":25.27,"volume":3176700},{"timestamp":1399642200,"date":"2014-05-09","index":7326,"close":25.92,"high":25.97,"low":25.41,"open":25.51,"volume":2651000},{"timestamp":1399901400,"date":"2014-05-12","index":7327,"close":26.25,"high":26.36,"low":25.9,"open":25.97,"volume":2971200},{"timestamp":1399987800,"date":"2014-05-13","index":7328,"close":26.05,"high":26.75,"low":25.88,"open":26.31,"volume":5164800},{"timestamp":1400074200,"date":"2014-05-14","index":7329,"close":26.02,"high":26.19,"low":25.82,"open":26.06,"volume":3306100},{"timestamp":1400160600,"date":"2014-05-15","index":7330,"close":25.47,"high":25.94,"low":25.22,"open":25.94,"volume":4984900},{"timestamp":1400247000,"date":"2014-05-16","index":7331,"close":25.49,"high":25.53,"low":25.07,"open":25.46,"volume":3291600},{"timestamp":1400506200,"date":"2014-05-19","index":7332,"close":26.12,"high":26.16,"low":25.3,"open":25.46,"volume":4245800},{"timestamp":1400592600,"date":"2014-05-20","index":7333,"close":24.66,"high":26.08,"low":24.57,"open":26.03,"volume":8826900},{"timestamp":1400679000,"date":"2014-05-21","index":7334,"close":25.35,"high":25.36,"low":24.71,"open":24.82,"volume":8834000}],"post":[{"timestamp":1400765400,"date":"2014-05-22","index":7335,"close":26.22,"high":27.5,"low":25.5,"open":25.91,"volume":26740200},{"timestamp":1400851800,"date":"2014-05-23","index":7336,"close":27.01,"high":27.23,"low":25.88,"open":26.19,"volume":7305400},{"timestamp":1401197400,"date":"2014-05-27","index":7337,"close":27.07,"high":27.63,"low":26.81,"open":27.15,"volume":6726400},{"timestamp":1401283800,"date":"2014-05-28","index":7338,"close":26.94,"high":27.32,"low":26.6,"open":27.27,"volume":3385700},{"timestamp":1401370200,"date":"2014-05-29","index":7339,"close":27.47,"high":27.52,"low":26.86,"open":27.17,"volume":5570700},{"timestamp":1401456600,"date":"2014-05-30","index":7340,"close":27.66,"high":28.25,"low":27.45,"open":27.47,"volume":7702300},{"timestamp":1401715800,"date":"2014-06-02","index":7341,"close":27.46,"high":27.63,"low":27.17,"open":27.56,"volume":4062900},{"timestamp":1401802200,"date":"2014-06-03","index":7342,"close":28.06,"high":28.06,"low":27.28,"open":27.45,"volume":3904500},{"timestamp":1401888600,"date":"2014-06-04","index":7343,"close":28.55,"high":28.62,"low":28,"open":28.03,"volume":4736400},{"timestamp":1401975000,"date":"2014-06-05","index":7344,"close":28.67,"high":28.84,"low":28.06,"open":28.58,"volume":5410500},{"timestamp":1402061400,"date":"2014-06-06","index":7345,"close":29.03,"high":29.13,"low":28.73,"open":28.75,"volume":3189200}]},{"date":"2014-02-27","estimated":1.01,"reported":1.24,"pre":[{"timestamp":1392129000,"date":"2014-02-11","index":7265,"close":25.42,"high":25.66,"low":25.16,"open":25.29,"volume":10683700},{"timestamp":1392215400,"date":"2014-02-12","index":7266,"close":24.89,"high":25.54,"low":24.61,"open":25.42,"volume":8324400},{"timestamp":1392301800,"date":"2014-02-13","index":7267,"close":24.68,"high":24.82,"low":24.45,"open":24.73,"volume":5996500},{"timestamp":1392388200,"date":"2014-02-14","index":7268,"close":24.78,"high":24.94,"low":24.47,"open":24.69,"volume":4055800},{"timestamp":1392733800,"date":"2014-02-18","index":7269,"close":24.99,"high":25.17,"low":24.61,"open":24.94,"volume":4403200},{"timestamp":1392820200,"date":"2014-02-19","index":7270,"close":24.88,"high":25.11,"low":24.77,"open":24.98,"volume":6869500},{"timestamp":1392906600,"date":"2014-02-20","index":7271,"close":24.84,"high":25.05,"low":24.66,"open":24.73,"volume":5198000},{"timestamp":1392993000,"date":"2014-02-21","index":7272,"close":24.64,"high":25.03,"low":24.58,"open":24.8,"volume":4626900},{"timestamp":1393252200,"date":"2014-02-24","index":7273,"close":25.17,"high":25.34,"low":24.59,"open":24.75,"volume":6028600},{"timestamp":1393338600,"date":"2014-02-25","index":7274,"close":25.31,"high":26.07,"low":25.07,"open":25.08,"volume":12967200},{"timestamp":1393425000,"date":"2014-02-26","index":7275,"close":25.82,"high":26.2,"low":25.26,"open":25.54,"volume":14597600}],"post":[{"timestamp":1393511400,"date":"2014-02-27","index":7276,"close":25.57,"high":28.2,"low":25.42,"open":27.7,"volume":33924600},{"timestamp":1393597800,"date":"2014-02-28","index":7277,"close":26.63,"high":26.96,"low":25.68,"open":25.85,"volume":15418900},{"timestamp":1393857000,"date":"2014-03-03","index":7278,"close":26.15,"high":26.67,"low":26.02,"open":26.4,"volume":8043400},{"timestamp":1393943400,"date":"2014-03-04","index":7279,"close":25.8,"high":26.54,"low":25.6,"open":26.46,"volume":9928800},{"timestamp":1394029800,"date":"2014-03-05","index":7280,"close":25.54,"high":26.38,"low":25.39,"open":25.98,"volume":8706700},{"timestamp":1394116200,"date":"2014-03-06","index":7281,"close":25.44,"high":25.62,"low":24.7,"open":25.62,"volume":10357200},{"timestamp":1394202600,"date":"2014-03-07","index":7282,"close":25.8,"high":25.97,"low":25.19,"open":25.55,"volume":6718800},{"timestamp":1394458200,"date":"2014-03-10","index":7283,"close":26.24,"high":26.31,"low":25.53,"open":25.78,"volume":7770400},{"timestamp":1394544600,"date":"2014-03-11","index":7284,"close":25.97,"high":26.23,"low":25.74,"open":26.17,"volume":5578000},{"timestamp":1394631000,"date":"2014-03-12","index":7285,"close":25.74,"high":25.93,"low":25.5,"open":25.86,"volume":4728500},{"timestamp":1394717400,"date":"2014-03-13","index":7286,"close":25.29,"high":26.03,"low":25.22,"open":25.91,"volume":5826400}]},{"date":"2013-11-19","estimated":0.12,"reported":0.18,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":7198,"close":43.28,"high":43.45,"low":43.01,"open":43.03,"volume":3277000},{"timestamp":1383661800,"date":"2013-11-05","index":7199,"close":44.06,"high":44.26,"low":43.14,"open":43.26,"volume":4000700},{"timestamp":1383748200,"date":"2013-11-06","index":7200,"close":41.71,"high":44.23,"low":41.47,"open":44.13,"volume":9488200},{"timestamp":1383834600,"date":"2013-11-07","index":7201,"close":40.89,"high":42.27,"low":40.87,"open":42,"volume":6137000},{"timestamp":1383921000,"date":"2013-11-08","index":7202,"close":42.41,"high":42.41,"low":40.85,"open":40.85,"volume":4150600},{"timestamp":1384180200,"date":"2013-11-11","index":7203,"close":44.33,"high":44.34,"low":43.1,"open":43.44,"volume":6906800},{"timestamp":1384266600,"date":"2013-11-12","index":7204,"close":43.77,"high":44.5,"low":43.54,"open":44.17,"volume":3472400},{"timestamp":1384353000,"date":"2013-11-13","index":7205,"close":43.99,"high":44.66,"low":43.66,"open":43.73,"volume":5376400},{"timestamp":1384439400,"date":"2013-11-14","index":7206,"close":43.33,"high":44.1,"low":42.92,"open":43.93,"volume":5966800},{"timestamp":1384525800,"date":"2013-11-15","index":7207,"close":43.69,"high":43.94,"low":43.32,"open":43.42,"volume":4922100},{"timestamp":1384785000,"date":"2013-11-18","index":7208,"close":43.56,"high":44.35,"low":43.21,"open":43.94,"volume":7235100}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":7209,"close":38.78,"high":41.11,"low":38.42,"open":40.72,"volume":33161300},{"timestamp":1384957800,"date":"2013-11-20","index":7210,"close":38.71,"high":39.75,"low":38.45,"open":39.01,"volume":11858000},{"timestamp":1385044200,"date":"2013-11-21","index":7211,"close":39.07,"high":39.51,"low":37.91,"open":38.96,"volume":9749000},{"timestamp":1385130600,"date":"2013-11-22","index":7212,"close":39.37,"high":39.49,"low":39.1,"open":39.28,"volume":4832400},{"timestamp":1385389800,"date":"2013-11-25","index":7213,"close":39.73,"high":40.03,"low":39.55,"open":40.01,"volume":4057100},{"timestamp":1385476200,"date":"2013-11-26","index":7214,"close":39.62,"high":40.1,"low":39.23,"open":39.92,"volume":7039900},{"timestamp":1385562600,"date":"2013-11-27","index":7215,"close":39.61,"high":39.7,"low":39.27,"open":39.65,"volume":3959300},{"timestamp":1385735400,"date":"2013-11-29","index":7216,"close":40.55,"high":40.6,"low":39.82,"open":40.19,"volume":4284900},{"timestamp":1385994600,"date":"2013-12-02","index":7217,"close":41.08,"high":41.92,"low":40.57,"open":40.59,"volume":6429000},{"timestamp":1386081000,"date":"2013-12-03","index":7218,"close":42,"high":42.01,"low":40.32,"open":40.84,"volume":6307000},{"timestamp":1386167400,"date":"2013-12-04","index":7219,"close":42.8,"high":43,"low":41.6,"open":42,"volume":6631600}]},{"date":"2013-08-20","estimated":0.12,"reported":0.32,"pre":[{"timestamp":1375709400,"date":"2013-08-05","index":7134,"close":31.24,"high":31.73,"low":31.09,"open":31.19,"volume":4872400},{"timestamp":1375795800,"date":"2013-08-06","index":7135,"close":31.39,"high":31.54,"low":30.77,"open":31.2,"volume":4597700},{"timestamp":1375882200,"date":"2013-08-07","index":7136,"close":30.44,"high":31.18,"low":30.17,"open":31.12,"volume":5512800},{"timestamp":1375968600,"date":"2013-08-08","index":7137,"close":31.03,"high":31.42,"low":30.16,"open":30.28,"volume":4407900},{"timestamp":1376055000,"date":"2013-08-09","index":7138,"close":30.63,"high":31.17,"low":30.41,"open":30.97,"volume":2797700},{"timestamp":1376314200,"date":"2013-08-12","index":7139,"close":30.86,"high":31.6,"low":30.44,"open":30.46,"volume":4242400},{"timestamp":1376400600,"date":"2013-08-13","index":7140,"close":30.86,"high":31.01,"low":30.35,"open":30.88,"volume":3652500},{"timestamp":1376487000,"date":"2013-08-14","index":7141,"close":31.67,"high":32.17,"low":30.71,"open":30.94,"volume":7030100},{"timestamp":1376573400,"date":"2013-08-15","index":7142,"close":30.81,"high":31.5,"low":30.58,"open":31.17,"volume":5009300},{"timestamp":1376659800,"date":"2013-08-16","index":7143,"close":30.37,"high":31.36,"low":30.33,"open":30.74,"volume":5003400},{"timestamp":1376919000,"date":"2013-08-19","index":7144,"close":30.73,"high":31.23,"low":30.4,"open":30.47,"volume":5688900}],"post":[{"timestamp":1377005400,"date":"2013-08-20","index":7145,"close":34.8,"high":34.82,"low":33.01,"open":34.18,"volume":31447700},{"timestamp":1377091800,"date":"2013-08-21","index":7146,"close":33.75,"high":34.91,"low":33.56,"open":34.66,"volume":11007800},{"timestamp":1377178200,"date":"2013-08-22","index":7147,"close":35.2,"high":35.44,"low":33.95,"open":33.95,"volume":8292000},{"timestamp":1377264600,"date":"2013-08-23","index":7148,"close":35.08,"high":35.68,"low":34.82,"open":34.96,"volume":7032700},{"timestamp":1377523800,"date":"2013-08-26","index":7149,"close":35.81,"high":36.13,"low":34.89,"open":35.09,"volume":5116800},{"timestamp":1377610200,"date":"2013-08-27","index":7150,"close":35.02,"high":35.44,"low":34.75,"open":35.17,"volume":7268200},{"timestamp":1377696600,"date":"2013-08-28","index":7151,"close":35.81,"high":36.14,"low":34.92,"open":35.06,"volume":7196800},{"timestamp":1377783000,"date":"2013-08-29","index":7152,"close":36.35,"high":36.65,"low":35.62,"open":35.8,"volume":6188500},{"timestamp":1377869400,"date":"2013-08-30","index":7153,"close":36,"high":36.45,"low":35.9,"open":36.39,"volume":4936300},{"timestamp":1378215000,"date":"2013-09-03","index":7154,"close":36.99,"high":37,"low":36.44,"open":36.44,"volume":5985900},{"timestamp":1378301400,"date":"2013-09-04","index":7155,"close":37.14,"high":37.98,"low":36.88,"open":37.08,"volume":9301900}]},{"date":"2013-05-21","estimated":0.25,"reported":0.36,"pre":[{"timestamp":1367847000,"date":"2013-05-06","index":7071,"close":26.34,"high":26.59,"low":25.9,"open":26.47,"volume":4664300},{"timestamp":1367933400,"date":"2013-05-07","index":7072,"close":26.12,"high":26.45,"low":26,"open":26.37,"volume":3659500},{"timestamp":1368019800,"date":"2013-05-08","index":7073,"close":25.51,"high":26.42,"low":25.39,"open":26.01,"volume":5985000},{"timestamp":1368106200,"date":"2013-05-09","index":7074,"close":25.6,"high":26.14,"low":25.45,"open":25.49,"volume":4496200},{"timestamp":1368192600,"date":"2013-05-10","index":7075,"close":25.37,"high":25.69,"low":24.98,"open":25.65,"volume":4185100},{"timestamp":1368451800,"date":"2013-05-13","index":7076,"close":25.31,"high":25.54,"low":25.11,"open":25.47,"volume":3421600},{"timestamp":1368538200,"date":"2013-05-14","index":7077,"close":26.74,"high":27.15,"low":25.3,"open":25.33,"volume":7446300},{"timestamp":1368624600,"date":"2013-05-15","index":7078,"close":26.4,"high":26.65,"low":25.88,"open":26.49,"volume":5577000},{"timestamp":1368711000,"date":"2013-05-16","index":7079,"close":25.9,"high":26.27,"low":25.7,"open":26.15,"volume":3623000},{"timestamp":1368797400,"date":"2013-05-17","index":7080,"close":26.9,"high":26.97,"low":25.87,"open":25.89,"volume":5906800},{"timestamp":1369056600,"date":"2013-05-20","index":7081,"close":26.81,"high":27.37,"low":26.47,"open":26.89,"volume":7881000}],"post":[{"timestamp":1369143000,"date":"2013-05-21","index":7082,"close":25.64,"high":26.99,"low":25.17,"open":26.09,"volume":20917600},{"timestamp":1369229400,"date":"2013-05-22","index":7083,"close":25.65,"high":26.43,"low":25.27,"open":25.64,"volume":9695500},{"timestamp":1369315800,"date":"2013-05-23","index":7084,"close":26.29,"high":26.34,"low":25.3,"open":25.4,"volume":5321400},{"timestamp":1369402200,"date":"2013-05-24","index":7085,"close":26.03,"high":26.34,"low":25.65,"open":26.12,"volume":4140300},{"timestamp":1369747800,"date":"2013-05-28","index":7086,"close":26.73,"high":26.78,"low":26.22,"open":26.27,"volume":7288500},{"timestamp":1369834200,"date":"2013-05-29","index":7087,"close":27.04,"high":27.1,"low":26.36,"open":26.49,"volume":7166200},{"timestamp":1369920600,"date":"2013-05-30","index":7088,"close":27.74,"high":28.17,"low":27.15,"open":27.15,"volume":10796800},{"timestamp":1370007000,"date":"2013-05-31","index":7089,"close":27.55,"high":28.26,"low":27.5,"open":27.59,"volume":10217700},{"timestamp":1370266200,"date":"2013-06-03","index":7090,"close":27.36,"high":28.37,"low":26.85,"open":28.23,"volume":10415800},{"timestamp":1370352600,"date":"2013-06-04","index":7091,"close":27.4,"high":28.04,"low":27.14,"open":27.22,"volume":6992200},{"timestamp":1370439000,"date":"2013-06-05","index":7092,"close":27.09,"high":27.92,"low":27.03,"open":27.19,"volume":8352400}]},{"date":"2013-03-01","estimated":1.54,"reported":1.64,"pre":[{"timestamp":1360765800,"date":"2013-02-13","index":7015,"close":15.12,"high":16.2,"low":13.83,"open":15.46,"volume":17336000},{"timestamp":1360852200,"date":"2013-02-14","index":7016,"close":15.71,"high":16.36,"low":15,"open":15.05,"volume":14401800},{"timestamp":1360938600,"date":"2013-02-15","index":7017,"close":16.87,"high":16.89,"low":15.92,"open":15.93,"volume":18403300},{"timestamp":1361284200,"date":"2013-02-19","index":7018,"close":17.33,"high":17.76,"low":17.2,"open":17.53,"volume":16389900},{"timestamp":1361370600,"date":"2013-02-20","index":7019,"close":17.25,"high":17.7,"low":16.89,"open":17.66,"volume":7948000},{"timestamp":1361457000,"date":"2013-02-21","index":7020,"close":17.41,"high":17.5,"low":16.9,"open":17.17,"volume":8612700},{"timestamp":1361543400,"date":"2013-02-22","index":7021,"close":17.02,"high":17.41,"low":16.96,"open":17.36,"volume":5182000},{"timestamp":1361802600,"date":"2013-02-25","index":7022,"close":17,"high":17.34,"low":16.84,"open":17.06,"volume":8510600},{"timestamp":1361889000,"date":"2013-02-26","index":7023,"close":16.46,"high":17.16,"low":16.2,"open":17,"volume":10842200},{"timestamp":1361975400,"date":"2013-02-27","index":7024,"close":16.6,"high":16.64,"low":16.25,"open":16.3,"volume":4565300},{"timestamp":1362061800,"date":"2013-02-28","index":7025,"close":16.41,"high":16.95,"low":15.75,"open":16.95,"volume":12811700}],"post":[{"timestamp":1362148200,"date":"2013-03-01","index":7026,"close":17.16,"high":17.46,"low":16.12,"open":17.38,"volume":32701900},{"timestamp":1362407400,"date":"2013-03-04","index":7027,"close":17.77,"high":18.13,"low":16.98,"open":17.08,"volume":14175700},{"timestamp":1362493800,"date":"2013-03-05","index":7028,"close":18.4,"high":18.45,"low":17.69,"open":18.01,"volume":12122100},{"timestamp":1362580200,"date":"2013-03-06","index":7029,"close":18.75,"high":19.5,"low":17.79,"open":19.29,"volume":26687200},{"timestamp":1362666600,"date":"2013-03-07","index":7030,"close":19.26,"high":19.33,"low":18.56,"open":18.84,"volume":10549500},{"timestamp":1362753000,"date":"2013-03-08","index":7031,"close":20.17,"high":20.61,"low":19.21,"open":19.43,"volume":22784100},{"timestamp":1363008600,"date":"2013-03-11","index":7032,"close":20.08,"high":20.45,"low":19.99,"open":20.28,"volume":20020200},{"timestamp":1363095000,"date":"2013-03-12","index":7033,"close":20.29,"high":20.6,"low":20.06,"open":20.26,"volume":15193900},{"timestamp":1363181400,"date":"2013-03-13","index":7034,"close":20.96,"high":21.26,"low":20.3,"open":20.34,"volume":11650100},{"timestamp":1363267800,"date":"2013-03-14","index":7035,"close":21.5,"high":21.55,"low":20.92,"open":20.99,"volume":9247000},{"timestamp":1363354200,"date":"2013-03-15","index":7036,"close":21.45,"high":21.8,"low":21.14,"open":21.61,"volume":12084900}]},{"date":"2012-11-20","estimated":0.12,"reported":0.03,"pre":[{"timestamp":1352125800,"date":"2012-11-05","index":6947,"close":14.47,"high":14.98,"low":14.46,"open":14.73,"volume":5006100},{"timestamp":1352212200,"date":"2012-11-06","index":6948,"close":14.95,"high":14.96,"low":14.38,"open":14.57,"volume":4893000},{"timestamp":1352298600,"date":"2012-11-07","index":6949,"close":15.47,"high":15.98,"low":14.96,"open":15.04,"volume":10353600},{"timestamp":1352385000,"date":"2012-11-08","index":6950,"close":15.26,"high":15.61,"low":15.22,"open":15.61,"volume":4054400},{"timestamp":1352471400,"date":"2012-11-09","index":6951,"close":15.3,"high":15.52,"low":15.18,"open":15.32,"volume":3236200},{"timestamp":1352730600,"date":"2012-11-12","index":6952,"close":15.85,"high":16.25,"low":15.54,"open":15.58,"volume":7071400},{"timestamp":1352817000,"date":"2012-11-13","index":6953,"close":15.7,"high":15.89,"low":15.54,"open":15.83,"volume":4939400},{"timestamp":1352903400,"date":"2012-11-14","index":6954,"close":15.33,"high":15.88,"low":15.27,"open":15.7,"volume":4025600},{"timestamp":1352989800,"date":"2012-11-15","index":6955,"close":15.25,"high":15.53,"low":15.06,"open":15.39,"volume":3393700},{"timestamp":1353076200,"date":"2012-11-16","index":6956,"close":13.75,"high":15.32,"low":13.52,"open":15.22,"volume":17364800},{"timestamp":1353335400,"date":"2012-11-19","index":6957,"close":13.75,"high":14.3,"low":13.7,"open":14.27,"volume":10210200}],"post":[{"timestamp":1353421800,"date":"2012-11-20","index":6958,"close":11.96,"high":12.86,"low":11.74,"open":12.82,"volume":32773500},{"timestamp":1353508200,"date":"2012-11-21","index":6959,"close":11.57,"high":11.96,"low":11.41,"open":11.83,"volume":18749300},{"timestamp":1353681000,"date":"2012-11-23","index":6960,"close":11.7,"high":11.94,"low":11.54,"open":11.76,"volume":7238000},{"timestamp":1353940200,"date":"2012-11-26","index":6961,"close":12.48,"high":12.59,"low":11.7,"open":11.75,"volume":15741500},{"timestamp":1354026600,"date":"2012-11-27","index":6962,"close":12.89,"high":13.41,"low":12.38,"open":12.48,"volume":21970900},{"timestamp":1354113000,"date":"2012-11-28","index":6963,"close":13.35,"high":13.35,"low":12.66,"open":12.79,"volume":10163700},{"timestamp":1354199400,"date":"2012-11-29","index":6964,"close":12.95,"high":13.5,"low":12.56,"open":13.27,"volume":13866900},{"timestamp":1354285800,"date":"2012-11-30","index":6965,"close":13.11,"high":13.13,"low":12.6,"open":12.89,"volume":12997400},{"timestamp":1354545000,"date":"2012-12-03","index":6966,"close":12.92,"high":13.16,"low":12.9,"open":13.11,"volume":5191700},{"timestamp":1354631400,"date":"2012-12-04","index":6967,"close":12.15,"high":12.98,"low":12.15,"open":12.93,"volume":8519300},{"timestamp":1354717800,"date":"2012-12-05","index":6968,"close":12.08,"high":12.45,"low":12.03,"open":12.2,"volume":6329100}]},{"date":"2012-08-21","estimated":0.31,"reported":0.2,"pre":[{"timestamp":1344259800,"date":"2012-08-06","index":6885,"close":19.99,"high":21.6,"low":19.1,"open":21.6,"volume":49668900},{"timestamp":1344346200,"date":"2012-08-07","index":6886,"close":19.9,"high":20.05,"low":19.26,"open":19.79,"volume":12291800},{"timestamp":1344432600,"date":"2012-08-08","index":6887,"close":19.86,"high":20.02,"low":19.5,"open":19.77,"volume":8376200},{"timestamp":1344519000,"date":"2012-08-09","index":6888,"close":19.19,"high":19.98,"low":18.46,"open":19.79,"volume":11702600},{"timestamp":1344605400,"date":"2012-08-10","index":6889,"close":19.21,"high":19.46,"low":19,"open":19.03,"volume":4709300},{"timestamp":1344864600,"date":"2012-08-13","index":6890,"close":19.48,"high":19.73,"low":19.1,"open":19.1,"volume":5501200},{"timestamp":1344951000,"date":"2012-08-14","index":6891,"close":19.35,"high":19.47,"low":18.97,"open":19.42,"volume":6479300},{"timestamp":1345037400,"date":"2012-08-15","index":6892,"close":19.36,"high":19.59,"low":18.98,"open":19.37,"volume":4166000},{"timestamp":1345123800,"date":"2012-08-16","index":6893,"close":20.41,"high":20.55,"low":19.59,"open":19.71,"volume":7959300},{"timestamp":1345210200,"date":"2012-08-17","index":6894,"close":20.27,"high":20.55,"low":20.07,"open":20.31,"volume":7585400},{"timestamp":1345469400,"date":"2012-08-20","index":6895,"close":18.16,"high":19.2,"low":18.14,"open":19,"volume":22010100}],"post":[{"timestamp":1345555800,"date":"2012-08-21","index":6896,"close":17.91,"high":18.34,"low":16.25,"open":16.38,"volume":42308600},{"timestamp":1345642200,"date":"2012-08-22","index":6897,"close":17.72,"high":18.15,"low":17.52,"open":17.61,"volume":8557000},{"timestamp":1345728600,"date":"2012-08-23","index":6898,"close":18.01,"high":18.4,"low":17.84,"open":18.3,"volume":11546200},{"timestamp":1345815000,"date":"2012-08-24","index":6899,"close":17.31,"high":17.91,"low":17.17,"open":17.82,"volume":10553100},{"timestamp":1346074200,"date":"2012-08-27","index":6900,"close":17.87,"high":18.65,"low":17.79,"open":18.5,"volume":17241900},{"timestamp":1346160600,"date":"2012-08-28","index":6901,"close":17.86,"high":18.3,"low":17.55,"open":18.07,"volume":14533000},{"timestamp":1346247000,"date":"2012-08-29","index":6902,"close":18.21,"high":18.29,"low":17.45,"open":17.71,"volume":10840900},{"timestamp":1346333400,"date":"2012-08-30","index":6903,"close":17.8,"high":18.2,"low":17.78,"open":18.08,"volume":4863900},{"timestamp":1346419800,"date":"2012-08-31","index":6904,"close":17.74,"high":18.15,"low":17.61,"open":17.89,"volume":5824300},{"timestamp":1346765400,"date":"2012-09-04","index":6905,"close":18.02,"high":18.05,"low":17.51,"open":17.72,"volume":4900100},{"timestamp":1346851800,"date":"2012-09-05","index":6906,"close":17.91,"high":18.19,"low":17.84,"open":18.07,"volume":6298400}]},{"date":"2012-05-22","estimated":0.59,"reported":0.72,"pre":[{"timestamp":1336397400,"date":"2012-05-07","index":6822,"close":20.62,"high":20.95,"low":20.56,"open":20.66,"volume":5193700},{"timestamp":1336483800,"date":"2012-05-08","index":6823,"close":20.12,"high":20.5,"low":19.8,"open":20.47,"volume":7819200},{"timestamp":1336570200,"date":"2012-05-09","index":6824,"close":20.1,"high":20.4,"low":19.79,"open":19.9,"volume":6043600},{"timestamp":1336656600,"date":"2012-05-10","index":6825,"close":19.94,"high":20.2,"low":19.88,"open":20.18,"volume":7003500},{"timestamp":1336743000,"date":"2012-05-11","index":6826,"close":19.28,"high":19.85,"low":19.23,"open":19.47,"volume":7506100},{"timestamp":1337002200,"date":"2012-05-14","index":6827,"close":19.56,"high":19.7,"low":19.02,"open":19.14,"volume":7975500},{"timestamp":1337088600,"date":"2012-05-15","index":6828,"close":19.12,"high":19.65,"low":19.05,"open":19.64,"volume":4722100},{"timestamp":1337175000,"date":"2012-05-16","index":6829,"close":18.92,"high":19.49,"low":18.92,"open":19.24,"volume":5436100},{"timestamp":1337261400,"date":"2012-05-17","index":6830,"close":18.44,"high":18.97,"low":18.42,"open":18.97,"volume":10734700},{"timestamp":1337347800,"date":"2012-05-18","index":6831,"close":18.02,"high":18.66,"low":17.84,"open":18.55,"volume":9787000},{"timestamp":1337607000,"date":"2012-05-21","index":6832,"close":18.17,"high":18.29,"low":17.53,"open":17.66,"volume":10081500}],"post":[{"timestamp":1337693400,"date":"2012-05-22","index":6833,"close":18.46,"high":18.86,"low":17.94,"open":18.8,"volume":22900400},{"timestamp":1337779800,"date":"2012-05-23","index":6834,"close":18.57,"high":18.61,"low":17.96,"open":18.27,"volume":7263500},{"timestamp":1337866200,"date":"2012-05-24","index":6835,"close":18.82,"high":19.03,"low":18.56,"open":18.75,"volume":8254300},{"timestamp":1337952600,"date":"2012-05-25","index":6836,"close":19.17,"high":19.25,"low":18.68,"open":18.68,"volume":5633600},{"timestamp":1338298200,"date":"2012-05-29","index":6837,"close":19.28,"high":19.4,"low":19.05,"open":19.25,"volume":6078600},{"timestamp":1338384600,"date":"2012-05-30","index":6838,"close":19.2,"high":19.44,"low":19,"open":19.15,"volume":5738800},{"timestamp":1338471000,"date":"2012-05-31","index":6839,"close":18.72,"high":19.2,"low":18.59,"open":19.14,"volume":6424700},{"timestamp":1338557400,"date":"2012-06-01","index":6840,"close":18.3,"high":18.6,"low":18.18,"open":18.29,"volume":7511100},{"timestamp":1338816600,"date":"2012-06-04","index":6841,"close":18.22,"high":18.43,"low":17.92,"open":18.32,"volume":8967300},{"timestamp":1338903000,"date":"2012-06-05","index":6842,"close":19.17,"high":19.25,"low":18.18,"open":18.19,"volume":9720900},{"timestamp":1338989400,"date":"2012-06-06","index":6843,"close":19.89,"high":19.9,"low":19.25,"open":19.27,"volume":6675900}]},{"date":"2012-04-14","estimated":2.16,"reported":2.47,"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":"2011-12-13","estimated":0.51,"reported":0.47,"pre":[{"timestamp":1322490600,"date":"2011-11-28","index":6712,"close":26.49,"high":27.03,"low":26.22,"open":26.95,"volume":5706700},{"timestamp":1322577000,"date":"2011-11-29","index":6713,"close":27.86,"high":27.98,"low":26.5,"open":26.62,"volume":8963300},{"timestamp":1322663400,"date":"2011-11-30","index":6714,"close":27.09,"high":28.42,"low":26.95,"open":28.24,"volume":9965300},{"timestamp":1322749800,"date":"2011-12-01","index":6715,"close":27.07,"high":27.36,"low":26.8,"open":26.86,"volume":6444800},{"timestamp":1322836200,"date":"2011-12-02","index":6716,"close":27.6,"high":27.75,"low":27.15,"open":27.41,"volume":5143100},{"timestamp":1323095400,"date":"2011-12-05","index":6717,"close":28.37,"high":28.53,"low":27.82,"open":27.96,"volume":5401500},{"timestamp":1323181800,"date":"2011-12-06","index":6718,"close":28.13,"high":28.51,"low":27.98,"open":28.32,"volume":5905100},{"timestamp":1323268200,"date":"2011-12-07","index":6719,"close":28.12,"high":28.25,"low":27.32,"open":28,"volume":5207000},{"timestamp":1323354600,"date":"2011-12-08","index":6720,"close":27.42,"high":28.51,"low":27.33,"open":28.05,"volume":5906900},{"timestamp":1323441000,"date":"2011-12-09","index":6721,"close":28.11,"high":28.21,"low":27.18,"open":27.4,"volume":4685700},{"timestamp":1323700200,"date":"2011-12-12","index":6722,"close":28.07,"high":28.46,"low":27.45,"open":28.02,"volume":7806000}],"post":[{"timestamp":1323786600,"date":"2011-12-13","index":6723,"close":23.73,"high":25.71,"low":23.62,"open":25.48,"volume":31746700},{"timestamp":1323873000,"date":"2011-12-14","index":6724,"close":23.35,"high":24.08,"low":23.01,"open":23.83,"volume":14835500},{"timestamp":1323959400,"date":"2011-12-15","index":6725,"close":23.36,"high":23.85,"low":23.12,"open":23.47,"volume":8529800},{"timestamp":1324045800,"date":"2011-12-16","index":6726,"close":23.19,"high":23.59,"low":23.13,"open":23.53,"volume":8805700},{"timestamp":1324305000,"date":"2011-12-19","index":6727,"close":22.56,"high":23.39,"low":22.48,"open":23.25,"volume":8941300},{"timestamp":1324391400,"date":"2011-12-20","index":6728,"close":23.06,"high":23.26,"low":22.69,"open":22.83,"volume":9391800},{"timestamp":1324477800,"date":"2011-12-21","index":6729,"close":22.88,"high":23.1,"low":22.7,"open":23.04,"volume":5944900},{"timestamp":1324564200,"date":"2011-12-22","index":6730,"close":23.22,"high":23.3,"low":22.77,"open":22.85,"volume":6018400},{"timestamp":1324650600,"date":"2011-12-23","index":6731,"close":23.28,"high":23.29,"low":23,"open":23.12,"volume":3759100},{"timestamp":1324996200,"date":"2011-12-27","index":6732,"close":23.43,"high":23.58,"low":22.85,"open":23.2,"volume":6687400},{"timestamp":1325082600,"date":"2011-12-28","index":6733,"close":23,"high":23.51,"low":22.89,"open":23.43,"volume":4364100}]},{"date":"2011-09-13","estimated":0.53,"reported":0.47,"pre":[{"timestamp":1314365400,"date":"2011-08-26","index":6648,"close":24.79,"high":24.98,"low":23.78,"open":24,"volume":4024100},{"timestamp":1314624600,"date":"2011-08-29","index":6649,"close":25.43,"high":25.5,"low":24.89,"open":25.06,"volume":3621800},{"timestamp":1314711000,"date":"2011-08-30","index":6650,"close":25.23,"high":25.5,"low":24.99,"open":25.25,"volume":4868500},{"timestamp":1314797400,"date":"2011-08-31","index":6651,"close":25.59,"high":25.92,"low":25.27,"open":25.35,"volume":4877800},{"timestamp":1314883800,"date":"2011-09-01","index":6652,"close":24.79,"high":25.73,"low":24.79,"open":25.59,"volume":4379800},{"timestamp":1314970200,"date":"2011-09-02","index":6653,"close":24.1,"high":24.5,"low":23.9,"open":24.43,"volume":5095100},{"timestamp":1315315800,"date":"2011-09-06","index":6654,"close":23.3,"high":23.5,"low":23,"open":23.33,"volume":8019200},{"timestamp":1315402200,"date":"2011-09-07","index":6655,"close":24.55,"high":24.55,"low":23.48,"open":23.62,"volume":5422400},{"timestamp":1315488600,"date":"2011-09-08","index":6656,"close":24.2,"high":24.42,"low":24,"open":24.37,"volume":4787800},{"timestamp":1315575000,"date":"2011-09-09","index":6657,"close":24.5,"high":24.68,"low":23.75,"open":23.87,"volume":7660200},{"timestamp":1315834200,"date":"2011-09-12","index":6658,"close":24.96,"high":25.2,"low":24.07,"open":24.3,"volume":8745900}],"post":[{"timestamp":1315920600,"date":"2011-09-13","index":6659,"close":23.35,"high":24.7,"low":22.74,"open":24.7,"volume":32901200},{"timestamp":1316007000,"date":"2011-09-14","index":6660,"close":24.01,"high":24.35,"low":22.9,"open":23.07,"volume":13162600},{"timestamp":1316093400,"date":"2011-09-15","index":6661,"close":25.68,"high":25.71,"low":24.26,"open":24.26,"volume":12546800},{"timestamp":1316179800,"date":"2011-09-16","index":6662,"close":25.43,"high":26.1,"low":25.25,"open":25.91,"volume":10768100},{"timestamp":1316439000,"date":"2011-09-19","index":6663,"close":25.1,"high":25.27,"low":24.78,"open":25.04,"volume":5405600},{"timestamp":1316525400,"date":"2011-09-20","index":6664,"close":24.79,"high":25.58,"low":24.77,"open":25.24,"volume":5679200},{"timestamp":1316611800,"date":"2011-09-21","index":6665,"close":24.12,"high":25.11,"low":24.11,"open":24.85,"volume":4358700},{"timestamp":1316698200,"date":"2011-09-22","index":6666,"close":24.25,"high":24.46,"low":23.32,"open":23.36,"volume":9221900},{"timestamp":1316784600,"date":"2011-09-23","index":6667,"close":24.18,"high":24.37,"low":23.95,"open":24.14,"volume":6440600},{"timestamp":1317043800,"date":"2011-09-26","index":6668,"close":25.22,"high":25.28,"low":24.1,"open":24.29,"volume":4782800},{"timestamp":1317130200,"date":"2011-09-27","index":6669,"close":24.69,"high":25.7,"low":24.53,"open":25.64,"volume":9193600}]},{"date":"2011-06-14","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1306503000,"date":"2011-05-27","index":6585,"close":31.59,"high":31.67,"low":31.09,"open":31.19,"volume":3802800},{"timestamp":1306848600,"date":"2011-05-31","index":6586,"close":31.76,"high":32.16,"low":31.64,"open":31.8,"volume":10358800},{"timestamp":1306935000,"date":"2011-06-01","index":6587,"close":30.97,"high":31.86,"low":30.97,"open":31.76,"volume":5295400},{"timestamp":1307021400,"date":"2011-06-02","index":6588,"close":30.54,"high":31.5,"low":30.37,"open":30.97,"volume":6497900},{"timestamp":1307107800,"date":"2011-06-03","index":6589,"close":30.63,"high":31.3,"low":30.02,"open":30.12,"volume":7610900},{"timestamp":1307367000,"date":"2011-06-06","index":6590,"close":29.88,"high":30.87,"low":29.88,"open":30.67,"volume":6370300},{"timestamp":1307453400,"date":"2011-06-07","index":6591,"close":28.93,"high":29.8,"low":28.65,"open":29.8,"volume":11604800},{"timestamp":1307539800,"date":"2011-06-08","index":6592,"close":28.67,"high":29.03,"low":28.37,"open":28.82,"volume":7558500},{"timestamp":1307626200,"date":"2011-06-09","index":6593,"close":28.97,"high":29.33,"low":28.6,"open":28.71,"volume":4933800},{"timestamp":1307712600,"date":"2011-06-10","index":6594,"close":28.43,"high":29.09,"low":28.31,"open":28.91,"volume":6190900},{"timestamp":1307971800,"date":"2011-06-13","index":6595,"close":28.82,"high":29.23,"low":28.5,"open":28.5,"volume":9996100}],"post":[{"timestamp":1308058200,"date":"2011-06-14","index":6596,"close":30.13,"high":31.32,"low":29.35,"open":31.11,"volume":31063400},{"timestamp":1308144600,"date":"2011-06-15","index":6597,"close":30.41,"high":31.13,"low":29.83,"open":29.89,"volume":12107300},{"timestamp":1308231000,"date":"2011-06-16","index":6598,"close":30.01,"high":30.76,"low":29.67,"open":30.34,"volume":8831800},{"timestamp":1308317400,"date":"2011-06-17","index":6599,"close":31.01,"high":31.1,"low":30.26,"open":30.44,"volume":10184000},{"timestamp":1308576600,"date":"2011-06-20","index":6600,"close":31.54,"high":31.56,"low":30.82,"open":30.88,"volume":7159400},{"timestamp":1308663000,"date":"2011-06-21","index":6601,"close":32.38,"high":32.85,"low":31.94,"open":32.83,"volume":13098300},{"timestamp":1308749400,"date":"2011-06-22","index":6602,"close":31.77,"high":32.47,"low":31.76,"open":32.28,"volume":6071400},{"timestamp":1308835800,"date":"2011-06-23","index":6603,"close":32.12,"high":32.17,"low":31.13,"open":31.28,"volume":7493500},{"timestamp":1308922200,"date":"2011-06-24","index":6604,"close":32.48,"high":32.48,"low":31.81,"open":32.19,"volume":13396300},{"timestamp":1309181400,"date":"2011-06-27","index":6605,"close":31.32,"high":32.45,"low":31.23,"open":32.28,"volume":8299600},{"timestamp":1309267800,"date":"2011-06-28","index":6606,"close":31.92,"high":32.01,"low":31.35,"open":31.45,"volume":6246400}]},{"date":"2011-03-24","estimated":1.85,"reported":1.98,"pre":[{"timestamp":1299681000,"date":"2011-03-09","index":6529,"close":31.28,"high":31.7,"low":31.1,"open":31.5,"volume":8561100},{"timestamp":1299767400,"date":"2011-03-10","index":6530,"close":30.91,"high":31.23,"low":30.85,"open":31.03,"volume":6014300},{"timestamp":1299853800,"date":"2011-03-11","index":6531,"close":31.52,"high":31.57,"low":30.75,"open":30.85,"volume":5448100},{"timestamp":1300109400,"date":"2011-03-14","index":6532,"close":31.64,"high":31.66,"low":31.06,"open":31.06,"volume":6086300},{"timestamp":1300195800,"date":"2011-03-15","index":6533,"close":30.99,"high":31.38,"low":30.8,"open":30.87,"volume":7059900},{"timestamp":1300282200,"date":"2011-03-16","index":6534,"close":30.84,"high":31.47,"low":30.84,"open":30.96,"volume":6847300},{"timestamp":1300368600,"date":"2011-03-17","index":6535,"close":30.87,"high":31.23,"low":30.72,"open":31.23,"volume":3501000},{"timestamp":1300455000,"date":"2011-03-18","index":6536,"close":31.53,"high":31.54,"low":30.9,"open":31.17,"volume":7431700},{"timestamp":1300714200,"date":"2011-03-21","index":6537,"close":31.9,"high":31.97,"low":31.41,"open":31.86,"volume":5103500},{"timestamp":1300800600,"date":"2011-03-22","index":6538,"close":31.42,"high":31.98,"low":31.36,"open":31.83,"volume":4943200},{"timestamp":1300887000,"date":"2011-03-23","index":6539,"close":31.85,"high":31.88,"low":31.09,"open":31.31,"volume":8648400}],"post":[{"timestamp":1300973400,"date":"2011-03-24","index":6540,"close":30.13,"high":32.98,"low":29.85,"open":32.66,"volume":37417800},{"timestamp":1301059800,"date":"2011-03-25","index":6541,"close":29.22,"high":29.8,"low":28.65,"open":29.8,"volume":24556700},{"timestamp":1301319000,"date":"2011-03-28","index":6542,"close":29.35,"high":29.74,"low":29.2,"open":29.25,"volume":10513100},{"timestamp":1301405400,"date":"2011-03-29","index":6543,"close":29.08,"high":29.81,"low":28.76,"open":29.46,"volume":10186000},{"timestamp":1301491800,"date":"2011-03-30","index":6544,"close":29.21,"high":29.43,"low":29.02,"open":29.19,"volume":6296700},{"timestamp":1301578200,"date":"2011-03-31","index":6545,"close":28.72,"high":29.22,"low":28.52,"open":29.22,"volume":15470400},{"timestamp":1301664600,"date":"2011-04-01","index":6546,"close":28.64,"high":28.86,"low":28.63,"open":28.86,"volume":10160900},{"timestamp":1301923800,"date":"2011-04-04","index":6547,"close":28.15,"high":28.76,"low":28.15,"open":28.67,"volume":8962700},{"timestamp":1302010200,"date":"2011-04-05","index":6548,"close":28.64,"high":28.95,"low":28.09,"open":28.09,"volume":8758400},{"timestamp":1302096600,"date":"2011-04-06","index":6549,"close":29.75,"high":29.94,"low":28.8,"open":28.89,"volume":12507100},{"timestamp":1302183000,"date":"2011-04-07","index":6550,"close":29.99,"high":30.67,"low":29.86,"open":29.95,"volume":12688400}]},{"date":"2010-12-14","estimated":0.61,"reported":0.54,"pre":[{"timestamp":1291041000,"date":"2010-11-29","index":6460,"close":43.41,"high":44.62,"low":43.31,"open":44.48,"volume":7143500},{"timestamp":1291127400,"date":"2010-11-30","index":6461,"close":42.72,"high":43.34,"low":42.36,"open":42.88,"volume":8533300},{"timestamp":1291213800,"date":"2010-12-01","index":6462,"close":42.44,"high":43.48,"low":42.4,"open":43.33,"volume":7364800},{"timestamp":1291300200,"date":"2010-12-02","index":6463,"close":43.56,"high":43.75,"low":42.59,"open":42.59,"volume":5157700},{"timestamp":1291386600,"date":"2010-12-03","index":6464,"close":42.83,"high":43.61,"low":42.24,"open":43.19,"volume":6065800},{"timestamp":1291645800,"date":"2010-12-06","index":6465,"close":42.59,"high":43.21,"low":42.44,"open":43.19,"volume":4256400},{"timestamp":1291732200,"date":"2010-12-07","index":6466,"close":41.59,"high":43.1,"low":41.53,"open":43.03,"volume":8477500},{"timestamp":1291818600,"date":"2010-12-08","index":6467,"close":41.64,"high":41.9,"low":41.36,"open":41.7,"volume":5079100},{"timestamp":1291905000,"date":"2010-12-09","index":6468,"close":42,"high":42.17,"low":41.72,"open":41.72,"volume":4540700},{"timestamp":1291991400,"date":"2010-12-10","index":6469,"close":41.8,"high":42.06,"low":41.57,"open":41.91,"volume":6377600},{"timestamp":1292250600,"date":"2010-12-13","index":6470,"close":41.7,"high":42.57,"low":41.68,"open":42.4,"volume":13240100}],"post":[{"timestamp":1292337000,"date":"2010-12-14","index":6471,"close":35.52,"high":36.15,"low":34.25,"open":35.59,"volume":64707400},{"timestamp":1292423400,"date":"2010-12-15","index":6472,"close":34.5,"high":35.5,"low":34.39,"open":35.3,"volume":20743800},{"timestamp":1292509800,"date":"2010-12-16","index":6473,"close":34.6,"high":34.84,"low":34.51,"open":34.6,"volume":12907000},{"timestamp":1292596200,"date":"2010-12-17","index":6474,"close":34.27,"high":34.68,"low":34.26,"open":34.52,"volume":12153700},{"timestamp":1292855400,"date":"2010-12-20","index":6475,"close":33.97,"high":34.44,"low":33.79,"open":34.41,"volume":9659400},{"timestamp":1292941800,"date":"2010-12-21","index":6476,"close":33.46,"high":34.15,"low":33.41,"open":34.15,"volume":12054200},{"timestamp":1293028200,"date":"2010-12-22","index":6477,"close":33.52,"high":33.75,"low":33.4,"open":33.45,"volume":5949700},{"timestamp":1293114600,"date":"2010-12-23","index":6478,"close":34.35,"high":34.42,"low":33.5,"open":33.55,"volume":8930700},{"timestamp":1293460200,"date":"2010-12-27","index":6479,"close":34.22,"high":34.34,"low":33.95,"open":34.33,"volume":4468700},{"timestamp":1293546600,"date":"2010-12-28","index":6480,"close":34.05,"high":34.33,"low":34,"open":34.26,"volume":6091100},{"timestamp":1293633000,"date":"2010-12-29","index":6481,"close":34.29,"high":34.5,"low":34.1,"open":34.19,"volume":4264300}]},{"date":"2010-09-14","estimated":0.44,"reported":0.6,"pre":[{"timestamp":1282915800,"date":"2010-08-27","index":6396,"close":31.86,"high":32.27,"low":30.9,"open":32.24,"volume":7578700},{"timestamp":1283175000,"date":"2010-08-30","index":6397,"close":31.46,"high":31.94,"low":31.46,"open":31.89,"volume":4265500},{"timestamp":1283261400,"date":"2010-08-31","index":6398,"close":31.39,"high":32.2,"low":31.32,"open":31.35,"volume":6721500},{"timestamp":1283347800,"date":"2010-09-01","index":6399,"close":32.66,"high":32.7,"low":31.77,"open":31.78,"volume":5404700},{"timestamp":1283434200,"date":"2010-09-02","index":6400,"close":33.46,"high":33.55,"low":32.5,"open":32.71,"volume":5651800},{"timestamp":1283520600,"date":"2010-09-03","index":6401,"close":34.37,"high":34.67,"low":33.75,"open":33.89,"volume":6411500},{"timestamp":1283866200,"date":"2010-09-07","index":6402,"close":33.69,"high":34.65,"low":33.68,"open":34.2,"volume":4542900},{"timestamp":1283952600,"date":"2010-09-08","index":6403,"close":33.54,"high":33.83,"low":33.15,"open":33.4,"volume":8884800},{"timestamp":1284039000,"date":"2010-09-09","index":6404,"close":33.56,"high":34.2,"low":33.22,"open":33.93,"volume":6448400},{"timestamp":1284125400,"date":"2010-09-10","index":6405,"close":33.88,"high":34.02,"low":33.5,"open":33.53,"volume":6071200},{"timestamp":1284384600,"date":"2010-09-13","index":6406,"close":34.65,"high":34.86,"low":34.21,"open":34.21,"volume":8057000}],"post":[{"timestamp":1284471000,"date":"2010-09-14","index":6407,"close":36.73,"high":37.49,"low":36.5,"open":37.25,"volume":21349300},{"timestamp":1284557400,"date":"2010-09-15","index":6408,"close":36.76,"high":36.91,"low":36.21,"open":36.66,"volume":5846900},{"timestamp":1284643800,"date":"2010-09-16","index":6409,"close":36.92,"high":37.09,"low":36.24,"open":36.79,"volume":5700400},{"timestamp":1284730200,"date":"2010-09-17","index":6410,"close":37.15,"high":37.2,"low":36.59,"open":37.09,"volume":5271700},{"timestamp":1284989400,"date":"2010-09-20","index":6411,"close":38.32,"high":38.48,"low":37.37,"open":37.78,"volume":7986500},{"timestamp":1285075800,"date":"2010-09-21","index":6412,"close":38.05,"high":38.54,"low":37.8,"open":38.44,"volume":5000400},{"timestamp":1285162200,"date":"2010-09-22","index":6413,"close":38.3,"high":38.58,"low":37.91,"open":37.93,"volume":5232500},{"timestamp":1285248600,"date":"2010-09-23","index":6414,"close":38.63,"high":39.25,"low":37.75,"open":37.79,"volume":6669600},{"timestamp":1285335000,"date":"2010-09-24","index":6415,"close":39.6,"high":39.88,"low":39.19,"open":39.19,"volume":5154200},{"timestamp":1285594200,"date":"2010-09-27","index":6416,"close":39.44,"high":40.47,"low":39.4,"open":40.41,"volume":5674300},{"timestamp":1285680600,"date":"2010-09-28","index":6417,"close":40.18,"high":40.26,"low":38.84,"open":39.72,"volume":5527400}]},{"date":"2010-06-15","estimated":0.5,"reported":0.36,"pre":[{"timestamp":1275053400,"date":"2010-05-28","index":6333,"close":42.25,"high":42.6,"low":41.7,"open":42.24,"volume":6363200},{"timestamp":1275399000,"date":"2010-06-01","index":6334,"close":40.72,"high":42.19,"low":40.68,"open":41.76,"volume":6493900},{"timestamp":1275485400,"date":"2010-06-02","index":6335,"close":40.2,"high":40.97,"low":38.6,"open":40.97,"volume":14993800},{"timestamp":1275571800,"date":"2010-06-03","index":6336,"close":40.27,"high":40.78,"low":39.56,"open":40.45,"volume":6389500},{"timestamp":1275658200,"date":"2010-06-04","index":6337,"close":38.88,"high":39.59,"low":38.63,"open":39.36,"volume":8269800},{"timestamp":1275917400,"date":"2010-06-07","index":6338,"close":37.91,"high":39.79,"low":37.81,"open":39.04,"volume":8539500},{"timestamp":1276003800,"date":"2010-06-08","index":6339,"close":38.71,"high":38.8,"low":37.39,"open":37.9,"volume":8449900},{"timestamp":1276090200,"date":"2010-06-09","index":6340,"close":39,"high":39.83,"low":38.82,"open":38.96,"volume":6396500},{"timestamp":1276176600,"date":"2010-06-10","index":6341,"close":40.24,"high":40.33,"low":39.61,"open":39.74,"volume":5063700},{"timestamp":1276263000,"date":"2010-06-11","index":6342,"close":41.2,"high":41.33,"low":39.61,"open":39.61,"volume":6251100},{"timestamp":1276522200,"date":"2010-06-14","index":6343,"close":41.05,"high":42.65,"low":41,"open":41.93,"volume":8353600}],"post":[{"timestamp":1276608600,"date":"2010-06-15","index":6344,"close":38.56,"high":39.21,"low":37.93,"open":38.98,"volume":29295900},{"timestamp":1276695000,"date":"2010-06-16","index":6345,"close":38.18,"high":38.5,"low":38.02,"open":38.28,"volume":9603900},{"timestamp":1276781400,"date":"2010-06-17","index":6346,"close":37.82,"high":38.4,"low":37.45,"open":38.21,"volume":8399600},{"timestamp":1276867800,"date":"2010-06-18","index":6347,"close":37.83,"high":38.17,"low":37.71,"open":37.87,"volume":7344100},{"timestamp":1277127000,"date":"2010-06-21","index":6348,"close":37.08,"high":38.22,"low":36.89,"open":38.15,"volume":7737900},{"timestamp":1277213400,"date":"2010-06-22","index":6349,"close":36.61,"high":37.54,"low":36.52,"open":37.02,"volume":5894700},{"timestamp":1277299800,"date":"2010-06-23","index":6350,"close":36.63,"high":36.9,"low":35.92,"open":36.72,"volume":6082300},{"timestamp":1277386200,"date":"2010-06-24","index":6351,"close":35.74,"high":36.68,"low":35.58,"open":36.68,"volume":8686900},{"timestamp":1277472600,"date":"2010-06-25","index":6352,"close":35.16,"high":35.92,"low":35,"open":35.83,"volume":13206100},{"timestamp":1277731800,"date":"2010-06-28","index":6353,"close":35.35,"high":35.73,"low":35.04,"open":35.28,"volume":7275000},{"timestamp":1277818200,"date":"2010-06-29","index":6354,"close":34.16,"high":34.97,"low":33.96,"open":34.95,"volume":6829300}]},{"date":"2010-03-25","estimated":1.79,"reported":1.82,"pre":[{"timestamp":1268231400,"date":"2010-03-10","index":6277,"close":38.96,"high":39.23,"low":38.75,"open":39.01,"volume":4274700},{"timestamp":1268317800,"date":"2010-03-11","index":6278,"close":39.47,"high":39.58,"low":38.78,"open":38.91,"volume":5996800},{"timestamp":1268404200,"date":"2010-03-12","index":6279,"close":40.12,"high":40.38,"low":39.75,"open":39.92,"volume":7516300},{"timestamp":1268659800,"date":"2010-03-15","index":6280,"close":39.6,"high":40.16,"low":39.32,"open":39.78,"volume":6154900},{"timestamp":1268746200,"date":"2010-03-16","index":6281,"close":39.58,"high":39.71,"low":39.13,"open":39.58,"volume":4842300},{"timestamp":1268832600,"date":"2010-03-17","index":6282,"close":40.11,"high":40.15,"low":39.6,"open":39.6,"volume":5519100},{"timestamp":1268919000,"date":"2010-03-18","index":6283,"close":40.45,"high":40.92,"low":40.01,"open":40.08,"volume":6616100},{"timestamp":1269005400,"date":"2010-03-19","index":6284,"close":40.99,"high":41.8,"low":40.8,"open":40.99,"volume":14172700},{"timestamp":1269264600,"date":"2010-03-22","index":6285,"close":41.2,"high":41.29,"low":40.54,"open":40.59,"volume":8232200},{"timestamp":1269351000,"date":"2010-03-23","index":6286,"close":41.51,"high":41.6,"low":40.81,"open":41.43,"volume":7757000},{"timestamp":1269437400,"date":"2010-03-24","index":6287,"close":41.18,"high":41.59,"low":41.11,"open":41.45,"volume":7518700}],"post":[{"timestamp":1269523800,"date":"2010-03-25","index":6288,"close":42.66,"high":44.79,"low":41.18,"open":44.3,"volume":30641200},{"timestamp":1269610200,"date":"2010-03-26","index":6289,"close":43.16,"high":43.47,"low":42.56,"open":42.65,"volume":10669700},{"timestamp":1269869400,"date":"2010-03-29","index":6290,"close":43,"high":43.42,"low":42.41,"open":43.42,"volume":6874700},{"timestamp":1269955800,"date":"2010-03-30","index":6291,"close":42.62,"high":43.23,"low":42.42,"open":43.09,"volume":6990600},{"timestamp":1270042200,"date":"2010-03-31","index":6292,"close":42.54,"high":42.62,"low":42.36,"open":42.36,"volume":5579600},{"timestamp":1270128600,"date":"2010-04-01","index":6293,"close":42.57,"high":43.3,"low":42.37,"open":42.96,"volume":7313100},{"timestamp":1270474200,"date":"2010-04-05","index":6294,"close":43.37,"high":43.46,"low":42.65,"open":42.94,"volume":5060600},{"timestamp":1270560600,"date":"2010-04-06","index":6295,"close":44.11,"high":44.3,"low":43.4,"open":43.54,"volume":7585300},{"timestamp":1270647000,"date":"2010-04-07","index":6296,"close":44.2,"high":44.7,"low":43.88,"open":44.08,"volume":8814700},{"timestamp":1270733400,"date":"2010-04-08","index":6297,"close":44.66,"high":44.88,"low":43.7,"open":43.94,"volume":9756900},{"timestamp":1270819800,"date":"2010-04-09","index":6298,"close":44.89,"high":44.9,"low":44.21,"open":44.74,"volume":6528200}]},{"date":"2009-12-15","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1259591400,"date":"2009-11-30","index":6209,"close":42.83,"high":43.84,"low":42.65,"open":43.5,"volume":6791000},{"timestamp":1259677800,"date":"2009-12-01","index":6210,"close":43.53,"high":43.9,"low":42.81,"open":43.28,"volume":4920400},{"timestamp":1259764200,"date":"2009-12-02","index":6211,"close":43.13,"high":43.83,"low":43.05,"open":43.56,"volume":5176700},{"timestamp":1259850600,"date":"2009-12-03","index":6212,"close":43.54,"high":44.5,"low":43.5,"open":44.02,"volume":6886500},{"timestamp":1259937000,"date":"2009-12-04","index":6213,"close":43.79,"high":44.5,"low":43.22,"open":44.43,"volume":5047000},{"timestamp":1260196200,"date":"2009-12-07","index":6214,"close":43.97,"high":44.05,"low":43.6,"open":43.85,"volume":3395700},{"timestamp":1260282600,"date":"2009-12-08","index":6215,"close":43.46,"high":44.09,"low":43.3,"open":43.66,"volume":4514100},{"timestamp":1260369000,"date":"2009-12-09","index":6216,"close":43.03,"high":43.59,"low":42.56,"open":43.5,"volume":4921400},{"timestamp":1260455400,"date":"2009-12-10","index":6217,"close":43.21,"high":43.63,"low":42.94,"open":43.25,"volume":4281700},{"timestamp":1260541800,"date":"2009-12-11","index":6218,"close":44.34,"high":44.43,"low":43.37,"open":43.75,"volume":5926300},{"timestamp":1260801000,"date":"2009-12-14","index":6219,"close":45.37,"high":45.55,"low":44.57,"open":44.85,"volume":8943400}],"post":[{"timestamp":1260887400,"date":"2009-12-15","index":6220,"close":41.53,"high":43.14,"low":40.96,"open":43,"volume":43755100},{"timestamp":1260973800,"date":"2009-12-16","index":6221,"close":41.29,"high":42.17,"low":41.05,"open":41.9,"volume":11861500},{"timestamp":1261060200,"date":"2009-12-17","index":6222,"close":40.94,"high":41.51,"low":40.94,"open":41.23,"volume":9550500},{"timestamp":1261146600,"date":"2009-12-18","index":6223,"close":39.5,"high":41.23,"low":39.26,"open":41.16,"volume":15372100},{"timestamp":1261405800,"date":"2009-12-21","index":6224,"close":40.07,"high":40.45,"low":39.45,"open":39.52,"volume":7938500},{"timestamp":1261492200,"date":"2009-12-22","index":6225,"close":40.45,"high":40.64,"low":40.01,"open":40.29,"volume":4667900},{"timestamp":1261578600,"date":"2009-12-23","index":6226,"close":40.76,"high":40.86,"low":40.16,"open":40.49,"volume":5703300},{"timestamp":1261665000,"date":"2009-12-24","index":6227,"close":40.7,"high":41.12,"low":40.63,"open":40.89,"volume":2079100},{"timestamp":1262010600,"date":"2009-12-28","index":6228,"close":40.89,"high":41.2,"low":40.7,"open":40.81,"volume":4465100},{"timestamp":1262097000,"date":"2009-12-29","index":6229,"close":40.42,"high":41.11,"low":40.38,"open":41,"volume":4110600},{"timestamp":1262183400,"date":"2009-12-30","index":6230,"close":40.34,"high":40.57,"low":40.26,"open":40.38,"volume":2566800}]},{"date":"2009-09-15","estimated":0.42,"reported":0.37,"pre":[{"timestamp":1251466200,"date":"2009-08-28","index":6145,"close":37.54,"high":38.19,"low":37.45,"open":37.77,"volume":5929800},{"timestamp":1251725400,"date":"2009-08-31","index":6146,"close":36.28,"high":37.45,"low":36.03,"open":37.16,"volume":7080800},{"timestamp":1251811800,"date":"2009-09-01","index":6147,"close":36.09,"high":36.64,"low":35.66,"open":36.11,"volume":8658400},{"timestamp":1251898200,"date":"2009-09-02","index":6148,"close":37.43,"high":37.75,"low":36.5,"open":36.53,"volume":9334100},{"timestamp":1251984600,"date":"2009-09-03","index":6149,"close":39.65,"high":39.87,"low":37.39,"open":37.83,"volume":11013600},{"timestamp":1252071000,"date":"2009-09-04","index":6150,"close":39.41,"high":39.73,"low":39.02,"open":39.24,"volume":6056300},{"timestamp":1252416600,"date":"2009-09-08","index":6151,"close":41.12,"high":41.28,"low":39.66,"open":39.79,"volume":8875900},{"timestamp":1252503000,"date":"2009-09-09","index":6152,"close":41.14,"high":41.48,"low":40.7,"open":41.05,"volume":6968400},{"timestamp":1252589400,"date":"2009-09-10","index":6153,"close":41.05,"high":41.22,"low":40.22,"open":41.11,"volume":5770700},{"timestamp":1252675800,"date":"2009-09-11","index":6154,"close":39.76,"high":40.63,"low":39.37,"open":40.54,"volume":10527700},{"timestamp":1252935000,"date":"2009-09-14","index":6155,"close":40.41,"high":40.68,"low":39.25,"open":39.74,"volume":8575000}],"post":[{"timestamp":1253021400,"date":"2009-09-15","index":6156,"close":38.32,"high":40.53,"low":37.95,"open":40.35,"volume":24978200},{"timestamp":1253107800,"date":"2009-09-16","index":6157,"close":38.56,"high":38.74,"low":37.87,"open":38.69,"volume":10358100},{"timestamp":1253194200,"date":"2009-09-17","index":6158,"close":37.59,"high":38.82,"low":37.41,"open":38.57,"volume":9719500},{"timestamp":1253280600,"date":"2009-09-18","index":6159,"close":37.9,"high":38.13,"low":37.61,"open":37.73,"volume":7433900},{"timestamp":1253539800,"date":"2009-09-21","index":6160,"close":38.45,"high":38.52,"low":37.45,"open":37.45,"volume":7633200},{"timestamp":1253626200,"date":"2009-09-22","index":6161,"close":38.32,"high":39.02,"low":38.28,"open":38.77,"volume":5724200},{"timestamp":1253712600,"date":"2009-09-23","index":6162,"close":38.3,"high":38.85,"low":38.22,"open":38.4,"volume":5939900},{"timestamp":1253799000,"date":"2009-09-24","index":6163,"close":37.91,"high":38.9,"low":37.64,"open":38.5,"volume":4852700},{"timestamp":1253885400,"date":"2009-09-25","index":6164,"close":37.3,"high":37.91,"low":37.08,"open":37.91,"volume":3900500},{"timestamp":1254144600,"date":"2009-09-28","index":6165,"close":37.73,"high":37.89,"low":37.31,"open":37.39,"volume":2605900},{"timestamp":1254231000,"date":"2009-09-29","index":6166,"close":37.86,"high":38.25,"low":37.5,"open":37.89,"volume":2513800}]},{"date":"2009-06-16","estimated":0.34,"reported":0.42,"pre":[{"timestamp":1243863000,"date":"2009-06-01","index":6082,"close":37.63,"high":38.2,"low":35.36,"open":35.67,"volume":8622400},{"timestamp":1243949400,"date":"2009-06-02","index":6083,"close":37.91,"high":38.08,"low":37.02,"open":37.54,"volume":5847600},{"timestamp":1244035800,"date":"2009-06-03","index":6084,"close":38.02,"high":38.23,"low":37.07,"open":37.5,"volume":6336000},{"timestamp":1244122200,"date":"2009-06-04","index":6085,"close":37.03,"high":37.79,"low":36.51,"open":37.74,"volume":6622300},{"timestamp":1244208600,"date":"2009-06-05","index":6086,"close":37.44,"high":38.03,"low":36.75,"open":37.69,"volume":6164100},{"timestamp":1244467800,"date":"2009-06-08","index":6087,"close":38.64,"high":39.05,"low":36.87,"open":36.96,"volume":7404100},{"timestamp":1244554200,"date":"2009-06-09","index":6088,"close":39.52,"high":39.84,"low":38.6,"open":38.96,"volume":5548200},{"timestamp":1244640600,"date":"2009-06-10","index":6089,"close":38.52,"high":39.98,"low":37.83,"open":39.77,"volume":6439700},{"timestamp":1244727000,"date":"2009-06-11","index":6090,"close":37.23,"high":38.54,"low":37.03,"open":38.41,"volume":8583400},{"timestamp":1244813400,"date":"2009-06-12","index":6091,"close":38.55,"high":38.69,"low":36.9,"open":37.13,"volume":7140500},{"timestamp":1245072600,"date":"2009-06-15","index":6092,"close":38.66,"high":39.03,"low":37.13,"open":38.01,"volume":12761900}],"post":[{"timestamp":1245159000,"date":"2009-06-16","index":6093,"close":35.84,"high":38.15,"low":35.62,"open":37.55,"volume":27500200},{"timestamp":1245245400,"date":"2009-06-17","index":6094,"close":35.87,"high":36.57,"low":35.37,"open":35.57,"volume":9123900},{"timestamp":1245331800,"date":"2009-06-18","index":6095,"close":34.07,"high":36.28,"low":33.81,"open":36,"volume":13472300},{"timestamp":1245418200,"date":"2009-06-19","index":6096,"close":34.38,"high":34.9,"low":34.17,"open":34.31,"volume":11141400},{"timestamp":1245677400,"date":"2009-06-22","index":6097,"close":33.44,"high":34.41,"low":33.42,"open":34.22,"volume":5984400},{"timestamp":1245763800,"date":"2009-06-23","index":6098,"close":32.98,"high":33.72,"low":32.72,"open":33.54,"volume":5074400},{"timestamp":1245850200,"date":"2009-06-24","index":6099,"close":32.97,"high":33.73,"low":32.8,"open":33.23,"volume":6103800},{"timestamp":1245936600,"date":"2009-06-25","index":6100,"close":34.05,"high":34.28,"low":32.7,"open":32.7,"volume":6594700},{"timestamp":1246023000,"date":"2009-06-26","index":6101,"close":33.58,"high":34.33,"low":33.5,"open":34.11,"volume":3922300},{"timestamp":1246282200,"date":"2009-06-29","index":6102,"close":34.02,"high":34.54,"low":33.24,"open":33.7,"volume":4150100},{"timestamp":1246368600,"date":"2009-06-30","index":6103,"close":33.49,"high":34.8,"low":33.19,"open":34.04,"volume":6432700}]},{"date":"2009-03-26","estimated":1.4,"reported":1.61,"pre":[{"timestamp":1236778200,"date":"2009-03-11","index":6026,"close":28.33,"high":28.67,"low":27.45,"open":28.34,"volume":12160600},{"timestamp":1236864600,"date":"2009-03-12","index":6027,"close":29.5,"high":29.61,"low":28,"open":28.5,"volume":10816200},{"timestamp":1236951000,"date":"2009-03-13","index":6028,"close":29.69,"high":29.95,"low":27.4,"open":29.46,"volume":8968300},{"timestamp":1237210200,"date":"2009-03-16","index":6029,"close":29.15,"high":30.21,"low":29.04,"open":30,"volume":8457400},{"timestamp":1237296600,"date":"2009-03-17","index":6030,"close":31.73,"high":31.77,"low":29.26,"open":29.64,"volume":17208600},{"timestamp":1237383000,"date":"2009-03-18","index":6031,"close":32.73,"high":33.22,"low":31.26,"open":31.48,"volume":12603800},{"timestamp":1237469400,"date":"2009-03-19","index":6032,"close":33.58,"high":33.65,"low":32.09,"open":33.21,"volume":12113300},{"timestamp":1237555800,"date":"2009-03-20","index":6033,"close":32.3,"high":33.7,"low":31.64,"open":33.4,"volume":10415200},{"timestamp":1237815000,"date":"2009-03-23","index":6034,"close":34.1,"high":34.17,"low":32.73,"open":33.69,"volume":9990900},{"timestamp":1237901400,"date":"2009-03-24","index":6035,"close":33.24,"high":33.96,"low":32.8,"open":33.55,"volume":10243800},{"timestamp":1237987800,"date":"2009-03-25","index":6036,"close":33.46,"high":34.63,"low":32.27,"open":33.6,"volume":12370700}],"post":[{"timestamp":1238074200,"date":"2009-03-26","index":6037,"close":37.67,"high":39.25,"low":36.79,"open":37,"volume":35104100},{"timestamp":1238160600,"date":"2009-03-27","index":6038,"close":38.04,"high":38.4,"low":36.62,"open":37.09,"volume":11693000},{"timestamp":1238419800,"date":"2009-03-30","index":6039,"close":36.97,"high":37.25,"low":36.27,"open":37.1,"volume":8896700},{"timestamp":1238506200,"date":"2009-03-31","index":6040,"close":37.96,"high":38.52,"low":36.88,"open":37.32,"volume":11342000},{"timestamp":1238592600,"date":"2009-04-01","index":6041,"close":38.97,"high":39.19,"low":37.19,"open":37.63,"volume":8830400},{"timestamp":1238679000,"date":"2009-04-02","index":6042,"close":39.88,"high":41.32,"low":39.5,"open":39.6,"volume":13791600},{"timestamp":1238765400,"date":"2009-04-03","index":6043,"close":40.26,"high":40.33,"low":39.32,"open":39.62,"volume":8273700},{"timestamp":1239024600,"date":"2009-04-06","index":6044,"close":39.02,"high":39.84,"low":38.8,"open":39.65,"volume":7647900},{"timestamp":1239111000,"date":"2009-04-07","index":6045,"close":38.13,"high":38.88,"low":38.02,"open":38.77,"volume":6183400},{"timestamp":1239197400,"date":"2009-04-08","index":6046,"close":39.45,"high":39.88,"low":38.51,"open":38.68,"volume":8955500},{"timestamp":1239283800,"date":"2009-04-09","index":6047,"close":41.09,"high":41.45,"low":40.05,"open":40.42,"volume":9773300}]},{"date":"2008-12-16","estimated":0.24,"reported":0.35,"pre":[{"timestamp":1228141800,"date":"2008-12-01","index":5958,"close":19.02,"high":20.32,"low":18.83,"open":19.92,"volume":8980100},{"timestamp":1228228200,"date":"2008-12-02","index":5959,"close":19.95,"high":20.13,"low":18.49,"open":19.24,"volume":10680500},{"timestamp":1228314600,"date":"2008-12-03","index":5960,"close":21.15,"high":21.25,"low":19.02,"open":19.15,"volume":8607200},{"timestamp":1228401000,"date":"2008-12-04","index":5961,"close":22.14,"high":23.47,"low":20.75,"open":20.76,"volume":12448600},{"timestamp":1228487400,"date":"2008-12-05","index":5962,"close":23.05,"high":23.1,"low":21,"open":21.72,"volume":6859100},{"timestamp":1228746600,"date":"2008-12-08","index":5963,"close":24.28,"high":25,"low":23.44,"open":24,"volume":9312200},{"timestamp":1228833000,"date":"2008-12-09","index":5964,"close":23.75,"high":25.28,"low":23.47,"open":23.65,"volume":10185600},{"timestamp":1228919400,"date":"2008-12-10","index":5965,"close":24.82,"high":25.19,"low":23.4,"open":23.95,"volume":7978200},{"timestamp":1229005800,"date":"2008-12-11","index":5966,"close":24.1,"high":25.66,"low":23.77,"open":24.16,"volume":7425700},{"timestamp":1229092200,"date":"2008-12-12","index":5967,"close":24.42,"high":24.5,"low":23.02,"open":23.5,"volume":7882200},{"timestamp":1229351400,"date":"2008-12-15","index":5968,"close":23.47,"high":25.5,"low":22.92,"open":25.12,"volume":9454200}],"post":[{"timestamp":1229437800,"date":"2008-12-16","index":5969,"close":27.68,"high":27.81,"low":25.78,"open":25.92,"volume":26792500},{"timestamp":1229524200,"date":"2008-12-17","index":5970,"close":28.58,"high":29.04,"low":27.29,"open":27.4,"volume":9077900},{"timestamp":1229610600,"date":"2008-12-18","index":5971,"close":28.29,"high":29.66,"low":27.92,"open":28.79,"volume":8998800},{"timestamp":1229697000,"date":"2008-12-19","index":5972,"close":28.1,"high":28.97,"low":27.83,"open":27.89,"volume":7936600},{"timestamp":1229956200,"date":"2008-12-22","index":5973,"close":27.31,"high":28.5,"low":26.8,"open":28.4,"volume":6652300},{"timestamp":1230042600,"date":"2008-12-23","index":5974,"close":26.46,"high":27.43,"low":26.31,"open":27.07,"volume":5384800},{"timestamp":1230129000,"date":"2008-12-24","index":5975,"close":26.7,"high":26.75,"low":26.33,"open":26.33,"volume":1537500},{"timestamp":1230301800,"date":"2008-12-26","index":5976,"close":26.7,"high":27.21,"low":26.19,"open":26.19,"volume":1697200},{"timestamp":1230561000,"date":"2008-12-29","index":5977,"close":26.34,"high":27.12,"low":25.85,"open":27.12,"volume":3526100},{"timestamp":1230647400,"date":"2008-12-30","index":5978,"close":27.75,"high":27.89,"low":26.47,"open":26.47,"volume":5003900},{"timestamp":1230733800,"date":"2008-12-31","index":5979,"close":28.11,"high":28.47,"low":27.59,"open":27.71,"volume":4720100}]},{"date":"2008-09-16","estimated":0.57,"reported":0.48,"pre":[{"timestamp":1220016600,"date":"2008-08-29","index":5894,"close":44.77,"high":45.29,"low":44.61,"open":45.12,"volume":3740800},{"timestamp":1220362200,"date":"2008-09-02","index":5895,"close":45.79,"high":46.69,"low":45.44,"open":45.52,"volume":6436800},{"timestamp":1220448600,"date":"2008-09-03","index":5896,"close":46,"high":46.6,"low":44.7,"open":45.12,"volume":8649200},{"timestamp":1220535000,"date":"2008-09-04","index":5897,"close":44.98,"high":46,"low":44.71,"open":45.5,"volume":7663600},{"timestamp":1220621400,"date":"2008-09-05","index":5898,"close":44.92,"high":45.21,"low":43.88,"open":44.4,"volume":7181800},{"timestamp":1220880600,"date":"2008-09-08","index":5899,"close":46.93,"high":47.5,"low":45.33,"open":46.26,"volume":9330200},{"timestamp":1220967000,"date":"2008-09-09","index":5900,"close":44.8,"high":46.57,"low":44.68,"open":46.07,"volume":10193700},{"timestamp":1221053400,"date":"2008-09-10","index":5901,"close":45.21,"high":45.85,"low":44.46,"open":44.93,"volume":6558700},{"timestamp":1221139800,"date":"2008-09-11","index":5902,"close":46,"high":46.03,"low":44.09,"open":44.58,"volume":8760200},{"timestamp":1221226200,"date":"2008-09-12","index":5903,"close":44.49,"high":45.13,"low":44.2,"open":44.59,"volume":10370000},{"timestamp":1221485400,"date":"2008-09-15","index":5904,"close":43.7,"high":45,"low":43.2,"open":43.2,"volume":9700000}],"post":[{"timestamp":1221571800,"date":"2008-09-16","index":5905,"close":42.4,"high":42.66,"low":39.5,"open":40.7,"volume":20077300},{"timestamp":1221658200,"date":"2008-09-17","index":5906,"close":39.79,"high":42,"low":39.61,"open":41.05,"volume":13275700},{"timestamp":1221744600,"date":"2008-09-18","index":5907,"close":41.23,"high":41.74,"low":38.81,"open":40.64,"volume":12854600},{"timestamp":1221831000,"date":"2008-09-19","index":5908,"close":41.49,"high":41.49,"low":41.2,"open":41.49,"volume":129300},{"timestamp":1222090200,"date":"2008-09-22","index":5909,"close":39.26,"high":41.96,"low":38.91,"open":41.91,"volume":9691900},{"timestamp":1222176600,"date":"2008-09-23","index":5910,"close":37.87,"high":39.88,"low":37.56,"open":39.47,"volume":9480800},{"timestamp":1222263000,"date":"2008-09-24","index":5911,"close":38.11,"high":38.8,"low":37.6,"open":37.74,"volume":8117700},{"timestamp":1222349400,"date":"2008-09-25","index":5912,"close":38.72,"high":39.86,"low":37.92,"open":38.6,"volume":9051900},{"timestamp":1222435800,"date":"2008-09-26","index":5913,"close":39.12,"high":39.12,"low":37.66,"open":38,"volume":6296800},{"timestamp":1222695000,"date":"2008-09-29","index":5914,"close":36.58,"high":39.07,"low":35.64,"open":38.48,"volume":9699300},{"timestamp":1222781400,"date":"2008-09-30","index":5915,"close":37.5,"high":37.86,"low":36.07,"open":36.99,"volume":6603900}]},{"date":"2008-06-17","estimated":0.37,"reported":0.43,"pre":[{"timestamp":1212413400,"date":"2008-06-02","index":5831,"close":46.07,"high":47.04,"low":45.09,"open":46.59,"volume":7281600},{"timestamp":1212499800,"date":"2008-06-03","index":5832,"close":45.84,"high":46.6,"low":45.31,"open":46.31,"volume":6148300},{"timestamp":1212586200,"date":"2008-06-04","index":5833,"close":46.49,"high":46.58,"low":45.39,"open":45.63,"volume":5989200},{"timestamp":1212672600,"date":"2008-06-05","index":5834,"close":47.52,"high":48.03,"low":46.55,"open":46.6,"volume":8251200},{"timestamp":1212759000,"date":"2008-06-06","index":5835,"close":44.38,"high":46,"low":44.06,"open":45.62,"volume":10729700},{"timestamp":1213018200,"date":"2008-06-09","index":5836,"close":44.18,"high":45.47,"low":43.51,"open":44.81,"volume":7916800},{"timestamp":1213104600,"date":"2008-06-10","index":5837,"close":45.07,"high":45.57,"low":43.43,"open":43.94,"volume":7338600},{"timestamp":1213191000,"date":"2008-06-11","index":5838,"close":43.46,"high":45.1,"low":43.38,"open":44.85,"volume":6370000},{"timestamp":1213277400,"date":"2008-06-12","index":5839,"close":44.16,"high":44.93,"low":43.9,"open":44.02,"volume":5889400},{"timestamp":1213363800,"date":"2008-06-13","index":5840,"close":45.7,"high":46.07,"low":44.65,"open":44.9,"volume":6828000},{"timestamp":1213623000,"date":"2008-06-16","index":5841,"close":45.88,"high":46.47,"low":45.04,"open":45.35,"volume":8615400}],"post":[{"timestamp":1213709400,"date":"2008-06-17","index":5842,"close":43.46,"high":46.53,"low":43.15,"open":46.41,"volume":18901000},{"timestamp":1213795800,"date":"2008-06-18","index":5843,"close":42.74,"high":43.46,"low":42.48,"open":43.21,"volume":9296700},{"timestamp":1213882200,"date":"2008-06-19","index":5844,"close":43.51,"high":43.76,"low":42.6,"open":42.8,"volume":6253400},{"timestamp":1213968600,"date":"2008-06-20","index":5845,"close":42.07,"high":43.41,"low":41.96,"open":43.21,"volume":7709900},{"timestamp":1214227800,"date":"2008-06-23","index":5846,"close":41.17,"high":42.56,"low":41.07,"open":42.15,"volume":6716300},{"timestamp":1214314200,"date":"2008-06-24","index":5847,"close":41.02,"high":41.72,"low":39.94,"open":40.84,"volume":7212300},{"timestamp":1214400600,"date":"2008-06-25","index":5848,"close":41.65,"high":43,"low":41.35,"open":41.5,"volume":7487800},{"timestamp":1214487000,"date":"2008-06-26","index":5849,"close":40.09,"high":41.45,"low":39.9,"open":41.1,"volume":8031800},{"timestamp":1214573400,"date":"2008-06-27","index":5850,"close":40.05,"high":40.5,"low":39.42,"open":40.06,"volume":5593800},{"timestamp":1214832600,"date":"2008-06-30","index":5851,"close":39.6,"high":40.75,"low":39.5,"open":40.19,"volume":6310800},{"timestamp":1214919000,"date":"2008-07-01","index":5852,"close":39.94,"high":40.03,"low":38.68,"open":39.27,"volume":5583100}]},{"date":"2008-04-02","estimated":1.65,"reported":1.71,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":5778,"close":39.43,"high":40.4,"low":38.75,"open":39.14,"volume":7331600},{"timestamp":1205847000,"date":"2008-03-18","index":5779,"close":41.11,"high":41.25,"low":39.77,"open":40.11,"volume":8159100},{"timestamp":1205933400,"date":"2008-03-19","index":5780,"close":40.47,"high":41.7,"low":40.43,"open":41.23,"volume":5046200},{"timestamp":1206019800,"date":"2008-03-20","index":5781,"close":42.41,"high":42.73,"low":40.34,"open":40.52,"volume":8604800},{"timestamp":1206365400,"date":"2008-03-24","index":5782,"close":43.27,"high":44.13,"low":42.95,"open":43.25,"volume":8570200},{"timestamp":1206451800,"date":"2008-03-25","index":5783,"close":42.79,"high":43.68,"low":42.02,"open":43.26,"volume":5739300},{"timestamp":1206538200,"date":"2008-03-26","index":5784,"close":42.28,"high":42.4,"low":41.65,"open":42.05,"volume":7179900},{"timestamp":1206624600,"date":"2008-03-27","index":5785,"close":42.27,"high":44,"low":42.27,"open":42.3,"volume":8339300},{"timestamp":1206711000,"date":"2008-03-28","index":5786,"close":40.56,"high":41.43,"low":40.29,"open":41.4,"volume":8415900},{"timestamp":1206970200,"date":"2008-03-31","index":5787,"close":41.46,"high":41.91,"low":40.49,"open":41,"volume":6794100},{"timestamp":1207056600,"date":"2008-04-01","index":5788,"close":43.47,"high":43.62,"low":41.94,"open":41.95,"volume":9507900}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":5789,"close":43.94,"high":45.66,"low":43.38,"open":45.63,"volume":19600800},{"timestamp":1207229400,"date":"2008-04-03","index":5790,"close":42.53,"high":43.25,"low":41.96,"open":43.25,"volume":9717000},{"timestamp":1207315800,"date":"2008-04-04","index":5791,"close":42.89,"high":43.42,"low":42.02,"open":42.22,"volume":5953500},{"timestamp":1207575000,"date":"2008-04-07","index":5792,"close":42.53,"high":43.29,"low":42.22,"open":43.29,"volume":3837900},{"timestamp":1207661400,"date":"2008-04-08","index":5793,"close":42.19,"high":42.58,"low":41.84,"open":42.31,"volume":4131500},{"timestamp":1207747800,"date":"2008-04-09","index":5794,"close":41.27,"high":42.52,"low":40.92,"open":42.45,"volume":4880600},{"timestamp":1207834200,"date":"2008-04-10","index":5795,"close":42.09,"high":42.75,"low":41.28,"open":41.36,"volume":5040800},{"timestamp":1207920600,"date":"2008-04-11","index":5796,"close":41.18,"high":42.2,"low":41.09,"open":41.66,"volume":4209800},{"timestamp":1208179800,"date":"2008-04-14","index":5797,"close":41.03,"high":41.44,"low":40.56,"open":41,"volume":5092500},{"timestamp":1208266200,"date":"2008-04-15","index":5798,"close":41.76,"high":41.85,"low":40.78,"open":41.25,"volume":4661300},{"timestamp":1208352600,"date":"2008-04-16","index":5799,"close":42.79,"high":42.87,"low":41.73,"open":42.15,"volume":4505400}]},{"date":"2007-12-18","estimated":0.41,"reported":0.53,"pre":[{"timestamp":1196692200,"date":"2007-12-03","index":5707,"close":51.73,"high":52.19,"low":51.01,"open":51.39,"volume":6773300},{"timestamp":1196778600,"date":"2007-12-04","index":5708,"close":51.07,"high":51.55,"low":50.83,"open":51.41,"volume":6425300},{"timestamp":1196865000,"date":"2007-12-05","index":5709,"close":51.82,"high":51.95,"low":51,"open":51.65,"volume":5776800},{"timestamp":1196951400,"date":"2007-12-06","index":5710,"close":52.71,"high":52.91,"low":50.93,"open":51.59,"volume":6567100},{"timestamp":1197037800,"date":"2007-12-07","index":5711,"close":52.71,"high":53.25,"low":52.3,"open":52.7,"volume":4809200},{"timestamp":1197297000,"date":"2007-12-10","index":5712,"close":52.91,"high":53.14,"low":52.36,"open":53,"volume":3880600},{"timestamp":1197383400,"date":"2007-12-11","index":5713,"close":50.97,"high":53.9,"low":50.6,"open":52.83,"volume":10537200},{"timestamp":1197469800,"date":"2007-12-12","index":5714,"close":50.84,"high":52.9,"low":49.9,"open":52.24,"volume":11336800},{"timestamp":1197556200,"date":"2007-12-13","index":5715,"close":51.63,"high":51.85,"low":50.1,"open":50.1,"volume":8519100},{"timestamp":1197642600,"date":"2007-12-14","index":5716,"close":50.34,"high":51.88,"low":50.31,"open":51.31,"volume":5811000},{"timestamp":1197901800,"date":"2007-12-17","index":5717,"close":51.14,"high":51.31,"low":49.95,"open":50.8,"volume":10648400}],"post":[{"timestamp":1197988200,"date":"2007-12-18","index":5718,"close":51.62,"high":51.76,"low":48.77,"open":51.76,"volume":23715900},{"timestamp":1198074600,"date":"2007-12-19","index":5719,"close":51.2,"high":51.99,"low":50.63,"open":51.62,"volume":6612000},{"timestamp":1198161000,"date":"2007-12-20","index":5720,"close":51.67,"high":52,"low":50.79,"open":51.47,"volume":5859000},{"timestamp":1198247400,"date":"2007-12-21","index":5721,"close":52.48,"high":52.8,"low":51.86,"open":52.17,"volume":9100700},{"timestamp":1198506600,"date":"2007-12-24","index":5722,"close":53.32,"high":53.46,"low":52.4,"open":52.49,"volume":2978500},{"timestamp":1198679400,"date":"2007-12-26","index":5723,"close":53.38,"high":53.6,"low":52.63,"open":53.11,"volume":3248600},{"timestamp":1198765800,"date":"2007-12-27","index":5724,"close":52.49,"high":52.99,"low":52.19,"open":52.98,"volume":3399300},{"timestamp":1198852200,"date":"2007-12-28","index":5725,"close":52.29,"high":52.85,"low":51.86,"open":52.41,"volume":3276400},{"timestamp":1199111400,"date":"2007-12-31","index":5726,"close":52.65,"high":53,"low":52.02,"open":52.02,"volume":3247200},{"timestamp":1199284200,"date":"2008-01-02","index":5727,"close":51.22,"high":52.98,"low":50.73,"open":52.72,"volume":6365600},{"timestamp":1199370600,"date":"2008-01-03","index":5728,"close":49.24,"high":51.48,"low":48.82,"open":51.48,"volume":12794000}]},{"date":"2007-09-18","estimated":0.44,"reported":0.55,"pre":[{"timestamp":1188567000,"date":"2007-08-31","index":5643,"close":43.95,"high":44.3,"low":43.7,"open":44.09,"volume":4279500},{"timestamp":1188912600,"date":"2007-09-04","index":5644,"close":43.94,"high":44.44,"low":43.7,"open":43.95,"volume":5021500},{"timestamp":1188999000,"date":"2007-09-05","index":5645,"close":43.26,"high":43.59,"low":42.78,"open":43.59,"volume":7234400},{"timestamp":1189085400,"date":"2007-09-06","index":5646,"close":43.21,"high":43.8,"low":43.11,"open":43.5,"volume":4142200},{"timestamp":1189171800,"date":"2007-09-07","index":5647,"close":42.85,"high":42.98,"low":42.46,"open":42.9,"volume":5801800},{"timestamp":1189431000,"date":"2007-09-10","index":5648,"close":42.69,"high":43.18,"low":42.39,"open":43,"volume":4935200},{"timestamp":1189517400,"date":"2007-09-11","index":5649,"close":42.86,"high":43.12,"low":42.56,"open":42.96,"volume":5505800},{"timestamp":1189603800,"date":"2007-09-12","index":5650,"close":42.93,"high":43.27,"low":42.41,"open":42.74,"volume":5521600},{"timestamp":1189690200,"date":"2007-09-13","index":5651,"close":43.46,"high":44.2,"low":43.15,"open":43.2,"volume":6834900},{"timestamp":1189776600,"date":"2007-09-14","index":5652,"close":44.08,"high":44.36,"low":42.95,"open":43.22,"volume":7956100},{"timestamp":1190035800,"date":"2007-09-17","index":5653,"close":44.54,"high":44.65,"low":43.85,"open":43.9,"volume":7875000}],"post":[{"timestamp":1190122200,"date":"2007-09-18","index":5654,"close":47.46,"high":47.56,"low":45.69,"open":46.98,"volume":24382400},{"timestamp":1190208600,"date":"2007-09-19","index":5655,"close":47.47,"high":48.4,"low":47.2,"open":48.29,"volume":10907200},{"timestamp":1190295000,"date":"2007-09-20","index":5656,"close":46.44,"high":47.44,"low":46.17,"open":47.29,"volume":8333300},{"timestamp":1190381400,"date":"2007-09-21","index":5657,"close":46.76,"high":46.89,"low":46.12,"open":46.54,"volume":5501500},{"timestamp":1190640600,"date":"2007-09-24","index":5658,"close":46.23,"high":47.11,"low":45.98,"open":46.82,"volume":4874400},{"timestamp":1190727000,"date":"2007-09-25","index":5659,"close":46.01,"high":46.08,"low":45.12,"open":45.64,"volume":6061200},{"timestamp":1190813400,"date":"2007-09-26","index":5660,"close":46.32,"high":46.69,"low":46,"open":46.3,"volume":4160200},{"timestamp":1190899800,"date":"2007-09-27","index":5661,"close":46.2,"high":46.62,"low":45.96,"open":46.48,"volume":3163800},{"timestamp":1190986200,"date":"2007-09-28","index":5662,"close":46.02,"high":46.31,"low":45.58,"open":46.08,"volume":5117300},{"timestamp":1191245400,"date":"2007-10-01","index":5663,"close":46.94,"high":47.47,"low":46.05,"open":46.09,"volume":6003700},{"timestamp":1191331800,"date":"2007-10-02","index":5664,"close":47.53,"high":47.75,"low":47,"open":47,"volume":5558900}]},{"date":"2007-06-19","estimated":0.49,"reported":0.39,"pre":[{"timestamp":1180963800,"date":"2007-06-04","index":5580,"close":49.06,"high":49.44,"low":48.84,"open":49.08,"volume":3917000},{"timestamp":1181050200,"date":"2007-06-05","index":5581,"close":48.12,"high":48.88,"low":48.01,"open":48.78,"volume":4914700},{"timestamp":1181136600,"date":"2007-06-06","index":5582,"close":48.44,"high":48.58,"low":47.59,"open":48,"volume":5460400},{"timestamp":1181223000,"date":"2007-06-07","index":5583,"close":47.5,"high":48.55,"low":47.45,"open":47.8,"volume":4643900},{"timestamp":1181309400,"date":"2007-06-08","index":5584,"close":48.15,"high":48.22,"low":47.27,"open":47.51,"volume":3371000},{"timestamp":1181568600,"date":"2007-06-11","index":5585,"close":47.46,"high":47.91,"low":47.31,"open":47.9,"volume":4863800},{"timestamp":1181655000,"date":"2007-06-12","index":5586,"close":47.41,"high":48.06,"low":47.26,"open":47.46,"volume":4349200},{"timestamp":1181741400,"date":"2007-06-13","index":5587,"close":47.96,"high":48.1,"low":47.4,"open":47.7,"volume":3408500},{"timestamp":1181827800,"date":"2007-06-14","index":5588,"close":47.79,"high":48.28,"low":47.45,"open":47.97,"volume":3752700},{"timestamp":1181914200,"date":"2007-06-15","index":5589,"close":47.77,"high":48.29,"low":47.6,"open":47.91,"volume":4825200},{"timestamp":1182173400,"date":"2007-06-18","index":5590,"close":48.01,"high":48.34,"low":47.26,"open":47.9,"volume":6312900}],"post":[{"timestamp":1182259800,"date":"2007-06-19","index":5591,"close":45.18,"high":46.12,"low":45.01,"open":45.9,"volume":33284200},{"timestamp":1182346200,"date":"2007-06-20","index":5592,"close":44.92,"high":45.55,"low":44.87,"open":45.3,"volume":15868200},{"timestamp":1182432600,"date":"2007-06-21","index":5593,"close":44.43,"high":45.03,"low":44.24,"open":45.03,"volume":11929300},{"timestamp":1182519000,"date":"2007-06-22","index":5594,"close":44.79,"high":45.2,"low":44.5,"open":44.52,"volume":10435900},{"timestamp":1182778200,"date":"2007-06-25","index":5595,"close":45.07,"high":45.29,"low":44.86,"open":44.95,"volume":10694400},{"timestamp":1182864600,"date":"2007-06-26","index":5596,"close":44.99,"high":45.29,"low":44.84,"open":45.1,"volume":9665200},{"timestamp":1182951000,"date":"2007-06-27","index":5597,"close":46.67,"high":47.32,"low":45.55,"open":45.75,"volume":16889000},{"timestamp":1183037400,"date":"2007-06-28","index":5598,"close":46.64,"high":47.08,"low":46.59,"open":46.95,"volume":9293500},{"timestamp":1183123800,"date":"2007-06-29","index":5599,"close":46.67,"high":47,"low":46.51,"open":46.64,"volume":5942800},{"timestamp":1183383000,"date":"2007-07-02","index":5600,"close":46.94,"high":47.25,"low":46.7,"open":46.7,"volume":6134700},{"timestamp":1183469400,"date":"2007-07-03","index":5601,"close":47.04,"high":47.2,"low":46.9,"open":46.97,"volume":2124600}]},{"date":"2007-04-04","estimated":1.52,"reported":1.55,"pre":[{"timestamp":1174397400,"date":"2007-03-20","index":5528,"close":48.38,"high":48.43,"low":47.6,"open":47.8,"volume":5241500},{"timestamp":1174483800,"date":"2007-03-21","index":5529,"close":49.54,"high":49.76,"low":48.7,"open":48.9,"volume":4851700},{"timestamp":1174570200,"date":"2007-03-22","index":5530,"close":49.65,"high":49.95,"low":49.1,"open":49.54,"volume":3613200},{"timestamp":1174656600,"date":"2007-03-23","index":5531,"close":50.02,"high":50.19,"low":49.51,"open":49.64,"volume":3402800},{"timestamp":1174915800,"date":"2007-03-26","index":5532,"close":49.72,"high":49.99,"low":49.02,"open":49.86,"volume":4049200},{"timestamp":1175002200,"date":"2007-03-27","index":5533,"close":49.17,"high":49.67,"low":49.13,"open":49.67,"volume":3336000},{"timestamp":1175088600,"date":"2007-03-28","index":5534,"close":48.77,"high":49.01,"low":47.85,"open":48.95,"volume":6369200},{"timestamp":1175175000,"date":"2007-03-29","index":5535,"close":48.93,"high":49.45,"low":48.45,"open":49.02,"volume":5229300},{"timestamp":1175261400,"date":"2007-03-30","index":5536,"close":48.72,"high":49.36,"low":48.45,"open":48.95,"volume":4749500},{"timestamp":1175520600,"date":"2007-04-02","index":5537,"close":48.48,"high":48.95,"low":48.24,"open":48.91,"volume":4220200},{"timestamp":1175607000,"date":"2007-04-03","index":5538,"close":49.13,"high":49.92,"low":48.71,"open":48.71,"volume":7355900}],"post":[{"timestamp":1175693400,"date":"2007-04-04","index":5539,"close":47.89,"high":49.87,"low":47.81,"open":48.95,"volume":13094700},{"timestamp":1175779800,"date":"2007-04-05","index":5540,"close":48.45,"high":48.85,"low":48,"open":48.21,"volume":6078400},{"timestamp":1176125400,"date":"2007-04-09","index":5541,"close":48.23,"high":48.72,"low":48.12,"open":48.7,"volume":5039300},{"timestamp":1176211800,"date":"2007-04-10","index":5542,"close":47.46,"high":48.4,"low":47.3,"open":48.14,"volume":7876100},{"timestamp":1176298200,"date":"2007-04-11","index":5543,"close":47.12,"high":47.81,"low":46.81,"open":47.56,"volume":7284900},{"timestamp":1176384600,"date":"2007-04-12","index":5544,"close":46.86,"high":47.3,"low":46.26,"open":47.01,"volume":6205500},{"timestamp":1176471000,"date":"2007-04-13","index":5545,"close":46.52,"high":47.1,"low":46.42,"open":47.1,"volume":6591200},{"timestamp":1176730200,"date":"2007-04-16","index":5546,"close":47.87,"high":48.12,"low":47.01,"open":47.39,"volume":7732900},{"timestamp":1176816600,"date":"2007-04-17","index":5547,"close":48.87,"high":48.95,"low":47.87,"open":47.87,"volume":6655900},{"timestamp":1176903000,"date":"2007-04-18","index":5548,"close":48.84,"high":49,"low":48.34,"open":48.8,"volume":4727700},{"timestamp":1176989400,"date":"2007-04-19","index":5549,"close":48.4,"high":48.52,"low":48.11,"open":48.37,"volume":4826300}]},{"date":"2006-12-12","estimated":0.35,"reported":0.31,"pre":[{"timestamp":1164637800,"date":"2006-11-27","index":5452,"close":54.37,"high":56.69,"low":54.22,"open":56.03,"volume":7706300},{"timestamp":1164724200,"date":"2006-11-28","index":5453,"close":55.3,"high":55.85,"low":54,"open":54.38,"volume":6975600},{"timestamp":1164810600,"date":"2006-11-29","index":5454,"close":55.15,"high":56.44,"low":54.55,"open":55.69,"volume":4495000},{"timestamp":1164897000,"date":"2006-11-30","index":5455,"close":54.97,"high":55.39,"low":53.86,"open":55.25,"volume":4321400},{"timestamp":1164983400,"date":"2006-12-01","index":5456,"close":53.7,"high":55.4,"low":53,"open":54.97,"volume":5963000},{"timestamp":1165242600,"date":"2006-12-04","index":5457,"close":54.47,"high":54.95,"low":53.34,"open":53.7,"volume":4921600},{"timestamp":1165329000,"date":"2006-12-05","index":5458,"close":54.04,"high":55.59,"low":53.98,"open":54.75,"volume":4946300},{"timestamp":1165415400,"date":"2006-12-06","index":5459,"close":53.89,"high":54.46,"low":53.75,"open":54.04,"volume":3824200},{"timestamp":1165501800,"date":"2006-12-07","index":5460,"close":52.11,"high":54.25,"low":52.01,"open":54,"volume":8534300},{"timestamp":1165588200,"date":"2006-12-08","index":5461,"close":53.13,"high":53.45,"low":52.26,"open":52.45,"volume":6762400},{"timestamp":1165847400,"date":"2006-12-11","index":5462,"close":53.92,"high":54.15,"low":53.18,"open":53.5,"volume":7557900}],"post":[{"timestamp":1165933800,"date":"2006-12-12","index":5463,"close":51.3,"high":52.14,"low":50.21,"open":50.5,"volume":34022600},{"timestamp":1166020200,"date":"2006-12-13","index":5464,"close":50.46,"high":51.6,"low":50.3,"open":51.51,"volume":10088400},{"timestamp":1166106600,"date":"2006-12-14","index":5465,"close":51.08,"high":51.87,"low":50.55,"open":50.55,"volume":8566000},{"timestamp":1166193000,"date":"2006-12-15","index":5466,"close":50.39,"high":51.33,"low":50.21,"open":51.2,"volume":7371800},{"timestamp":1166452200,"date":"2006-12-18","index":5467,"close":49.34,"high":50.95,"low":49.25,"open":50.45,"volume":9510700},{"timestamp":1166538600,"date":"2006-12-19","index":5468,"close":48.55,"high":48.96,"low":46.95,"open":47.78,"volume":19811100},{"timestamp":1166625000,"date":"2006-12-20","index":5469,"close":48.36,"high":48.94,"low":48.22,"open":48.25,"volume":7332800},{"timestamp":1166711400,"date":"2006-12-21","index":5470,"close":49.21,"high":49.74,"low":48.92,"open":49.47,"volume":8215400},{"timestamp":1166797800,"date":"2006-12-22","index":5471,"close":49.93,"high":50.2,"low":49.4,"open":49.74,"volume":5255300},{"timestamp":1167143400,"date":"2006-12-26","index":5472,"close":49.23,"high":49.92,"low":48.84,"open":49.66,"volume":3837200},{"timestamp":1167229800,"date":"2006-12-27","index":5473,"close":49.64,"high":49.8,"low":49.01,"open":49.24,"volume":4278000}]},{"date":"2006-09-12","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1156512600,"date":"2006-08-25","index":5388,"close":45.57,"high":45.88,"low":45.31,"open":45.55,"volume":2976000},{"timestamp":1156771800,"date":"2006-08-28","index":5389,"close":46.12,"high":46.64,"low":45.6,"open":45.62,"volume":3807600},{"timestamp":1156858200,"date":"2006-08-29","index":5390,"close":46.21,"high":46.54,"low":45.61,"open":46.43,"volume":3766400},{"timestamp":1156944600,"date":"2006-08-30","index":5391,"close":46.26,"high":47.2,"low":45.95,"open":46.2,"volume":5855800},{"timestamp":1157031000,"date":"2006-08-31","index":5392,"close":47,"high":47.08,"low":46.35,"open":46.46,"volume":4545900},{"timestamp":1157117400,"date":"2006-09-01","index":5393,"close":47.33,"high":47.77,"low":46.71,"open":47.37,"volume":4809500},{"timestamp":1157463000,"date":"2006-09-05","index":5394,"close":47.68,"high":47.96,"low":47.17,"open":47.75,"volume":4899800},{"timestamp":1157549400,"date":"2006-09-06","index":5395,"close":46.25,"high":47.61,"low":46.25,"open":47.6,"volume":6308400},{"timestamp":1157635800,"date":"2006-09-07","index":5396,"close":45.01,"high":46.27,"low":45,"open":46.26,"volume":8274800},{"timestamp":1157722200,"date":"2006-09-08","index":5397,"close":46.31,"high":46.35,"low":44.53,"open":45.1,"volume":6943500},{"timestamp":1157981400,"date":"2006-09-11","index":5398,"close":47.77,"high":48.59,"low":46.45,"open":46.45,"volume":11532600}],"post":[{"timestamp":1158067800,"date":"2006-09-12","index":5399,"close":52.14,"high":52.64,"low":46.23,"open":46.38,"volume":27954300},{"timestamp":1158154200,"date":"2006-09-13","index":5400,"close":52.36,"high":52.57,"low":51.46,"open":51.95,"volume":9872500},{"timestamp":1158240600,"date":"2006-09-14","index":5401,"close":52.46,"high":52.72,"low":51.55,"open":51.75,"volume":5187900},{"timestamp":1158327000,"date":"2006-09-15","index":5402,"close":53.83,"high":53.98,"low":52.7,"open":52.9,"volume":7065200},{"timestamp":1158586200,"date":"2006-09-18","index":5403,"close":54.1,"high":54.17,"low":53.32,"open":53.99,"volume":4621500},{"timestamp":1158672600,"date":"2006-09-19","index":5404,"close":53.61,"high":54.35,"low":52.99,"open":54.1,"volume":5995400},{"timestamp":1158759000,"date":"2006-09-20","index":5405,"close":54.84,"high":55.63,"low":53.78,"open":53.84,"volume":8727800},{"timestamp":1158845400,"date":"2006-09-21","index":5406,"close":53.83,"high":55.46,"low":53.67,"open":55.42,"volume":6517900},{"timestamp":1158931800,"date":"2006-09-22","index":5407,"close":54.33,"high":54.83,"low":53,"open":53.02,"volume":5386200},{"timestamp":1159191000,"date":"2006-09-25","index":5408,"close":55.53,"high":55.93,"low":53.64,"open":54.34,"volume":4687500},{"timestamp":1159277400,"date":"2006-09-26","index":5409,"close":55.2,"high":56.12,"low":54.67,"open":55.4,"volume":3971000}]},{"date":"2006-06-13","estimated":0.36,"reported":0.47,"pre":[{"timestamp":1148650200,"date":"2006-05-26","index":5325,"close":51.86,"high":52.11,"low":51.21,"open":51.75,"volume":2858300},{"timestamp":1148995800,"date":"2006-05-30","index":5326,"close":50.79,"high":51.5,"low":50.67,"open":51.3,"volume":2308000},{"timestamp":1149082200,"date":"2006-05-31","index":5327,"close":53,"high":53,"low":51.01,"open":51.05,"volume":4928200},{"timestamp":1149168600,"date":"2006-06-01","index":5328,"close":52.92,"high":53.44,"low":52.33,"open":53,"volume":3660600},{"timestamp":1149255000,"date":"2006-06-02","index":5329,"close":52.6,"high":53.35,"low":51.84,"open":53.14,"volume":2799400},{"timestamp":1149514200,"date":"2006-06-05","index":5330,"close":51.83,"high":53.05,"low":51.66,"open":52.4,"volume":2949700},{"timestamp":1149600600,"date":"2006-06-06","index":5331,"close":51.5,"high":52.36,"low":50.8,"open":51.83,"volume":3225100},{"timestamp":1149687000,"date":"2006-06-07","index":5332,"close":49.97,"high":52.35,"low":49.67,"open":51.55,"volume":6496000},{"timestamp":1149773400,"date":"2006-06-08","index":5333,"close":50.15,"high":50.25,"low":48.69,"open":49.5,"volume":5290600},{"timestamp":1149859800,"date":"2006-06-09","index":5334,"close":50.39,"high":50.94,"low":50.11,"open":50.16,"volume":3167400},{"timestamp":1150119000,"date":"2006-06-12","index":5335,"close":49.03,"high":50.8,"low":48.7,"open":50.5,"volume":4854200}],"post":[{"timestamp":1150205400,"date":"2006-06-13","index":5336,"close":51.69,"high":52.03,"low":49.98,"open":50.9,"volume":13725100},{"timestamp":1150291800,"date":"2006-06-14","index":5337,"close":51.4,"high":52.21,"low":50.55,"open":51.51,"volume":6314000},{"timestamp":1150378200,"date":"2006-06-15","index":5338,"close":51.5,"high":51.81,"low":51.05,"open":51.55,"volume":6501600},{"timestamp":1150464600,"date":"2006-06-16","index":5339,"close":52.45,"high":52.85,"low":51.42,"open":51.5,"volume":5205600},{"timestamp":1150723800,"date":"2006-06-19","index":5340,"close":52.73,"high":53.13,"low":52.36,"open":52.99,"volume":4568700},{"timestamp":1150810200,"date":"2006-06-20","index":5341,"close":52.93,"high":53.69,"low":52.42,"open":52.74,"volume":3100600},{"timestamp":1150896600,"date":"2006-06-21","index":5342,"close":52.8,"high":53.6,"low":52.57,"open":53.24,"volume":3915400},{"timestamp":1150983000,"date":"2006-06-22","index":5343,"close":53.28,"high":53.91,"low":52.7,"open":53.19,"volume":3023900},{"timestamp":1151069400,"date":"2006-06-23","index":5344,"close":52.67,"high":53.85,"low":52.35,"open":53.4,"volume":2185300},{"timestamp":1151328600,"date":"2006-06-26","index":5345,"close":53.41,"high":53.53,"low":52.71,"open":53,"volume":2115700},{"timestamp":1151415000,"date":"2006-06-27","index":5346,"close":52.15,"high":53.5,"low":51.88,"open":52.81,"volume":2540100}]},{"date":"2006-03-30","estimated":1.29,"reported":1.29,"pre":[{"timestamp":1142433000,"date":"2006-03-15","index":5274,"close":55.36,"high":55.68,"low":54.66,"open":55.36,"volume":2075700},{"timestamp":1142519400,"date":"2006-03-16","index":5275,"close":56.95,"high":57.69,"low":55.01,"open":55.72,"volume":4643200},{"timestamp":1142605800,"date":"2006-03-17","index":5276,"close":57,"high":57.44,"low":56.43,"open":57.35,"volume":2564100},{"timestamp":1142865000,"date":"2006-03-20","index":5277,"close":56.33,"high":57.15,"low":56.25,"open":56.8,"volume":2261500},{"timestamp":1142951400,"date":"2006-03-21","index":5278,"close":55.5,"high":56.49,"low":55.24,"open":56.4,"volume":2301400},{"timestamp":1143037800,"date":"2006-03-22","index":5279,"close":55.17,"high":55.3,"low":54.05,"open":54.5,"volume":3717900},{"timestamp":1143124200,"date":"2006-03-23","index":5280,"close":54.55,"high":55.68,"low":54.55,"open":55.21,"volume":2992700},{"timestamp":1143210600,"date":"2006-03-24","index":5281,"close":54.38,"high":54.84,"low":53.8,"open":54.77,"volume":3624600},{"timestamp":1143469800,"date":"2006-03-27","index":5282,"close":54.75,"high":55.27,"low":54.21,"open":54.8,"volume":2889200},{"timestamp":1143556200,"date":"2006-03-28","index":5283,"close":55.16,"high":55.98,"low":54.9,"open":55.05,"volume":3501000},{"timestamp":1143642600,"date":"2006-03-29","index":5284,"close":54.52,"high":55.57,"low":53.95,"open":55.38,"volume":4577900}],"post":[{"timestamp":1143729000,"date":"2006-03-30","index":5285,"close":54.78,"high":55.35,"low":53.84,"open":55.31,"volume":9154800},{"timestamp":1143815400,"date":"2006-03-31","index":5286,"close":55.93,"high":56.51,"low":55.06,"open":55.25,"volume":6510200},{"timestamp":1144071000,"date":"2006-04-03","index":5287,"close":55.44,"high":56.46,"low":55.03,"open":56.45,"volume":4218400},{"timestamp":1144157400,"date":"2006-04-04","index":5288,"close":57,"high":57.24,"low":55.41,"open":55.6,"volume":5682500},{"timestamp":1144243800,"date":"2006-04-05","index":5289,"close":58.25,"high":58.9,"low":57,"open":57,"volume":6301200},{"timestamp":1144330200,"date":"2006-04-06","index":5290,"close":58.72,"high":58.74,"low":57.71,"open":58,"volume":3740700},{"timestamp":1144416600,"date":"2006-04-07","index":5291,"close":58.12,"high":59.5,"low":58.01,"open":58.72,"volume":4604500},{"timestamp":1144675800,"date":"2006-04-10","index":5292,"close":57.18,"high":58.06,"low":56.63,"open":57.9,"volume":2871200},{"timestamp":1144762200,"date":"2006-04-11","index":5293,"close":56.6,"high":58.15,"low":56.25,"open":57.75,"volume":3679800},{"timestamp":1144848600,"date":"2006-04-12","index":5294,"close":56.9,"high":57.35,"low":56.35,"open":57.3,"volume":3035700},{"timestamp":1144935000,"date":"2006-04-13","index":5295,"close":57.51,"high":57.7,"low":56.7,"open":56.8,"volume":2792700}]},{"date":"2005-12-13","estimated":0.3,"reported":0.28,"pre":[{"timestamp":1133188200,"date":"2005-11-28","index":5201,"close":50.14,"high":51.65,"low":49.64,"open":51.26,"volume":8688200},{"timestamp":1133274600,"date":"2005-11-29","index":5202,"close":48.75,"high":50.85,"low":48.55,"open":50.25,"volume":6318900},{"timestamp":1133361000,"date":"2005-11-30","index":5203,"close":48.24,"high":49.24,"low":47.61,"open":48.62,"volume":5114300},{"timestamp":1133447400,"date":"2005-12-01","index":5204,"close":48.69,"high":49.25,"low":47.6,"open":48.52,"volume":3977900},{"timestamp":1133533800,"date":"2005-12-02","index":5205,"close":48.85,"high":49.5,"low":48.5,"open":49,"volume":3228200},{"timestamp":1133793000,"date":"2005-12-05","index":5206,"close":49.23,"high":49.5,"low":48.25,"open":48.86,"volume":3565600},{"timestamp":1133879400,"date":"2005-12-06","index":5207,"close":49.32,"high":49.97,"low":49.21,"open":49.43,"volume":3398300},{"timestamp":1133965800,"date":"2005-12-07","index":5208,"close":48.95,"high":49.6,"low":48.84,"open":49.2,"volume":3865200},{"timestamp":1134052200,"date":"2005-12-08","index":5209,"close":50,"high":50,"low":48.94,"open":48.94,"volume":4474400},{"timestamp":1134138600,"date":"2005-12-09","index":5210,"close":50.16,"high":50.49,"low":49.27,"open":49.98,"volume":4238900},{"timestamp":1134397800,"date":"2005-12-12","index":5211,"close":49.84,"high":51.03,"low":49.67,"open":50.3,"volume":7185500}],"post":[{"timestamp":1134484200,"date":"2005-12-13","index":5212,"close":43.94,"high":45.77,"low":43.57,"open":45.55,"volume":38210500},{"timestamp":1134570600,"date":"2005-12-14","index":5213,"close":44.69,"high":44.7,"low":43.6,"open":44,"volume":13445500},{"timestamp":1134657000,"date":"2005-12-15","index":5214,"close":44.87,"high":45.3,"low":44.25,"open":44.85,"volume":7528100},{"timestamp":1134743400,"date":"2005-12-16","index":5215,"close":44.96,"high":45.19,"low":44.5,"open":45.19,"volume":5139100},{"timestamp":1135002600,"date":"2005-12-19","index":5216,"close":43.71,"high":45.13,"low":43.71,"open":45.1,"volume":5615900},{"timestamp":1135089000,"date":"2005-12-20","index":5217,"close":44.11,"high":44.26,"low":43.73,"open":43.96,"volume":4210400},{"timestamp":1135175400,"date":"2005-12-21","index":5218,"close":43.45,"high":44.15,"low":43.4,"open":44.1,"volume":4491400},{"timestamp":1135261800,"date":"2005-12-22","index":5219,"close":43.25,"high":43.78,"low":43.18,"open":43.75,"volume":4707300},{"timestamp":1135348200,"date":"2005-12-23","index":5220,"close":44.3,"high":44.59,"low":42.75,"open":43.2,"volume":4746800},{"timestamp":1135693800,"date":"2005-12-27","index":5221,"close":43.69,"high":44.97,"low":43.64,"open":44.55,"volume":3469300},{"timestamp":1135780200,"date":"2005-12-28","index":5222,"close":43.7,"high":44.26,"low":43.7,"open":43.8,"volume":3479800}]},{"date":"2005-09-13","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1125063000,"date":"2005-08-26","index":5137,"close":46.01,"high":46.96,"low":45.56,"open":46.75,"volume":3215900},{"timestamp":1125322200,"date":"2005-08-29","index":5138,"close":46.35,"high":46.69,"low":45.07,"open":45.99,"volume":5378000},{"timestamp":1125408600,"date":"2005-08-30","index":5139,"close":46.75,"high":46.83,"low":45.57,"open":46.2,"volume":5482900},{"timestamp":1125495000,"date":"2005-08-31","index":5140,"close":47.66,"high":47.73,"low":46.52,"open":46.7,"volume":5864600},{"timestamp":1125581400,"date":"2005-09-01","index":5141,"close":46.98,"high":47.66,"low":45.76,"open":47.5,"volume":4911200},{"timestamp":1125667800,"date":"2005-09-02","index":5142,"close":46.12,"high":47.26,"low":46.02,"open":47.01,"volume":2505000},{"timestamp":1126013400,"date":"2005-09-06","index":5143,"close":47.21,"high":47.42,"low":46.34,"open":46.36,"volume":3486700},{"timestamp":1126099800,"date":"2005-09-07","index":5144,"close":47.76,"high":48.43,"low":47.22,"open":47.29,"volume":4135000},{"timestamp":1126186200,"date":"2005-09-08","index":5145,"close":47.82,"high":48.66,"low":47.45,"open":47.64,"volume":4387000},{"timestamp":1126272600,"date":"2005-09-09","index":5146,"close":48.79,"high":48.88,"low":48.03,"open":48.5,"volume":4355000},{"timestamp":1126531800,"date":"2005-09-12","index":5147,"close":50.36,"high":50.66,"low":48.01,"open":48.72,"volume":8158800}],"post":[{"timestamp":1126618200,"date":"2005-09-13","index":5148,"close":44.79,"high":46.93,"low":44.67,"open":46.41,"volume":29178700},{"timestamp":1126704600,"date":"2005-09-14","index":5149,"close":44.86,"high":45.56,"low":44.75,"open":45.31,"volume":11919600},{"timestamp":1126791000,"date":"2005-09-15","index":5150,"close":44.3,"high":45.25,"low":44.09,"open":44.98,"volume":7342600},{"timestamp":1126877400,"date":"2005-09-16","index":5151,"close":44.17,"high":44.7,"low":44.15,"open":44.31,"volume":7573400},{"timestamp":1127136600,"date":"2005-09-19","index":5152,"close":42.24,"high":44.36,"low":41.93,"open":44.18,"volume":8614800},{"timestamp":1127223000,"date":"2005-09-20","index":5153,"close":41.51,"high":43.2,"low":41.33,"open":43.08,"volume":8624100},{"timestamp":1127309400,"date":"2005-09-21","index":5154,"close":41,"high":41.59,"low":40.4,"open":41.51,"volume":7752000},{"timestamp":1127395800,"date":"2005-09-22","index":5155,"close":42.2,"high":42.49,"low":40.68,"open":41.15,"volume":6092300},{"timestamp":1127482200,"date":"2005-09-23","index":5156,"close":42.92,"high":43.95,"low":42.2,"open":42.55,"volume":6714100},{"timestamp":1127741400,"date":"2005-09-26","index":5157,"close":43.66,"high":44,"low":43,"open":43.5,"volume":6984600},{"timestamp":1127827800,"date":"2005-09-27","index":5158,"close":43.77,"high":44.06,"low":43.18,"open":43.95,"volume":4194900}]},{"date":"2005-06-14","estimated":0.2,"reported":0.34,"pre":[{"timestamp":1117200600,"date":"2005-05-27","index":5074,"close":36.57,"high":36.73,"low":36.49,"open":36.55,"volume":1391700},{"timestamp":1117546200,"date":"2005-05-31","index":5075,"close":36.29,"high":36.57,"low":36.2,"open":36.57,"volume":1643250},{"timestamp":1117632600,"date":"2005-06-01","index":5076,"close":37.53,"high":37.65,"low":37.13,"open":37.33,"volume":6060900},{"timestamp":1117719000,"date":"2005-06-02","index":5077,"close":38.14,"high":38.35,"low":37.72,"open":37.87,"volume":5173500},{"timestamp":1117805400,"date":"2005-06-03","index":5078,"close":37.89,"high":38.53,"low":37.85,"open":38.14,"volume":3403200},{"timestamp":1118064600,"date":"2005-06-06","index":5079,"close":38.32,"high":38.62,"low":38,"open":38.03,"volume":2710350},{"timestamp":1118151000,"date":"2005-06-07","index":5080,"close":39.31,"high":39.87,"low":38.77,"open":38.97,"volume":6052950},{"timestamp":1118237400,"date":"2005-06-08","index":5081,"close":38.83,"high":39.33,"low":38.66,"open":39.32,"volume":4454850},{"timestamp":1118323800,"date":"2005-06-09","index":5082,"close":39.17,"high":39.46,"low":38.47,"open":38.67,"volume":3759450},{"timestamp":1118410200,"date":"2005-06-10","index":5083,"close":39.3,"high":39.43,"low":38.89,"open":39.2,"volume":3740250},{"timestamp":1118669400,"date":"2005-06-13","index":5084,"close":39.41,"high":39.53,"low":38.92,"open":39.03,"volume":4891350}],"post":[{"timestamp":1118755800,"date":"2005-06-14","index":5085,"close":45.2,"high":45.37,"low":42.49,"open":43.3,"volume":40305600},{"timestamp":1118842200,"date":"2005-06-15","index":5086,"close":46.21,"high":46.3,"low":44.59,"open":45,"volume":15173100},{"timestamp":1118928600,"date":"2005-06-16","index":5087,"close":45.65,"high":46.11,"low":45.4,"open":45.8,"volume":9208950},{"timestamp":1119015000,"date":"2005-06-17","index":5088,"close":45.56,"high":46.27,"low":45.21,"open":45.74,"volume":7000350},{"timestamp":1119274200,"date":"2005-06-20","index":5089,"close":45.48,"high":45.64,"low":45.21,"open":45.36,"volume":5352150},{"timestamp":1119360600,"date":"2005-06-21","index":5090,"close":45.5,"high":45.73,"low":45.27,"open":45.53,"volume":3871950},{"timestamp":1119447000,"date":"2005-06-22","index":5091,"close":45.68,"high":45.83,"low":45.35,"open":45.57,"volume":3448350},{"timestamp":1119533400,"date":"2005-06-23","index":5092,"close":45.36,"high":46.91,"low":45.33,"open":46.07,"volume":7413000},{"timestamp":1119619800,"date":"2005-06-24","index":5093,"close":45.25,"high":45.77,"low":44.99,"open":45.49,"volume":4528500},{"timestamp":1119879000,"date":"2005-06-27","index":5094,"close":45.13,"high":45.59,"low":44.98,"open":45,"volume":3644400},{"timestamp":1119965400,"date":"2005-06-28","index":5095,"close":46.11,"high":46.25,"low":44.87,"open":44.9,"volume":4270500}]},{"date":"2005-04-01","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1110983400,"date":"2005-03-16","index":5023,"close":34.43,"high":34.67,"low":34.17,"open":34.42,"volume":4460100},{"timestamp":1111069800,"date":"2005-03-17","index":5024,"close":34.29,"high":34.67,"low":34.16,"open":34.43,"volume":2982900},{"timestamp":1111156200,"date":"2005-03-18","index":5025,"close":34.29,"high":34.5,"low":34.04,"open":34.29,"volume":6675600},{"timestamp":1111415400,"date":"2005-03-21","index":5026,"close":34.25,"high":34.49,"low":33.94,"open":34.29,"volume":3230250},{"timestamp":1111501800,"date":"2005-03-22","index":5027,"close":34.34,"high":34.85,"low":34.19,"open":34.33,"volume":4298550},{"timestamp":1111588200,"date":"2005-03-23","index":5028,"close":34.26,"high":34.45,"low":34.08,"open":34.34,"volume":6329100},{"timestamp":1111674600,"date":"2005-03-24","index":5029,"close":34.49,"high":34.62,"low":34.17,"open":34.27,"volume":7134450},{"timestamp":1112020200,"date":"2005-03-28","index":5030,"close":35.29,"high":35.41,"low":34.68,"open":34.7,"volume":5100300},{"timestamp":1112106600,"date":"2005-03-29","index":5031,"close":34.92,"high":35.65,"low":34.83,"open":35.29,"volume":8007000},{"timestamp":1112193000,"date":"2005-03-30","index":5032,"close":35.55,"high":35.92,"low":34.97,"open":34.97,"volume":4057350},{"timestamp":1112279400,"date":"2005-03-31","index":5033,"close":36.01,"high":36.33,"low":35.01,"open":35.3,"volume":6941400}],"post":[{"timestamp":1112365800,"date":"2005-04-01","index":5034,"close":33.73,"high":35.39,"low":32.8,"open":35.2,"volume":26949000},{"timestamp":1112621400,"date":"2005-04-04","index":5035,"close":33.25,"high":33.73,"low":33.01,"open":33.66,"volume":7468200},{"timestamp":1112707800,"date":"2005-04-05","index":5036,"close":33.52,"high":33.67,"low":33.29,"open":33.3,"volume":4822200},{"timestamp":1112794200,"date":"2005-04-06","index":5037,"close":34.01,"high":34.11,"low":33.51,"open":33.52,"volume":5758950},{"timestamp":1112880600,"date":"2005-04-07","index":5038,"close":34.09,"high":34.17,"low":33.53,"open":33.91,"volume":5741400},{"timestamp":1112967000,"date":"2005-04-08","index":5039,"close":33.62,"high":34.23,"low":33.55,"open":34.13,"volume":3205950},{"timestamp":1113226200,"date":"2005-04-11","index":5040,"close":34.03,"high":34.15,"low":33.59,"open":33.63,"volume":3709050},{"timestamp":1113312600,"date":"2005-04-12","index":5041,"close":34.35,"high":34.54,"low":33.59,"open":33.89,"volume":5019600},{"timestamp":1113399000,"date":"2005-04-13","index":5042,"close":33.9,"high":34.34,"low":33.79,"open":34.14,"volume":3953700},{"timestamp":1113485400,"date":"2005-04-14","index":5043,"close":33.05,"high":33.43,"low":33,"open":33.03,"volume":5423850},{"timestamp":1113571800,"date":"2005-04-15","index":5044,"close":32.47,"high":32.97,"low":32.19,"open":32.85,"volume":7674450}]},{"date":"2004-12-15","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1101825000,"date":"2004-11-30","index":4950,"close":37.59,"high":38.67,"low":37.48,"open":38.43,"volume":6370050},{"timestamp":1101911400,"date":"2004-12-01","index":4951,"close":37.97,"high":38.8,"low":37.83,"open":37.87,"volume":6401100},{"timestamp":1101997800,"date":"2004-12-02","index":4952,"close":38.16,"high":38.52,"low":36.67,"open":37.33,"volume":9275400},{"timestamp":1102084200,"date":"2004-12-03","index":4953,"close":37.89,"high":38.17,"low":37.59,"open":38,"volume":4843500},{"timestamp":1102343400,"date":"2004-12-06","index":4954,"close":37.59,"high":38.01,"low":37.39,"open":37.57,"volume":5343000},{"timestamp":1102429800,"date":"2004-12-07","index":4955,"close":37.23,"high":37.67,"low":36.99,"open":37.6,"volume":5300550},{"timestamp":1102516200,"date":"2004-12-08","index":4956,"close":38.07,"high":38.15,"low":37.14,"open":37.14,"volume":4979850},{"timestamp":1102602600,"date":"2004-12-09","index":4957,"close":38.61,"high":38.69,"low":37.83,"open":38.07,"volume":4649850},{"timestamp":1102689000,"date":"2004-12-10","index":4958,"close":37.88,"high":38.87,"low":37.7,"open":38.48,"volume":5016600},{"timestamp":1102948200,"date":"2004-12-13","index":4959,"close":37.39,"high":38.34,"low":37.34,"open":38.27,"volume":5983350},{"timestamp":1103034600,"date":"2004-12-14","index":4960,"close":37.36,"high":37.59,"low":37.2,"open":37.53,"volume":6443250}],"post":[{"timestamp":1103121000,"date":"2004-12-15","index":4961,"close":39.24,"high":39.8,"low":38.53,"open":38.83,"volume":12634500},{"timestamp":1103207400,"date":"2004-12-16","index":4962,"close":38.67,"high":39.3,"low":38.67,"open":39.24,"volume":5717550},{"timestamp":1103293800,"date":"2004-12-17","index":4963,"close":37.7,"high":38.54,"low":37.67,"open":38.53,"volume":7194150},{"timestamp":1103553000,"date":"2004-12-20","index":4964,"close":37.88,"high":38.29,"low":37.54,"open":38,"volume":4110750},{"timestamp":1103639400,"date":"2004-12-21","index":4965,"close":38.3,"high":38.45,"low":37.81,"open":37.85,"volume":2761950},{"timestamp":1103725800,"date":"2004-12-22","index":4966,"close":38.66,"high":39.17,"low":38.19,"open":38.47,"volume":4547700},{"timestamp":1103812200,"date":"2004-12-23","index":4967,"close":38.62,"high":38.93,"low":38.47,"open":38.64,"volume":2958600},{"timestamp":1104157800,"date":"2004-12-27","index":4968,"close":38.67,"high":39.09,"low":38.67,"open":38.8,"volume":3110700},{"timestamp":1104244200,"date":"2004-12-28","index":4969,"close":39.16,"high":39.27,"low":38.5,"open":38.77,"volume":3635100},{"timestamp":1104330600,"date":"2004-12-29","index":4970,"close":39.63,"high":39.63,"low":39.08,"open":39.13,"volume":2264550},{"timestamp":1104417000,"date":"2004-12-30","index":4971,"close":39.73,"high":39.97,"low":39.46,"open":39.63,"volume":2490300}]},{"date":"2004-09-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1093872600,"date":"2004-08-30","index":4886,"close":31.81,"high":32.29,"low":31.52,"open":32.29,"volume":5641050},{"timestamp":1093959000,"date":"2004-08-31","index":4887,"close":31.01,"high":31.91,"low":30.61,"open":31.83,"volume":11044650},{"timestamp":1094045400,"date":"2004-09-01","index":4888,"close":31.17,"high":31.2,"low":30.57,"open":30.81,"volume":8493300},{"timestamp":1094131800,"date":"2004-09-02","index":4889,"close":32.67,"high":32.93,"low":31.85,"open":32,"volume":9187200},{"timestamp":1094218200,"date":"2004-09-03","index":4890,"close":32.71,"high":32.99,"low":32.43,"open":32.56,"volume":4516950},{"timestamp":1094563800,"date":"2004-09-07","index":4891,"close":33.03,"high":33.49,"low":32.83,"open":33.07,"volume":5042400},{"timestamp":1094650200,"date":"2004-09-08","index":4892,"close":32.7,"high":33.61,"low":32.63,"open":33.03,"volume":5053950},{"timestamp":1094736600,"date":"2004-09-09","index":4893,"close":32.65,"high":33.03,"low":32.33,"open":32.9,"volume":4370400},{"timestamp":1094823000,"date":"2004-09-10","index":4894,"close":33.63,"high":33.93,"low":32.77,"open":32.8,"volume":7391850},{"timestamp":1095082200,"date":"2004-09-13","index":4895,"close":33.93,"high":34.19,"low":33.73,"open":33.73,"volume":5350950},{"timestamp":1095168600,"date":"2004-09-14","index":4896,"close":33.53,"high":33.93,"low":33.42,"open":33.93,"volume":8455950}],"post":[{"timestamp":1095255000,"date":"2004-09-15","index":4897,"close":35.07,"high":35.45,"low":34.17,"open":34.17,"volume":13807650},{"timestamp":1095341400,"date":"2004-09-16","index":4898,"close":35.75,"high":36.15,"low":35.29,"open":35.33,"volume":6745350},{"timestamp":1095427800,"date":"2004-09-17","index":4899,"close":35.59,"high":35.9,"low":35.43,"open":35.76,"volume":4236300},{"timestamp":1095687000,"date":"2004-09-20","index":4900,"close":35.65,"high":35.72,"low":35.22,"open":35.42,"volume":4616100},{"timestamp":1095773400,"date":"2004-09-21","index":4901,"close":36.03,"high":36.29,"low":35.67,"open":35.77,"volume":3944550},{"timestamp":1095859800,"date":"2004-09-22","index":4902,"close":35.65,"high":36.03,"low":35.61,"open":35.87,"volume":4531950},{"timestamp":1095946200,"date":"2004-09-23","index":4903,"close":35.76,"high":36.06,"low":35.23,"open":35.39,"volume":5056950},{"timestamp":1096032600,"date":"2004-09-24","index":4904,"close":35.77,"high":36.05,"low":35.73,"open":35.76,"volume":3426450},{"timestamp":1096291800,"date":"2004-09-27","index":4905,"close":35.6,"high":35.92,"low":35.53,"open":35.53,"volume":2251950},{"timestamp":1096378200,"date":"2004-09-28","index":4906,"close":35.67,"high":35.8,"low":35.12,"open":35.79,"volume":3028200},{"timestamp":1096464600,"date":"2004-09-29","index":4907,"close":36.67,"high":36.68,"low":35.62,"open":35.68,"volume":5593200}]},{"date":"2004-06-16","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1085751000,"date":"2004-05-28","index":4823,"close":35.17,"high":35.64,"low":35.12,"open":35.64,"volume":5554350},{"timestamp":1086096600,"date":"2004-06-01","index":4824,"close":35.55,"high":35.99,"low":35.29,"open":35.33,"volume":5142300},{"timestamp":1086183000,"date":"2004-06-02","index":4825,"close":35.65,"high":35.76,"low":35.31,"open":35.7,"volume":4073100},{"timestamp":1086269400,"date":"2004-06-03","index":4826,"close":34.67,"high":35.45,"low":34.55,"open":34.97,"volume":8000250},{"timestamp":1086355800,"date":"2004-06-04","index":4827,"close":34.87,"high":35.31,"low":34.87,"open":35.2,"volume":3969000},{"timestamp":1086615000,"date":"2004-06-07","index":4828,"close":35.37,"high":35.43,"low":34.97,"open":35,"volume":3637350},{"timestamp":1086701400,"date":"2004-06-08","index":4829,"close":35.7,"high":35.83,"low":35.15,"open":35.32,"volume":3147600},{"timestamp":1086787800,"date":"2004-06-09","index":4830,"close":35.75,"high":36.42,"low":35.57,"open":35.57,"volume":5385450},{"timestamp":1086874200,"date":"2004-06-10","index":4831,"close":35.67,"high":36.15,"low":35.47,"open":36.03,"volume":2050200},{"timestamp":1087219800,"date":"2004-06-14","index":4832,"close":35.37,"high":35.73,"low":34.97,"open":35.67,"volume":3087600},{"timestamp":1087306200,"date":"2004-06-15","index":4833,"close":35.39,"high":35.8,"low":35.02,"open":35.5,"volume":4082250}],"post":[{"timestamp":1087392600,"date":"2004-06-16","index":4834,"close":34.69,"high":34.81,"low":34.22,"open":34.8,"volume":8879250},{"timestamp":1087479000,"date":"2004-06-17","index":4835,"close":34.63,"high":35.01,"low":34.32,"open":34.43,"volume":4523550},{"timestamp":1087565400,"date":"2004-06-18","index":4836,"close":34.35,"high":34.64,"low":34.21,"open":34.64,"volume":4125000},{"timestamp":1087824600,"date":"2004-06-21","index":4837,"close":34.13,"high":34.68,"low":34.13,"open":34.43,"volume":3037950},{"timestamp":1087911000,"date":"2004-06-22","index":4838,"close":34.2,"high":34.34,"low":33.67,"open":34.14,"volume":5128350},{"timestamp":1087997400,"date":"2004-06-23","index":4839,"close":34.49,"high":34.6,"low":33.93,"open":34.2,"volume":3478500},{"timestamp":1088083800,"date":"2004-06-24","index":4840,"close":35.07,"high":35.53,"low":34.51,"open":34.56,"volume":5037000},{"timestamp":1088170200,"date":"2004-06-25","index":4841,"close":34.95,"high":35.51,"low":34.77,"open":35.03,"volume":4344750},{"timestamp":1088429400,"date":"2004-06-28","index":4842,"close":34.49,"high":35.11,"low":34.43,"open":35.1,"volume":3298200},{"timestamp":1088515800,"date":"2004-06-29","index":4843,"close":33.8,"high":34.31,"low":33.79,"open":34.31,"volume":4967100},{"timestamp":1088602200,"date":"2004-06-30","index":4844,"close":33.83,"high":33.93,"low":33.39,"open":33.87,"volume":5304750}]},{"date":"2004-03-31","estimated":0.93,"reported":0.95,"pre":[{"timestamp":1079447400,"date":"2004-03-16","index":4771,"close":31.65,"high":32.19,"low":31.39,"open":32.07,"volume":4896600},{"timestamp":1079533800,"date":"2004-03-17","index":4772,"close":32.15,"high":32.48,"low":31.8,"open":31.83,"volume":3764700},{"timestamp":1079620200,"date":"2004-03-18","index":4773,"close":31.81,"high":32.33,"low":31.41,"open":32.01,"volume":5212650},{"timestamp":1079706600,"date":"2004-03-19","index":4774,"close":31.49,"high":31.97,"low":31.41,"open":31.84,"volume":5380800},{"timestamp":1079965800,"date":"2004-03-22","index":4775,"close":30.6,"high":31.33,"low":30.1,"open":31.33,"volume":6422100},{"timestamp":1080052200,"date":"2004-03-23","index":4776,"close":30.41,"high":31.16,"low":30.23,"open":31,"volume":5832450},{"timestamp":1080138600,"date":"2004-03-24","index":4777,"close":30.8,"high":31.27,"low":30.69,"open":31.02,"volume":5463600},{"timestamp":1080225000,"date":"2004-03-25","index":4778,"close":32.35,"high":32.53,"low":31.19,"open":31.23,"volume":8451750},{"timestamp":1080311400,"date":"2004-03-26","index":4779,"close":32.13,"high":32.89,"low":32.01,"open":32.71,"volume":5393400},{"timestamp":1080570600,"date":"2004-03-29","index":4780,"close":32.19,"high":32.77,"low":32.05,"open":32.67,"volume":4546950},{"timestamp":1080657000,"date":"2004-03-30","index":4781,"close":32.27,"high":32.5,"low":32,"open":32.31,"volume":5481600}],"post":[{"timestamp":1080743400,"date":"2004-03-31","index":4782,"close":34.48,"high":34.95,"low":34,"open":34.23,"volume":21973350},{"timestamp":1080829800,"date":"2004-04-01","index":4783,"close":34.87,"high":35,"low":34.31,"open":34.49,"volume":8177700},{"timestamp":1080916200,"date":"2004-04-02","index":4784,"close":35.95,"high":36.09,"low":34.83,"open":35.53,"volume":10865250},{"timestamp":1081171800,"date":"2004-04-05","index":4785,"close":36.07,"high":36.09,"low":35.64,"open":35.87,"volume":5912700},{"timestamp":1081258200,"date":"2004-04-06","index":4786,"close":35.65,"high":36.2,"low":35.58,"open":35.92,"volume":4620600},{"timestamp":1081344600,"date":"2004-04-07","index":4787,"close":35.03,"high":35.62,"low":34.88,"open":35.62,"volume":6080250},{"timestamp":1081431000,"date":"2004-04-08","index":4788,"close":34.97,"high":35.57,"low":34.74,"open":35.57,"volume":4353600},{"timestamp":1081776600,"date":"2004-04-12","index":4789,"close":34.95,"high":35.17,"low":34.8,"open":35.03,"volume":2649150},{"timestamp":1081863000,"date":"2004-04-13","index":4790,"close":34.06,"high":35.1,"low":34.01,"open":34.95,"volume":5918400},{"timestamp":1081949400,"date":"2004-04-14","index":4791,"close":34.4,"high":34.5,"low":33.52,"open":33.97,"volume":4559400},{"timestamp":1082035800,"date":"2004-04-15","index":4792,"close":34.43,"high":34.66,"low":34.26,"open":34.28,"volume":3803850}]},{"date":"2003-12-17","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1070375400,"date":"2003-12-02","index":4700,"close":39.01,"high":40.46,"low":38.67,"open":40.3,"volume":11798550},{"timestamp":1070461800,"date":"2003-12-03","index":4701,"close":38.28,"high":39.42,"low":38.27,"open":38.77,"volume":9811050},{"timestamp":1070548200,"date":"2003-12-04","index":4702,"close":36.1,"high":37.01,"low":35.33,"open":37,"volume":26953500},{"timestamp":1070634600,"date":"2003-12-05","index":4703,"close":36.06,"high":36.47,"low":35.47,"open":35.5,"volume":8558550},{"timestamp":1070893800,"date":"2003-12-08","index":4704,"close":36.16,"high":36.35,"low":35.67,"open":36.06,"volume":6918750},{"timestamp":1070980200,"date":"2003-12-09","index":4705,"close":35.21,"high":36.39,"low":35.19,"open":36.27,"volume":6534300},{"timestamp":1071066600,"date":"2003-12-10","index":4706,"close":34.65,"high":35.33,"low":34.43,"open":35.21,"volume":7023750},{"timestamp":1071153000,"date":"2003-12-11","index":4707,"close":35.57,"high":35.73,"low":34.79,"open":34.79,"volume":7476600},{"timestamp":1071239400,"date":"2003-12-12","index":4708,"close":35.73,"high":35.91,"low":35,"open":35.85,"volume":5799150},{"timestamp":1071498600,"date":"2003-12-15","index":4709,"close":35.05,"high":36.9,"low":35.02,"open":36.73,"volume":7671900},{"timestamp":1071585000,"date":"2003-12-16","index":4710,"close":33.01,"high":34.92,"low":32.93,"open":34.7,"volume":17697900}],"post":[{"timestamp":1071671400,"date":"2003-12-17","index":4711,"close":34.33,"high":34.6,"low":32.47,"open":32.8,"volume":21523050},{"timestamp":1071757800,"date":"2003-12-18","index":4712,"close":34.67,"high":34.87,"low":34.1,"open":34.5,"volume":7839450},{"timestamp":1071844200,"date":"2003-12-19","index":4713,"close":34.41,"high":34.83,"low":34.3,"open":34.73,"volume":5976900},{"timestamp":1072103400,"date":"2003-12-22","index":4714,"close":33.63,"high":34.53,"low":33.35,"open":34.42,"volume":7638600},{"timestamp":1072189800,"date":"2003-12-23","index":4715,"close":33,"high":33.63,"low":32.33,"open":33.63,"volume":10277850},{"timestamp":1072276200,"date":"2003-12-24","index":4716,"close":33.15,"high":33.63,"low":32.93,"open":32.99,"volume":2580600},{"timestamp":1072449000,"date":"2003-12-26","index":4717,"close":33.71,"high":34.08,"low":33.33,"open":33.33,"volume":3594300},{"timestamp":1072708200,"date":"2003-12-29","index":4718,"close":34.79,"high":34.98,"low":34.38,"open":34.63,"volume":7282350},{"timestamp":1072794600,"date":"2003-12-30","index":4719,"close":35.1,"high":35.11,"low":34.62,"open":34.83,"volume":5060400},{"timestamp":1072881000,"date":"2003-12-31","index":4720,"close":34.83,"high":35.26,"low":34.7,"open":35.05,"volume":3135750},{"timestamp":1073053800,"date":"2004-01-02","index":4721,"close":33.88,"high":35.05,"low":33.71,"open":34.85,"volume":5673750}]},{"date":"2003-09-17","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1062509400,"date":"2003-09-02","index":4636,"close":35.44,"high":35.78,"low":34.83,"open":34.89,"volume":7231200},{"timestamp":1062595800,"date":"2003-09-03","index":4637,"close":35.4,"high":35.77,"low":35.21,"open":35.77,"volume":6431400},{"timestamp":1062682200,"date":"2003-09-04","index":4638,"close":35.13,"high":35.53,"low":34.43,"open":35.23,"volume":7672350},{"timestamp":1062768600,"date":"2003-09-05","index":4639,"close":35.01,"high":36.07,"low":34.54,"open":34.54,"volume":9279450},{"timestamp":1063027800,"date":"2003-09-08","index":4640,"close":34.67,"high":35.19,"low":34.53,"open":35.01,"volume":7950300},{"timestamp":1063114200,"date":"2003-09-09","index":4641,"close":33.7,"high":34.67,"low":33.55,"open":34.67,"volume":8226900},{"timestamp":1063200600,"date":"2003-09-10","index":4642,"close":32.93,"high":33.99,"low":32.89,"open":32.96,"volume":6961200},{"timestamp":1063287000,"date":"2003-09-11","index":4643,"close":33.97,"high":34.1,"low":33.01,"open":33.1,"volume":6219300},{"timestamp":1063373400,"date":"2003-09-12","index":4644,"close":33.96,"high":33.96,"low":33.23,"open":33.87,"volume":5336850},{"timestamp":1063632600,"date":"2003-09-15","index":4645,"close":34.78,"high":35.07,"low":34.01,"open":34.02,"volume":6467100},{"timestamp":1063719000,"date":"2003-09-16","index":4646,"close":35.11,"high":35.28,"low":34.01,"open":34.7,"volume":4653150}],"post":[{"timestamp":1063805400,"date":"2003-09-17","index":4647,"close":34.32,"high":34.99,"low":33.7,"open":33.91,"volume":11205450},{"timestamp":1063891800,"date":"2003-09-18","index":4648,"close":34.35,"high":34.73,"low":34.01,"open":34.73,"volume":4206600},{"timestamp":1063978200,"date":"2003-09-19","index":4649,"close":34.29,"high":34.8,"low":34.07,"open":34.35,"volume":4225800},{"timestamp":1064237400,"date":"2003-09-22","index":4650,"close":33.59,"high":34.03,"low":33.36,"open":34.03,"volume":4975350},{"timestamp":1064323800,"date":"2003-09-23","index":4651,"close":33.81,"high":33.89,"low":33.36,"open":33.59,"volume":4208100},{"timestamp":1064410200,"date":"2003-09-24","index":4652,"close":32.33,"high":33.81,"low":32.1,"open":33.81,"volume":10340100},{"timestamp":1064496600,"date":"2003-09-25","index":4653,"close":32.37,"high":33.01,"low":31.53,"open":32.34,"volume":8578050},{"timestamp":1064583000,"date":"2003-09-26","index":4654,"close":32.07,"high":32.43,"low":32,"open":32.35,"volume":4183500},{"timestamp":1064842200,"date":"2003-09-29","index":4655,"close":31.66,"high":32.35,"low":30.81,"open":32.15,"volume":7032750},{"timestamp":1064928600,"date":"2003-09-30","index":4656,"close":31.68,"high":31.99,"low":31,"open":31,"volume":5546700},{"timestamp":1065015000,"date":"2003-10-01","index":4657,"close":32.89,"high":33.11,"low":31.63,"open":31.83,"volume":6300000}]},{"date":"2003-06-18","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1054647000,"date":"2003-06-03","index":4573,"close":26.13,"high":26.74,"low":25.73,"open":26.6,"volume":6348750},{"timestamp":1054733400,"date":"2003-06-04","index":4574,"close":26.98,"high":27,"low":26.1,"open":26.27,"volume":6350850},{"timestamp":1054819800,"date":"2003-06-05","index":4575,"close":28.53,"high":29.3,"low":26.98,"open":26.98,"volume":18986850},{"timestamp":1054906200,"date":"2003-06-06","index":4576,"close":27.91,"high":29.27,"low":27.59,"open":28.86,"volume":8169450},{"timestamp":1055165400,"date":"2003-06-09","index":4577,"close":27.51,"high":27.92,"low":27.21,"open":27.53,"volume":4360350},{"timestamp":1055251800,"date":"2003-06-10","index":4578,"close":28.19,"high":28.19,"low":27.51,"open":27.52,"volume":4213650},{"timestamp":1055338200,"date":"2003-06-11","index":4579,"close":28.61,"high":28.65,"low":27.94,"open":28.19,"volume":4506150},{"timestamp":1055424600,"date":"2003-06-12","index":4580,"close":28.29,"high":28.94,"low":28.19,"open":28.87,"volume":4193550},{"timestamp":1055511000,"date":"2003-06-13","index":4581,"close":27.84,"high":28.33,"low":27.67,"open":28.2,"volume":4027650},{"timestamp":1055770200,"date":"2003-06-16","index":4582,"close":29.33,"high":29.73,"low":28.6,"open":28.83,"volume":10767150},{"timestamp":1055856600,"date":"2003-06-17","index":4583,"close":29.45,"high":29.67,"low":29.07,"open":29.5,"volume":7266000}],"post":[{"timestamp":1055943000,"date":"2003-06-18","index":4584,"close":29.1,"high":29.66,"low":28.74,"open":29.45,"volume":8466150},{"timestamp":1056029400,"date":"2003-06-19","index":4585,"close":29.07,"high":29.95,"low":28.96,"open":29.13,"volume":4754850},{"timestamp":1056115800,"date":"2003-06-20","index":4586,"close":29.37,"high":29.42,"low":28.89,"open":29.2,"volume":4273050},{"timestamp":1056375000,"date":"2003-06-23","index":4587,"close":28.64,"high":29.27,"low":28.38,"open":29.17,"volume":4141050},{"timestamp":1056461400,"date":"2003-06-24","index":4588,"close":28.39,"high":29.23,"low":27.95,"open":28.64,"volume":5340750},{"timestamp":1056547800,"date":"2003-06-25","index":4589,"close":28.42,"high":29.12,"low":28.23,"open":28.23,"volume":4370250},{"timestamp":1056634200,"date":"2003-06-26","index":4590,"close":28.97,"high":29.07,"low":28.25,"open":28.57,"volume":3114900},{"timestamp":1056720600,"date":"2003-06-27","index":4591,"close":29,"high":29.48,"low":28.74,"open":29.11,"volume":3640350},{"timestamp":1056979800,"date":"2003-06-30","index":4592,"close":29.28,"high":29.47,"low":28.87,"open":29.05,"volume":3120000},{"timestamp":1057066200,"date":"2003-07-01","index":4593,"close":29.26,"high":29.28,"low":28.4,"open":29.28,"volume":4641750},{"timestamp":1057152600,"date":"2003-07-02","index":4594,"close":29.74,"high":29.87,"low":29.27,"open":29.33,"volume":3823800}]},{"date":"2003-04-01","estimated":0.75,"reported":0.77,"pre":[{"timestamp":1047911400,"date":"2003-03-17","index":4519,"close":19.91,"high":20,"low":18.61,"open":18.8,"volume":6575250},{"timestamp":1047997800,"date":"2003-03-18","index":4520,"close":20.33,"high":20.73,"low":19.91,"open":20.23,"volume":8525250},{"timestamp":1048084200,"date":"2003-03-19","index":4521,"close":20.17,"high":20.6,"low":19.6,"open":20.48,"volume":6301500},{"timestamp":1048170600,"date":"2003-03-20","index":4522,"close":19.93,"high":20.16,"low":19.28,"open":19.97,"volume":7567800},{"timestamp":1048257000,"date":"2003-03-21","index":4523,"close":20.76,"high":20.82,"low":19.9,"open":20.23,"volume":7316400},{"timestamp":1048516200,"date":"2003-03-24","index":4524,"close":19.37,"high":20.09,"low":19.25,"open":19.77,"volume":6588000},{"timestamp":1048602600,"date":"2003-03-25","index":4525,"close":20.25,"high":20.43,"low":19.37,"open":19.37,"volume":6816900},{"timestamp":1048689000,"date":"2003-03-26","index":4526,"close":19.62,"high":20.03,"low":19.41,"open":20.03,"volume":6825000},{"timestamp":1048775400,"date":"2003-03-27","index":4527,"close":18.8,"high":19.32,"low":18.67,"open":19.31,"volume":8682600},{"timestamp":1048861800,"date":"2003-03-28","index":4528,"close":17.93,"high":18.8,"low":17.83,"open":18.8,"volume":9046800},{"timestamp":1049121000,"date":"2003-03-31","index":4529,"close":17.98,"high":18.34,"low":17.39,"open":17.39,"volume":9411600}],"post":[{"timestamp":1049207400,"date":"2003-04-01","index":4530,"close":18.23,"high":18.56,"low":17.03,"open":17.38,"volume":15431250},{"timestamp":1049293800,"date":"2003-04-02","index":4531,"close":19.11,"high":19.36,"low":18.23,"open":18.23,"volume":8356050},{"timestamp":1049380200,"date":"2003-04-03","index":4532,"close":19.79,"high":19.99,"low":19.19,"open":19.49,"volume":7317150},{"timestamp":1049466600,"date":"2003-04-04","index":4533,"close":19.71,"high":19.99,"low":19.37,"open":19.9,"volume":3609450},{"timestamp":1049722200,"date":"2003-04-07","index":4534,"close":19.81,"high":20.63,"low":19.75,"open":20.63,"volume":5749950},{"timestamp":1049808600,"date":"2003-04-08","index":4535,"close":19.99,"high":20.26,"low":19.54,"open":19.81,"volume":4929150},{"timestamp":1049895000,"date":"2003-04-09","index":4536,"close":19.72,"high":20.24,"low":19.69,"open":20.03,"volume":4095600},{"timestamp":1049981400,"date":"2003-04-10","index":4537,"close":20.12,"high":20.21,"low":19.53,"open":19.73,"volume":4763550},{"timestamp":1050067800,"date":"2003-04-11","index":4538,"close":20.04,"high":20.63,"low":20.02,"open":20.33,"volume":4296450},{"timestamp":1050327000,"date":"2003-04-14","index":4539,"close":20.65,"high":20.75,"low":19.91,"open":20,"volume":7031850},{"timestamp":1050413400,"date":"2003-04-15","index":4540,"close":21.01,"high":21.19,"low":20.47,"open":20.57,"volume":5124150}]},{"date":"2002-12-17","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1038839400,"date":"2002-12-02","index":4448,"close":18.7,"high":20.3,"low":18.27,"open":19.5,"volume":18396150},{"timestamp":1038925800,"date":"2002-12-03","index":4449,"close":17.59,"high":18.53,"low":17.39,"open":18.53,"volume":11787300},{"timestamp":1039012200,"date":"2002-12-04","index":4450,"close":17.89,"high":18.29,"low":16.59,"open":17,"volume":10405050},{"timestamp":1039098600,"date":"2002-12-05","index":4451,"close":17.81,"high":18.4,"low":17.01,"open":17.89,"volume":11310900},{"timestamp":1039185000,"date":"2002-12-06","index":4452,"close":17.73,"high":18,"low":17.29,"open":17.82,"volume":5245950},{"timestamp":1039444200,"date":"2002-12-09","index":4453,"close":16.85,"high":17.74,"low":16.75,"open":17.74,"volume":5852550},{"timestamp":1039530600,"date":"2002-12-10","index":4454,"close":17.35,"high":17.42,"low":16.9,"open":17.13,"volume":5800200},{"timestamp":1039617000,"date":"2002-12-11","index":4455,"close":17.05,"high":17.65,"low":16.98,"open":17.35,"volume":3498450},{"timestamp":1039703400,"date":"2002-12-12","index":4456,"close":17.31,"high":17.67,"low":17.09,"open":17.33,"volume":4074750},{"timestamp":1039789800,"date":"2002-12-13","index":4457,"close":17.2,"high":17.33,"low":16.76,"open":17.18,"volume":5038050},{"timestamp":1040049000,"date":"2002-12-16","index":4458,"close":16.93,"high":17.14,"low":16.67,"open":17.13,"volume":7705500}],"post":[{"timestamp":1040135400,"date":"2002-12-17","index":4459,"close":16,"high":16.87,"low":15.54,"open":16.73,"volume":14380200},{"timestamp":1040221800,"date":"2002-12-18","index":4460,"close":16.38,"high":16.4,"low":15.66,"open":16.07,"volume":10777800},{"timestamp":1040308200,"date":"2002-12-19","index":4461,"close":15.8,"high":16.43,"low":15.71,"open":16.1,"volume":5159550},{"timestamp":1040394600,"date":"2002-12-20","index":4462,"close":16.5,"high":16.59,"low":16.03,"open":16.23,"volume":6313050},{"timestamp":1040653800,"date":"2002-12-23","index":4463,"close":15.98,"high":16.51,"low":15.54,"open":16.51,"volume":7369200},{"timestamp":1040740200,"date":"2002-12-24","index":4464,"close":14.99,"high":15.4,"low":14.73,"open":15.4,"volume":5200950},{"timestamp":1040913000,"date":"2002-12-26","index":4465,"close":15.53,"high":15.7,"low":14.93,"open":14.99,"volume":5143350},{"timestamp":1040999400,"date":"2002-12-27","index":4466,"close":15.41,"high":15.71,"low":15.35,"open":15.43,"volume":2594550},{"timestamp":1041258600,"date":"2002-12-30","index":4467,"close":15.79,"high":15.9,"low":14.99,"open":15.41,"volume":3904650},{"timestamp":1041345000,"date":"2002-12-31","index":4468,"close":16.1,"high":16.18,"low":15.73,"open":16.1,"volume":4318950},{"timestamp":1041517800,"date":"2003-01-02","index":4469,"close":16.64,"high":16.66,"low":16.19,"open":16.33,"volume":4558800}]},{"date":"2002-09-17","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1030714200,"date":"2002-08-30","index":4384,"close":14.13,"high":14.4,"low":13.9,"open":13.98,"volume":4570950},{"timestamp":1031059800,"date":"2002-09-03","index":4385,"close":13.67,"high":13.94,"low":13.53,"open":13.77,"volume":7542300},{"timestamp":1031146200,"date":"2002-09-04","index":4386,"close":13.6,"high":13.85,"low":13.41,"open":13.8,"volume":6293400},{"timestamp":1031232600,"date":"2002-09-05","index":4387,"close":14.67,"high":15.03,"low":13.47,"open":13.6,"volume":14885550},{"timestamp":1031319000,"date":"2002-09-06","index":4388,"close":16,"high":16.03,"low":15,"open":15.27,"volume":12977250},{"timestamp":1031578200,"date":"2002-09-09","index":4389,"close":16.17,"high":16.27,"low":15.4,"open":15.97,"volume":6538350},{"timestamp":1031664600,"date":"2002-09-10","index":4390,"close":16.29,"high":16.57,"low":16.14,"open":16.23,"volume":5503650},{"timestamp":1031751000,"date":"2002-09-11","index":4391,"close":16.55,"high":16.73,"low":16.53,"open":16.67,"volume":3451800},{"timestamp":1031837400,"date":"2002-09-12","index":4392,"close":16.33,"high":16.51,"low":16.13,"open":16.51,"volume":5324550},{"timestamp":1031923800,"date":"2002-09-13","index":4393,"close":16.11,"high":16.16,"low":15.67,"open":15.69,"volume":5240700},{"timestamp":1032183000,"date":"2002-09-16","index":4394,"close":16.06,"high":16.31,"low":15.69,"open":16.11,"volume":6145050}],"post":[{"timestamp":1032269400,"date":"2002-09-17","index":4395,"close":16.97,"high":17.73,"low":16.67,"open":16.67,"volume":16527000},{"timestamp":1032355800,"date":"2002-09-18","index":4396,"close":16,"high":16.63,"low":15.83,"open":16.47,"volume":10021350},{"timestamp":1032442200,"date":"2002-09-19","index":4397,"close":16.1,"high":16.53,"low":15.53,"open":15.53,"volume":9870900},{"timestamp":1032528600,"date":"2002-09-20","index":4398,"close":16,"high":16.39,"low":15.88,"open":16.17,"volume":4603200},{"timestamp":1032787800,"date":"2002-09-23","index":4399,"close":15.45,"high":15.97,"low":15.27,"open":15.7,"volume":4014000},{"timestamp":1032874200,"date":"2002-09-24","index":4400,"close":15.51,"high":15.93,"low":15.02,"open":15.1,"volume":3646350},{"timestamp":1032960600,"date":"2002-09-25","index":4401,"close":16.2,"high":16.26,"low":15.5,"open":15.8,"volume":4229400},{"timestamp":1033047000,"date":"2002-09-26","index":4402,"close":16.73,"high":17.02,"low":16.33,"open":16.33,"volume":4846650},{"timestamp":1033133400,"date":"2002-09-27","index":4403,"close":15.83,"high":16.73,"low":15.73,"open":16.73,"volume":4425750},{"timestamp":1033392600,"date":"2002-09-30","index":4404,"close":14.87,"high":15.33,"low":14.73,"open":15.33,"volume":7284600},{"timestamp":1033479000,"date":"2002-10-01","index":4405,"close":14.67,"high":15.17,"low":13.81,"open":15,"volume":9956850}]},{"date":"2002-06-18","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1023111000,"date":"2002-06-03","index":4321,"close":29.5,"high":30.67,"low":29.5,"open":30.5,"volume":3770700},{"timestamp":1023197400,"date":"2002-06-04","index":4322,"close":28.55,"high":29.95,"low":28.13,"open":29.93,"volume":7316700},{"timestamp":1023283800,"date":"2002-06-05","index":4323,"close":29.37,"high":29.7,"low":28.73,"open":28.73,"volume":6774150},{"timestamp":1023370200,"date":"2002-06-06","index":4324,"close":30.35,"high":30.67,"low":30.08,"open":30.17,"volume":9103950},{"timestamp":1023456600,"date":"2002-06-07","index":4325,"close":30.26,"high":30.29,"low":29.2,"open":29.37,"volume":6500100},{"timestamp":1023715800,"date":"2002-06-10","index":4326,"close":29.87,"high":30.73,"low":29.8,"open":30.4,"volume":4490100},{"timestamp":1023802200,"date":"2002-06-11","index":4327,"close":29.13,"high":30.55,"low":28.87,"open":29.97,"volume":4700700},{"timestamp":1023888600,"date":"2002-06-12","index":4328,"close":28.79,"high":29.33,"low":28.22,"open":29.22,"volume":6218850},{"timestamp":1023975000,"date":"2002-06-13","index":4329,"close":27.78,"high":28.83,"low":27.67,"open":28.83,"volume":8160300},{"timestamp":1024061400,"date":"2002-06-14","index":4330,"close":27.71,"high":27.8,"low":26.13,"open":26.67,"volume":9306150},{"timestamp":1024320600,"date":"2002-06-17","index":4331,"close":28.17,"high":28.2,"low":27.17,"open":27.71,"volume":6590100}],"post":[{"timestamp":1024407000,"date":"2002-06-18","index":4332,"close":26.01,"high":27.33,"low":25.6,"open":26.67,"volume":20206800},{"timestamp":1024493400,"date":"2002-06-19","index":4333,"close":25.83,"high":26.56,"low":25.52,"open":25.97,"volume":10766850},{"timestamp":1024579800,"date":"2002-06-20","index":4334,"close":25.33,"high":26.17,"low":25.27,"open":25.93,"volume":6245250},{"timestamp":1024666200,"date":"2002-06-21","index":4335,"close":24.49,"high":25.67,"low":24.4,"open":25.03,"volume":5809650},{"timestamp":1024925400,"date":"2002-06-24","index":4336,"close":24.21,"high":24.51,"low":23.33,"open":24.49,"volume":7792650},{"timestamp":1025011800,"date":"2002-06-25","index":4337,"close":22.95,"high":24.73,"low":22.83,"open":24.53,"volume":8725650},{"timestamp":1025098200,"date":"2002-06-26","index":4338,"close":23.87,"high":24.4,"low":22.33,"open":22.33,"volume":7866600},{"timestamp":1025184600,"date":"2002-06-27","index":4339,"close":24.77,"high":24.79,"low":23.85,"open":23.87,"volume":7039050},{"timestamp":1025271000,"date":"2002-06-28","index":4340,"close":24.2,"high":25.07,"low":24.2,"open":24.7,"volume":6023550},{"timestamp":1025530200,"date":"2002-07-01","index":4341,"close":24.09,"high":24.67,"low":24.01,"open":24.28,"volume":3701250},{"timestamp":1025616600,"date":"2002-07-02","index":4342,"close":22.83,"high":24.17,"low":22.47,"open":23.77,"volume":5767650}]},{"date":"2002-04-02","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1016202600,"date":"2002-03-15","index":4267,"close":35.07,"high":35.11,"low":34,"open":34.05,"volume":7157700},{"timestamp":1016461800,"date":"2002-03-18","index":4268,"close":34.67,"high":35.29,"low":34.35,"open":35.2,"volume":7195500},{"timestamp":1016548200,"date":"2002-03-19","index":4269,"close":35.53,"high":35.64,"low":34.53,"open":34.55,"volume":6676425},{"timestamp":1016634600,"date":"2002-03-20","index":4270,"close":35.58,"high":35.83,"low":35.16,"open":35.53,"volume":5676075},{"timestamp":1016721000,"date":"2002-03-21","index":4271,"close":35.12,"high":35.46,"low":34.68,"open":35.4,"volume":4950675},{"timestamp":1016807400,"date":"2002-03-22","index":4272,"close":35.53,"high":35.83,"low":34.78,"open":34.78,"volume":4038300},{"timestamp":1017066600,"date":"2002-03-25","index":4273,"close":34.47,"high":35.44,"low":34.47,"open":35.44,"volume":4401900},{"timestamp":1017153000,"date":"2002-03-26","index":4274,"close":35.05,"high":35.36,"low":34.54,"open":34.58,"volume":6153075},{"timestamp":1017239400,"date":"2002-03-27","index":4275,"close":34.97,"high":35.05,"low":34.36,"open":35.05,"volume":4797450},{"timestamp":1017325800,"date":"2002-03-28","index":4276,"close":35.2,"high":35.56,"low":34.84,"open":35.41,"volume":4516875},{"timestamp":1017671400,"date":"2002-04-01","index":4277,"close":35.32,"high":35.44,"low":34.45,"open":34.78,"volume":4807800}],"post":[{"timestamp":1017757800,"date":"2002-04-02","index":4278,"close":33.34,"high":34.53,"low":32.98,"open":33.78,"volume":16928325},{"timestamp":1017844200,"date":"2002-04-03","index":4279,"close":33.33,"high":33.8,"low":33.13,"open":33.58,"volume":7787700},{"timestamp":1017930600,"date":"2002-04-04","index":4280,"close":34.23,"high":34.27,"low":33.12,"open":33.38,"volume":8088525},{"timestamp":1018017000,"date":"2002-04-05","index":4281,"close":34.19,"high":34.44,"low":33.93,"open":34.13,"volume":3831075},{"timestamp":1018272600,"date":"2002-04-08","index":4282,"close":34.78,"high":34.98,"low":33.58,"open":33.8,"volume":4918950},{"timestamp":1018359000,"date":"2002-04-09","index":4283,"close":34.6,"high":35.14,"low":34.57,"open":35.13,"volume":2827350},{"timestamp":1018445400,"date":"2002-04-10","index":4284,"close":35.09,"high":35.1,"low":34.34,"open":34.55,"volume":3779100},{"timestamp":1018531800,"date":"2002-04-11","index":4285,"close":34.18,"high":35.11,"low":34.1,"open":35.1,"volume":4126950},{"timestamp":1018618200,"date":"2002-04-12","index":4286,"close":34.44,"high":34.57,"low":34.01,"open":34.22,"volume":4481550},{"timestamp":1018877400,"date":"2002-04-15","index":4287,"close":34.39,"high":34.94,"low":34.12,"open":34.64,"volume":2929275},{"timestamp":1018963800,"date":"2002-04-16","index":4288,"close":35.04,"high":35.22,"low":34.47,"open":34.47,"volume":3512475}]},{"date":"2001-12-18","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1007389800,"date":"2001-12-03","index":4197,"close":32.24,"high":32.38,"low":31.8,"open":32,"volume":8150175},{"timestamp":1007476200,"date":"2001-12-04","index":4198,"close":32.16,"high":32.27,"low":31.78,"open":32.22,"volume":7319250},{"timestamp":1007562600,"date":"2001-12-05","index":4199,"close":32.58,"high":32.99,"low":32.14,"open":32.18,"volume":9339525},{"timestamp":1007649000,"date":"2001-12-06","index":4200,"close":30.88,"high":32.32,"low":30.76,"open":32.31,"volume":17101575},{"timestamp":1007735400,"date":"2001-12-07","index":4201,"close":31.18,"high":31.72,"low":30.51,"open":30.88,"volume":8025300},{"timestamp":1007994600,"date":"2001-12-10","index":4202,"close":30.36,"high":31.54,"low":30.05,"open":31.33,"volume":5604075},{"timestamp":1008081000,"date":"2001-12-11","index":4203,"close":30.76,"high":31.32,"low":30.52,"open":30.76,"volume":4854825},{"timestamp":1008167400,"date":"2001-12-12","index":4204,"close":29.87,"high":31.24,"low":29.59,"open":30.98,"volume":8477325},{"timestamp":1008253800,"date":"2001-12-13","index":4205,"close":29.36,"high":29.69,"low":29.04,"open":29.56,"volume":7698150},{"timestamp":1008340200,"date":"2001-12-14","index":4206,"close":29.76,"high":29.88,"low":28.96,"open":29.62,"volume":8287875},{"timestamp":1008599400,"date":"2001-12-17","index":4207,"close":30.67,"high":30.67,"low":30.01,"open":30.42,"volume":8860725}],"post":[{"timestamp":1008685800,"date":"2001-12-18","index":4208,"close":32.24,"high":32.38,"low":30.96,"open":30.96,"volume":12071025},{"timestamp":1008772200,"date":"2001-12-19","index":4209,"close":32.65,"high":32.87,"low":31.56,"open":31.89,"volume":8067150},{"timestamp":1008858600,"date":"2001-12-20","index":4210,"close":32.38,"high":33.3,"low":32.23,"open":32.42,"volume":7168050},{"timestamp":1008945000,"date":"2001-12-21","index":4211,"close":32.01,"high":32.66,"low":31.93,"open":32.49,"volume":5387850},{"timestamp":1009204200,"date":"2001-12-24","index":4212,"close":32.3,"high":32.64,"low":32.11,"open":32.42,"volume":2099475},{"timestamp":1009377000,"date":"2001-12-26","index":4213,"close":32.39,"high":32.62,"low":32.03,"open":32.53,"volume":5131575},{"timestamp":1009463400,"date":"2001-12-27","index":4214,"close":32.84,"high":32.89,"low":32.36,"open":32.4,"volume":3503250},{"timestamp":1009549800,"date":"2001-12-28","index":4215,"close":33.17,"high":33.33,"low":32.72,"open":32.78,"volume":4538250},{"timestamp":1009809000,"date":"2001-12-31","index":4216,"close":33.1,"high":33.42,"low":33,"open":33.17,"volume":4765950},{"timestamp":1009981800,"date":"2002-01-02","index":4217,"close":32,"high":33.04,"low":31.73,"open":32.8,"volume":7276950},{"timestamp":1010068200,"date":"2002-01-03","index":4218,"close":32.4,"high":32.67,"low":31.67,"open":31.82,"volume":7141950}]},{"date":"2001-09-18","estimated":0.17,"reported":0.17,"pre":[{"timestamp":998919000,"date":"2001-08-27","index":4133,"close":27.21,"high":27.78,"low":26.78,"open":27.21,"volume":4978350},{"timestamp":999005400,"date":"2001-08-28","index":4134,"close":26.94,"high":27.18,"low":26.51,"open":27.16,"volume":4765950},{"timestamp":999091800,"date":"2001-08-29","index":4135,"close":27,"high":27.47,"low":26.76,"open":27.18,"volume":4608900},{"timestamp":999178200,"date":"2001-08-30","index":4136,"close":25.83,"high":26.79,"low":25.38,"open":26.78,"volume":8509050},{"timestamp":999264600,"date":"2001-08-31","index":4137,"close":26.21,"high":26.71,"low":25.74,"open":25.83,"volume":4259025},{"timestamp":999610200,"date":"2001-09-04","index":4138,"close":26.24,"high":27.09,"low":25.79,"open":26.01,"volume":5364450},{"timestamp":999696600,"date":"2001-09-05","index":4139,"close":26.1,"high":26.36,"low":25.11,"open":26.22,"volume":7128675},{"timestamp":999783000,"date":"2001-09-06","index":4140,"close":26.8,"high":27.42,"low":26.11,"open":26.91,"volume":13297950},{"timestamp":999869400,"date":"2001-09-07","index":4141,"close":24.9,"high":26.39,"low":24.67,"open":26.24,"volume":14586300},{"timestamp":1000128600,"date":"2001-09-10","index":4142,"close":24.02,"high":25.4,"low":23.38,"open":24.9,"volume":10790100},{"timestamp":1000733400,"date":"2001-09-17","index":4143,"close":21.33,"high":22.33,"low":21.09,"open":22.13,"volume":10634175}],"post":[{"timestamp":1000819800,"date":"2001-09-18","index":4144,"close":21.94,"high":22.6,"low":21.29,"open":21.78,"volume":11540025},{"timestamp":1000906200,"date":"2001-09-19","index":4145,"close":21.94,"high":22.07,"low":21.07,"open":21.94,"volume":11813625},{"timestamp":1000992600,"date":"2001-09-20","index":4146,"close":20.2,"high":21.64,"low":20.01,"open":21.56,"volume":12489525},{"timestamp":1001079000,"date":"2001-09-21","index":4147,"close":19.29,"high":20.16,"low":19.11,"open":19.78,"volume":11732175},{"timestamp":1001338200,"date":"2001-09-24","index":4148,"close":20.64,"high":20.76,"low":19.78,"open":19.78,"volume":8577450},{"timestamp":1001424600,"date":"2001-09-25","index":4149,"close":20.04,"high":20.84,"low":19.77,"open":20.2,"volume":22865400},{"timestamp":1001511000,"date":"2001-09-26","index":4150,"close":18.84,"high":20.43,"low":18.62,"open":20.11,"volume":11720250},{"timestamp":1001597400,"date":"2001-09-27","index":4151,"close":18.89,"high":19.05,"low":17.79,"open":19.02,"volume":12608550},{"timestamp":1001683800,"date":"2001-09-28","index":4152,"close":20.2,"high":20.33,"low":19.02,"open":19.11,"volume":10967850},{"timestamp":1001943000,"date":"2001-10-01","index":4153,"close":19.27,"high":20.11,"low":18.93,"open":19.87,"volume":9644850},{"timestamp":1002029400,"date":"2001-10-02","index":4154,"close":20.04,"high":20.18,"low":18.93,"open":19,"volume":7156800}]},{"date":"2001-06-19","estimated":0.1,"reported":0.12,"pre":[{"timestamp":991661400,"date":"2001-06-04","index":4074,"close":24.18,"high":24.22,"low":23.64,"open":23.96,"volume":1920150},{"timestamp":991747800,"date":"2001-06-05","index":4075,"close":25.2,"high":25.64,"low":24,"open":24.22,"volume":5996925},{"timestamp":991834200,"date":"2001-06-06","index":4076,"close":26.12,"high":26.4,"low":24.78,"open":24.78,"volume":6705450},{"timestamp":991920600,"date":"2001-06-07","index":4077,"close":27.17,"high":27.42,"low":25.51,"open":25.53,"volume":6777225},{"timestamp":992007000,"date":"2001-06-08","index":4078,"close":27.76,"high":27.78,"low":26.76,"open":27.29,"volume":3260700},{"timestamp":992266200,"date":"2001-06-11","index":4079,"close":26.56,"high":27.47,"low":26.31,"open":27.13,"volume":4079475},{"timestamp":992352600,"date":"2001-06-12","index":4080,"close":26.4,"high":26.81,"low":25.72,"open":25.96,"volume":4279950},{"timestamp":992439000,"date":"2001-06-13","index":4081,"close":26.53,"high":27.09,"low":26.2,"open":26.4,"volume":3142125},{"timestamp":992525400,"date":"2001-06-14","index":4082,"close":25.93,"high":26.58,"low":25.51,"open":26.58,"volume":3646575},{"timestamp":992611800,"date":"2001-06-15","index":4083,"close":25.22,"high":26.13,"low":25.07,"open":25.34,"volume":4963050},{"timestamp":992871000,"date":"2001-06-18","index":4084,"close":25.87,"high":26.16,"low":25.22,"open":25.33,"volume":4115475}],"post":[{"timestamp":992957400,"date":"2001-06-19","index":4085,"close":26.76,"high":28,"low":26.37,"open":28,"volume":9035550},{"timestamp":993043800,"date":"2001-06-20","index":4086,"close":27.41,"high":27.55,"low":26.49,"open":27.02,"volume":4316175},{"timestamp":993130200,"date":"2001-06-21","index":4087,"close":28.18,"high":29.16,"low":27.5,"open":27.5,"volume":7805925},{"timestamp":993216600,"date":"2001-06-22","index":4088,"close":27.48,"high":27.56,"low":27.07,"open":27.33,"volume":12263850},{"timestamp":993475800,"date":"2001-06-25","index":4089,"close":27.22,"high":27.55,"low":26.76,"open":27.48,"volume":2709225},{"timestamp":993562200,"date":"2001-06-26","index":4090,"close":27.57,"high":27.87,"low":27.31,"open":27.67,"volume":3797100},{"timestamp":993648600,"date":"2001-06-27","index":4091,"close":27.61,"high":27.77,"low":27.39,"open":27.71,"volume":3122550},{"timestamp":993735000,"date":"2001-06-28","index":4092,"close":28.16,"high":28.53,"low":27.7,"open":27.7,"volume":5076675},{"timestamp":993821400,"date":"2001-06-29","index":4093,"close":28.23,"high":29.13,"low":27.82,"open":28.31,"volume":5828625},{"timestamp":994080600,"date":"2001-07-02","index":4094,"close":29.78,"high":29.91,"low":28.53,"open":28.62,"volume":6171525},{"timestamp":994167000,"date":"2001-07-03","index":4095,"close":30.3,"high":30.51,"low":29.36,"open":29.58,"volume":5179275}]}]
+[{"date":"2025-06-12","estimated":1.08,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-27","estimated":1.16,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":1.08,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":1.08,"reported":1.2,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":9846,"close":74.35,"high":76.49,"low":74.29,"open":75.5,"volume":2443700},{"timestamp":1715779800,"date":"2024-05-15","index":9847,"close":73.34,"high":75.48,"low":73.25,"open":75.07,"volume":2412300},{"timestamp":1715866200,"date":"2024-05-16","index":9848,"close":73.64,"high":74.68,"low":73.14,"open":73.3,"volume":2208800},{"timestamp":1715952600,"date":"2024-05-17","index":9849,"close":73.35,"high":73.62,"low":72.54,"open":73.3,"volume":1603800},{"timestamp":1716211800,"date":"2024-05-20","index":9850,"close":73.91,"high":74.34,"low":73.17,"open":73.41,"volume":2399800},{"timestamp":1716298200,"date":"2024-05-21","index":9851,"close":72.67,"high":73.91,"low":72.41,"open":73.81,"volume":2452600},{"timestamp":1716384600,"date":"2024-05-22","index":9852,"close":70.5,"high":72.82,"low":70.29,"open":71.75,"volume":4399400},{"timestamp":1716471000,"date":"2024-05-23","index":9853,"close":69.63,"high":70.64,"low":69.29,"open":70.63,"volume":2247500},{"timestamp":1716557400,"date":"2024-05-24","index":9854,"close":71.5,"high":71.55,"low":70.02,"open":70.02,"volume":2981900},{"timestamp":1716903000,"date":"2024-05-28","index":9855,"close":72.55,"high":73.42,"low":71.7,"open":71.87,"volume":3370900},{"timestamp":1716989400,"date":"2024-05-29","index":9856,"close":71.9,"high":72.52,"low":70.87,"open":72,"volume":5764400}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":9857,"close":81.55,"high":81.83,"low":77.4,"open":77.95,"volume":13938400},{"timestamp":1717162200,"date":"2024-05-31","index":9858,"close":84.82,"high":84.83,"low":79,"open":81.2,"volume":9814600},{"timestamp":1717421400,"date":"2024-06-03","index":9859,"close":86.94,"high":87.72,"low":85.09,"open":85.71,"volume":9941100},{"timestamp":1717507800,"date":"2024-06-04","index":9860,"close":87.85,"high":88.06,"low":86.09,"open":86.94,"volume":4427700},{"timestamp":1717594200,"date":"2024-06-05","index":9861,"close":88.94,"high":88.96,"low":86.58,"open":88,"volume":3443200},{"timestamp":1717680600,"date":"2024-06-06","index":9862,"close":88.16,"high":88.95,"low":87.91,"open":88.42,"volume":2883800},{"timestamp":1717767000,"date":"2024-06-07","index":9863,"close":87.92,"high":89,"low":87.55,"open":87.79,"volume":2380500},{"timestamp":1718026200,"date":"2024-06-10","index":9864,"close":87.15,"high":87.9,"low":86.47,"open":87.82,"volume":3247600},{"timestamp":1718112600,"date":"2024-06-11","index":9865,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222402,"date":"2024-06-12","index":9866,"close":86.38,"high":88.83,"low":85.73,"open":87.95,"volume":2065476},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-03-14","estimated":2.52,"reported":2.72,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":9793,"close":79.68,"high":80.31,"low":79.05,"open":79.42,"volume":4756200},{"timestamp":1709217000,"date":"2024-02-29","index":9794,"close":80.88,"high":86.11,"low":80.19,"open":83.01,"volume":9020700},{"timestamp":1709303400,"date":"2024-03-01","index":9795,"close":77.92,"high":81.78,"low":77.52,"open":81.31,"volume":4909700},{"timestamp":1709562600,"date":"2024-03-04","index":9796,"close":77.54,"high":79.32,"low":77.4,"open":78.49,"volume":4453100},{"timestamp":1709649000,"date":"2024-03-05","index":9797,"close":75.96,"high":76.51,"low":75.1,"open":75.97,"volume":5229000},{"timestamp":1709735400,"date":"2024-03-06","index":9798,"close":78.21,"high":78.99,"low":74.92,"open":75.83,"volume":4223500},{"timestamp":1709821800,"date":"2024-03-07","index":9799,"close":79.52,"high":79.61,"low":78.1,"open":78.4,"volume":2773100},{"timestamp":1709908200,"date":"2024-03-08","index":9800,"close":78.58,"high":80.39,"low":78.29,"open":79.89,"volume":3295900},{"timestamp":1710163800,"date":"2024-03-11","index":9801,"close":76.4,"high":78.61,"low":76.25,"open":78.61,"volume":2456000},{"timestamp":1710250200,"date":"2024-03-12","index":9802,"close":77.34,"high":78.98,"low":76.35,"open":76.37,"volume":2825100},{"timestamp":1710336600,"date":"2024-03-13","index":9803,"close":77.52,"high":79.28,"low":77.38,"open":77.72,"volume":2517500}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":9804,"close":77.46,"high":78.21,"low":76.62,"open":77.84,"volume":2685600},{"timestamp":1710509400,"date":"2024-03-15","index":9805,"close":78.02,"high":78.19,"low":76.69,"open":76.9,"volume":8646700},{"timestamp":1710768600,"date":"2024-03-18","index":9806,"close":77.13,"high":78.1,"low":76.43,"open":77.66,"volume":3451800},{"timestamp":1710855000,"date":"2024-03-19","index":9807,"close":78.23,"high":79.08,"low":76.39,"open":76.64,"volume":3597200},{"timestamp":1710941400,"date":"2024-03-20","index":9808,"close":78.59,"high":79.69,"low":78.01,"open":79.51,"volume":4083600},{"timestamp":1711027800,"date":"2024-03-21","index":9809,"close":80.44,"high":80.73,"low":78.57,"open":78.57,"volume":4898100},{"timestamp":1711114200,"date":"2024-03-22","index":9810,"close":81.66,"high":83.36,"low":80.95,"open":83,"volume":4949800},{"timestamp":1711373400,"date":"2024-03-25","index":9811,"close":80.72,"high":82.38,"low":80.57,"open":81.42,"volume":2813700},{"timestamp":1711459800,"date":"2024-03-26","index":9812,"close":80.06,"high":81.79,"low":80.01,"open":80.62,"volume":2106700},{"timestamp":1711546200,"date":"2024-03-27","index":9813,"close":81.87,"high":82.69,"low":80.35,"open":80.35,"volume":3906800},{"timestamp":1711632600,"date":"2024-03-28","index":9814,"close":82.03,"high":82.96,"low":81.67,"open":82.07,"volume":2571300}]},{"date":"2024-02-29","estimated":2.52,"reported":2.72,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":9783,"close":72.9,"high":74.67,"low":72.43,"open":74.06,"volume":2719700},{"timestamp":1707921000,"date":"2024-02-14","index":9784,"close":74.6,"high":74.64,"low":72.71,"open":73.04,"volume":2427100},{"timestamp":1708007400,"date":"2024-02-15","index":9785,"close":74.65,"high":75.83,"low":74.49,"open":74.79,"volume":1873700},{"timestamp":1708093800,"date":"2024-02-16","index":9786,"close":73.75,"high":74.92,"low":73.55,"open":74.3,"volume":1919800},{"timestamp":1708439400,"date":"2024-02-20","index":9787,"close":73.27,"high":73.63,"low":72.44,"open":73.22,"volume":3180300},{"timestamp":1708525800,"date":"2024-02-21","index":9788,"close":74.12,"high":74.82,"low":72.88,"open":73,"volume":1821400},{"timestamp":1708612200,"date":"2024-02-22","index":9789,"close":75.21,"high":75.6,"low":74.39,"open":74.54,"volume":1791200},{"timestamp":1708698600,"date":"2024-02-23","index":9790,"close":76.28,"high":76.96,"low":75.27,"open":75.46,"volume":1895900},{"timestamp":1708957800,"date":"2024-02-26","index":9791,"close":76.45,"high":77.18,"low":75.78,"open":76.07,"volume":2426500},{"timestamp":1709044200,"date":"2024-02-27","index":9792,"close":79.06,"high":79.23,"low":76.52,"open":76.65,"volume":3756600},{"timestamp":1709130600,"date":"2024-02-28","index":9793,"close":79.68,"high":80.31,"low":79.05,"open":79.42,"volume":4756200}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":9794,"close":80.88,"high":86.11,"low":80.19,"open":83.01,"volume":9020700},{"timestamp":1709303400,"date":"2024-03-01","index":9795,"close":77.92,"high":81.78,"low":77.52,"open":81.31,"volume":4909700},{"timestamp":1709562600,"date":"2024-03-04","index":9796,"close":77.54,"high":79.32,"low":77.4,"open":78.49,"volume":4453100},{"timestamp":1709649000,"date":"2024-03-05","index":9797,"close":75.96,"high":76.51,"low":75.1,"open":75.97,"volume":5229000},{"timestamp":1709735400,"date":"2024-03-06","index":9798,"close":78.21,"high":78.99,"low":74.92,"open":75.83,"volume":4223500},{"timestamp":1709821800,"date":"2024-03-07","index":9799,"close":79.52,"high":79.61,"low":78.1,"open":78.4,"volume":2773100},{"timestamp":1709908200,"date":"2024-03-08","index":9800,"close":78.58,"high":80.39,"low":78.29,"open":79.89,"volume":3295900},{"timestamp":1710163800,"date":"2024-03-11","index":9801,"close":76.4,"high":78.61,"low":76.25,"open":78.61,"volume":2456000},{"timestamp":1710250200,"date":"2024-03-12","index":9802,"close":77.34,"high":78.98,"low":76.35,"open":76.37,"volume":2825100},{"timestamp":1710336600,"date":"2024-03-13","index":9803,"close":77.52,"high":79.28,"low":77.38,"open":77.72,"volume":2517500},{"timestamp":1710423000,"date":"2024-03-14","index":9804,"close":77.46,"high":78.21,"low":76.62,"open":77.84,"volume":2685600}]},{"date":"2023-11-21","estimated":1.18,"reported":1.29,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":9716,"close":66.96,"high":67.87,"low":66.62,"open":67.38,"volume":2560800},{"timestamp":1699367400,"date":"2023-11-07","index":9717,"close":65.57,"high":66.82,"low":65.22,"open":66.66,"volume":2791200},{"timestamp":1699453800,"date":"2023-11-08","index":9718,"close":63.94,"high":65.74,"low":63.85,"open":65,"volume":3205400},{"timestamp":1699540200,"date":"2023-11-09","index":9719,"close":62.88,"high":64.24,"low":62.68,"open":64.16,"volume":2177100},{"timestamp":1699626600,"date":"2023-11-10","index":9720,"close":64.12,"high":64.26,"low":62.3,"open":63.1,"volume":2574400},{"timestamp":1699885800,"date":"2023-11-13","index":9721,"close":63.84,"high":64.15,"low":63.39,"open":63.61,"volume":2372200},{"timestamp":1699972200,"date":"2023-11-14","index":9722,"close":66.48,"high":67,"low":65.01,"open":65.44,"volume":3889500},{"timestamp":1700058600,"date":"2023-11-15","index":9723,"close":68.88,"high":69.24,"low":67.53,"open":68.02,"volume":5425100},{"timestamp":1700145000,"date":"2023-11-16","index":9724,"close":66.75,"high":68.73,"low":65.98,"open":68.25,"volume":4205400},{"timestamp":1700231400,"date":"2023-11-17","index":9725,"close":68.22,"high":68.72,"low":67.44,"open":67.71,"volume":4313000},{"timestamp":1700490600,"date":"2023-11-20","index":9726,"close":68.11,"high":68.38,"low":67.56,"open":68.21,"volume":5163100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":9727,"close":67.62,"high":68.05,"low":62.92,"open":65,"volume":8199600},{"timestamp":1700663400,"date":"2023-11-22","index":9728,"close":68.03,"high":68.93,"low":67.38,"open":67.99,"volume":3631000},{"timestamp":1700836200,"date":"2023-11-24","index":9729,"close":69.51,"high":69.69,"low":67.8,"open":68.39,"volume":1701500},{"timestamp":1701095400,"date":"2023-11-27","index":9730,"close":69.36,"high":69.53,"low":68.12,"open":69.07,"volume":3035000},{"timestamp":1701181800,"date":"2023-11-28","index":9731,"close":71.02,"high":71.3,"low":68.67,"open":69.57,"volume":2951500},{"timestamp":1701268200,"date":"2023-11-29","index":9732,"close":70.78,"high":71.65,"low":70.56,"open":71.06,"volume":2775400},{"timestamp":1701354600,"date":"2023-11-30","index":9733,"close":70.94,"high":71.27,"low":69.75,"open":71.27,"volume":4275500},{"timestamp":1701441000,"date":"2023-12-01","index":9734,"close":73.42,"high":73.5,"low":70.78,"open":70.97,"volume":3064600},{"timestamp":1701700200,"date":"2023-12-04","index":9735,"close":74.69,"high":74.99,"low":73.19,"open":73.27,"volume":2916200},{"timestamp":1701786600,"date":"2023-12-05","index":9736,"close":74,"high":74.4,"low":73.5,"open":73.6,"volume":2759400},{"timestamp":1701873000,"date":"2023-12-06","index":9737,"close":75.09,"high":75.75,"low":74.21,"open":74.4,"volume":2595000}]},{"date":"2023-08-29","estimated":1.06,"reported":1.22,"pre":[{"timestamp":1692019800,"date":"2023-08-14","index":9657,"close":79.18,"high":79.8,"low":78.61,"open":78.96,"volume":1259900},{"timestamp":1692106200,"date":"2023-08-15","index":9658,"close":78.48,"high":78.83,"low":77.41,"open":78.59,"volume":2037800},{"timestamp":1692192600,"date":"2023-08-16","index":9659,"close":78.44,"high":79.56,"low":77.9,"open":78.43,"volume":2104500},{"timestamp":1692279000,"date":"2023-08-17","index":9660,"close":77.72,"high":79.4,"low":77.52,"open":78.62,"volume":1548700},{"timestamp":1692365400,"date":"2023-08-18","index":9661,"close":78.59,"high":78.86,"low":77.2,"open":77.29,"volume":1645300},{"timestamp":1692624600,"date":"2023-08-21","index":9662,"close":78.88,"high":79.5,"low":78.46,"open":78.62,"volume":1458300},{"timestamp":1692711000,"date":"2023-08-22","index":9663,"close":74.23,"high":77.57,"low":74.03,"open":77.24,"volume":3612700},{"timestamp":1692797400,"date":"2023-08-23","index":9664,"close":74.7,"high":75.05,"low":73.74,"open":73.91,"volume":2904800},{"timestamp":1692883800,"date":"2023-08-24","index":9665,"close":73.13,"high":75.17,"low":73.03,"open":74.62,"volume":2068300},{"timestamp":1692970200,"date":"2023-08-25","index":9666,"close":72.67,"high":73.99,"low":72.35,"open":73.37,"volume":2414300},{"timestamp":1693229400,"date":"2023-08-28","index":9667,"close":74.07,"high":74.39,"low":72.21,"open":73.24,"volume":4469600}],"post":[{"timestamp":1693315800,"date":"2023-08-29","index":9668,"close":76.93,"high":78.91,"low":74.63,"open":75.92,"volume":7571200},{"timestamp":1693402200,"date":"2023-08-30","index":9669,"close":75.93,"high":77.41,"low":75.03,"open":76.94,"volume":3054900},{"timestamp":1693488600,"date":"2023-08-31","index":9670,"close":76.45,"high":76.68,"low":75.72,"open":76.11,"volume":3089500},{"timestamp":1693575000,"date":"2023-09-01","index":9671,"close":75.27,"high":76.88,"low":74.64,"open":76.69,"volume":2610000},{"timestamp":1693920600,"date":"2023-09-05","index":9672,"close":73.95,"high":75.5,"low":73.9,"open":75.27,"volume":2364700},{"timestamp":1694007000,"date":"2023-09-06","index":9673,"close":73.74,"high":74.21,"low":72.83,"open":73.51,"volume":2452300},{"timestamp":1694093400,"date":"2023-09-07","index":9674,"close":72.67,"high":73.43,"low":72.62,"open":73.31,"volume":2767900},{"timestamp":1694179800,"date":"2023-09-08","index":9675,"close":73.23,"high":73.25,"low":72.16,"open":72.62,"volume":1631400},{"timestamp":1694439000,"date":"2023-09-11","index":9676,"close":72.65,"high":73.98,"low":72.52,"open":73.77,"volume":2156400},{"timestamp":1694525400,"date":"2023-09-12","index":9677,"close":72.78,"high":73.32,"low":72.31,"open":72.71,"volume":1411200},{"timestamp":1694611800,"date":"2023-09-13","index":9678,"close":72.27,"high":73.47,"low":71.8,"open":73.46,"volume":1433400}]},{"date":"2023-05-25","estimated":1.11,"reported":1.15,"pre":[{"timestamp":1683725400,"date":"2023-05-10","index":9592,"close":72.22,"high":73.4,"low":71.1,"open":73.28,"volume":1401100},{"timestamp":1683811800,"date":"2023-05-11","index":9593,"close":71.62,"high":72.43,"low":71.48,"open":72.04,"volume":2153200},{"timestamp":1683898200,"date":"2023-05-12","index":9594,"close":71.73,"high":71.89,"low":70.75,"open":71.66,"volume":2147300},{"timestamp":1684157400,"date":"2023-05-15","index":9595,"close":72.7,"high":72.7,"low":70.52,"open":71,"volume":2800900},{"timestamp":1684243800,"date":"2023-05-16","index":9596,"close":70.74,"high":72.33,"low":70.45,"open":71.84,"volume":2480800},{"timestamp":1684330200,"date":"2023-05-17","index":9597,"close":73.94,"high":74.1,"low":70.96,"open":70.96,"volume":2541300},{"timestamp":1684416600,"date":"2023-05-18","index":9598,"close":73.04,"high":73.78,"low":71.88,"open":73.5,"volume":2048600},{"timestamp":1684503000,"date":"2023-05-19","index":9599,"close":70.53,"high":72.57,"low":70.38,"open":72.56,"volume":3444200},{"timestamp":1684762200,"date":"2023-05-22","index":9600,"close":70.32,"high":71.26,"low":70.21,"open":70.26,"volume":2941400},{"timestamp":1684848600,"date":"2023-05-23","index":9601,"close":69.49,"high":71.54,"low":69.42,"open":70.47,"volume":2526200},{"timestamp":1684935000,"date":"2023-05-24","index":9602,"close":69.15,"high":70.34,"low":68.43,"open":70.34,"volume":3316700}],"post":[{"timestamp":1685021400,"date":"2023-05-25","index":9603,"close":71.28,"high":72,"low":69.3,"open":71.47,"volume":6052700},{"timestamp":1685107800,"date":"2023-05-26","index":9604,"close":74.33,"high":74.82,"low":70.94,"open":71.19,"volume":4690500},{"timestamp":1685453400,"date":"2023-05-30","index":9605,"close":73.4,"high":75.99,"low":72.5,"open":75.42,"volume":3303000},{"timestamp":1685539800,"date":"2023-05-31","index":9606,"close":72.67,"high":73.3,"low":71.83,"open":72.63,"volume":4305200},{"timestamp":1685626200,"date":"2023-06-01","index":9607,"close":72.9,"high":73.2,"low":70.39,"open":72.34,"volume":2343900},{"timestamp":1685712600,"date":"2023-06-02","index":9608,"close":73.21,"high":74.27,"low":73.09,"open":73.49,"volume":2522200},{"timestamp":1685971800,"date":"2023-06-05","index":9609,"close":72.83,"high":73.63,"low":72.65,"open":73.13,"volume":1760000},{"timestamp":1686058200,"date":"2023-06-06","index":9610,"close":74.35,"high":74.86,"low":72.41,"open":72.57,"volume":2254100},{"timestamp":1686144600,"date":"2023-06-07","index":9611,"close":75.68,"high":75.88,"low":74.23,"open":74.63,"volume":2016700},{"timestamp":1686231000,"date":"2023-06-08","index":9612,"close":75.36,"high":75.6,"low":74.01,"open":74.83,"volume":2221200},{"timestamp":1686317400,"date":"2023-06-09","index":9613,"close":75.24,"high":76,"low":75.13,"open":75.93,"volume":2595000}]},{"date":"2023-03-02","estimated":2.11,"reported":2.61,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":9533,"close":88.31,"high":88.72,"low":86.34,"open":86.86,"volume":2123500},{"timestamp":1676471400,"date":"2023-02-15","index":9534,"close":88.95,"high":89.19,"low":87.17,"open":87.52,"volume":1908000},{"timestamp":1676557800,"date":"2023-02-16","index":9535,"close":88.2,"high":89.23,"low":87.3,"open":87.91,"volume":1394500},{"timestamp":1676644200,"date":"2023-02-17","index":9536,"close":86.94,"high":88.22,"low":86.21,"open":88,"volume":2307300},{"timestamp":1676989800,"date":"2023-02-21","index":9537,"close":83.13,"high":85.18,"low":82.96,"open":85.18,"volume":1860200},{"timestamp":1677076200,"date":"2023-02-22","index":9538,"close":83.18,"high":83.83,"low":82.57,"open":83.2,"volume":2905100},{"timestamp":1677162600,"date":"2023-02-23","index":9539,"close":83,"high":83.86,"low":82.04,"open":83.24,"volume":1743900},{"timestamp":1677249000,"date":"2023-02-24","index":9540,"close":83.82,"high":84.4,"low":81.64,"open":81.98,"volume":2460900},{"timestamp":1677508200,"date":"2023-02-27","index":9541,"close":82.63,"high":84.82,"low":82.53,"open":83.98,"volume":3333000},{"timestamp":1677594600,"date":"2023-02-28","index":9542,"close":83.11,"high":83.93,"low":82.78,"open":83.02,"volume":2387500},{"timestamp":1677681000,"date":"2023-03-01","index":9543,"close":82.54,"high":83.12,"low":81.7,"open":82.27,"volume":3241000}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":9544,"close":80.79,"high":84.28,"low":79.23,"open":81.29,"volume":5525700},{"timestamp":1677853800,"date":"2023-03-03","index":9545,"close":83.26,"high":83.42,"low":81.41,"open":81.58,"volume":3027800},{"timestamp":1678113000,"date":"2023-03-06","index":9546,"close":82.3,"high":84.31,"low":82.12,"open":83.8,"volume":2503700},{"timestamp":1678199400,"date":"2023-03-07","index":9547,"close":82.26,"high":83.58,"low":82.06,"open":82.9,"volume":1889400},{"timestamp":1678285800,"date":"2023-03-08","index":9548,"close":81.15,"high":82.26,"low":79.82,"open":82.13,"volume":2018500},{"timestamp":1678372200,"date":"2023-03-09","index":9549,"close":79,"high":81.58,"low":78.89,"open":81.37,"volume":2051400},{"timestamp":1678458600,"date":"2023-03-10","index":9550,"close":78.61,"high":79.64,"low":77.69,"open":78.92,"volume":2172200},{"timestamp":1678714200,"date":"2023-03-13","index":9551,"close":75.77,"high":77.48,"low":75.67,"open":76.81,"volume":3794700},{"timestamp":1678800600,"date":"2023-03-14","index":9552,"close":74.84,"high":76.88,"low":74.05,"open":76.77,"volume":3326700},{"timestamp":1678887000,"date":"2023-03-15","index":9553,"close":75.55,"high":75.57,"low":73.21,"open":73.49,"volume":3135300},{"timestamp":1678973400,"date":"2023-03-16","index":9554,"close":77.09,"high":77.35,"low":74.6,"open":74.71,"volume":2949800}]},{"date":"2022-11-22","estimated":1.03,"reported":1.38,"pre":[{"timestamp":1667831400,"date":"2022-11-07","index":9466,"close":68.66,"high":69.45,"low":67.39,"open":68.91,"volume":1978500},{"timestamp":1667917800,"date":"2022-11-08","index":9467,"close":68.82,"high":70.67,"low":67.77,"open":69.29,"volume":1917700},{"timestamp":1668004200,"date":"2022-11-09","index":9468,"close":67.3,"high":69.13,"low":67.23,"open":67.88,"volume":2138300},{"timestamp":1668090600,"date":"2022-11-10","index":9469,"close":72.03,"high":73.31,"low":70.18,"open":70.59,"volume":2653900},{"timestamp":1668177000,"date":"2022-11-11","index":9470,"close":74.55,"high":75.44,"low":71.94,"open":72.14,"volume":2400400},{"timestamp":1668436200,"date":"2022-11-14","index":9471,"close":74.26,"high":75.58,"low":74.13,"open":74.17,"volume":2472000},{"timestamp":1668522600,"date":"2022-11-15","index":9472,"close":75.6,"high":77.48,"low":74.95,"open":76.13,"volume":2277400},{"timestamp":1668609000,"date":"2022-11-16","index":9473,"close":69.12,"high":72.11,"low":69.11,"open":72.11,"volume":4475900},{"timestamp":1668695400,"date":"2022-11-17","index":9474,"close":70.03,"high":70.08,"low":67.4,"open":68.22,"volume":3349800},{"timestamp":1668781800,"date":"2022-11-18","index":9475,"close":72.05,"high":72.18,"low":70.79,"open":71.19,"volume":3266500},{"timestamp":1669041000,"date":"2022-11-21","index":9476,"close":70.83,"high":71.51,"low":69.36,"open":71.43,"volume":4034800}],"post":[{"timestamp":1669127400,"date":"2022-11-22","index":9477,"close":79.88,"high":79.96,"low":76,"open":77.2,"volume":17603100},{"timestamp":1669213800,"date":"2022-11-23","index":9478,"close":82.39,"high":82.39,"low":79.79,"open":79.99,"volume":6271000},{"timestamp":1669386600,"date":"2022-11-25","index":9479,"close":81.23,"high":83.29,"low":81.1,"open":82.25,"volume":2343600},{"timestamp":1669645800,"date":"2022-11-28","index":9480,"close":82.09,"high":82.54,"low":81.15,"open":81.16,"volume":4056100},{"timestamp":1669732200,"date":"2022-11-29","index":9481,"close":84.16,"high":84.53,"low":82.05,"open":82.21,"volume":4073600},{"timestamp":1669818600,"date":"2022-11-30","index":9482,"close":85.3,"high":85.65,"low":83.3,"open":84.09,"volume":6201000},{"timestamp":1669905000,"date":"2022-12-01","index":9483,"close":86.47,"high":86.76,"low":84.9,"open":85.5,"volume":3357700},{"timestamp":1669991400,"date":"2022-12-02","index":9484,"close":86.6,"high":87.14,"low":84.91,"open":85.42,"volume":2693100},{"timestamp":1670250600,"date":"2022-12-05","index":9485,"close":84.32,"high":86.84,"low":83.87,"open":85.85,"volume":3812200},{"timestamp":1670337000,"date":"2022-12-06","index":9486,"close":83.28,"high":84.62,"low":82.74,"open":84.18,"volume":3617500},{"timestamp":1670423400,"date":"2022-12-07","index":9487,"close":81.37,"high":84.14,"low":81.1,"open":82.63,"volume":3710100}]},{"date":"2022-08-30","estimated":1.27,"reported":1.54,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":9407,"close":81.33,"high":81.43,"low":78.59,"open":79.98,"volume":1872300},{"timestamp":1660656600,"date":"2022-08-16","index":9408,"close":84.95,"high":86.48,"low":81.47,"open":81.5,"volume":3701900},{"timestamp":1660743000,"date":"2022-08-17","index":9409,"close":82.26,"high":84.46,"low":81.67,"open":83.27,"volume":2692600},{"timestamp":1660829400,"date":"2022-08-18","index":9410,"close":82.42,"high":82.45,"low":80.9,"open":81.98,"volume":1285400},{"timestamp":1660915800,"date":"2022-08-19","index":9411,"close":79.53,"high":81.67,"low":78.62,"open":81.47,"volume":2700900},{"timestamp":1661175000,"date":"2022-08-22","index":9412,"close":77.42,"high":79,"low":77.24,"open":78.22,"volume":2028300},{"timestamp":1661261400,"date":"2022-08-23","index":9413,"close":78.84,"high":79.88,"low":78.19,"open":78.33,"volume":2047900},{"timestamp":1661347800,"date":"2022-08-24","index":9414,"close":77.63,"high":78.96,"low":77.59,"open":78.49,"volume":1802000},{"timestamp":1661434200,"date":"2022-08-25","index":9415,"close":78.19,"high":79.37,"low":77.35,"open":77.84,"volume":1678100},{"timestamp":1661520600,"date":"2022-08-26","index":9416,"close":74.15,"high":78.58,"low":74.09,"open":78.27,"volume":2648300},{"timestamp":1661779800,"date":"2022-08-29","index":9417,"close":73.7,"high":74.52,"low":72.76,"open":73.7,"volume":3160800}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":9418,"close":74.89,"high":79.31,"low":74.65,"open":75.12,"volume":11709400},{"timestamp":1661952600,"date":"2022-08-31","index":9419,"close":70.69,"high":74.52,"low":70.51,"open":74.49,"volume":7554200},{"timestamp":1662039000,"date":"2022-09-01","index":9420,"close":71.85,"high":72.02,"low":69.02,"open":70.25,"volume":3369500},{"timestamp":1662125400,"date":"2022-09-02","index":9421,"close":71.14,"high":73.12,"low":70.75,"open":73.12,"volume":2131500},{"timestamp":1662471000,"date":"2022-09-06","index":9422,"close":71.38,"high":72.15,"low":69.67,"open":71.98,"volume":2617500},{"timestamp":1662557400,"date":"2022-09-07","index":9423,"close":73.24,"high":73.31,"low":70.83,"open":71.23,"volume":2198000},{"timestamp":1662643800,"date":"2022-09-08","index":9424,"close":74.7,"high":74.76,"low":72.23,"open":72.51,"volume":2228700},{"timestamp":1662730200,"date":"2022-09-09","index":9425,"close":76.24,"high":76.66,"low":74.83,"open":75.02,"volume":2279200},{"timestamp":1662989400,"date":"2022-09-12","index":9426,"close":77.82,"high":77.87,"low":76.55,"open":76.99,"volume":2519800},{"timestamp":1663075800,"date":"2022-09-13","index":9427,"close":73.69,"high":75.82,"low":73.13,"open":75.81,"volume":3040100},{"timestamp":1663162200,"date":"2022-09-14","index":9428,"close":73.55,"high":74.22,"low":72.2,"open":73.9,"volume":2306700}]},{"date":"2022-05-24","estimated":1.61,"reported":1.57,"pre":[{"timestamp":1652103000,"date":"2022-05-09","index":9340,"close":91.08,"high":92.15,"low":89.62,"open":89.82,"volume":2681500},{"timestamp":1652189400,"date":"2022-05-10","index":9341,"close":88.74,"high":92.76,"low":87.29,"open":91.65,"volume":2847600},{"timestamp":1652275800,"date":"2022-05-11","index":9342,"close":83.79,"high":89.97,"low":83.38,"open":88.98,"volume":3045400},{"timestamp":1652362200,"date":"2022-05-12","index":9343,"close":87.36,"high":89.58,"low":83.89,"open":83.89,"volume":3235700},{"timestamp":1652448600,"date":"2022-05-13","index":9344,"close":86.36,"high":88.32,"low":85.09,"open":87.08,"volume":3076300},{"timestamp":1652707800,"date":"2022-05-16","index":9345,"close":84.77,"high":86.45,"low":82.02,"open":85.7,"volume":3024600},{"timestamp":1652794200,"date":"2022-05-17","index":9346,"close":84.5,"high":86.82,"low":81.79,"open":86,"volume":4333100},{"timestamp":1652880600,"date":"2022-05-18","index":9347,"close":75.62,"high":79.57,"low":74.05,"open":78.74,"volume":9389000},{"timestamp":1652967000,"date":"2022-05-19","index":9348,"close":73.32,"high":76.42,"low":72.36,"open":73.99,"volume":5333300},{"timestamp":1653053400,"date":"2022-05-20","index":9349,"close":72.36,"high":74.07,"low":69.07,"open":74,"volume":4858600},{"timestamp":1653312600,"date":"2022-05-23","index":9350,"close":72.59,"high":73.14,"low":69.36,"open":72.36,"volume":7655000}],"post":[{"timestamp":1653399000,"date":"2022-05-24","index":9351,"close":73.47,"high":75.9,"low":71.48,"open":72.98,"volume":14827800},{"timestamp":1653485400,"date":"2022-05-25","index":9352,"close":80.06,"high":80.68,"low":70.83,"open":71.01,"volume":10136600},{"timestamp":1653571800,"date":"2022-05-26","index":9353,"close":82.05,"high":84.4,"low":81.12,"open":81.24,"volume":4552300},{"timestamp":1653658200,"date":"2022-05-27","index":9354,"close":83.99,"high":84.86,"low":82.18,"open":82.23,"volume":3316700},{"timestamp":1654003800,"date":"2022-05-31","index":9355,"close":82.06,"high":85.3,"low":81.4,"open":83.77,"volume":4923000},{"timestamp":1654090200,"date":"2022-06-01","index":9356,"close":80.08,"high":82.91,"low":79.62,"open":82.63,"volume":3363800},{"timestamp":1654176600,"date":"2022-06-02","index":9357,"close":81.26,"high":81.3,"low":79.2,"open":80.56,"volume":2228400},{"timestamp":1654263000,"date":"2022-06-03","index":9358,"close":80.39,"high":81.62,"low":80.16,"open":80.52,"volume":2296000},{"timestamp":1654522200,"date":"2022-06-06","index":9359,"close":79.27,"high":80.63,"low":79.01,"open":80.63,"volume":2568600},{"timestamp":1654608600,"date":"2022-06-07","index":9360,"close":78.35,"high":78.61,"low":75.6,"open":76.67,"volume":3447100},{"timestamp":1654695000,"date":"2022-06-08","index":9361,"close":77.12,"high":78.96,"low":76.2,"open":77.78,"volume":2775400}]},{"date":"2022-03-03","estimated":2.73,"reported":2.73,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":9283,"close":102.19,"high":102.89,"low":101.44,"open":101.99,"volume":1660100},{"timestamp":1645021800,"date":"2022-02-16","index":9284,"close":99.63,"high":101.51,"low":98.1,"open":101.51,"volume":2288900},{"timestamp":1645108200,"date":"2022-02-17","index":9285,"close":98.63,"high":100.19,"low":98.1,"open":98.76,"volume":1407900},{"timestamp":1645194600,"date":"2022-02-18","index":9286,"close":97.71,"high":99.28,"low":96.54,"open":98.24,"volume":1853100},{"timestamp":1645540200,"date":"2022-02-22","index":9287,"close":90.55,"high":96.8,"low":89.44,"open":96.44,"volume":5404500},{"timestamp":1645626600,"date":"2022-02-23","index":9288,"close":88.63,"high":91.44,"low":87.84,"open":91.44,"volume":3589000},{"timestamp":1645713000,"date":"2022-02-24","index":9289,"close":91.58,"high":91.85,"low":85.58,"open":85.99,"volume":2908700},{"timestamp":1645799400,"date":"2022-02-25","index":9290,"close":95.83,"high":96.04,"low":91.44,"open":92.62,"volume":2929400},{"timestamp":1646058600,"date":"2022-02-28","index":9291,"close":96.64,"high":97.1,"low":94.13,"open":94.13,"volume":3390600},{"timestamp":1646145000,"date":"2022-03-01","index":9292,"close":97.18,"high":98.56,"low":95.45,"open":95.73,"volume":2629100},{"timestamp":1646231400,"date":"2022-03-02","index":9293,"close":100.84,"high":101.94,"low":96.56,"open":96.83,"volume":6182700}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":9294,"close":110.14,"high":112.96,"low":104.86,"open":106,"volume":18352700},{"timestamp":1646404200,"date":"2022-03-04","index":9295,"close":106.1,"high":109.28,"low":101.62,"open":107.92,"volume":7695200},{"timestamp":1646663400,"date":"2022-03-07","index":9296,"close":104.71,"high":109.13,"low":103.28,"open":105.54,"volume":4679500},{"timestamp":1646749800,"date":"2022-03-08","index":9297,"close":101.13,"high":105.95,"low":101.06,"open":103.94,"volume":3764300},{"timestamp":1646836200,"date":"2022-03-09","index":9298,"close":101.74,"high":103.76,"low":100.62,"open":103.13,"volume":2980600},{"timestamp":1646922600,"date":"2022-03-10","index":9299,"close":98.66,"high":101.15,"low":97.58,"open":101.15,"volume":2966500},{"timestamp":1647009000,"date":"2022-03-11","index":9300,"close":94.59,"high":99.81,"low":94.5,"open":99,"volume":3159100},{"timestamp":1647264600,"date":"2022-03-14","index":9301,"close":94.64,"high":97.15,"low":93.19,"open":94.66,"volume":2350400},{"timestamp":1647351000,"date":"2022-03-15","index":9302,"close":99.06,"high":99.58,"low":94.86,"open":95.01,"volume":2971500},{"timestamp":1647437400,"date":"2022-03-16","index":9303,"close":98.84,"high":100.87,"low":95.49,"open":99.78,"volume":2438700},{"timestamp":1647523800,"date":"2022-03-17","index":9304,"close":99.29,"high":99.95,"low":97.78,"open":98.69,"volume":1990600}]},{"date":"2021-11-23","estimated":1.91,"reported":2.08,"pre":[{"timestamp":1636381800,"date":"2021-11-08","index":9215,"close":130.09,"high":130.39,"low":128.32,"open":129,"volume":2595000},{"timestamp":1636468200,"date":"2021-11-09","index":9216,"close":132.94,"high":133.27,"low":129.62,"open":129.67,"volume":2025500},{"timestamp":1636554600,"date":"2021-11-10","index":9217,"close":131.25,"high":133.42,"low":131.16,"open":132.34,"volume":1924500},{"timestamp":1636641000,"date":"2021-11-11","index":9218,"close":132.9,"high":133.55,"low":131.32,"open":131.37,"volume":1843300},{"timestamp":1636727400,"date":"2021-11-12","index":9219,"close":135.63,"high":136.74,"low":133.05,"open":133.35,"volume":2313400},{"timestamp":1636986600,"date":"2021-11-15","index":9220,"close":132.36,"high":136.78,"low":131.81,"open":136.74,"volume":2681700},{"timestamp":1637073000,"date":"2021-11-16","index":9221,"close":134.93,"high":135.6,"low":132.28,"open":132.59,"volume":2232000},{"timestamp":1637159400,"date":"2021-11-17","index":9222,"close":132.86,"high":135.26,"low":132.25,"open":134.33,"volume":1928500},{"timestamp":1637245800,"date":"2021-11-18","index":9223,"close":135.61,"high":136.12,"low":133.79,"open":134.49,"volume":2357600},{"timestamp":1637332200,"date":"2021-11-19","index":9224,"close":136.13,"high":137.57,"low":135,"open":136.18,"volume":1952800},{"timestamp":1637591400,"date":"2021-11-22","index":9225,"close":138,"high":141.97,"low":137.22,"open":137.22,"volume":5417600}],"post":[{"timestamp":1637677800,"date":"2021-11-23","index":9226,"close":121.01,"high":121.44,"low":115,"open":116,"volume":15941000},{"timestamp":1637764200,"date":"2021-11-24","index":9227,"close":116.69,"high":121.87,"low":115.9,"open":120.22,"volume":5990000},{"timestamp":1637937000,"date":"2021-11-26","index":9228,"close":114.77,"high":116.22,"low":113.88,"open":114.6,"volume":2346000},{"timestamp":1638196200,"date":"2021-11-29","index":9229,"close":110.95,"high":116,"low":110.3,"open":115.8,"volume":4595700},{"timestamp":1638282600,"date":"2021-11-30","index":9230,"close":106.86,"high":111.65,"low":106.27,"open":110.01,"volume":5747900},{"timestamp":1638369000,"date":"2021-12-01","index":9231,"close":102.25,"high":108.41,"low":102.23,"open":108.14,"volume":4548300},{"timestamp":1638455400,"date":"2021-12-02","index":9232,"close":103.92,"high":105.82,"low":102.63,"open":104.24,"volume":4235800},{"timestamp":1638541800,"date":"2021-12-03","index":9233,"close":105.87,"high":106.05,"low":103.65,"open":104.54,"volume":4048800},{"timestamp":1638801000,"date":"2021-12-06","index":9234,"close":104.66,"high":108.99,"low":103.8,"open":107.24,"volume":4489400},{"timestamp":1638887400,"date":"2021-12-07","index":9235,"close":106.68,"high":108.25,"low":106.32,"open":106.61,"volume":3097500},{"timestamp":1638973800,"date":"2021-12-08","index":9236,"close":106.93,"high":107.25,"low":105.64,"open":105.74,"volume":2525600}]},{"date":"2021-08-24","estimated":1.85,"reported":2.98,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":9151,"close":112.54,"high":114.66,"low":111.6,"open":114.66,"volume":1346900},{"timestamp":1628602200,"date":"2021-08-10","index":9152,"close":115.02,"high":115.11,"low":111.86,"open":112.47,"volume":1315600},{"timestamp":1628688600,"date":"2021-08-11","index":9153,"close":118.06,"high":119.15,"low":115.12,"open":115.68,"volume":2565500},{"timestamp":1628775000,"date":"2021-08-12","index":9154,"close":118.13,"high":119.3,"low":117.22,"open":118.89,"volume":1248600},{"timestamp":1628861400,"date":"2021-08-13","index":9155,"close":113.78,"high":117.97,"low":113.46,"open":117.97,"volume":2293200},{"timestamp":1629120600,"date":"2021-08-16","index":9156,"close":115.36,"high":115.91,"low":112.23,"open":113.24,"volume":1833100},{"timestamp":1629207000,"date":"2021-08-17","index":9157,"close":110.75,"high":114.09,"low":109.71,"open":113.84,"volume":2212300},{"timestamp":1629293400,"date":"2021-08-18","index":9158,"close":110.1,"high":114.1,"low":110.04,"open":110.75,"volume":2079300},{"timestamp":1629379800,"date":"2021-08-19","index":9159,"close":109.76,"high":110.86,"low":108.72,"open":109,"volume":1954900},{"timestamp":1629466200,"date":"2021-08-20","index":9160,"close":112.63,"high":113.51,"low":109.51,"open":109.97,"volume":2131100},{"timestamp":1629725400,"date":"2021-08-23","index":9161,"close":112.16,"high":114.58,"low":112.05,"open":113,"volume":3630800}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":9162,"close":121.49,"high":124.04,"low":116.37,"open":117.25,"volume":11896900},{"timestamp":1629898200,"date":"2021-08-25","index":9163,"close":121.89,"high":124.91,"low":120.16,"open":122.44,"volume":3685300},{"timestamp":1629984600,"date":"2021-08-26","index":9164,"close":118.09,"high":121.85,"low":117.93,"open":121.83,"volume":2700200},{"timestamp":1630071000,"date":"2021-08-27","index":9165,"close":117.5,"high":118.9,"low":117.2,"open":118.27,"volume":2013200},{"timestamp":1630330200,"date":"2021-08-30","index":9166,"close":118.35,"high":119.44,"low":117.43,"open":118.02,"volume":1722800},{"timestamp":1630416600,"date":"2021-08-31","index":9167,"close":116.51,"high":119.17,"low":116.2,"open":119.17,"volume":2877300},{"timestamp":1630503000,"date":"2021-09-01","index":9168,"close":116.78,"high":117.32,"low":114.2,"open":116.54,"volume":2709500},{"timestamp":1630589400,"date":"2021-09-02","index":9169,"close":116.26,"high":117.43,"low":115.82,"open":117,"volume":1786500},{"timestamp":1630675800,"date":"2021-09-03","index":9170,"close":114.02,"high":115.85,"low":113.87,"open":115.55,"volume":1761600},{"timestamp":1631021400,"date":"2021-09-07","index":9171,"close":111.5,"high":114.49,"low":111.22,"open":113.83,"volume":2425100},{"timestamp":1631107800,"date":"2021-09-08","index":9172,"close":110.99,"high":111.47,"low":109.94,"open":111.32,"volume":2558800}]},{"date":"2021-05-27","estimated":1.39,"reported":2.23,"pre":[{"timestamp":1620826200,"date":"2021-05-12","index":9090,"close":116.15,"high":121.2,"low":115.67,"open":121.01,"volume":2158100},{"timestamp":1620912600,"date":"2021-05-13","index":9091,"close":119,"high":119.65,"low":117.06,"open":117.06,"volume":1706100},{"timestamp":1620999000,"date":"2021-05-14","index":9092,"close":120.39,"high":120.91,"low":118.97,"open":119.6,"volume":1691300},{"timestamp":1621258200,"date":"2021-05-17","index":9093,"close":120.11,"high":121.56,"low":119.03,"open":120.59,"volume":1403700},{"timestamp":1621344600,"date":"2021-05-18","index":9094,"close":116.92,"high":120.15,"low":116.78,"open":119.51,"volume":1982600},{"timestamp":1621431000,"date":"2021-05-19","index":9095,"close":113.69,"high":115.59,"low":112.67,"open":115.31,"volume":2555400},{"timestamp":1621517400,"date":"2021-05-20","index":9096,"close":114.52,"high":115.02,"low":112.55,"open":113.74,"volume":2063800},{"timestamp":1621603800,"date":"2021-05-21","index":9097,"close":114.93,"high":116.6,"low":114.62,"open":115.61,"volume":2549000},{"timestamp":1621863000,"date":"2021-05-24","index":9098,"close":114.7,"high":117.22,"low":114.55,"open":116.37,"volume":2145600},{"timestamp":1621949400,"date":"2021-05-25","index":9099,"close":114.42,"high":115.54,"low":114,"open":114.78,"volume":1907200},{"timestamp":1622035800,"date":"2021-05-26","index":9100,"close":116.96,"high":118.39,"low":115.22,"open":116,"volume":2969400}],"post":[{"timestamp":1622122200,"date":"2021-05-27","index":9101,"close":118.14,"high":122.82,"low":116.63,"open":121,"volume":7719400},{"timestamp":1622208600,"date":"2021-05-28","index":9102,"close":116.24,"high":120.55,"low":114.13,"open":120.55,"volume":4573300},{"timestamp":1622554200,"date":"2021-06-01","index":9103,"close":114.9,"high":117.36,"low":114.3,"open":117.33,"volume":2818500},{"timestamp":1622640600,"date":"2021-06-02","index":9104,"close":118.35,"high":119.58,"low":114.44,"open":114.96,"volume":3302800},{"timestamp":1622727000,"date":"2021-06-03","index":9105,"close":115.56,"high":117.98,"low":114.74,"open":117.63,"volume":2476100},{"timestamp":1622813400,"date":"2021-06-04","index":9106,"close":115.99,"high":116.17,"low":115.19,"open":115.5,"volume":1641100},{"timestamp":1623072600,"date":"2021-06-07","index":9107,"close":117.1,"high":117.36,"low":115.53,"open":116.09,"volume":1502900},{"timestamp":1623159000,"date":"2021-06-08","index":9108,"close":118.22,"high":118.98,"low":116.67,"open":117.64,"volume":1537400},{"timestamp":1623245400,"date":"2021-06-09","index":9109,"close":114.99,"high":118.4,"low":114.98,"open":118.4,"volume":2195200},{"timestamp":1623331800,"date":"2021-06-10","index":9110,"close":112.54,"high":116.68,"low":111.73,"open":115.92,"volume":3373100},{"timestamp":1623418200,"date":"2021-06-11","index":9111,"close":114.45,"high":115.04,"low":112.51,"open":112.56,"volume":2364200}]},{"date":"2021-02-25","estimated":3.45,"reported":3.48,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":9026,"close":118.46,"high":119.37,"low":116.74,"open":117.83,"volume":1528100},{"timestamp":1612967400,"date":"2021-02-10","index":9027,"close":118.81,"high":119.29,"low":116.99,"open":118.79,"volume":1274900},{"timestamp":1613053800,"date":"2021-02-11","index":9028,"close":119.59,"high":120.94,"low":118.57,"open":119,"volume":1635900},{"timestamp":1613140200,"date":"2021-02-12","index":9029,"close":120.51,"high":121.13,"low":118.5,"open":118.71,"volume":1858000},{"timestamp":1613485800,"date":"2021-02-16","index":9030,"close":120.75,"high":123.3,"low":120.49,"open":120.53,"volume":1880200},{"timestamp":1613572200,"date":"2021-02-17","index":9031,"close":118.34,"high":122.21,"low":118.22,"open":120.19,"volume":2224600},{"timestamp":1613658600,"date":"2021-02-18","index":9032,"close":116.76,"high":118.45,"low":116.42,"open":117.89,"volume":1890500},{"timestamp":1613745000,"date":"2021-02-19","index":9033,"close":118,"high":119.02,"low":117.43,"open":117.63,"volume":2044400},{"timestamp":1614004200,"date":"2021-02-22","index":9034,"close":116.73,"high":118.2,"low":115.9,"open":117.11,"volume":1742800},{"timestamp":1614090600,"date":"2021-02-23","index":9035,"close":115.5,"high":115.89,"low":113.13,"open":115.85,"volume":2198300},{"timestamp":1614177000,"date":"2021-02-24","index":9036,"close":113.46,"high":117.14,"low":112.7,"open":116.1,"volume":3279800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":9037,"close":102.94,"high":112.3,"low":101.46,"open":103.82,"volume":10053700},{"timestamp":1614349800,"date":"2021-02-26","index":9038,"close":100.35,"high":102.36,"low":99.79,"open":101.1,"volume":4569800},{"timestamp":1614609000,"date":"2021-03-01","index":9039,"close":101.69,"high":102.59,"low":100.5,"open":100.5,"volume":3708500},{"timestamp":1614695400,"date":"2021-03-02","index":9040,"close":102.52,"high":103.75,"low":101.46,"open":102.12,"volume":3011500},{"timestamp":1614781800,"date":"2021-03-03","index":9041,"close":100.37,"high":102.73,"low":100,"open":102.37,"volume":2848800},{"timestamp":1614868200,"date":"2021-03-04","index":9042,"close":98.24,"high":100.41,"low":95.93,"open":99.74,"volume":4288700},{"timestamp":1614954600,"date":"2021-03-05","index":9043,"close":102.85,"high":103.2,"low":97.29,"open":99.61,"volume":5128100},{"timestamp":1615213800,"date":"2021-03-08","index":9044,"close":106.57,"high":107.42,"low":102.73,"open":103.29,"volume":3830800},{"timestamp":1615300200,"date":"2021-03-09","index":9045,"close":105.82,"high":109.64,"low":105.65,"open":106.55,"volume":3294900},{"timestamp":1615386600,"date":"2021-03-10","index":9046,"close":108.15,"high":109.48,"low":106.62,"open":107.45,"volume":3175700},{"timestamp":1615473000,"date":"2021-03-11","index":9047,"close":108.58,"high":109.44,"low":107.47,"open":108.64,"volume":2407300}]},{"date":"2020-11-24","estimated":1.7,"reported":2.06,"pre":[{"timestamp":1604932200,"date":"2020-11-09","index":8964,"close":111,"high":123.21,"low":110.92,"open":120.31,"volume":4896100},{"timestamp":1605018600,"date":"2020-11-10","index":8965,"close":112.63,"high":113.71,"low":110.99,"open":111.6,"volume":3906700},{"timestamp":1605105000,"date":"2020-11-11","index":8966,"close":114.56,"high":114.81,"low":112.1,"open":113.83,"volume":2058300},{"timestamp":1605191400,"date":"2020-11-12","index":8967,"close":114,"high":115.5,"low":112.34,"open":114.45,"volume":2279000},{"timestamp":1605277800,"date":"2020-11-13","index":8968,"close":114.3,"high":115.84,"low":113.5,"open":114.64,"volume":1831700},{"timestamp":1605537000,"date":"2020-11-16","index":8969,"close":118.65,"high":118.85,"low":113.62,"open":115,"volume":3306600},{"timestamp":1605623400,"date":"2020-11-17","index":8970,"close":119.02,"high":120.87,"low":117.36,"open":118.12,"volume":2740600},{"timestamp":1605709800,"date":"2020-11-18","index":8971,"close":117.77,"high":120.16,"low":117.74,"open":119.1,"volume":2962700},{"timestamp":1605796200,"date":"2020-11-19","index":8972,"close":118.83,"high":120.5,"low":117.77,"open":118.42,"volume":1728400},{"timestamp":1605882600,"date":"2020-11-20","index":8973,"close":119.14,"high":120.74,"low":118.97,"open":119.88,"volume":1857900},{"timestamp":1606141800,"date":"2020-11-23","index":8974,"close":122.04,"high":124.31,"low":119.9,"open":120.21,"volume":4443800}],"post":[{"timestamp":1606228200,"date":"2020-11-24","index":8975,"close":113.54,"high":117.05,"low":113.2,"open":115.79,"volume":11676000},{"timestamp":1606314600,"date":"2020-11-25","index":8976,"close":113.9,"high":116.44,"low":113.08,"open":114.06,"volume":5503000},{"timestamp":1606487400,"date":"2020-11-27","index":8977,"close":112.63,"high":115.09,"low":112.08,"open":115,"volume":3242400},{"timestamp":1606746600,"date":"2020-11-30","index":8978,"close":108.8,"high":112.68,"low":108.57,"open":112.68,"volume":6493700},{"timestamp":1606833000,"date":"2020-12-01","index":8979,"close":108.86,"high":109.49,"low":107.15,"open":108.78,"volume":5330700},{"timestamp":1606919400,"date":"2020-12-02","index":8980,"close":107.47,"high":109.47,"low":107.2,"open":108.03,"volume":3393800},{"timestamp":1607005800,"date":"2020-12-03","index":8981,"close":106.54,"high":107.43,"low":105.71,"open":106.94,"volume":4567000},{"timestamp":1607092200,"date":"2020-12-04","index":8982,"close":105.57,"high":106.62,"low":104.85,"open":106.56,"volume":3657500},{"timestamp":1607351400,"date":"2020-12-07","index":8983,"close":102.73,"high":105.45,"low":101.45,"open":105.16,"volume":5506900},{"timestamp":1607437800,"date":"2020-12-08","index":8984,"close":102.99,"high":103.51,"low":102.02,"open":102.2,"volume":2974800},{"timestamp":1607524200,"date":"2020-12-09","index":8985,"close":104.76,"high":105.15,"low":102.6,"open":103.07,"volume":4784400}]},{"date":"2020-08-25","estimated":1.08,"reported":1.71,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":8900,"close":104.22,"high":105.43,"low":102.9,"open":103.76,"volume":1981700},{"timestamp":1597152600,"date":"2020-08-11","index":8901,"close":104.12,"high":105.59,"low":103.72,"open":105,"volume":1489500},{"timestamp":1597239000,"date":"2020-08-12","index":8902,"close":104.98,"high":105.54,"low":104.1,"open":104.56,"volume":1217300},{"timestamp":1597325400,"date":"2020-08-13","index":8903,"close":107.9,"high":108.44,"low":105.5,"open":105.58,"volume":2281100},{"timestamp":1597411800,"date":"2020-08-14","index":8904,"close":109.49,"high":110.32,"low":108,"open":108.34,"volume":2552100},{"timestamp":1597671000,"date":"2020-08-17","index":8905,"close":110.79,"high":111.39,"low":109.88,"open":110.99,"volume":2260900},{"timestamp":1597757400,"date":"2020-08-18","index":8906,"close":110.52,"high":112.15,"low":110.33,"open":111.89,"volume":2216000},{"timestamp":1597843800,"date":"2020-08-19","index":8907,"close":111.96,"high":113.67,"low":110.66,"open":110.66,"volume":3060500},{"timestamp":1597930200,"date":"2020-08-20","index":8908,"close":111.7,"high":112.07,"low":110.44,"open":111.42,"volume":2109600},{"timestamp":1598016600,"date":"2020-08-21","index":8909,"close":114,"high":114.45,"low":111.95,"open":112,"volume":3811400},{"timestamp":1598275800,"date":"2020-08-24","index":8910,"close":117.37,"high":119.48,"low":114.8,"open":118.3,"volume":5434600}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":8911,"close":112.64,"high":113.86,"low":108.6,"open":113.5,"volume":10462400},{"timestamp":1598448600,"date":"2020-08-26","index":8912,"close":112.31,"high":114.19,"low":111.58,"open":113.41,"volume":4124400},{"timestamp":1598535000,"date":"2020-08-27","index":8913,"close":111.22,"high":112.55,"low":110.23,"open":112.55,"volume":2760500},{"timestamp":1598621400,"date":"2020-08-28","index":8914,"close":111.23,"high":111.7,"low":110.11,"open":111.68,"volume":2366200},{"timestamp":1598880600,"date":"2020-08-31","index":8915,"close":110.91,"high":112.17,"low":109.85,"open":111.49,"volume":2509200},{"timestamp":1598967000,"date":"2020-09-01","index":8916,"close":113.5,"high":114.43,"low":110.73,"open":110.99,"volume":2364400},{"timestamp":1599053400,"date":"2020-09-02","index":8917,"close":114.02,"high":114.2,"low":111.68,"open":113.94,"volume":2508300},{"timestamp":1599139800,"date":"2020-09-03","index":8918,"close":108.7,"high":114,"low":107.85,"open":114,"volume":2452000},{"timestamp":1599226200,"date":"2020-09-04","index":8919,"close":106.31,"high":110.44,"low":104.32,"open":109.49,"volume":2543700},{"timestamp":1599571800,"date":"2020-09-08","index":8920,"close":105.26,"high":106.82,"low":102.83,"open":104.3,"volume":2911300},{"timestamp":1599658200,"date":"2020-09-09","index":8921,"close":108.85,"high":109.27,"low":105.18,"open":106.28,"volume":2245400}]},{"date":"2020-05-21","estimated":0.5,"reported":0.67,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":8834,"close":73.99,"high":76.21,"low":73.74,"open":75.24,"volume":1914800},{"timestamp":1588858200,"date":"2020-05-07","index":8835,"close":76.25,"high":77.09,"low":75.2,"open":75.34,"volume":1732100},{"timestamp":1588944600,"date":"2020-05-08","index":8836,"close":78.63,"high":78.87,"low":76.73,"open":76.75,"volume":1440000},{"timestamp":1589203800,"date":"2020-05-11","index":8837,"close":78.02,"high":79.31,"low":77.05,"open":77.78,"volume":1666700},{"timestamp":1589290200,"date":"2020-05-12","index":8838,"close":77.05,"high":79.59,"low":76.97,"open":78.9,"volume":1526900},{"timestamp":1589376600,"date":"2020-05-13","index":8839,"close":75.03,"high":77.39,"low":74.18,"open":76.37,"volume":1767400},{"timestamp":1589463000,"date":"2020-05-14","index":8840,"close":77.19,"high":77.72,"low":73.59,"open":74.27,"volume":2504500},{"timestamp":1589549400,"date":"2020-05-15","index":8841,"close":78.61,"high":79.82,"low":75.85,"open":76.13,"volume":5137000},{"timestamp":1589808600,"date":"2020-05-18","index":8842,"close":87.16,"high":87.69,"low":82.32,"open":82.38,"volume":4949900},{"timestamp":1589895000,"date":"2020-05-19","index":8843,"close":83.48,"high":86.57,"low":83.35,"open":86.28,"volume":3190900},{"timestamp":1589981400,"date":"2020-05-20","index":8844,"close":81.54,"high":85.83,"low":80.75,"open":85.73,"volume":4161800}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":8845,"close":77.98,"high":81.91,"low":76.88,"open":79.5,"volume":6370300},{"timestamp":1590154200,"date":"2020-05-22","index":8846,"close":76.92,"high":78.99,"low":75.82,"open":78.99,"volume":4687600},{"timestamp":1590499800,"date":"2020-05-26","index":8847,"close":79.47,"high":81.16,"low":79.3,"open":79.76,"volume":2953200},{"timestamp":1590586200,"date":"2020-05-27","index":8848,"close":79.08,"high":81.34,"low":78.34,"open":81.34,"volume":2894300},{"timestamp":1590672600,"date":"2020-05-28","index":8849,"close":76.43,"high":80.19,"low":76.19,"open":80.19,"volume":3152400},{"timestamp":1590759000,"date":"2020-05-29","index":8850,"close":78.09,"high":78.71,"low":75.53,"open":76.31,"volume":4220300},{"timestamp":1591018200,"date":"2020-06-01","index":8851,"close":77.5,"high":77.99,"low":76.07,"open":77.02,"volume":2250300},{"timestamp":1591104600,"date":"2020-06-02","index":8852,"close":80.53,"high":80.55,"low":77.38,"open":77.47,"volume":2777700},{"timestamp":1591191000,"date":"2020-06-03","index":8853,"close":82.22,"high":82.44,"low":81.02,"open":81.6,"volume":2300200},{"timestamp":1591277400,"date":"2020-06-04","index":8854,"close":79.92,"high":82.31,"low":79.18,"open":81.66,"volume":2566100},{"timestamp":1591363800,"date":"2020-06-05","index":8855,"close":82.53,"high":83.6,"low":81.9,"open":82.82,"volume":2906300}]},{"date":"2020-02-27","estimated":2.75,"reported":2.9,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":8775,"close":89.89,"high":90.07,"low":88.72,"open":89.38,"volume":1799500},{"timestamp":1581517800,"date":"2020-02-12","index":8776,"close":90.93,"high":91.2,"low":90.01,"open":90.28,"volume":1578000},{"timestamp":1581604200,"date":"2020-02-13","index":8777,"close":90.4,"high":91.31,"low":90.2,"open":90.48,"volume":1725400},{"timestamp":1581690600,"date":"2020-02-14","index":8778,"close":90.21,"high":91.15,"low":89.86,"open":91,"volume":1221200},{"timestamp":1582036200,"date":"2020-02-18","index":8779,"close":90.16,"high":90.76,"low":89.2,"open":89.51,"volume":1544500},{"timestamp":1582122600,"date":"2020-02-19","index":8780,"close":90.94,"high":91.23,"low":90.2,"open":90.53,"volume":1422900},{"timestamp":1582209000,"date":"2020-02-20","index":8781,"close":91.93,"high":91.99,"low":90.57,"open":91.08,"volume":2212200},{"timestamp":1582295400,"date":"2020-02-21","index":8782,"close":90.26,"high":91.62,"low":89.62,"open":91.34,"volume":1877800},{"timestamp":1582554600,"date":"2020-02-24","index":8783,"close":85.5,"high":88,"low":85.05,"open":86.17,"volume":2880900},{"timestamp":1582641000,"date":"2020-02-25","index":8784,"close":81.89,"high":86.76,"low":81.67,"open":86.65,"volume":2900900},{"timestamp":1582727400,"date":"2020-02-26","index":8785,"close":82.18,"high":84.83,"low":82.15,"open":82.83,"volume":3465900}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":8786,"close":78.31,"high":82.47,"low":78,"open":79.5,"volume":5770800},{"timestamp":1582900200,"date":"2020-02-28","index":8787,"close":75.65,"high":77.98,"low":73.34,"open":76.06,"volume":4756400},{"timestamp":1583159400,"date":"2020-03-02","index":8788,"close":79.61,"high":79.62,"low":74.31,"open":76.25,"volume":3898300},{"timestamp":1583245800,"date":"2020-03-03","index":8789,"close":76.55,"high":81.43,"low":75.82,"open":79.2,"volume":2731400},{"timestamp":1583332200,"date":"2020-03-04","index":8790,"close":80.41,"high":80.48,"low":77.09,"open":78.5,"volume":3110300},{"timestamp":1583418600,"date":"2020-03-05","index":8791,"close":77.87,"high":79.37,"low":77.01,"open":77.83,"volume":2771400},{"timestamp":1583505000,"date":"2020-03-06","index":8792,"close":73.82,"high":76.69,"low":72.06,"open":75.35,"volume":3047400},{"timestamp":1583760600,"date":"2020-03-09","index":8793,"close":66.87,"high":69.73,"low":66.06,"open":67.74,"volume":3959200},{"timestamp":1583847000,"date":"2020-03-10","index":8794,"close":70.12,"high":70.61,"low":66.42,"open":69.39,"volume":2767700},{"timestamp":1583933400,"date":"2020-03-11","index":8795,"close":65.37,"high":68.04,"low":63.84,"open":67.84,"volume":3652400},{"timestamp":1584019800,"date":"2020-03-12","index":8796,"close":55.4,"high":60.24,"low":55.2,"open":59.99,"volume":3948400}]},{"date":"2019-11-26","estimated":1.03,"reported":1.13,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":8713,"close":76.25,"high":76.95,"low":75.65,"open":76.5,"volume":2602300},{"timestamp":1573569000,"date":"2019-11-12","index":8714,"close":75.19,"high":76.19,"low":74.98,"open":76.19,"volume":2184200},{"timestamp":1573655400,"date":"2019-11-13","index":8715,"close":75.02,"high":75.42,"low":74.19,"open":74.73,"volume":1591200},{"timestamp":1573741800,"date":"2019-11-14","index":8716,"close":75.6,"high":75.99,"low":74.87,"open":74.92,"volume":1803100},{"timestamp":1573828200,"date":"2019-11-15","index":8717,"close":77.09,"high":77.11,"low":75.91,"open":75.93,"volume":2206700},{"timestamp":1574087400,"date":"2019-11-18","index":8718,"close":77.29,"high":77.69,"low":76.3,"open":76.66,"volume":2561900},{"timestamp":1574173800,"date":"2019-11-19","index":8719,"close":75.36,"high":76.61,"low":74.8,"open":76.42,"volume":2322800},{"timestamp":1574260200,"date":"2019-11-20","index":8720,"close":74.15,"high":75.34,"low":73.8,"open":74.92,"volume":2188500},{"timestamp":1574346600,"date":"2019-11-21","index":8721,"close":72.21,"high":74.5,"low":72.03,"open":74.32,"volume":3390300},{"timestamp":1574433000,"date":"2019-11-22","index":8722,"close":72.64,"high":72.8,"low":71.89,"open":72.29,"volume":2405200},{"timestamp":1574692200,"date":"2019-11-25","index":8723,"close":74.25,"high":74.49,"low":72.14,"open":73.25,"volume":4212800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":8724,"close":81.57,"high":83.63,"low":77.04,"open":77.2,"volume":13915500},{"timestamp":1574865000,"date":"2019-11-27","index":8725,"close":80.74,"high":82.48,"low":80.11,"open":82.29,"volume":6039500},{"timestamp":1575037800,"date":"2019-11-29","index":8726,"close":80.64,"high":81.44,"low":79.51,"open":80.27,"volume":2962500},{"timestamp":1575297000,"date":"2019-12-02","index":8727,"close":79.2,"high":81,"low":78.36,"open":81,"volume":4329800},{"timestamp":1575383400,"date":"2019-12-03","index":8728,"close":78.11,"high":78.18,"low":77.05,"open":77.5,"volume":4215500},{"timestamp":1575469800,"date":"2019-12-04","index":8729,"close":79.18,"high":79.6,"low":78.3,"open":78.65,"volume":3112700},{"timestamp":1575556200,"date":"2019-12-05","index":8730,"close":80.32,"high":80.37,"low":78.89,"open":78.91,"volume":3006400},{"timestamp":1575642600,"date":"2019-12-06","index":8731,"close":82.05,"high":82.49,"low":81.22,"open":81.23,"volume":3699000},{"timestamp":1575901800,"date":"2019-12-09","index":8732,"close":82.57,"high":83.65,"low":81.47,"open":81.73,"volume":2790500},{"timestamp":1575988200,"date":"2019-12-10","index":8733,"close":82.88,"high":83.37,"low":82.29,"open":82.55,"volume":2102500},{"timestamp":1576074600,"date":"2019-12-11","index":8734,"close":83.83,"high":84.06,"low":82.02,"open":82.58,"volume":2319700}]},{"date":"2019-08-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1565789400,"date":"2019-08-14","index":8651,"close":66.97,"high":68.65,"low":66.39,"open":68.5,"volume":3271700},{"timestamp":1565875800,"date":"2019-08-15","index":8652,"close":63.93,"high":67.66,"low":62.96,"open":67.66,"volume":3727400},{"timestamp":1565962200,"date":"2019-08-16","index":8653,"close":65.48,"high":65.91,"low":64.52,"open":64.58,"volume":1897300},{"timestamp":1566221400,"date":"2019-08-19","index":8654,"close":66.26,"high":67.22,"low":65.92,"open":66.56,"volume":1431000},{"timestamp":1566307800,"date":"2019-08-20","index":8655,"close":66.04,"high":67.25,"low":65.72,"open":66,"volume":1299100},{"timestamp":1566394200,"date":"2019-08-21","index":8656,"close":67.86,"high":68.61,"low":67.46,"open":67.71,"volume":1793100},{"timestamp":1566480600,"date":"2019-08-22","index":8657,"close":68.8,"high":69.5,"low":67.53,"open":68,"volume":2433100},{"timestamp":1566567000,"date":"2019-08-23","index":8658,"close":66.21,"high":68.21,"low":65.24,"open":68.01,"volume":4726800},{"timestamp":1566826200,"date":"2019-08-26","index":8659,"close":67.65,"high":67.75,"low":65.93,"open":67.19,"volume":2685500},{"timestamp":1566912600,"date":"2019-08-27","index":8660,"close":67.82,"high":69.13,"low":67.64,"open":68.65,"volume":3432200},{"timestamp":1566999000,"date":"2019-08-28","index":8661,"close":69,"high":69.48,"low":67.54,"open":67.62,"volume":3405100}],"post":[{"timestamp":1567085400,"date":"2019-08-29","index":8662,"close":63.49,"high":65.89,"low":62.04,"open":65.28,"volume":13762500},{"timestamp":1567171800,"date":"2019-08-30","index":8663,"close":63.65,"high":64.39,"low":62.88,"open":62.89,"volume":4712800},{"timestamp":1567517400,"date":"2019-09-03","index":8664,"close":63.21,"high":64.84,"low":62.48,"open":63.03,"volume":4072500},{"timestamp":1567603800,"date":"2019-09-04","index":8665,"close":63.93,"high":64.47,"low":63.51,"open":63.7,"volume":2731900},{"timestamp":1567690200,"date":"2019-09-05","index":8666,"close":65.76,"high":66.2,"low":64.64,"open":65.05,"volume":2745100},{"timestamp":1567776600,"date":"2019-09-06","index":8667,"close":66.35,"high":67,"low":66.04,"open":66.05,"volume":2626200},{"timestamp":1568035800,"date":"2019-09-09","index":8668,"close":69.22,"high":69.3,"low":67.01,"open":67.02,"volume":2620400},{"timestamp":1568122200,"date":"2019-09-10","index":8669,"close":69.02,"high":69.9,"low":68.26,"open":68.84,"volume":3092600},{"timestamp":1568208600,"date":"2019-09-11","index":8670,"close":67.84,"high":69.49,"low":67.45,"open":68.75,"volume":2451600},{"timestamp":1568295000,"date":"2019-09-12","index":8671,"close":67.86,"high":69.28,"low":66.81,"open":67.88,"volume":2720100},{"timestamp":1568381400,"date":"2019-09-13","index":8672,"close":67.54,"high":68.85,"low":67.18,"open":68.35,"volume":2579700}]},{"date":"2019-05-23","estimated":0.86,"reported":1.02,"pre":[{"timestamp":1557322200,"date":"2019-05-08","index":8583,"close":73.48,"high":74.69,"low":72.46,"open":73.13,"volume":2746600},{"timestamp":1557408600,"date":"2019-05-09","index":8584,"close":72.29,"high":72.95,"low":70.75,"open":72.81,"volume":3433300},{"timestamp":1557495000,"date":"2019-05-10","index":8585,"close":71.32,"high":72.2,"low":68.54,"open":72.07,"volume":3965800},{"timestamp":1557754200,"date":"2019-05-13","index":8586,"close":67.1,"high":70.33,"low":66,"open":70.3,"volume":5408500},{"timestamp":1557840600,"date":"2019-05-14","index":8587,"close":67.62,"high":68.53,"low":66.53,"open":67.25,"volume":3780600},{"timestamp":1557927000,"date":"2019-05-15","index":8588,"close":67.86,"high":68.15,"low":67.02,"open":67.15,"volume":2370000},{"timestamp":1558013400,"date":"2019-05-16","index":8589,"close":68.74,"high":69.64,"low":68.06,"open":68.44,"volume":3272400},{"timestamp":1558099800,"date":"2019-05-17","index":8590,"close":68.93,"high":69.82,"low":68,"open":68.01,"volume":2439200},{"timestamp":1558359000,"date":"2019-05-20","index":8591,"close":68.84,"high":69.29,"low":68.3,"open":68.48,"volume":2794500},{"timestamp":1558445400,"date":"2019-05-21","index":8592,"close":69.95,"high":70.24,"low":68.5,"open":68.93,"volume":2616200},{"timestamp":1558531800,"date":"2019-05-22","index":8593,"close":69.17,"high":70.75,"low":69.17,"open":69.74,"volume":4517400}],"post":[{"timestamp":1558618200,"date":"2019-05-23","index":8594,"close":65.82,"high":70,"low":64.41,"open":69.06,"volume":7999700},{"timestamp":1558704600,"date":"2019-05-24","index":8595,"close":65.94,"high":66.21,"low":63.34,"open":65.43,"volume":6090000},{"timestamp":1559050200,"date":"2019-05-28","index":8596,"close":65.4,"high":66.71,"low":65.37,"open":65.68,"volume":3484000},{"timestamp":1559136600,"date":"2019-05-29","index":8597,"close":64.54,"high":65.64,"low":63.4,"open":64.66,"volume":3671100},{"timestamp":1559223000,"date":"2019-05-30","index":8598,"close":65.01,"high":65.49,"low":64.41,"open":65.24,"volume":3604900},{"timestamp":1559309400,"date":"2019-05-31","index":8599,"close":62.67,"high":64.01,"low":62.37,"open":63.81,"volume":3542900},{"timestamp":1559568600,"date":"2019-06-03","index":8600,"close":63.22,"high":63.76,"low":62.22,"open":62.39,"volume":3851500},{"timestamp":1559655000,"date":"2019-06-04","index":8601,"close":63.94,"high":64.8,"low":63.83,"open":64.01,"volume":2819800},{"timestamp":1559741400,"date":"2019-06-05","index":8602,"close":63.22,"high":64.86,"low":62.92,"open":64.16,"volume":2481100},{"timestamp":1559827800,"date":"2019-06-06","index":8603,"close":62.3,"high":63.41,"low":61.58,"open":63.04,"volume":2605500},{"timestamp":1559914200,"date":"2019-06-07","index":8604,"close":63.72,"high":64.13,"low":62.54,"open":62.63,"volume":2655100}]},{"date":"2019-02-27","estimated":2.57,"reported":2.72,"pre":[{"timestamp":1549895400,"date":"2019-02-11","index":8523,"close":58.45,"high":59.09,"low":58.22,"open":59.01,"volume":2227100},{"timestamp":1549981800,"date":"2019-02-12","index":8524,"close":59.86,"high":60.52,"low":58.75,"open":58.75,"volume":2970300},{"timestamp":1550068200,"date":"2019-02-13","index":8525,"close":59.49,"high":60.37,"low":59.23,"open":60.11,"volume":3001600},{"timestamp":1550154600,"date":"2019-02-14","index":8526,"close":59.57,"high":60.1,"low":58.66,"open":59.05,"volume":2908400},{"timestamp":1550241000,"date":"2019-02-15","index":8527,"close":60.18,"high":60.43,"low":59.63,"open":60.06,"volume":1951200},{"timestamp":1550586600,"date":"2019-02-19","index":8528,"close":60.34,"high":60.52,"low":59.51,"open":60.25,"volume":2869700},{"timestamp":1550673000,"date":"2019-02-20","index":8529,"close":60.32,"high":60.77,"low":60.14,"open":60.5,"volume":2878600},{"timestamp":1550759400,"date":"2019-02-21","index":8530,"close":59.77,"high":60.78,"low":59.44,"open":60.45,"volume":2442200},{"timestamp":1550845800,"date":"2019-02-22","index":8531,"close":60.44,"high":60.61,"low":59.35,"open":59.85,"volume":2307400},{"timestamp":1551105000,"date":"2019-02-25","index":8532,"close":60.55,"high":61.4,"low":60.39,"open":61.15,"volume":3805200},{"timestamp":1551191400,"date":"2019-02-26","index":8533,"close":60.31,"high":60.69,"low":59.59,"open":60.5,"volume":4177900}],"post":[{"timestamp":1551277800,"date":"2019-02-27","index":8534,"close":68.82,"high":70.73,"low":67.99,"open":68.27,"volume":17901700},{"timestamp":1551364200,"date":"2019-02-28","index":8535,"close":68.84,"high":70.13,"low":68.14,"open":69.49,"volume":6834800},{"timestamp":1551450600,"date":"2019-03-01","index":8536,"close":67.81,"high":69.85,"low":67.62,"open":69.64,"volume":5413400},{"timestamp":1551709800,"date":"2019-03-04","index":8537,"close":67.06,"high":68.59,"low":66.64,"open":68,"volume":4253700},{"timestamp":1551796200,"date":"2019-03-05","index":8538,"close":66.81,"high":67.81,"low":66.43,"open":67.55,"volume":3314500},{"timestamp":1551882600,"date":"2019-03-06","index":8539,"close":67.29,"high":67.99,"low":66.61,"open":67.29,"volume":3855900},{"timestamp":1551969000,"date":"2019-03-07","index":8540,"close":67.64,"high":67.82,"low":66.6,"open":66.83,"volume":3694300},{"timestamp":1552055400,"date":"2019-03-08","index":8541,"close":67.37,"high":67.43,"low":66.36,"open":66.88,"volume":3123600},{"timestamp":1552311000,"date":"2019-03-11","index":8542,"close":68.72,"high":69.2,"low":67.6,"open":67.6,"volume":3978400},{"timestamp":1552397400,"date":"2019-03-12","index":8543,"close":68.83,"high":69.18,"low":67.96,"open":68.99,"volume":2622100},{"timestamp":1552483800,"date":"2019-03-13","index":8544,"close":68.35,"high":69.16,"low":68.35,"open":69,"volume":3510400}]},{"date":"2018-11-20","estimated":0.85,"reported":0.93,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":8458,"close":71.1,"high":72.06,"low":69.52,"open":71.84,"volume":3085200},{"timestamp":1541514600,"date":"2018-11-06","index":8459,"close":71.68,"high":71.91,"low":70.09,"open":71.04,"volume":2393400},{"timestamp":1541601000,"date":"2018-11-07","index":8460,"close":72.81,"high":72.86,"low":70.56,"open":71.94,"volume":2308900},{"timestamp":1541687400,"date":"2018-11-08","index":8461,"close":73.23,"high":73.59,"low":72.01,"open":72.45,"volume":2946900},{"timestamp":1541773800,"date":"2018-11-09","index":8462,"close":67.79,"high":73.29,"low":67.71,"open":73.15,"volume":6359000},{"timestamp":1542033000,"date":"2018-11-12","index":8463,"close":67.15,"high":68.38,"low":66.55,"open":67.6,"volume":4200700},{"timestamp":1542119400,"date":"2018-11-13","index":8464,"close":67.05,"high":67.7,"low":64.85,"open":64.95,"volume":5587900},{"timestamp":1542205800,"date":"2018-11-14","index":8465,"close":66.55,"high":69.1,"low":66.09,"open":67.63,"volume":4390100},{"timestamp":1542292200,"date":"2018-11-15","index":8466,"close":67.78,"high":68.28,"low":64.81,"open":65.93,"volume":5487000},{"timestamp":1542378600,"date":"2018-11-16","index":8467,"close":66.43,"high":67.56,"low":65.52,"open":67.44,"volume":5276100},{"timestamp":1542637800,"date":"2018-11-19","index":8468,"close":62.2,"high":67.29,"low":62.18,"open":66.1,"volume":7457300}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":8469,"close":63.53,"high":65.54,"low":60.07,"open":61,"volume":11885200},{"timestamp":1542810600,"date":"2018-11-21","index":8470,"close":62.09,"high":65,"low":60.84,"open":64.42,"volume":9104500},{"timestamp":1542983400,"date":"2018-11-23","index":8471,"close":62.55,"high":62.97,"low":61.88,"open":61.99,"volume":3849900},{"timestamp":1543242600,"date":"2018-11-26","index":8472,"close":64.34,"high":64.85,"low":63.46,"open":63.62,"volume":5711700},{"timestamp":1543329000,"date":"2018-11-27","index":8473,"close":64.68,"high":64.98,"low":63.32,"open":64,"volume":4055000},{"timestamp":1543415400,"date":"2018-11-28","index":8474,"close":65.59,"high":65.81,"low":64.04,"open":64.98,"volume":3956600},{"timestamp":1543501800,"date":"2018-11-29","index":8475,"close":64.07,"high":65.09,"low":63.9,"open":65.02,"volume":4235200},{"timestamp":1543588200,"date":"2018-11-30","index":8476,"close":64.59,"high":65,"low":63.34,"open":63.87,"volume":3992300},{"timestamp":1543847400,"date":"2018-12-03","index":8477,"close":66.99,"high":67.56,"low":65.77,"open":66.09,"volume":6536200},{"timestamp":1543933800,"date":"2018-12-04","index":8478,"close":62.26,"high":67.06,"low":62.03,"open":66.71,"volume":7036000},{"timestamp":1544106600,"date":"2018-12-06","index":8479,"close":62.28,"high":62.36,"low":60.34,"open":61.26,"volume":5245100}]},{"date":"2018-08-28","estimated":0.83,"reported":0.91,"pre":[{"timestamp":1534167000,"date":"2018-08-13","index":8399,"close":77.07,"high":79.23,"low":77.02,"open":78.95,"volume":2098600},{"timestamp":1534253400,"date":"2018-08-14","index":8400,"close":78.53,"high":79.01,"low":77.3,"open":77.45,"volume":2982000},{"timestamp":1534339800,"date":"2018-08-15","index":8401,"close":76.38,"high":78.26,"low":75.74,"open":78.26,"volume":3631800},{"timestamp":1534426200,"date":"2018-08-16","index":8402,"close":76.91,"high":78.37,"low":76.48,"open":78.13,"volume":3702800},{"timestamp":1534512600,"date":"2018-08-17","index":8403,"close":78.48,"high":78.7,"low":76.69,"open":76.92,"volume":1824200},{"timestamp":1534771800,"date":"2018-08-20","index":8404,"close":79.38,"high":79.72,"low":78.28,"open":78.54,"volume":2472800},{"timestamp":1534858200,"date":"2018-08-21","index":8405,"close":81.43,"high":81.82,"low":79.17,"open":79.4,"volume":4696300},{"timestamp":1534944600,"date":"2018-08-22","index":8406,"close":80.95,"high":84.37,"low":80.63,"open":81.9,"volume":4080500},{"timestamp":1535031000,"date":"2018-08-23","index":8407,"close":82.6,"high":82.73,"low":80.99,"open":80.99,"volume":3394500},{"timestamp":1535117400,"date":"2018-08-24","index":8408,"close":82.08,"high":83.1,"low":80.92,"open":83.05,"volume":4144800},{"timestamp":1535376600,"date":"2018-08-27","index":8409,"close":81.66,"high":83.2,"low":81.42,"open":83.04,"volume":5293300}],"post":[{"timestamp":1535463000,"date":"2018-08-28","index":8410,"close":77.57,"high":79.25,"low":74.76,"open":77.5,"volume":18462100},{"timestamp":1535549400,"date":"2018-08-29","index":8411,"close":77.63,"high":77.99,"low":76.62,"open":77.79,"volume":5435900},{"timestamp":1535635800,"date":"2018-08-30","index":8412,"close":78.01,"high":78.5,"low":77.19,"open":77.6,"volume":3228200},{"timestamp":1535722200,"date":"2018-08-31","index":8413,"close":79.56,"high":79.64,"low":77.62,"open":77.95,"volume":5222200},{"timestamp":1536067800,"date":"2018-09-04","index":8414,"close":80.68,"high":80.98,"low":79.16,"open":79.51,"volume":3640300},{"timestamp":1536154200,"date":"2018-09-05","index":8415,"close":79.07,"high":81.24,"low":78.73,"open":80.44,"volume":3617800},{"timestamp":1536240600,"date":"2018-09-06","index":8416,"close":79.23,"high":79.97,"low":78.97,"open":79.5,"volume":3218800},{"timestamp":1536327000,"date":"2018-09-07","index":8417,"close":78.19,"high":79.57,"low":77.86,"open":78.95,"volume":3026100},{"timestamp":1536586200,"date":"2018-09-10","index":8418,"close":77.31,"high":78.74,"low":76.92,"open":78.64,"volume":3211300},{"timestamp":1536672600,"date":"2018-09-11","index":8419,"close":77.57,"high":77.95,"low":76.68,"open":77.17,"volume":2582900},{"timestamp":1536759000,"date":"2018-09-12","index":8420,"close":78.25,"high":78.32,"low":77.05,"open":77.56,"volume":2847500}]},{"date":"2018-05-24","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1525872600,"date":"2018-05-09","index":8333,"close":76.22,"high":76.52,"low":75.07,"open":75.72,"volume":2073400},{"timestamp":1525959000,"date":"2018-05-10","index":8334,"close":76.83,"high":76.97,"low":75.93,"open":76.67,"volume":2558600},{"timestamp":1526045400,"date":"2018-05-11","index":8335,"close":77.78,"high":78.29,"low":76.21,"open":76.52,"volume":2085900},{"timestamp":1526304600,"date":"2018-05-14","index":8336,"close":78.25,"high":78.76,"low":77.78,"open":77.9,"volume":2363900},{"timestamp":1526391000,"date":"2018-05-15","index":8337,"close":78.6,"high":79.08,"low":77.42,"open":77.9,"volume":2209300},{"timestamp":1526477400,"date":"2018-05-16","index":8338,"close":78.51,"high":79.9,"low":78.35,"open":78.95,"volume":2976100},{"timestamp":1526563800,"date":"2018-05-17","index":8339,"close":78.78,"high":79.59,"low":78.63,"open":78.88,"volume":2506500},{"timestamp":1526650200,"date":"2018-05-18","index":8340,"close":78.25,"high":79.31,"low":77.87,"open":78.55,"volume":2755300},{"timestamp":1526909400,"date":"2018-05-21","index":8341,"close":78.3,"high":79.39,"low":78.14,"open":78.89,"volume":3567200},{"timestamp":1526995800,"date":"2018-05-22","index":8342,"close":75.47,"high":78.98,"low":75.15,"open":78.93,"volume":4844100},{"timestamp":1527082200,"date":"2018-05-23","index":8343,"close":75.95,"high":76.56,"low":74.65,"open":75.08,"volume":4737500}],"post":[{"timestamp":1527168600,"date":"2018-05-24","index":8344,"close":70.9,"high":72.86,"low":69.71,"open":70.89,"volume":16433300},{"timestamp":1527255000,"date":"2018-05-25","index":8345,"close":68.45,"high":71.04,"low":68.32,"open":71,"volume":8746200},{"timestamp":1527600600,"date":"2018-05-29","index":8346,"close":68.18,"high":69.28,"low":67.77,"open":68.11,"volume":4732000},{"timestamp":1527687000,"date":"2018-05-30","index":8347,"close":69.6,"high":69.89,"low":67.55,"open":68.47,"volume":4777300},{"timestamp":1527773400,"date":"2018-05-31","index":8348,"close":68.25,"high":69.53,"low":68.2,"open":69.45,"volume":5613400},{"timestamp":1527859800,"date":"2018-06-01","index":8349,"close":68.85,"high":69.43,"low":67.91,"open":68.5,"volume":3602200},{"timestamp":1528119000,"date":"2018-06-04","index":8350,"close":69.86,"high":70.06,"low":68.64,"open":68.94,"volume":3260900},{"timestamp":1528205400,"date":"2018-06-05","index":8351,"close":71.76,"high":71.86,"low":69.32,"open":69.47,"volume":4834300},{"timestamp":1528291800,"date":"2018-06-06","index":8352,"close":71.56,"high":72.08,"low":70.75,"open":71.75,"volume":3071500},{"timestamp":1528378200,"date":"2018-06-07","index":8353,"close":71.66,"high":72.67,"low":71.35,"open":71.87,"volume":3425100},{"timestamp":1528464600,"date":"2018-06-08","index":8354,"close":72.31,"high":72.54,"low":70.91,"open":71.26,"volume":2816400}]},{"date":"2018-03-01","estimated":2.04,"reported":2.42,"pre":[{"timestamp":1518532200,"date":"2018-02-13","index":8274,"close":70.1,"high":70.88,"low":69.7,"open":70.06,"volume":2881600},{"timestamp":1518618600,"date":"2018-02-14","index":8275,"close":72.52,"high":72.81,"low":69.41,"open":69.74,"volume":3602700},{"timestamp":1518705000,"date":"2018-02-15","index":8276,"close":73.32,"high":73.32,"low":71.84,"open":73.06,"volume":2283900},{"timestamp":1518791400,"date":"2018-02-16","index":8277,"close":73.18,"high":74.25,"low":72.77,"open":73.27,"volume":2165700},{"timestamp":1519137000,"date":"2018-02-20","index":8278,"close":71.92,"high":73.44,"low":71.72,"open":72.63,"volume":2665200},{"timestamp":1519223400,"date":"2018-02-21","index":8279,"close":70.79,"high":72.9,"low":70.74,"open":72.24,"volume":2871600},{"timestamp":1519309800,"date":"2018-02-22","index":8280,"close":71.29,"high":71.94,"low":71.12,"open":71.4,"volume":2477300},{"timestamp":1519396200,"date":"2018-02-23","index":8281,"close":73.17,"high":73.32,"low":71.63,"open":72.09,"volume":2320400},{"timestamp":1519655400,"date":"2018-02-26","index":8282,"close":72.57,"high":74.25,"low":72.51,"open":73.67,"volume":3714900},{"timestamp":1519741800,"date":"2018-02-27","index":8283,"close":71.49,"high":73.43,"low":71.11,"open":73.03,"volume":4393100},{"timestamp":1519828200,"date":"2018-02-28","index":8284,"close":72.44,"high":73.93,"low":71.64,"open":72.02,"volume":5052500}],"post":[{"timestamp":1519914600,"date":"2018-03-01","index":8285,"close":75.3,"high":76.03,"low":72.73,"open":74.45,"volume":13379800},{"timestamp":1520001000,"date":"2018-03-02","index":8286,"close":73.04,"high":75.18,"low":72.27,"open":74.85,"volume":6929000},{"timestamp":1520260200,"date":"2018-03-05","index":8287,"close":75.06,"high":75.51,"low":72.5,"open":72.86,"volume":6127400},{"timestamp":1520346600,"date":"2018-03-06","index":8288,"close":76.77,"high":77.32,"low":75.38,"open":75.38,"volume":4348200},{"timestamp":1520433000,"date":"2018-03-07","index":8289,"close":73.64,"high":75.38,"low":72.89,"open":74.79,"volume":5496700},{"timestamp":1520519400,"date":"2018-03-08","index":8290,"close":73.25,"high":74.26,"low":72.65,"open":74.08,"volume":3638900},{"timestamp":1520605800,"date":"2018-03-09","index":8291,"close":73.82,"high":73.96,"low":72.2,"open":73.87,"volume":3316000},{"timestamp":1520861400,"date":"2018-03-12","index":8292,"close":72.05,"high":74.2,"low":70.6,"open":73.82,"volume":3142000},{"timestamp":1520947800,"date":"2018-03-13","index":8293,"close":71.52,"high":73.35,"low":71.18,"open":72.62,"volume":3626700},{"timestamp":1521034200,"date":"2018-03-14","index":8294,"close":69.9,"high":71.98,"low":69.75,"open":71.96,"volume":5157400},{"timestamp":1521120600,"date":"2018-03-15","index":8295,"close":68.99,"high":70.34,"low":68.94,"open":69.81,"volume":3789300}]},{"date":"2017-11-16","estimated":0.78,"reported":0.78,"pre":[{"timestamp":1509543000,"date":"2017-11-01","index":8204,"close":56.01,"high":56.36,"low":55.51,"open":56.18,"volume":2326300},{"timestamp":1509629400,"date":"2017-11-02","index":8205,"close":57.34,"high":57.47,"low":55.87,"open":56.21,"volume":3946100},{"timestamp":1509715800,"date":"2017-11-03","index":8206,"close":56.92,"high":57.82,"low":56.83,"open":57.21,"volume":2912400},{"timestamp":1509978600,"date":"2017-11-06","index":8207,"close":56.39,"high":57.26,"low":56.22,"open":56.76,"volume":3735600},{"timestamp":1510065000,"date":"2017-11-07","index":8208,"close":55.13,"high":56.7,"low":54.65,"open":56.59,"volume":3493900},{"timestamp":1510151400,"date":"2017-11-08","index":8209,"close":56.55,"high":56.78,"low":54.72,"open":55.02,"volume":3571400},{"timestamp":1510237800,"date":"2017-11-09","index":8210,"close":55.93,"high":56.49,"low":55.27,"open":56.16,"volume":3544200},{"timestamp":1510324200,"date":"2017-11-10","index":8211,"close":56.68,"high":57.05,"low":56.01,"open":56.19,"volume":3899500},{"timestamp":1510583400,"date":"2017-11-13","index":8212,"close":56.97,"high":57.43,"low":56.38,"open":56.7,"volume":3958200},{"timestamp":1510669800,"date":"2017-11-14","index":8213,"close":57.2,"high":57.62,"low":56.5,"open":56.58,"volume":2942000},{"timestamp":1510756200,"date":"2017-11-15","index":8214,"close":57.3,"high":57.43,"low":56.07,"open":57.06,"volume":5272200}],"post":[{"timestamp":1510842600,"date":"2017-11-16","index":8215,"close":55.25,"high":56.9,"low":52.92,"open":55.54,"volume":18407300},{"timestamp":1510929000,"date":"2017-11-17","index":8216,"close":55.83,"high":55.99,"low":54.34,"open":55.57,"volume":5190000},{"timestamp":1511188200,"date":"2017-11-20","index":8217,"close":56.35,"high":57.02,"low":56,"open":56,"volume":4153900},{"timestamp":1511274600,"date":"2017-11-21","index":8218,"close":56.06,"high":56.77,"low":55.82,"open":56.44,"volume":3199000},{"timestamp":1511361000,"date":"2017-11-22","index":8219,"close":56.49,"high":57.15,"low":56.34,"open":56.54,"volume":3320000},{"timestamp":1511533800,"date":"2017-11-24","index":8220,"close":57,"high":57.35,"low":56.17,"open":56.75,"volume":2718400},{"timestamp":1511793000,"date":"2017-11-27","index":8221,"close":57.02,"high":58.35,"low":56.8,"open":57.55,"volume":3939600},{"timestamp":1511879400,"date":"2017-11-28","index":8222,"close":58.05,"high":58.13,"low":56.88,"open":56.88,"volume":2686200},{"timestamp":1511965800,"date":"2017-11-29","index":8223,"close":58.83,"high":59.46,"low":57.51,"open":58.1,"volume":5281800},{"timestamp":1512052200,"date":"2017-11-30","index":8224,"close":59.61,"high":60.52,"low":59,"open":59.02,"volume":5249800},{"timestamp":1512138600,"date":"2017-12-01","index":8225,"close":60.35,"high":60.83,"low":58.82,"open":59.75,"volume":5892000}]},{"date":"2017-08-29","estimated":0.63,"reported":0.69,"pre":[{"timestamp":1502717400,"date":"2017-08-14","index":8148,"close":60.71,"high":60.89,"low":60.31,"open":60.58,"volume":2284100},{"timestamp":1502803800,"date":"2017-08-15","index":8149,"close":58.97,"high":60.65,"low":58.93,"open":60.57,"volume":3282500},{"timestamp":1502890200,"date":"2017-08-16","index":8150,"close":60.67,"high":60.91,"low":59.18,"open":59.77,"volume":2821200},{"timestamp":1502976600,"date":"2017-08-17","index":8151,"close":60.15,"high":60.86,"low":60.14,"open":60.39,"volume":2253400},{"timestamp":1503063000,"date":"2017-08-18","index":8152,"close":59.47,"high":60.16,"low":59.38,"open":60.07,"volume":3133500},{"timestamp":1503322200,"date":"2017-08-21","index":8153,"close":60.45,"high":60.67,"low":59.42,"open":59.47,"volume":3077400},{"timestamp":1503408600,"date":"2017-08-22","index":8154,"close":61.79,"high":61.83,"low":60.96,"open":61.02,"volume":2890400},{"timestamp":1503495000,"date":"2017-08-23","index":8155,"close":62.1,"high":62.34,"low":61.37,"open":61.53,"volume":4123200},{"timestamp":1503581400,"date":"2017-08-24","index":8156,"close":61.8,"high":63.32,"low":61.28,"open":62.66,"volume":3628300},{"timestamp":1503667800,"date":"2017-08-25","index":8157,"close":61.87,"high":62.38,"low":61.48,"open":61.85,"volume":2252600},{"timestamp":1503927000,"date":"2017-08-28","index":8158,"close":62.47,"high":62.8,"low":61.65,"open":62.45,"volume":5878300}],"post":[{"timestamp":1504013400,"date":"2017-08-29","index":8159,"close":55.02,"high":58.85,"low":54.75,"open":58.17,"volume":34926100},{"timestamp":1504099800,"date":"2017-08-30","index":8160,"close":54.19,"high":55.4,"low":53.45,"open":55.34,"volume":14220900},{"timestamp":1504186200,"date":"2017-08-31","index":8161,"close":54.26,"high":54.46,"low":53.67,"open":54.4,"volume":8395700},{"timestamp":1504272600,"date":"2017-09-01","index":8162,"close":54.48,"high":54.87,"low":53.89,"open":54.44,"volume":5804800},{"timestamp":1504618200,"date":"2017-09-05","index":8163,"close":55.26,"high":55.29,"low":54.24,"open":54.3,"volume":5387100},{"timestamp":1504704600,"date":"2017-09-06","index":8164,"close":55.66,"high":55.75,"low":54.7,"open":55.2,"volume":5012600},{"timestamp":1504791000,"date":"2017-09-07","index":8165,"close":56.01,"high":56.14,"low":55.33,"open":55.66,"volume":5303300},{"timestamp":1504877400,"date":"2017-09-08","index":8166,"close":55.5,"high":56.13,"low":55.25,"open":56.03,"volume":4250800},{"timestamp":1505136600,"date":"2017-09-11","index":8167,"close":55.96,"high":55.99,"low":55.34,"open":55.81,"volume":3535300},{"timestamp":1505223000,"date":"2017-09-12","index":8168,"close":56.79,"high":57.09,"low":56.01,"open":56.12,"volume":3532300},{"timestamp":1505309400,"date":"2017-09-13","index":8169,"close":58.6,"high":58.64,"low":56.64,"open":56.79,"volume":5695700}]},{"date":"2017-05-25","estimated":0.4,"reported":0.57,"pre":[{"timestamp":1494423000,"date":"2017-05-10","index":8082,"close":52,"high":52.21,"low":51.63,"open":51.89,"volume":2351100},{"timestamp":1494509400,"date":"2017-05-11","index":8083,"close":51.97,"high":52.02,"low":51.18,"open":51.67,"volume":2769000},{"timestamp":1494595800,"date":"2017-05-12","index":8084,"close":51.11,"high":51.76,"low":50.83,"open":51.74,"volume":3333100},{"timestamp":1494855000,"date":"2017-05-15","index":8085,"close":51.16,"high":51.6,"low":50.99,"open":51.3,"volume":2529900},{"timestamp":1494941400,"date":"2017-05-16","index":8086,"close":51.82,"high":51.83,"low":50.7,"open":51.1,"volume":3534200},{"timestamp":1495027800,"date":"2017-05-17","index":8087,"close":50.61,"high":52.05,"low":50.57,"open":51.82,"volume":4636200},{"timestamp":1495114200,"date":"2017-05-18","index":8088,"close":50.63,"high":51.33,"low":50.36,"open":50.85,"volume":3232200},{"timestamp":1495200600,"date":"2017-05-19","index":8089,"close":51.33,"high":51.5,"low":50.5,"open":50.87,"volume":2500500},{"timestamp":1495459800,"date":"2017-05-22","index":8090,"close":51.75,"high":51.92,"low":51.45,"open":51.51,"volume":3676300},{"timestamp":1495546200,"date":"2017-05-23","index":8091,"close":51.55,"high":52.12,"low":51.17,"open":51.86,"volume":3370900},{"timestamp":1495632600,"date":"2017-05-24","index":8092,"close":50.42,"high":51.83,"low":50.29,"open":51.51,"volume":7871200}],"post":[{"timestamp":1495719000,"date":"2017-05-25","index":8093,"close":61.25,"high":61.95,"low":56.3,"open":57.45,"volume":33404100},{"timestamp":1495805400,"date":"2017-05-26","index":8094,"close":58.97,"high":60.88,"low":58.88,"open":60.41,"volume":14895700},{"timestamp":1496151000,"date":"2017-05-30","index":8095,"close":59.28,"high":59.82,"low":58.7,"open":58.8,"volume":5326200},{"timestamp":1496237400,"date":"2017-05-31","index":8096,"close":59.39,"high":59.44,"low":58.71,"open":59.32,"volume":5726700},{"timestamp":1496323800,"date":"2017-06-01","index":8097,"close":60.3,"high":60.34,"low":59.17,"open":59.36,"volume":3448800},{"timestamp":1496410200,"date":"2017-06-02","index":8098,"close":59.67,"high":60.35,"low":59.23,"open":60.3,"volume":4695700},{"timestamp":1496669400,"date":"2017-06-05","index":8099,"close":59.52,"high":59.87,"low":59.18,"open":59.82,"volume":3514100},{"timestamp":1496755800,"date":"2017-06-06","index":8100,"close":58.53,"high":59.57,"low":58.42,"open":59.5,"volume":4255100},{"timestamp":1496842200,"date":"2017-06-07","index":8101,"close":59.38,"high":59.61,"low":58.69,"open":58.82,"volume":4086900},{"timestamp":1496928600,"date":"2017-06-08","index":8102,"close":59.11,"high":59.96,"low":58.97,"open":59.38,"volume":3208600},{"timestamp":1497015000,"date":"2017-06-09","index":8103,"close":58.13,"high":59.34,"low":57.81,"open":59.02,"volume":5689900}]},{"date":"2017-03-01","estimated":1.67,"reported":1.95,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":8022,"close":43.97,"high":45.09,"low":43.96,"open":44.92,"volume":3790700},{"timestamp":1487082600,"date":"2017-02-14","index":8023,"close":45.29,"high":45.45,"low":44.09,"open":44.1,"volume":5090200},{"timestamp":1487169000,"date":"2017-02-15","index":8024,"close":45.92,"high":46.1,"low":45.26,"open":45.43,"volume":4132000},{"timestamp":1487255400,"date":"2017-02-16","index":8025,"close":45.37,"high":46.23,"low":45.14,"open":45.87,"volume":3203200},{"timestamp":1487341800,"date":"2017-02-17","index":8026,"close":45.24,"high":45.53,"low":44.73,"open":45.22,"volume":3017400},{"timestamp":1487687400,"date":"2017-02-21","index":8027,"close":45.98,"high":46.08,"low":45.39,"open":45.66,"volume":3627500},{"timestamp":1487773800,"date":"2017-02-22","index":8028,"close":45.72,"high":46.2,"low":45.55,"open":46.08,"volume":2300700},{"timestamp":1487860200,"date":"2017-02-23","index":8029,"close":44.31,"high":45.94,"low":44.06,"open":45.82,"volume":4135300},{"timestamp":1487946600,"date":"2017-02-24","index":8030,"close":45.56,"high":45.79,"low":44.16,"open":44.34,"volume":6789000},{"timestamp":1488205800,"date":"2017-02-27","index":8031,"close":46.15,"high":46.45,"low":45.53,"open":45.66,"volume":6698500},{"timestamp":1488292200,"date":"2017-02-28","index":8032,"close":44.13,"high":45.62,"low":43.75,"open":45.62,"volume":8709400}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":8033,"close":42.14,"high":42.8,"low":41.67,"open":42.55,"volume":16415100},{"timestamp":1488465000,"date":"2017-03-02","index":8034,"close":44.85,"high":45.1,"low":42.22,"open":42.22,"volume":13471600},{"timestamp":1488551400,"date":"2017-03-03","index":8035,"close":44.65,"high":44.9,"low":44.23,"open":44.75,"volume":6424900},{"timestamp":1488810600,"date":"2017-03-06","index":8036,"close":43.89,"high":44.63,"low":43.87,"open":44.61,"volume":5064000},{"timestamp":1488897000,"date":"2017-03-07","index":8037,"close":44.55,"high":44.68,"low":43.75,"open":43.8,"volume":5272400},{"timestamp":1488983400,"date":"2017-03-08","index":8038,"close":45.1,"high":45.45,"low":44.48,"open":44.5,"volume":4108200},{"timestamp":1489069800,"date":"2017-03-09","index":8039,"close":44.84,"high":45.31,"low":44.7,"open":45.12,"volume":2624600},{"timestamp":1489156200,"date":"2017-03-10","index":8040,"close":44.8,"high":45.18,"low":44.51,"open":44.92,"volume":3834000},{"timestamp":1489411800,"date":"2017-03-13","index":8041,"close":44.85,"high":45.13,"low":44.41,"open":44.78,"volume":3250000},{"timestamp":1489498200,"date":"2017-03-14","index":8042,"close":44.37,"high":44.91,"low":44,"open":44.76,"volume":3968300},{"timestamp":1489584600,"date":"2017-03-15","index":8043,"close":44.41,"high":44.54,"low":43.75,"open":44.04,"volume":3412000}]},{"date":"2016-11-17","estimated":0.47,"reported":0.62,"pre":[{"timestamp":1478093400,"date":"2016-11-02","index":7953,"close":38.39,"high":38.87,"low":38.16,"open":38.34,"volume":3406400},{"timestamp":1478179800,"date":"2016-11-03","index":7954,"close":38.11,"high":38.75,"low":37.97,"open":38.35,"volume":5647500},{"timestamp":1478266200,"date":"2016-11-04","index":7955,"close":38.19,"high":38.84,"low":37.84,"open":38.21,"volume":2862400},{"timestamp":1478529000,"date":"2016-11-07","index":7956,"close":39.07,"high":39.18,"low":38.7,"open":38.71,"volume":3406600},{"timestamp":1478615400,"date":"2016-11-08","index":7957,"close":37.99,"high":38.44,"low":37.87,"open":37.87,"volume":6113600},{"timestamp":1478701800,"date":"2016-11-09","index":7958,"close":38.51,"high":38.7,"low":37.1,"open":37.39,"volume":6458100},{"timestamp":1478788200,"date":"2016-11-10","index":7959,"close":39.98,"high":40.07,"low":39.15,"open":39.16,"volume":6318000},{"timestamp":1478874600,"date":"2016-11-11","index":7960,"close":38.36,"high":39.07,"low":37.65,"open":38.69,"volume":14522800},{"timestamp":1479133800,"date":"2016-11-14","index":7961,"close":39.94,"high":40.28,"low":38.56,"open":38.56,"volume":9473200},{"timestamp":1479220200,"date":"2016-11-15","index":7962,"close":39.88,"high":40.28,"low":39.03,"open":39.55,"volume":8847000},{"timestamp":1479306600,"date":"2016-11-16","index":7963,"close":40.45,"high":40.6,"low":39.43,"open":39.75,"volume":11821300}],"post":[{"timestamp":1479393000,"date":"2016-11-17","index":7964,"close":45.99,"high":46.72,"low":42.55,"open":42.89,"volume":25416400},{"timestamp":1479479400,"date":"2016-11-18","index":7965,"close":44.79,"high":45.68,"low":44.67,"open":45.68,"volume":12764400},{"timestamp":1479738600,"date":"2016-11-21","index":7966,"close":45.65,"high":46.14,"low":44.83,"open":44.84,"volume":7409500},{"timestamp":1479825000,"date":"2016-11-22","index":7967,"close":46.6,"high":46.98,"low":45.32,"open":45.42,"volume":6451200},{"timestamp":1479911400,"date":"2016-11-23","index":7968,"close":46.96,"high":47.29,"low":46.37,"open":46.55,"volume":5306900},{"timestamp":1480084200,"date":"2016-11-25","index":7969,"close":46.58,"high":47.17,"low":46.28,"open":47,"volume":2718600},{"timestamp":1480343400,"date":"2016-11-28","index":7970,"close":45.33,"high":46.64,"low":45.28,"open":46.58,"volume":7114000},{"timestamp":1480429800,"date":"2016-11-29","index":7971,"close":45.62,"high":46,"low":45.39,"open":45.52,"volume":3412200},{"timestamp":1480516200,"date":"2016-11-30","index":7972,"close":45.7,"high":46.02,"low":45.07,"open":45.37,"volume":5045000},{"timestamp":1480602600,"date":"2016-12-01","index":7973,"close":45.45,"high":46.06,"low":45.3,"open":45.55,"volume":5019000},{"timestamp":1480689000,"date":"2016-12-02","index":7974,"close":45.67,"high":46.26,"low":45.53,"open":45.71,"volume":3815500}]},{"date":"2016-08-23","estimated":0.43,"reported":0.57,"pre":[{"timestamp":1470663000,"date":"2016-08-08","index":7892,"close":34.14,"high":34.59,"low":34.11,"open":34.35,"volume":3387600},{"timestamp":1470749400,"date":"2016-08-09","index":7893,"close":33.56,"high":34.29,"low":33.53,"open":34.12,"volume":3996600},{"timestamp":1470835800,"date":"2016-08-10","index":7894,"close":33.73,"high":34.04,"low":33.59,"open":33.75,"volume":3293900},{"timestamp":1470922200,"date":"2016-08-11","index":7895,"close":34.62,"high":34.78,"low":34.09,"open":34.2,"volume":4739800},{"timestamp":1471008600,"date":"2016-08-12","index":7896,"close":34.87,"high":35.46,"low":34.26,"open":34.47,"volume":6463000},{"timestamp":1471267800,"date":"2016-08-15","index":7897,"close":34.51,"high":34.97,"low":34.1,"open":34.22,"volume":4798200},{"timestamp":1471354200,"date":"2016-08-16","index":7898,"close":34.31,"high":34.58,"low":34.26,"open":34.5,"volume":2948200},{"timestamp":1471440600,"date":"2016-08-17","index":7899,"close":33.3,"high":33.68,"low":32.8,"open":33.47,"volume":6475300},{"timestamp":1471527000,"date":"2016-08-18","index":7900,"close":33.2,"high":33.59,"low":32.95,"open":33.5,"volume":5328600},{"timestamp":1471613400,"date":"2016-08-19","index":7901,"close":32.59,"high":32.86,"low":32.2,"open":32.84,"volume":7096400},{"timestamp":1471872600,"date":"2016-08-22","index":7902,"close":32.8,"high":33.6,"low":32.48,"open":32.63,"volume":11426900}],"post":[{"timestamp":1471959000,"date":"2016-08-23","index":7903,"close":39.23,"high":39.36,"low":37.66,"open":38.36,"volume":40482300},{"timestamp":1472045400,"date":"2016-08-24","index":7904,"close":39.5,"high":40.58,"low":38.97,"open":39.2,"volume":20954200},{"timestamp":1472131800,"date":"2016-08-25","index":7905,"close":39.51,"high":39.59,"low":38.67,"open":38.99,"volume":7799600},{"timestamp":1472218200,"date":"2016-08-26","index":7906,"close":39.48,"high":39.78,"low":39.24,"open":39.72,"volume":5539000},{"timestamp":1472477400,"date":"2016-08-29","index":7907,"close":39.02,"high":39.51,"low":38.87,"open":39.46,"volume":5674600},{"timestamp":1472563800,"date":"2016-08-30","index":7908,"close":38.9,"high":39.31,"low":38.9,"open":39.02,"volume":3772900},{"timestamp":1472650200,"date":"2016-08-31","index":7909,"close":38.48,"high":39.06,"low":38.23,"open":38.93,"volume":6064200},{"timestamp":1472736600,"date":"2016-09-01","index":7910,"close":38.54,"high":38.78,"low":37.97,"open":38.56,"volume":5317400},{"timestamp":1472823000,"date":"2016-09-02","index":7911,"close":38.75,"high":39.26,"low":38.31,"open":38.54,"volume":3621500},{"timestamp":1473168600,"date":"2016-09-06","index":7912,"close":38.24,"high":38.81,"low":38.05,"open":38.65,"volume":4069300},{"timestamp":1473255000,"date":"2016-09-07","index":7913,"close":38.59,"high":38.64,"low":38.17,"open":38.31,"volume":5915200}]},{"date":"2016-05-24","estimated":0.35,"reported":0.44,"pre":[{"timestamp":1462800600,"date":"2016-05-09","index":7829,"close":32.66,"high":32.74,"low":31.92,"open":32.02,"volume":3305900},{"timestamp":1462887000,"date":"2016-05-10","index":7830,"close":32.97,"high":33.06,"low":32.24,"open":32.71,"volume":3571100},{"timestamp":1462973400,"date":"2016-05-11","index":7831,"close":31.53,"high":32.69,"low":31.45,"open":32.69,"volume":4009000},{"timestamp":1463059800,"date":"2016-05-12","index":7832,"close":31.25,"high":31.72,"low":30.85,"open":31.69,"volume":4088400},{"timestamp":1463146200,"date":"2016-05-13","index":7833,"close":30.95,"high":31.73,"low":30.74,"open":30.84,"volume":4517300},{"timestamp":1463405400,"date":"2016-05-16","index":7834,"close":31.72,"high":31.99,"low":30.92,"open":30.93,"volume":3891900},{"timestamp":1463491800,"date":"2016-05-17","index":7835,"close":31.89,"high":32.66,"low":31.61,"open":31.74,"volume":4496500},{"timestamp":1463578200,"date":"2016-05-18","index":7836,"close":30.75,"high":31.25,"low":30.35,"open":30.89,"volume":7425200},{"timestamp":1463664600,"date":"2016-05-19","index":7837,"close":31.53,"high":31.56,"low":30.77,"open":30.8,"volume":4937200},{"timestamp":1463751000,"date":"2016-05-20","index":7838,"close":32.34,"high":32.41,"low":31.5,"open":31.5,"volume":4733800},{"timestamp":1464010200,"date":"2016-05-23","index":7839,"close":33,"high":33.22,"low":32.36,"open":32.56,"volume":9777500}],"post":[{"timestamp":1464096600,"date":"2016-05-24","index":7840,"close":30.55,"high":31.74,"low":30.05,"open":31.27,"volume":30027700},{"timestamp":1464183000,"date":"2016-05-25","index":7841,"close":32.07,"high":32.25,"low":30.26,"open":30.3,"volume":13456300},{"timestamp":1464269400,"date":"2016-05-26","index":7842,"close":31.95,"high":32.6,"low":31.79,"open":32.35,"volume":6112700},{"timestamp":1464355800,"date":"2016-05-27","index":7843,"close":32.03,"high":32.31,"low":31.88,"open":31.93,"volume":4521900},{"timestamp":1464701400,"date":"2016-05-31","index":7844,"close":32.17,"high":32.36,"low":31.97,"open":32.23,"volume":5005000},{"timestamp":1464787800,"date":"2016-06-01","index":7845,"close":32.22,"high":32.5,"low":32.02,"open":32.17,"volume":3721900},{"timestamp":1464874200,"date":"2016-06-02","index":7846,"close":32.46,"high":32.68,"low":32.05,"open":32.15,"volume":3802100},{"timestamp":1464960600,"date":"2016-06-03","index":7847,"close":32.35,"high":32.48,"low":31.79,"open":32.36,"volume":2886700},{"timestamp":1465219800,"date":"2016-06-06","index":7848,"close":31.33,"high":32.05,"low":30.76,"open":32,"volume":8113100},{"timestamp":1465306200,"date":"2016-06-07","index":7849,"close":31.59,"high":31.79,"low":31.2,"open":31.45,"volume":4843100},{"timestamp":1465392600,"date":"2016-06-08","index":7850,"close":31.42,"high":31.8,"low":31.36,"open":31.78,"volume":3349000}]},{"date":"2016-02-25","estimated":1.39,"reported":1.53,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":7767,"close":27.92,"high":28.83,"low":27.51,"open":28.48,"volume":5332100},{"timestamp":1455114600,"date":"2016-02-10","index":7768,"close":27.3,"high":28.2,"low":27.2,"open":27.94,"volume":6427600},{"timestamp":1455201000,"date":"2016-02-11","index":7769,"close":26.93,"high":27.4,"low":26.72,"open":26.97,"volume":6681600},{"timestamp":1455287400,"date":"2016-02-12","index":7770,"close":28.12,"high":28.19,"low":26.1,"open":26.4,"volume":6537500},{"timestamp":1455633000,"date":"2016-02-16","index":7771,"close":29.5,"high":29.58,"low":28.02,"open":28.34,"volume":6455500},{"timestamp":1455719400,"date":"2016-02-17","index":7772,"close":30.05,"high":30.33,"low":29.69,"open":29.8,"volume":5140800},{"timestamp":1455805800,"date":"2016-02-18","index":7773,"close":30.75,"high":30.91,"low":29.58,"open":29.69,"volume":6295300},{"timestamp":1455892200,"date":"2016-02-19","index":7774,"close":29.95,"high":30.27,"low":29.35,"open":29.8,"volume":8596900},{"timestamp":1456151400,"date":"2016-02-22","index":7775,"close":30.73,"high":31.2,"low":30.04,"open":30.04,"volume":5461200},{"timestamp":1456237800,"date":"2016-02-23","index":7776,"close":30.92,"high":31.45,"low":30.67,"open":30.97,"volume":5160500},{"timestamp":1456324200,"date":"2016-02-24","index":7777,"close":31.47,"high":31.59,"low":29.39,"open":30.27,"volume":8066900}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":7778,"close":32.24,"high":32.46,"low":30.48,"open":32.2,"volume":10234800},{"timestamp":1456497000,"date":"2016-02-26","index":7779,"close":32.45,"high":32.66,"low":31.38,"open":32.12,"volume":6971300},{"timestamp":1456756200,"date":"2016-02-29","index":7780,"close":32.39,"high":32.83,"low":32.07,"open":32.5,"volume":4335000},{"timestamp":1456842600,"date":"2016-03-01","index":7781,"close":33.04,"high":33.07,"low":32.34,"open":32.75,"volume":4975500},{"timestamp":1456929000,"date":"2016-03-02","index":7782,"close":33.1,"high":33.24,"low":32.44,"open":33.06,"volume":4226300},{"timestamp":1457015400,"date":"2016-03-03","index":7783,"close":33.52,"high":33.56,"low":32.71,"open":33.27,"volume":4396300},{"timestamp":1457101800,"date":"2016-03-04","index":7784,"close":33.57,"high":33.97,"low":33.18,"open":33.36,"volume":4125600},{"timestamp":1457361000,"date":"2016-03-07","index":7785,"close":34.35,"high":34.6,"low":33.25,"open":33.39,"volume":3888400},{"timestamp":1457447400,"date":"2016-03-08","index":7786,"close":34.04,"high":34.95,"low":33.75,"open":34.53,"volume":4936500},{"timestamp":1457533800,"date":"2016-03-09","index":7787,"close":34.14,"high":34.44,"low":33.84,"open":34.34,"volume":3654400},{"timestamp":1457620200,"date":"2016-03-10","index":7788,"close":34.36,"high":34.45,"low":33.75,"open":34.35,"volume":4645600}]},{"date":"2015-11-19","estimated":0.35,"reported":0.41,"pre":[{"timestamp":1446647400,"date":"2015-11-04","index":7702,"close":34.48,"high":35.66,"low":34.41,"open":35.6,"volume":4800300},{"timestamp":1446733800,"date":"2015-11-05","index":7703,"close":35.02,"high":35.04,"low":34.2,"open":34.63,"volume":3183300},{"timestamp":1446820200,"date":"2015-11-06","index":7704,"close":35.41,"high":35.68,"low":34.84,"open":34.88,"volume":3209000},{"timestamp":1447079400,"date":"2015-11-09","index":7705,"close":35.36,"high":35.6,"low":35.01,"open":35.34,"volume":4365200},{"timestamp":1447165800,"date":"2015-11-10","index":7706,"close":34.66,"high":35.55,"low":34.34,"open":35.25,"volume":4301100},{"timestamp":1447252200,"date":"2015-11-11","index":7707,"close":34.35,"high":34.78,"low":34.21,"open":34.68,"volume":5831800},{"timestamp":1447338600,"date":"2015-11-12","index":7708,"close":33.99,"high":34.53,"low":33.78,"open":34.25,"volume":5624700},{"timestamp":1447425000,"date":"2015-11-13","index":7709,"close":32.04,"high":33.75,"low":31.54,"open":33.17,"volume":11791300},{"timestamp":1447684200,"date":"2015-11-16","index":7710,"close":31.63,"high":32.03,"low":30.83,"open":31,"volume":10742000},{"timestamp":1447770600,"date":"2015-11-17","index":7711,"close":30.71,"high":31.45,"low":30.31,"open":31.44,"volume":8426900},{"timestamp":1447857000,"date":"2015-11-18","index":7712,"close":31.33,"high":31.74,"low":30.82,"open":30.91,"volume":9614800}],"post":[{"timestamp":1447943400,"date":"2015-11-19","index":7713,"close":30.67,"high":31.33,"low":28.65,"open":29.21,"volume":21695400},{"timestamp":1448029800,"date":"2015-11-20","index":7714,"close":30.51,"high":31.1,"low":29.8,"open":31.06,"volume":9011500},{"timestamp":1448289000,"date":"2015-11-23","index":7715,"close":30.78,"high":30.9,"low":30.35,"open":30.46,"volume":5657200},{"timestamp":1448375400,"date":"2015-11-24","index":7716,"close":31.53,"high":31.82,"low":30.1,"open":30.27,"volume":6757300},{"timestamp":1448461800,"date":"2015-11-25","index":7717,"close":31.95,"high":32.22,"low":31.44,"open":31.53,"volume":5396300},{"timestamp":1448634600,"date":"2015-11-27","index":7718,"close":31.48,"high":32.16,"low":31.45,"open":32.09,"volume":2834300},{"timestamp":1448893800,"date":"2015-11-30","index":7719,"close":31.78,"high":32.32,"low":31.5,"open":31.73,"volume":5997100},{"timestamp":1448980200,"date":"2015-12-01","index":7720,"close":31.37,"high":31.89,"low":30.94,"open":31.83,"volume":5506900},{"timestamp":1449066600,"date":"2015-12-02","index":7721,"close":30.9,"high":31.63,"low":30.72,"open":31.45,"volume":4114600},{"timestamp":1449153000,"date":"2015-12-03","index":7722,"close":31.3,"high":31.49,"low":30.19,"open":30.9,"volume":9806800},{"timestamp":1449239400,"date":"2015-12-04","index":7723,"close":31.02,"high":31.51,"low":30.89,"open":31.47,"volume":6543000}]},{"date":"2015-08-25","estimated":0.34,"reported":0.49,"pre":[{"timestamp":1439213400,"date":"2015-08-10","index":7641,"close":31.29,"high":31.31,"low":30.89,"open":31.05,"volume":3070000},{"timestamp":1439299800,"date":"2015-08-11","index":7642,"close":31.48,"high":31.51,"low":31.04,"open":31.05,"volume":2743100},{"timestamp":1439386200,"date":"2015-08-12","index":7643,"close":31.71,"high":31.76,"low":30.77,"open":31.25,"volume":2570900},{"timestamp":1439472600,"date":"2015-08-13","index":7644,"close":31.71,"high":32,"low":31.5,"open":31.69,"volume":2196300},{"timestamp":1439559000,"date":"2015-08-14","index":7645,"close":32.64,"high":32.73,"low":31.75,"open":31.86,"volume":3846600},{"timestamp":1439818200,"date":"2015-08-17","index":7646,"close":32.38,"high":32.78,"low":32.04,"open":32.52,"volume":4700400},{"timestamp":1439904600,"date":"2015-08-18","index":7647,"close":32.42,"high":32.76,"low":32.27,"open":32.4,"volume":2510700},{"timestamp":1439991000,"date":"2015-08-19","index":7648,"close":32.23,"high":32.43,"low":31.8,"open":32.27,"volume":2693700},{"timestamp":1440077400,"date":"2015-08-20","index":7649,"close":31.43,"high":32.05,"low":31.41,"open":31.7,"volume":4228600},{"timestamp":1440163800,"date":"2015-08-21","index":7650,"close":30.18,"high":30.98,"low":29.89,"open":30.96,"volume":7049300},{"timestamp":1440423000,"date":"2015-08-24","index":7651,"close":29.27,"high":29.44,"low":28.32,"open":28.8,"volume":8601900}],"post":[{"timestamp":1440509400,"date":"2015-08-25","index":7652,"close":32.95,"high":34.45,"low":32.92,"open":33.68,"volume":21260800},{"timestamp":1440595800,"date":"2015-08-26","index":7653,"close":35.25,"high":35.28,"low":33.25,"open":33.93,"volume":11551600},{"timestamp":1440682200,"date":"2015-08-27","index":7654,"close":35.8,"high":36.55,"low":35.05,"open":35.76,"volume":9544600},{"timestamp":1440768600,"date":"2015-08-28","index":7655,"close":35.97,"high":36.28,"low":35.67,"open":35.71,"volume":4669800},{"timestamp":1441027800,"date":"2015-08-31","index":7656,"close":36.74,"high":36.94,"low":35.83,"open":35.94,"volume":7271500},{"timestamp":1441114200,"date":"2015-09-01","index":7657,"close":35.44,"high":36.41,"low":35.19,"open":35.94,"volume":5512200},{"timestamp":1441200600,"date":"2015-09-02","index":7658,"close":36.43,"high":36.43,"low":35.63,"open":36.03,"volume":5380900},{"timestamp":1441287000,"date":"2015-09-03","index":7659,"close":36.72,"high":37.18,"low":36.4,"open":36.48,"volume":4598900},{"timestamp":1441373400,"date":"2015-09-04","index":7660,"close":36.62,"high":36.89,"low":36.25,"open":36.35,"volume":3870900},{"timestamp":1441719000,"date":"2015-09-08","index":7661,"close":37.7,"high":37.75,"low":37.07,"open":37.22,"volume":5388100},{"timestamp":1441805400,"date":"2015-09-09","index":7662,"close":37.52,"high":38.32,"low":37.37,"open":37.99,"volume":6295500}]},{"date":"2015-05-21","estimated":0.29,"reported":0.37,"pre":[{"timestamp":1430919000,"date":"2015-05-06","index":7575,"close":35.32,"high":35.75,"low":35.18,"open":35.69,"volume":3541100},{"timestamp":1431005400,"date":"2015-05-07","index":7576,"close":36.12,"high":36.23,"low":35.21,"open":35.3,"volume":3004000},{"timestamp":1431091800,"date":"2015-05-08","index":7577,"close":36.61,"high":36.74,"low":36.26,"open":36.42,"volume":2895900},{"timestamp":1431351000,"date":"2015-05-11","index":7578,"close":36.97,"high":37.18,"low":36.51,"open":36.52,"volume":2914900},{"timestamp":1431437400,"date":"2015-05-12","index":7579,"close":36.8,"high":36.9,"low":36.42,"open":36.74,"volume":3646600},{"timestamp":1431523800,"date":"2015-05-13","index":7580,"close":36.2,"high":37.01,"low":36,"open":37.01,"volume":4243700},{"timestamp":1431610200,"date":"2015-05-14","index":7581,"close":34.82,"high":36.4,"low":34.79,"open":36.4,"volume":7669600},{"timestamp":1431696600,"date":"2015-05-15","index":7582,"close":34.59,"high":34.92,"low":34.5,"open":34.86,"volume":5486600},{"timestamp":1431955800,"date":"2015-05-18","index":7583,"close":35.09,"high":35.3,"low":34.13,"open":34.25,"volume":7063900},{"timestamp":1432042200,"date":"2015-05-19","index":7584,"close":34.98,"high":35.34,"low":34.8,"open":35.29,"volume":5168600},{"timestamp":1432128600,"date":"2015-05-20","index":7585,"close":33.78,"high":34.78,"low":33.73,"open":34.74,"volume":10769300}],"post":[{"timestamp":1432215000,"date":"2015-05-21","index":7586,"close":35.11,"high":36.6,"low":35.02,"open":36.6,"volume":17991000},{"timestamp":1432301400,"date":"2015-05-22","index":7587,"close":34.33,"high":35.73,"low":34.13,"open":35.49,"volume":7758600},{"timestamp":1432647000,"date":"2015-05-26","index":7588,"close":33.9,"high":34.39,"low":33.78,"open":34.27,"volume":5091100},{"timestamp":1432733400,"date":"2015-05-27","index":7589,"close":34.36,"high":34.74,"low":34,"open":34.06,"volume":5472300},{"timestamp":1432819800,"date":"2015-05-28","index":7590,"close":34.18,"high":34.49,"low":34.03,"open":34.36,"volume":3863300},{"timestamp":1432906200,"date":"2015-05-29","index":7591,"close":34.7,"high":34.97,"low":34.16,"open":34.16,"volume":5587000},{"timestamp":1433165400,"date":"2015-06-01","index":7592,"close":34.37,"high":34.89,"low":34.31,"open":34.85,"volume":4550300},{"timestamp":1433251800,"date":"2015-06-02","index":7593,"close":34.77,"high":35.04,"low":34.25,"open":34.3,"volume":4087500},{"timestamp":1433338200,"date":"2015-06-03","index":7594,"close":35.07,"high":35.5,"low":34.63,"open":34.74,"volume":3344100},{"timestamp":1433424600,"date":"2015-06-04","index":7595,"close":34.53,"high":35.35,"low":34.51,"open":34.83,"volume":3105800},{"timestamp":1433511000,"date":"2015-06-05","index":7596,"close":34.53,"high":34.79,"low":34.42,"open":34.57,"volume":3760700}]},{"date":"2015-03-03","estimated":1.35,"reported":1.48,"pre":[{"timestamp":1423837800,"date":"2015-02-13","index":7519,"close":39.11,"high":39.16,"low":38.7,"open":39.03,"volume":4808600},{"timestamp":1424183400,"date":"2015-02-17","index":7520,"close":39.28,"high":39.35,"low":38.76,"open":39.06,"volume":2733600},{"timestamp":1424269800,"date":"2015-02-18","index":7521,"close":39.12,"high":39.22,"low":38.63,"open":39.22,"volume":3323100},{"timestamp":1424356200,"date":"2015-02-19","index":7522,"close":39.13,"high":39.47,"low":38.99,"open":39.12,"volume":3054500},{"timestamp":1424442600,"date":"2015-02-20","index":7523,"close":39.28,"high":39.36,"low":38.72,"open":39.16,"volume":4321900},{"timestamp":1424701800,"date":"2015-02-23","index":7524,"close":38.99,"high":39.45,"low":38.58,"open":39.35,"volume":4004100},{"timestamp":1424788200,"date":"2015-02-24","index":7525,"close":38.26,"high":39.03,"low":37.94,"open":38.89,"volume":4405400},{"timestamp":1424874600,"date":"2015-02-25","index":7526,"close":38.3,"high":38.65,"low":38.03,"open":38.29,"volume":4032500},{"timestamp":1424961000,"date":"2015-02-26","index":7527,"close":37.55,"high":38.49,"low":37.5,"open":38.3,"volume":4928700},{"timestamp":1425047400,"date":"2015-02-27","index":7528,"close":38.1,"high":38.2,"low":37.28,"open":37.8,"volume":4658200},{"timestamp":1425306600,"date":"2015-03-02","index":7529,"close":38.63,"high":38.88,"low":38.05,"open":38.2,"volume":6484000}],"post":[{"timestamp":1425393000,"date":"2015-03-03","index":7530,"close":39.18,"high":39.91,"low":38.65,"open":39.44,"volume":11784800},{"timestamp":1425479400,"date":"2015-03-04","index":7531,"close":39.79,"high":39.98,"low":39.06,"open":39.5,"volume":7778200},{"timestamp":1425565800,"date":"2015-03-05","index":7532,"close":39.63,"high":39.95,"low":39.39,"open":39.77,"volume":4710000},{"timestamp":1425652200,"date":"2015-03-06","index":7533,"close":39.71,"high":40.49,"low":39.49,"open":39.7,"volume":5254600},{"timestamp":1425907800,"date":"2015-03-09","index":7534,"close":39.83,"high":39.88,"low":39.34,"open":39.67,"volume":3619000},{"timestamp":1425994200,"date":"2015-03-10","index":7535,"close":39.97,"high":40.01,"low":39.08,"open":39.51,"volume":5316600},{"timestamp":1426080600,"date":"2015-03-11","index":7536,"close":40.22,"high":40.6,"low":40,"open":40.09,"volume":4921800},{"timestamp":1426167000,"date":"2015-03-12","index":7537,"close":40.85,"high":41.1,"low":40.05,"open":40.07,"volume":4173800},{"timestamp":1426253400,"date":"2015-03-13","index":7538,"close":40.53,"high":41.05,"low":40.31,"open":40.9,"volume":4175700},{"timestamp":1426512600,"date":"2015-03-16","index":7539,"close":41.63,"high":41.75,"low":40.81,"open":40.81,"volume":4660600},{"timestamp":1426599000,"date":"2015-03-17","index":7540,"close":41.64,"high":42,"low":41.26,"open":41.42,"volume":4906900}]},{"date":"2014-11-20","estimated":0.25,"reported":0.32,"pre":[{"timestamp":1415197800,"date":"2014-11-05","index":7451,"close":34.64,"high":34.86,"low":34.01,"open":34.63,"volume":4166700},{"timestamp":1415284200,"date":"2014-11-06","index":7452,"close":35.21,"high":35.35,"low":34.39,"open":34.68,"volume":4707000},{"timestamp":1415370600,"date":"2014-11-07","index":7453,"close":35.18,"high":35.64,"low":34.67,"open":35.16,"volume":4360400},{"timestamp":1415629800,"date":"2014-11-10","index":7454,"close":34.71,"high":35.65,"low":34.57,"open":35.06,"volume":3869500},{"timestamp":1415716200,"date":"2014-11-11","index":7455,"close":34.83,"high":35.19,"low":34.6,"open":34.88,"volume":3705100},{"timestamp":1415802600,"date":"2014-11-12","index":7456,"close":35.2,"high":35.5,"low":34.58,"open":34.84,"volume":3495400},{"timestamp":1415889000,"date":"2014-11-13","index":7457,"close":35.49,"high":35.6,"low":35.05,"open":35.46,"volume":4115500},{"timestamp":1415975400,"date":"2014-11-14","index":7458,"close":35.49,"high":35.75,"low":35.15,"open":35.54,"volume":3063100},{"timestamp":1416234600,"date":"2014-11-17","index":7459,"close":35.29,"high":35.96,"low":35.16,"open":35.66,"volume":4882100},{"timestamp":1416321000,"date":"2014-11-18","index":7460,"close":34.9,"high":35.44,"low":34.37,"open":35.22,"volume":6418400},{"timestamp":1416407400,"date":"2014-11-19","index":7461,"close":35.54,"high":36.35,"low":34.9,"open":35.2,"volume":13691800}],"post":[{"timestamp":1416493800,"date":"2014-11-20","index":7462,"close":38.02,"high":38.69,"low":37.02,"open":38.54,"volume":26049900},{"timestamp":1416580200,"date":"2014-11-21","index":7463,"close":38.03,"high":38.82,"low":37.98,"open":38.67,"volume":8820600},{"timestamp":1416839400,"date":"2014-11-24","index":7464,"close":38.9,"high":39.02,"low":38.02,"open":38.28,"volume":7395200},{"timestamp":1416925800,"date":"2014-11-25","index":7465,"close":38.41,"high":39.42,"low":38.38,"open":39,"volume":7598300},{"timestamp":1417012200,"date":"2014-11-26","index":7466,"close":38.75,"high":38.78,"low":38.38,"open":38.41,"volume":5010900},{"timestamp":1417185000,"date":"2014-11-28","index":7467,"close":39.41,"high":39.79,"low":38.47,"open":39.06,"volume":7155400},{"timestamp":1417444200,"date":"2014-12-01","index":7468,"close":37.26,"high":39.01,"low":36.86,"open":38.87,"volume":10456500},{"timestamp":1417530600,"date":"2014-12-02","index":7469,"close":37.2,"high":38.02,"low":37.01,"open":37.36,"volume":7266000},{"timestamp":1417617000,"date":"2014-12-03","index":7470,"close":36.04,"high":37.5,"low":35.17,"open":37.25,"volume":14809000},{"timestamp":1417703400,"date":"2014-12-04","index":7471,"close":36.08,"high":36.91,"low":35.9,"open":36.75,"volume":5701700},{"timestamp":1417789800,"date":"2014-12-05","index":7472,"close":35.63,"high":36.1,"low":35.31,"open":36.05,"volume":5088800}]},{"date":"2014-08-26","estimated":0.31,"reported":0.44,"pre":[{"timestamp":1407763800,"date":"2014-08-11","index":7390,"close":29.64,"high":30.05,"low":29.61,"open":29.71,"volume":2289600},{"timestamp":1407850200,"date":"2014-08-12","index":7391,"close":29.46,"high":29.79,"low":29.04,"open":29.64,"volume":2945700},{"timestamp":1407936600,"date":"2014-08-13","index":7392,"close":29.57,"high":29.79,"low":29.19,"open":29.75,"volume":3167800},{"timestamp":1408023000,"date":"2014-08-14","index":7393,"close":29.53,"high":29.76,"low":29.25,"open":29.59,"volume":1976600},{"timestamp":1408109400,"date":"2014-08-15","index":7394,"close":29.19,"high":29.72,"low":28.85,"open":29.69,"volume":3779600},{"timestamp":1408368600,"date":"2014-08-18","index":7395,"close":29.91,"high":29.94,"low":29.37,"open":29.37,"volume":3516400},{"timestamp":1408455000,"date":"2014-08-19","index":7396,"close":30.75,"high":30.79,"low":30.06,"open":30.1,"volume":4316800},{"timestamp":1408541400,"date":"2014-08-20","index":7397,"close":31.34,"high":31.36,"low":30.45,"open":30.61,"volume":5543000},{"timestamp":1408627800,"date":"2014-08-21","index":7398,"close":31.13,"high":31.62,"low":30.9,"open":31.4,"volume":3975100},{"timestamp":1408714200,"date":"2014-08-22","index":7399,"close":31.2,"high":31.75,"low":31.01,"open":31.23,"volume":4596100},{"timestamp":1408973400,"date":"2014-08-25","index":7400,"close":31.99,"high":32.02,"low":31.12,"open":31.43,"volume":8048100}],"post":[{"timestamp":1409059800,"date":"2014-08-26","index":7401,"close":29.8,"high":31.07,"low":29.76,"open":30.52,"volume":28775200},{"timestamp":1409146200,"date":"2014-08-27","index":7402,"close":31.69,"high":31.8,"low":29.92,"open":29.95,"volume":16438700},{"timestamp":1409232600,"date":"2014-08-28","index":7403,"close":32.24,"high":32.45,"low":31.26,"open":31.51,"volume":7569700},{"timestamp":1409319000,"date":"2014-08-29","index":7404,"close":31.89,"high":32.75,"low":31.75,"open":32.49,"volume":5066100},{"timestamp":1409664600,"date":"2014-09-02","index":7405,"close":31.35,"high":32.24,"low":31.17,"open":32.03,"volume":4928900},{"timestamp":1409751000,"date":"2014-09-03","index":7406,"close":31.23,"high":31.51,"low":31.08,"open":31.4,"volume":2998400},{"timestamp":1409837400,"date":"2014-09-04","index":7407,"close":32.16,"high":32.5,"low":31.23,"open":31.23,"volume":7222500},{"timestamp":1409923800,"date":"2014-09-05","index":7408,"close":32.39,"high":32.43,"low":31.64,"open":32.06,"volume":3671400},{"timestamp":1410183000,"date":"2014-09-08","index":7409,"close":32.14,"high":32.73,"low":31.98,"open":32.33,"volume":5301600},{"timestamp":1410269400,"date":"2014-09-09","index":7410,"close":31.8,"high":32.21,"low":31.64,"open":31.76,"volume":4243800},{"timestamp":1410355800,"date":"2014-09-10","index":7411,"close":32.31,"high":32.53,"low":31.81,"open":31.86,"volume":4201500}]},{"date":"2014-05-22","estimated":0.2,"reported":0.33,"pre":[{"timestamp":1399469400,"date":"2014-05-07","index":7324,"close":25.25,"high":25.4,"low":25.06,"open":25.24,"volume":2581900},{"timestamp":1399555800,"date":"2014-05-08","index":7325,"close":25.51,"high":25.75,"low":25.21,"open":25.27,"volume":3176700},{"timestamp":1399642200,"date":"2014-05-09","index":7326,"close":25.92,"high":25.97,"low":25.41,"open":25.51,"volume":2651000},{"timestamp":1399901400,"date":"2014-05-12","index":7327,"close":26.25,"high":26.36,"low":25.9,"open":25.97,"volume":2971200},{"timestamp":1399987800,"date":"2014-05-13","index":7328,"close":26.05,"high":26.75,"low":25.88,"open":26.31,"volume":5164800},{"timestamp":1400074200,"date":"2014-05-14","index":7329,"close":26.02,"high":26.19,"low":25.82,"open":26.06,"volume":3306100},{"timestamp":1400160600,"date":"2014-05-15","index":7330,"close":25.47,"high":25.94,"low":25.22,"open":25.94,"volume":4984900},{"timestamp":1400247000,"date":"2014-05-16","index":7331,"close":25.49,"high":25.53,"low":25.07,"open":25.46,"volume":3291600},{"timestamp":1400506200,"date":"2014-05-19","index":7332,"close":26.12,"high":26.16,"low":25.3,"open":25.46,"volume":4245800},{"timestamp":1400592600,"date":"2014-05-20","index":7333,"close":24.66,"high":26.08,"low":24.57,"open":26.03,"volume":8826900},{"timestamp":1400679000,"date":"2014-05-21","index":7334,"close":25.35,"high":25.36,"low":24.71,"open":24.82,"volume":8834000}],"post":[{"timestamp":1400765400,"date":"2014-05-22","index":7335,"close":26.22,"high":27.5,"low":25.5,"open":25.91,"volume":26740200},{"timestamp":1400851800,"date":"2014-05-23","index":7336,"close":27.01,"high":27.23,"low":25.88,"open":26.19,"volume":7305400},{"timestamp":1401197400,"date":"2014-05-27","index":7337,"close":27.07,"high":27.63,"low":26.81,"open":27.15,"volume":6726400},{"timestamp":1401283800,"date":"2014-05-28","index":7338,"close":26.94,"high":27.32,"low":26.6,"open":27.27,"volume":3385700},{"timestamp":1401370200,"date":"2014-05-29","index":7339,"close":27.47,"high":27.52,"low":26.86,"open":27.17,"volume":5570700},{"timestamp":1401456600,"date":"2014-05-30","index":7340,"close":27.66,"high":28.25,"low":27.45,"open":27.47,"volume":7702300},{"timestamp":1401715800,"date":"2014-06-02","index":7341,"close":27.46,"high":27.63,"low":27.17,"open":27.56,"volume":4062900},{"timestamp":1401802200,"date":"2014-06-03","index":7342,"close":28.06,"high":28.06,"low":27.28,"open":27.45,"volume":3904500},{"timestamp":1401888600,"date":"2014-06-04","index":7343,"close":28.55,"high":28.62,"low":28,"open":28.03,"volume":4736400},{"timestamp":1401975000,"date":"2014-06-05","index":7344,"close":28.67,"high":28.84,"low":28.06,"open":28.58,"volume":5410500},{"timestamp":1402061400,"date":"2014-06-06","index":7345,"close":29.03,"high":29.13,"low":28.73,"open":28.75,"volume":3189200}]},{"date":"2014-02-27","estimated":1.01,"reported":1.24,"pre":[{"timestamp":1392129000,"date":"2014-02-11","index":7265,"close":25.42,"high":25.66,"low":25.16,"open":25.29,"volume":10683700},{"timestamp":1392215400,"date":"2014-02-12","index":7266,"close":24.89,"high":25.54,"low":24.61,"open":25.42,"volume":8324400},{"timestamp":1392301800,"date":"2014-02-13","index":7267,"close":24.68,"high":24.82,"low":24.45,"open":24.73,"volume":5996500},{"timestamp":1392388200,"date":"2014-02-14","index":7268,"close":24.78,"high":24.94,"low":24.47,"open":24.69,"volume":4055800},{"timestamp":1392733800,"date":"2014-02-18","index":7269,"close":24.99,"high":25.17,"low":24.61,"open":24.94,"volume":4403200},{"timestamp":1392820200,"date":"2014-02-19","index":7270,"close":24.88,"high":25.11,"low":24.77,"open":24.98,"volume":6869500},{"timestamp":1392906600,"date":"2014-02-20","index":7271,"close":24.84,"high":25.05,"low":24.66,"open":24.73,"volume":5198000},{"timestamp":1392993000,"date":"2014-02-21","index":7272,"close":24.64,"high":25.03,"low":24.58,"open":24.8,"volume":4626900},{"timestamp":1393252200,"date":"2014-02-24","index":7273,"close":25.17,"high":25.34,"low":24.59,"open":24.75,"volume":6028600},{"timestamp":1393338600,"date":"2014-02-25","index":7274,"close":25.31,"high":26.07,"low":25.07,"open":25.08,"volume":12967200},{"timestamp":1393425000,"date":"2014-02-26","index":7275,"close":25.82,"high":26.2,"low":25.26,"open":25.54,"volume":14597600}],"post":[{"timestamp":1393511400,"date":"2014-02-27","index":7276,"close":25.57,"high":28.2,"low":25.42,"open":27.7,"volume":33924600},{"timestamp":1393597800,"date":"2014-02-28","index":7277,"close":26.63,"high":26.96,"low":25.68,"open":25.85,"volume":15418900},{"timestamp":1393857000,"date":"2014-03-03","index":7278,"close":26.15,"high":26.67,"low":26.02,"open":26.4,"volume":8043400},{"timestamp":1393943400,"date":"2014-03-04","index":7279,"close":25.8,"high":26.54,"low":25.6,"open":26.46,"volume":9928800},{"timestamp":1394029800,"date":"2014-03-05","index":7280,"close":25.54,"high":26.38,"low":25.39,"open":25.98,"volume":8706700},{"timestamp":1394116200,"date":"2014-03-06","index":7281,"close":25.44,"high":25.62,"low":24.7,"open":25.62,"volume":10357200},{"timestamp":1394202600,"date":"2014-03-07","index":7282,"close":25.8,"high":25.97,"low":25.19,"open":25.55,"volume":6718800},{"timestamp":1394458200,"date":"2014-03-10","index":7283,"close":26.24,"high":26.31,"low":25.53,"open":25.78,"volume":7770400},{"timestamp":1394544600,"date":"2014-03-11","index":7284,"close":25.97,"high":26.23,"low":25.74,"open":26.17,"volume":5578000},{"timestamp":1394631000,"date":"2014-03-12","index":7285,"close":25.74,"high":25.93,"low":25.5,"open":25.86,"volume":4728500},{"timestamp":1394717400,"date":"2014-03-13","index":7286,"close":25.29,"high":26.03,"low":25.22,"open":25.91,"volume":5826400}]},{"date":"2013-11-19","estimated":0.12,"reported":0.18,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":7198,"close":43.28,"high":43.45,"low":43.01,"open":43.03,"volume":3277000},{"timestamp":1383661800,"date":"2013-11-05","index":7199,"close":44.06,"high":44.26,"low":43.14,"open":43.26,"volume":4000700},{"timestamp":1383748200,"date":"2013-11-06","index":7200,"close":41.71,"high":44.23,"low":41.47,"open":44.13,"volume":9488200},{"timestamp":1383834600,"date":"2013-11-07","index":7201,"close":40.89,"high":42.27,"low":40.87,"open":42,"volume":6137000},{"timestamp":1383921000,"date":"2013-11-08","index":7202,"close":42.41,"high":42.41,"low":40.85,"open":40.85,"volume":4150600},{"timestamp":1384180200,"date":"2013-11-11","index":7203,"close":44.33,"high":44.34,"low":43.1,"open":43.44,"volume":6906800},{"timestamp":1384266600,"date":"2013-11-12","index":7204,"close":43.77,"high":44.5,"low":43.54,"open":44.17,"volume":3472400},{"timestamp":1384353000,"date":"2013-11-13","index":7205,"close":43.99,"high":44.66,"low":43.66,"open":43.73,"volume":5376400},{"timestamp":1384439400,"date":"2013-11-14","index":7206,"close":43.33,"high":44.1,"low":42.92,"open":43.93,"volume":5966800},{"timestamp":1384525800,"date":"2013-11-15","index":7207,"close":43.69,"high":43.94,"low":43.32,"open":43.42,"volume":4922100},{"timestamp":1384785000,"date":"2013-11-18","index":7208,"close":43.56,"high":44.35,"low":43.21,"open":43.94,"volume":7235100}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":7209,"close":38.78,"high":41.11,"low":38.42,"open":40.72,"volume":33161300},{"timestamp":1384957800,"date":"2013-11-20","index":7210,"close":38.71,"high":39.75,"low":38.45,"open":39.01,"volume":11858000},{"timestamp":1385044200,"date":"2013-11-21","index":7211,"close":39.07,"high":39.51,"low":37.91,"open":38.96,"volume":9749000},{"timestamp":1385130600,"date":"2013-11-22","index":7212,"close":39.37,"high":39.49,"low":39.1,"open":39.28,"volume":4832400},{"timestamp":1385389800,"date":"2013-11-25","index":7213,"close":39.73,"high":40.03,"low":39.55,"open":40.01,"volume":4057100},{"timestamp":1385476200,"date":"2013-11-26","index":7214,"close":39.62,"high":40.1,"low":39.23,"open":39.92,"volume":7039900},{"timestamp":1385562600,"date":"2013-11-27","index":7215,"close":39.61,"high":39.7,"low":39.27,"open":39.65,"volume":3959300},{"timestamp":1385735400,"date":"2013-11-29","index":7216,"close":40.55,"high":40.6,"low":39.82,"open":40.19,"volume":4284900},{"timestamp":1385994600,"date":"2013-12-02","index":7217,"close":41.08,"high":41.92,"low":40.57,"open":40.59,"volume":6429000},{"timestamp":1386081000,"date":"2013-12-03","index":7218,"close":42,"high":42.01,"low":40.32,"open":40.84,"volume":6307000},{"timestamp":1386167400,"date":"2013-12-04","index":7219,"close":42.8,"high":43,"low":41.6,"open":42,"volume":6631600}]},{"date":"2013-08-20","estimated":0.12,"reported":0.32,"pre":[{"timestamp":1375709400,"date":"2013-08-05","index":7134,"close":31.24,"high":31.73,"low":31.09,"open":31.19,"volume":4872400},{"timestamp":1375795800,"date":"2013-08-06","index":7135,"close":31.39,"high":31.54,"low":30.77,"open":31.2,"volume":4597700},{"timestamp":1375882200,"date":"2013-08-07","index":7136,"close":30.44,"high":31.18,"low":30.17,"open":31.12,"volume":5512800},{"timestamp":1375968600,"date":"2013-08-08","index":7137,"close":31.03,"high":31.42,"low":30.16,"open":30.28,"volume":4407900},{"timestamp":1376055000,"date":"2013-08-09","index":7138,"close":30.63,"high":31.17,"low":30.41,"open":30.97,"volume":2797700},{"timestamp":1376314200,"date":"2013-08-12","index":7139,"close":30.86,"high":31.6,"low":30.44,"open":30.46,"volume":4242400},{"timestamp":1376400600,"date":"2013-08-13","index":7140,"close":30.86,"high":31.01,"low":30.35,"open":30.88,"volume":3652500},{"timestamp":1376487000,"date":"2013-08-14","index":7141,"close":31.67,"high":32.17,"low":30.71,"open":30.94,"volume":7030100},{"timestamp":1376573400,"date":"2013-08-15","index":7142,"close":30.81,"high":31.5,"low":30.58,"open":31.17,"volume":5009300},{"timestamp":1376659800,"date":"2013-08-16","index":7143,"close":30.37,"high":31.36,"low":30.33,"open":30.74,"volume":5003400},{"timestamp":1376919000,"date":"2013-08-19","index":7144,"close":30.73,"high":31.23,"low":30.4,"open":30.47,"volume":5688900}],"post":[{"timestamp":1377005400,"date":"2013-08-20","index":7145,"close":34.8,"high":34.82,"low":33.01,"open":34.18,"volume":31447700},{"timestamp":1377091800,"date":"2013-08-21","index":7146,"close":33.75,"high":34.91,"low":33.56,"open":34.66,"volume":11007800},{"timestamp":1377178200,"date":"2013-08-22","index":7147,"close":35.2,"high":35.44,"low":33.95,"open":33.95,"volume":8292000},{"timestamp":1377264600,"date":"2013-08-23","index":7148,"close":35.08,"high":35.68,"low":34.82,"open":34.96,"volume":7032700},{"timestamp":1377523800,"date":"2013-08-26","index":7149,"close":35.81,"high":36.13,"low":34.89,"open":35.09,"volume":5116800},{"timestamp":1377610200,"date":"2013-08-27","index":7150,"close":35.02,"high":35.44,"low":34.75,"open":35.17,"volume":7268200},{"timestamp":1377696600,"date":"2013-08-28","index":7151,"close":35.81,"high":36.14,"low":34.92,"open":35.06,"volume":7196800},{"timestamp":1377783000,"date":"2013-08-29","index":7152,"close":36.35,"high":36.65,"low":35.62,"open":35.8,"volume":6188500},{"timestamp":1377869400,"date":"2013-08-30","index":7153,"close":36,"high":36.45,"low":35.9,"open":36.39,"volume":4936300},{"timestamp":1378215000,"date":"2013-09-03","index":7154,"close":36.99,"high":37,"low":36.44,"open":36.44,"volume":5985900},{"timestamp":1378301400,"date":"2013-09-04","index":7155,"close":37.14,"high":37.98,"low":36.88,"open":37.08,"volume":9301900}]},{"date":"2013-05-21","estimated":0.25,"reported":0.36,"pre":[{"timestamp":1367847000,"date":"2013-05-06","index":7071,"close":26.34,"high":26.59,"low":25.9,"open":26.47,"volume":4664300},{"timestamp":1367933400,"date":"2013-05-07","index":7072,"close":26.12,"high":26.45,"low":26,"open":26.37,"volume":3659500},{"timestamp":1368019800,"date":"2013-05-08","index":7073,"close":25.51,"high":26.42,"low":25.39,"open":26.01,"volume":5985000},{"timestamp":1368106200,"date":"2013-05-09","index":7074,"close":25.6,"high":26.14,"low":25.45,"open":25.49,"volume":4496200},{"timestamp":1368192600,"date":"2013-05-10","index":7075,"close":25.37,"high":25.69,"low":24.98,"open":25.65,"volume":4185100},{"timestamp":1368451800,"date":"2013-05-13","index":7076,"close":25.31,"high":25.54,"low":25.11,"open":25.47,"volume":3421600},{"timestamp":1368538200,"date":"2013-05-14","index":7077,"close":26.74,"high":27.15,"low":25.3,"open":25.33,"volume":7446300},{"timestamp":1368624600,"date":"2013-05-15","index":7078,"close":26.4,"high":26.65,"low":25.88,"open":26.49,"volume":5577000},{"timestamp":1368711000,"date":"2013-05-16","index":7079,"close":25.9,"high":26.27,"low":25.7,"open":26.15,"volume":3623000},{"timestamp":1368797400,"date":"2013-05-17","index":7080,"close":26.9,"high":26.97,"low":25.87,"open":25.89,"volume":5906800},{"timestamp":1369056600,"date":"2013-05-20","index":7081,"close":26.81,"high":27.37,"low":26.47,"open":26.89,"volume":7881000}],"post":[{"timestamp":1369143000,"date":"2013-05-21","index":7082,"close":25.64,"high":26.99,"low":25.17,"open":26.09,"volume":20917600},{"timestamp":1369229400,"date":"2013-05-22","index":7083,"close":25.65,"high":26.43,"low":25.27,"open":25.64,"volume":9695500},{"timestamp":1369315800,"date":"2013-05-23","index":7084,"close":26.29,"high":26.34,"low":25.3,"open":25.4,"volume":5321400},{"timestamp":1369402200,"date":"2013-05-24","index":7085,"close":26.03,"high":26.34,"low":25.65,"open":26.12,"volume":4140300},{"timestamp":1369747800,"date":"2013-05-28","index":7086,"close":26.73,"high":26.78,"low":26.22,"open":26.27,"volume":7288500},{"timestamp":1369834200,"date":"2013-05-29","index":7087,"close":27.04,"high":27.1,"low":26.36,"open":26.49,"volume":7166200},{"timestamp":1369920600,"date":"2013-05-30","index":7088,"close":27.74,"high":28.17,"low":27.15,"open":27.15,"volume":10796800},{"timestamp":1370007000,"date":"2013-05-31","index":7089,"close":27.55,"high":28.26,"low":27.5,"open":27.59,"volume":10217700},{"timestamp":1370266200,"date":"2013-06-03","index":7090,"close":27.36,"high":28.37,"low":26.85,"open":28.23,"volume":10415800},{"timestamp":1370352600,"date":"2013-06-04","index":7091,"close":27.4,"high":28.04,"low":27.14,"open":27.22,"volume":6992200},{"timestamp":1370439000,"date":"2013-06-05","index":7092,"close":27.09,"high":27.92,"low":27.03,"open":27.19,"volume":8352400}]},{"date":"2013-03-01","estimated":1.54,"reported":1.64,"pre":[{"timestamp":1360765800,"date":"2013-02-13","index":7015,"close":15.12,"high":16.2,"low":13.83,"open":15.46,"volume":17336000},{"timestamp":1360852200,"date":"2013-02-14","index":7016,"close":15.71,"high":16.36,"low":15,"open":15.05,"volume":14401800},{"timestamp":1360938600,"date":"2013-02-15","index":7017,"close":16.87,"high":16.89,"low":15.92,"open":15.93,"volume":18403300},{"timestamp":1361284200,"date":"2013-02-19","index":7018,"close":17.33,"high":17.76,"low":17.2,"open":17.53,"volume":16389900},{"timestamp":1361370600,"date":"2013-02-20","index":7019,"close":17.25,"high":17.7,"low":16.89,"open":17.66,"volume":7948000},{"timestamp":1361457000,"date":"2013-02-21","index":7020,"close":17.41,"high":17.5,"low":16.9,"open":17.17,"volume":8612700},{"timestamp":1361543400,"date":"2013-02-22","index":7021,"close":17.02,"high":17.41,"low":16.96,"open":17.36,"volume":5182000},{"timestamp":1361802600,"date":"2013-02-25","index":7022,"close":17,"high":17.34,"low":16.84,"open":17.06,"volume":8510600},{"timestamp":1361889000,"date":"2013-02-26","index":7023,"close":16.46,"high":17.16,"low":16.2,"open":17,"volume":10842200},{"timestamp":1361975400,"date":"2013-02-27","index":7024,"close":16.6,"high":16.64,"low":16.25,"open":16.3,"volume":4565300},{"timestamp":1362061800,"date":"2013-02-28","index":7025,"close":16.41,"high":16.95,"low":15.75,"open":16.95,"volume":12811700}],"post":[{"timestamp":1362148200,"date":"2013-03-01","index":7026,"close":17.16,"high":17.46,"low":16.12,"open":17.38,"volume":32701900},{"timestamp":1362407400,"date":"2013-03-04","index":7027,"close":17.77,"high":18.13,"low":16.98,"open":17.08,"volume":14175700},{"timestamp":1362493800,"date":"2013-03-05","index":7028,"close":18.4,"high":18.45,"low":17.69,"open":18.01,"volume":12122100},{"timestamp":1362580200,"date":"2013-03-06","index":7029,"close":18.75,"high":19.5,"low":17.79,"open":19.29,"volume":26687200},{"timestamp":1362666600,"date":"2013-03-07","index":7030,"close":19.26,"high":19.33,"low":18.56,"open":18.84,"volume":10549500},{"timestamp":1362753000,"date":"2013-03-08","index":7031,"close":20.17,"high":20.61,"low":19.21,"open":19.43,"volume":22784100},{"timestamp":1363008600,"date":"2013-03-11","index":7032,"close":20.08,"high":20.45,"low":19.99,"open":20.28,"volume":20020200},{"timestamp":1363095000,"date":"2013-03-12","index":7033,"close":20.29,"high":20.6,"low":20.06,"open":20.26,"volume":15193900},{"timestamp":1363181400,"date":"2013-03-13","index":7034,"close":20.96,"high":21.26,"low":20.3,"open":20.34,"volume":11650100},{"timestamp":1363267800,"date":"2013-03-14","index":7035,"close":21.5,"high":21.55,"low":20.92,"open":20.99,"volume":9247000},{"timestamp":1363354200,"date":"2013-03-15","index":7036,"close":21.45,"high":21.8,"low":21.14,"open":21.61,"volume":12084900}]},{"date":"2012-11-20","estimated":0.12,"reported":0.03,"pre":[{"timestamp":1352125800,"date":"2012-11-05","index":6947,"close":14.47,"high":14.98,"low":14.46,"open":14.73,"volume":5006100},{"timestamp":1352212200,"date":"2012-11-06","index":6948,"close":14.95,"high":14.96,"low":14.38,"open":14.57,"volume":4893000},{"timestamp":1352298600,"date":"2012-11-07","index":6949,"close":15.47,"high":15.98,"low":14.96,"open":15.04,"volume":10353600},{"timestamp":1352385000,"date":"2012-11-08","index":6950,"close":15.26,"high":15.61,"low":15.22,"open":15.61,"volume":4054400},{"timestamp":1352471400,"date":"2012-11-09","index":6951,"close":15.3,"high":15.52,"low":15.18,"open":15.32,"volume":3236200},{"timestamp":1352730600,"date":"2012-11-12","index":6952,"close":15.85,"high":16.25,"low":15.54,"open":15.58,"volume":7071400},{"timestamp":1352817000,"date":"2012-11-13","index":6953,"close":15.7,"high":15.89,"low":15.54,"open":15.83,"volume":4939400},{"timestamp":1352903400,"date":"2012-11-14","index":6954,"close":15.33,"high":15.88,"low":15.27,"open":15.7,"volume":4025600},{"timestamp":1352989800,"date":"2012-11-15","index":6955,"close":15.25,"high":15.53,"low":15.06,"open":15.39,"volume":3393700},{"timestamp":1353076200,"date":"2012-11-16","index":6956,"close":13.75,"high":15.32,"low":13.52,"open":15.22,"volume":17364800},{"timestamp":1353335400,"date":"2012-11-19","index":6957,"close":13.75,"high":14.3,"low":13.7,"open":14.27,"volume":10210200}],"post":[{"timestamp":1353421800,"date":"2012-11-20","index":6958,"close":11.96,"high":12.86,"low":11.74,"open":12.82,"volume":32773500},{"timestamp":1353508200,"date":"2012-11-21","index":6959,"close":11.57,"high":11.96,"low":11.41,"open":11.83,"volume":18749300},{"timestamp":1353681000,"date":"2012-11-23","index":6960,"close":11.7,"high":11.94,"low":11.54,"open":11.76,"volume":7238000},{"timestamp":1353940200,"date":"2012-11-26","index":6961,"close":12.48,"high":12.59,"low":11.7,"open":11.75,"volume":15741500},{"timestamp":1354026600,"date":"2012-11-27","index":6962,"close":12.89,"high":13.41,"low":12.38,"open":12.48,"volume":21970900},{"timestamp":1354113000,"date":"2012-11-28","index":6963,"close":13.35,"high":13.35,"low":12.66,"open":12.79,"volume":10163700},{"timestamp":1354199400,"date":"2012-11-29","index":6964,"close":12.95,"high":13.5,"low":12.56,"open":13.27,"volume":13866900},{"timestamp":1354285800,"date":"2012-11-30","index":6965,"close":13.11,"high":13.13,"low":12.6,"open":12.89,"volume":12997400},{"timestamp":1354545000,"date":"2012-12-03","index":6966,"close":12.92,"high":13.16,"low":12.9,"open":13.11,"volume":5191700},{"timestamp":1354631400,"date":"2012-12-04","index":6967,"close":12.15,"high":12.98,"low":12.15,"open":12.93,"volume":8519300},{"timestamp":1354717800,"date":"2012-12-05","index":6968,"close":12.08,"high":12.45,"low":12.03,"open":12.2,"volume":6329100}]},{"date":"2012-08-21","estimated":0.31,"reported":0.2,"pre":[{"timestamp":1344259800,"date":"2012-08-06","index":6885,"close":19.99,"high":21.6,"low":19.1,"open":21.6,"volume":49668900},{"timestamp":1344346200,"date":"2012-08-07","index":6886,"close":19.9,"high":20.05,"low":19.26,"open":19.79,"volume":12291800},{"timestamp":1344432600,"date":"2012-08-08","index":6887,"close":19.86,"high":20.02,"low":19.5,"open":19.77,"volume":8376200},{"timestamp":1344519000,"date":"2012-08-09","index":6888,"close":19.19,"high":19.98,"low":18.46,"open":19.79,"volume":11702600},{"timestamp":1344605400,"date":"2012-08-10","index":6889,"close":19.21,"high":19.46,"low":19,"open":19.03,"volume":4709300},{"timestamp":1344864600,"date":"2012-08-13","index":6890,"close":19.48,"high":19.73,"low":19.1,"open":19.1,"volume":5501200},{"timestamp":1344951000,"date":"2012-08-14","index":6891,"close":19.35,"high":19.47,"low":18.97,"open":19.42,"volume":6479300},{"timestamp":1345037400,"date":"2012-08-15","index":6892,"close":19.36,"high":19.59,"low":18.98,"open":19.37,"volume":4166000},{"timestamp":1345123800,"date":"2012-08-16","index":6893,"close":20.41,"high":20.55,"low":19.59,"open":19.71,"volume":7959300},{"timestamp":1345210200,"date":"2012-08-17","index":6894,"close":20.27,"high":20.55,"low":20.07,"open":20.31,"volume":7585400},{"timestamp":1345469400,"date":"2012-08-20","index":6895,"close":18.16,"high":19.2,"low":18.14,"open":19,"volume":22010100}],"post":[{"timestamp":1345555800,"date":"2012-08-21","index":6896,"close":17.91,"high":18.34,"low":16.25,"open":16.38,"volume":42308600},{"timestamp":1345642200,"date":"2012-08-22","index":6897,"close":17.72,"high":18.15,"low":17.52,"open":17.61,"volume":8557000},{"timestamp":1345728600,"date":"2012-08-23","index":6898,"close":18.01,"high":18.4,"low":17.84,"open":18.3,"volume":11546200},{"timestamp":1345815000,"date":"2012-08-24","index":6899,"close":17.31,"high":17.91,"low":17.17,"open":17.82,"volume":10553100},{"timestamp":1346074200,"date":"2012-08-27","index":6900,"close":17.87,"high":18.65,"low":17.79,"open":18.5,"volume":17241900},{"timestamp":1346160600,"date":"2012-08-28","index":6901,"close":17.86,"high":18.3,"low":17.55,"open":18.07,"volume":14533000},{"timestamp":1346247000,"date":"2012-08-29","index":6902,"close":18.21,"high":18.29,"low":17.45,"open":17.71,"volume":10840900},{"timestamp":1346333400,"date":"2012-08-30","index":6903,"close":17.8,"high":18.2,"low":17.78,"open":18.08,"volume":4863900},{"timestamp":1346419800,"date":"2012-08-31","index":6904,"close":17.74,"high":18.15,"low":17.61,"open":17.89,"volume":5824300},{"timestamp":1346765400,"date":"2012-09-04","index":6905,"close":18.02,"high":18.05,"low":17.51,"open":17.72,"volume":4900100},{"timestamp":1346851800,"date":"2012-09-05","index":6906,"close":17.91,"high":18.19,"low":17.84,"open":18.07,"volume":6298400}]},{"date":"2012-05-22","estimated":0.59,"reported":0.72,"pre":[{"timestamp":1336397400,"date":"2012-05-07","index":6822,"close":20.62,"high":20.95,"low":20.56,"open":20.66,"volume":5193700},{"timestamp":1336483800,"date":"2012-05-08","index":6823,"close":20.12,"high":20.5,"low":19.8,"open":20.47,"volume":7819200},{"timestamp":1336570200,"date":"2012-05-09","index":6824,"close":20.1,"high":20.4,"low":19.79,"open":19.9,"volume":6043600},{"timestamp":1336656600,"date":"2012-05-10","index":6825,"close":19.94,"high":20.2,"low":19.88,"open":20.18,"volume":7003500},{"timestamp":1336743000,"date":"2012-05-11","index":6826,"close":19.28,"high":19.85,"low":19.23,"open":19.47,"volume":7506100},{"timestamp":1337002200,"date":"2012-05-14","index":6827,"close":19.56,"high":19.7,"low":19.02,"open":19.14,"volume":7975500},{"timestamp":1337088600,"date":"2012-05-15","index":6828,"close":19.12,"high":19.65,"low":19.05,"open":19.64,"volume":4722100},{"timestamp":1337175000,"date":"2012-05-16","index":6829,"close":18.92,"high":19.49,"low":18.92,"open":19.24,"volume":5436100},{"timestamp":1337261400,"date":"2012-05-17","index":6830,"close":18.44,"high":18.97,"low":18.42,"open":18.97,"volume":10734700},{"timestamp":1337347800,"date":"2012-05-18","index":6831,"close":18.02,"high":18.66,"low":17.84,"open":18.55,"volume":9787000},{"timestamp":1337607000,"date":"2012-05-21","index":6832,"close":18.17,"high":18.29,"low":17.53,"open":17.66,"volume":10081500}],"post":[{"timestamp":1337693400,"date":"2012-05-22","index":6833,"close":18.46,"high":18.86,"low":17.94,"open":18.8,"volume":22900400},{"timestamp":1337779800,"date":"2012-05-23","index":6834,"close":18.57,"high":18.61,"low":17.96,"open":18.27,"volume":7263500},{"timestamp":1337866200,"date":"2012-05-24","index":6835,"close":18.82,"high":19.03,"low":18.56,"open":18.75,"volume":8254300},{"timestamp":1337952600,"date":"2012-05-25","index":6836,"close":19.17,"high":19.25,"low":18.68,"open":18.68,"volume":5633600},{"timestamp":1338298200,"date":"2012-05-29","index":6837,"close":19.28,"high":19.4,"low":19.05,"open":19.25,"volume":6078600},{"timestamp":1338384600,"date":"2012-05-30","index":6838,"close":19.2,"high":19.44,"low":19,"open":19.15,"volume":5738800},{"timestamp":1338471000,"date":"2012-05-31","index":6839,"close":18.72,"high":19.2,"low":18.59,"open":19.14,"volume":6424700},{"timestamp":1338557400,"date":"2012-06-01","index":6840,"close":18.3,"high":18.6,"low":18.18,"open":18.29,"volume":7511100},{"timestamp":1338816600,"date":"2012-06-04","index":6841,"close":18.22,"high":18.43,"low":17.92,"open":18.32,"volume":8967300},{"timestamp":1338903000,"date":"2012-06-05","index":6842,"close":19.17,"high":19.25,"low":18.18,"open":18.19,"volume":9720900},{"timestamp":1338989400,"date":"2012-06-06","index":6843,"close":19.89,"high":19.9,"low":19.25,"open":19.27,"volume":6675900}]},{"date":"2012-04-14","estimated":2.16,"reported":2.47,"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":"2011-12-13","estimated":0.51,"reported":0.47,"pre":[{"timestamp":1322490600,"date":"2011-11-28","index":6712,"close":26.49,"high":27.03,"low":26.22,"open":26.95,"volume":5706700},{"timestamp":1322577000,"date":"2011-11-29","index":6713,"close":27.86,"high":27.98,"low":26.5,"open":26.62,"volume":8963300},{"timestamp":1322663400,"date":"2011-11-30","index":6714,"close":27.09,"high":28.42,"low":26.95,"open":28.24,"volume":9965300},{"timestamp":1322749800,"date":"2011-12-01","index":6715,"close":27.07,"high":27.36,"low":26.8,"open":26.86,"volume":6444800},{"timestamp":1322836200,"date":"2011-12-02","index":6716,"close":27.6,"high":27.75,"low":27.15,"open":27.41,"volume":5143100},{"timestamp":1323095400,"date":"2011-12-05","index":6717,"close":28.37,"high":28.53,"low":27.82,"open":27.96,"volume":5401500},{"timestamp":1323181800,"date":"2011-12-06","index":6718,"close":28.13,"high":28.51,"low":27.98,"open":28.32,"volume":5905100},{"timestamp":1323268200,"date":"2011-12-07","index":6719,"close":28.12,"high":28.25,"low":27.32,"open":28,"volume":5207000},{"timestamp":1323354600,"date":"2011-12-08","index":6720,"close":27.42,"high":28.51,"low":27.33,"open":28.05,"volume":5906900},{"timestamp":1323441000,"date":"2011-12-09","index":6721,"close":28.11,"high":28.21,"low":27.18,"open":27.4,"volume":4685700},{"timestamp":1323700200,"date":"2011-12-12","index":6722,"close":28.07,"high":28.46,"low":27.45,"open":28.02,"volume":7806000}],"post":[{"timestamp":1323786600,"date":"2011-12-13","index":6723,"close":23.73,"high":25.71,"low":23.62,"open":25.48,"volume":31746700},{"timestamp":1323873000,"date":"2011-12-14","index":6724,"close":23.35,"high":24.08,"low":23.01,"open":23.83,"volume":14835500},{"timestamp":1323959400,"date":"2011-12-15","index":6725,"close":23.36,"high":23.85,"low":23.12,"open":23.47,"volume":8529800},{"timestamp":1324045800,"date":"2011-12-16","index":6726,"close":23.19,"high":23.59,"low":23.13,"open":23.53,"volume":8805700},{"timestamp":1324305000,"date":"2011-12-19","index":6727,"close":22.56,"high":23.39,"low":22.48,"open":23.25,"volume":8941300},{"timestamp":1324391400,"date":"2011-12-20","index":6728,"close":23.06,"high":23.26,"low":22.69,"open":22.83,"volume":9391800},{"timestamp":1324477800,"date":"2011-12-21","index":6729,"close":22.88,"high":23.1,"low":22.7,"open":23.04,"volume":5944900},{"timestamp":1324564200,"date":"2011-12-22","index":6730,"close":23.22,"high":23.3,"low":22.77,"open":22.85,"volume":6018400},{"timestamp":1324650600,"date":"2011-12-23","index":6731,"close":23.28,"high":23.29,"low":23,"open":23.12,"volume":3759100},{"timestamp":1324996200,"date":"2011-12-27","index":6732,"close":23.43,"high":23.58,"low":22.85,"open":23.2,"volume":6687400},{"timestamp":1325082600,"date":"2011-12-28","index":6733,"close":23,"high":23.51,"low":22.89,"open":23.43,"volume":4364100}]},{"date":"2011-09-13","estimated":0.53,"reported":0.47,"pre":[{"timestamp":1314365400,"date":"2011-08-26","index":6648,"close":24.79,"high":24.98,"low":23.78,"open":24,"volume":4024100},{"timestamp":1314624600,"date":"2011-08-29","index":6649,"close":25.43,"high":25.5,"low":24.89,"open":25.06,"volume":3621800},{"timestamp":1314711000,"date":"2011-08-30","index":6650,"close":25.23,"high":25.5,"low":24.99,"open":25.25,"volume":4868500},{"timestamp":1314797400,"date":"2011-08-31","index":6651,"close":25.59,"high":25.92,"low":25.27,"open":25.35,"volume":4877800},{"timestamp":1314883800,"date":"2011-09-01","index":6652,"close":24.79,"high":25.73,"low":24.79,"open":25.59,"volume":4379800},{"timestamp":1314970200,"date":"2011-09-02","index":6653,"close":24.1,"high":24.5,"low":23.9,"open":24.43,"volume":5095100},{"timestamp":1315315800,"date":"2011-09-06","index":6654,"close":23.3,"high":23.5,"low":23,"open":23.33,"volume":8019200},{"timestamp":1315402200,"date":"2011-09-07","index":6655,"close":24.55,"high":24.55,"low":23.48,"open":23.62,"volume":5422400},{"timestamp":1315488600,"date":"2011-09-08","index":6656,"close":24.2,"high":24.42,"low":24,"open":24.37,"volume":4787800},{"timestamp":1315575000,"date":"2011-09-09","index":6657,"close":24.5,"high":24.68,"low":23.75,"open":23.87,"volume":7660200},{"timestamp":1315834200,"date":"2011-09-12","index":6658,"close":24.96,"high":25.2,"low":24.07,"open":24.3,"volume":8745900}],"post":[{"timestamp":1315920600,"date":"2011-09-13","index":6659,"close":23.35,"high":24.7,"low":22.74,"open":24.7,"volume":32901200},{"timestamp":1316007000,"date":"2011-09-14","index":6660,"close":24.01,"high":24.35,"low":22.9,"open":23.07,"volume":13162600},{"timestamp":1316093400,"date":"2011-09-15","index":6661,"close":25.68,"high":25.71,"low":24.26,"open":24.26,"volume":12546800},{"timestamp":1316179800,"date":"2011-09-16","index":6662,"close":25.43,"high":26.1,"low":25.25,"open":25.91,"volume":10768100},{"timestamp":1316439000,"date":"2011-09-19","index":6663,"close":25.1,"high":25.27,"low":24.78,"open":25.04,"volume":5405600},{"timestamp":1316525400,"date":"2011-09-20","index":6664,"close":24.79,"high":25.58,"low":24.77,"open":25.24,"volume":5679200},{"timestamp":1316611800,"date":"2011-09-21","index":6665,"close":24.12,"high":25.11,"low":24.11,"open":24.85,"volume":4358700},{"timestamp":1316698200,"date":"2011-09-22","index":6666,"close":24.25,"high":24.46,"low":23.32,"open":23.36,"volume":9221900},{"timestamp":1316784600,"date":"2011-09-23","index":6667,"close":24.18,"high":24.37,"low":23.95,"open":24.14,"volume":6440600},{"timestamp":1317043800,"date":"2011-09-26","index":6668,"close":25.22,"high":25.28,"low":24.1,"open":24.29,"volume":4782800},{"timestamp":1317130200,"date":"2011-09-27","index":6669,"close":24.69,"high":25.7,"low":24.53,"open":25.64,"volume":9193600}]},{"date":"2011-06-14","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1306503000,"date":"2011-05-27","index":6585,"close":31.59,"high":31.67,"low":31.09,"open":31.19,"volume":3802800},{"timestamp":1306848600,"date":"2011-05-31","index":6586,"close":31.76,"high":32.16,"low":31.64,"open":31.8,"volume":10358800},{"timestamp":1306935000,"date":"2011-06-01","index":6587,"close":30.97,"high":31.86,"low":30.97,"open":31.76,"volume":5295400},{"timestamp":1307021400,"date":"2011-06-02","index":6588,"close":30.54,"high":31.5,"low":30.37,"open":30.97,"volume":6497900},{"timestamp":1307107800,"date":"2011-06-03","index":6589,"close":30.63,"high":31.3,"low":30.02,"open":30.12,"volume":7610900},{"timestamp":1307367000,"date":"2011-06-06","index":6590,"close":29.88,"high":30.87,"low":29.88,"open":30.67,"volume":6370300},{"timestamp":1307453400,"date":"2011-06-07","index":6591,"close":28.93,"high":29.8,"low":28.65,"open":29.8,"volume":11604800},{"timestamp":1307539800,"date":"2011-06-08","index":6592,"close":28.67,"high":29.03,"low":28.37,"open":28.82,"volume":7558500},{"timestamp":1307626200,"date":"2011-06-09","index":6593,"close":28.97,"high":29.33,"low":28.6,"open":28.71,"volume":4933800},{"timestamp":1307712600,"date":"2011-06-10","index":6594,"close":28.43,"high":29.09,"low":28.31,"open":28.91,"volume":6190900},{"timestamp":1307971800,"date":"2011-06-13","index":6595,"close":28.82,"high":29.23,"low":28.5,"open":28.5,"volume":9996100}],"post":[{"timestamp":1308058200,"date":"2011-06-14","index":6596,"close":30.13,"high":31.32,"low":29.35,"open":31.11,"volume":31063400},{"timestamp":1308144600,"date":"2011-06-15","index":6597,"close":30.41,"high":31.13,"low":29.83,"open":29.89,"volume":12107300},{"timestamp":1308231000,"date":"2011-06-16","index":6598,"close":30.01,"high":30.76,"low":29.67,"open":30.34,"volume":8831800},{"timestamp":1308317400,"date":"2011-06-17","index":6599,"close":31.01,"high":31.1,"low":30.26,"open":30.44,"volume":10184000},{"timestamp":1308576600,"date":"2011-06-20","index":6600,"close":31.54,"high":31.56,"low":30.82,"open":30.88,"volume":7159400},{"timestamp":1308663000,"date":"2011-06-21","index":6601,"close":32.38,"high":32.85,"low":31.94,"open":32.83,"volume":13098300},{"timestamp":1308749400,"date":"2011-06-22","index":6602,"close":31.77,"high":32.47,"low":31.76,"open":32.28,"volume":6071400},{"timestamp":1308835800,"date":"2011-06-23","index":6603,"close":32.12,"high":32.17,"low":31.13,"open":31.28,"volume":7493500},{"timestamp":1308922200,"date":"2011-06-24","index":6604,"close":32.48,"high":32.48,"low":31.81,"open":32.19,"volume":13396300},{"timestamp":1309181400,"date":"2011-06-27","index":6605,"close":31.32,"high":32.45,"low":31.23,"open":32.28,"volume":8299600},{"timestamp":1309267800,"date":"2011-06-28","index":6606,"close":31.92,"high":32.01,"low":31.35,"open":31.45,"volume":6246400}]},{"date":"2011-03-24","estimated":1.85,"reported":1.98,"pre":[{"timestamp":1299681000,"date":"2011-03-09","index":6529,"close":31.28,"high":31.7,"low":31.1,"open":31.5,"volume":8561100},{"timestamp":1299767400,"date":"2011-03-10","index":6530,"close":30.91,"high":31.23,"low":30.85,"open":31.03,"volume":6014300},{"timestamp":1299853800,"date":"2011-03-11","index":6531,"close":31.52,"high":31.57,"low":30.75,"open":30.85,"volume":5448100},{"timestamp":1300109400,"date":"2011-03-14","index":6532,"close":31.64,"high":31.66,"low":31.06,"open":31.06,"volume":6086300},{"timestamp":1300195800,"date":"2011-03-15","index":6533,"close":30.99,"high":31.38,"low":30.8,"open":30.87,"volume":7059900},{"timestamp":1300282200,"date":"2011-03-16","index":6534,"close":30.84,"high":31.47,"low":30.84,"open":30.96,"volume":6847300},{"timestamp":1300368600,"date":"2011-03-17","index":6535,"close":30.87,"high":31.23,"low":30.72,"open":31.23,"volume":3501000},{"timestamp":1300455000,"date":"2011-03-18","index":6536,"close":31.53,"high":31.54,"low":30.9,"open":31.17,"volume":7431700},{"timestamp":1300714200,"date":"2011-03-21","index":6537,"close":31.9,"high":31.97,"low":31.41,"open":31.86,"volume":5103500},{"timestamp":1300800600,"date":"2011-03-22","index":6538,"close":31.42,"high":31.98,"low":31.36,"open":31.83,"volume":4943200},{"timestamp":1300887000,"date":"2011-03-23","index":6539,"close":31.85,"high":31.88,"low":31.09,"open":31.31,"volume":8648400}],"post":[{"timestamp":1300973400,"date":"2011-03-24","index":6540,"close":30.13,"high":32.98,"low":29.85,"open":32.66,"volume":37417800},{"timestamp":1301059800,"date":"2011-03-25","index":6541,"close":29.22,"high":29.8,"low":28.65,"open":29.8,"volume":24556700},{"timestamp":1301319000,"date":"2011-03-28","index":6542,"close":29.35,"high":29.74,"low":29.2,"open":29.25,"volume":10513100},{"timestamp":1301405400,"date":"2011-03-29","index":6543,"close":29.08,"high":29.81,"low":28.76,"open":29.46,"volume":10186000},{"timestamp":1301491800,"date":"2011-03-30","index":6544,"close":29.21,"high":29.43,"low":29.02,"open":29.19,"volume":6296700},{"timestamp":1301578200,"date":"2011-03-31","index":6545,"close":28.72,"high":29.22,"low":28.52,"open":29.22,"volume":15470400},{"timestamp":1301664600,"date":"2011-04-01","index":6546,"close":28.64,"high":28.86,"low":28.63,"open":28.86,"volume":10160900},{"timestamp":1301923800,"date":"2011-04-04","index":6547,"close":28.15,"high":28.76,"low":28.15,"open":28.67,"volume":8962700},{"timestamp":1302010200,"date":"2011-04-05","index":6548,"close":28.64,"high":28.95,"low":28.09,"open":28.09,"volume":8758400},{"timestamp":1302096600,"date":"2011-04-06","index":6549,"close":29.75,"high":29.94,"low":28.8,"open":28.89,"volume":12507100},{"timestamp":1302183000,"date":"2011-04-07","index":6550,"close":29.99,"high":30.67,"low":29.86,"open":29.95,"volume":12688400}]},{"date":"2010-12-14","estimated":0.61,"reported":0.54,"pre":[{"timestamp":1291041000,"date":"2010-11-29","index":6460,"close":43.41,"high":44.62,"low":43.31,"open":44.48,"volume":7143500},{"timestamp":1291127400,"date":"2010-11-30","index":6461,"close":42.72,"high":43.34,"low":42.36,"open":42.88,"volume":8533300},{"timestamp":1291213800,"date":"2010-12-01","index":6462,"close":42.44,"high":43.48,"low":42.4,"open":43.33,"volume":7364800},{"timestamp":1291300200,"date":"2010-12-02","index":6463,"close":43.56,"high":43.75,"low":42.59,"open":42.59,"volume":5157700},{"timestamp":1291386600,"date":"2010-12-03","index":6464,"close":42.83,"high":43.61,"low":42.24,"open":43.19,"volume":6065800},{"timestamp":1291645800,"date":"2010-12-06","index":6465,"close":42.59,"high":43.21,"low":42.44,"open":43.19,"volume":4256400},{"timestamp":1291732200,"date":"2010-12-07","index":6466,"close":41.59,"high":43.1,"low":41.53,"open":43.03,"volume":8477500},{"timestamp":1291818600,"date":"2010-12-08","index":6467,"close":41.64,"high":41.9,"low":41.36,"open":41.7,"volume":5079100},{"timestamp":1291905000,"date":"2010-12-09","index":6468,"close":42,"high":42.17,"low":41.72,"open":41.72,"volume":4540700},{"timestamp":1291991400,"date":"2010-12-10","index":6469,"close":41.8,"high":42.06,"low":41.57,"open":41.91,"volume":6377600},{"timestamp":1292250600,"date":"2010-12-13","index":6470,"close":41.7,"high":42.57,"low":41.68,"open":42.4,"volume":13240100}],"post":[{"timestamp":1292337000,"date":"2010-12-14","index":6471,"close":35.52,"high":36.15,"low":34.25,"open":35.59,"volume":64707400},{"timestamp":1292423400,"date":"2010-12-15","index":6472,"close":34.5,"high":35.5,"low":34.39,"open":35.3,"volume":20743800},{"timestamp":1292509800,"date":"2010-12-16","index":6473,"close":34.6,"high":34.84,"low":34.51,"open":34.6,"volume":12907000},{"timestamp":1292596200,"date":"2010-12-17","index":6474,"close":34.27,"high":34.68,"low":34.26,"open":34.52,"volume":12153700},{"timestamp":1292855400,"date":"2010-12-20","index":6475,"close":33.97,"high":34.44,"low":33.79,"open":34.41,"volume":9659400},{"timestamp":1292941800,"date":"2010-12-21","index":6476,"close":33.46,"high":34.15,"low":33.41,"open":34.15,"volume":12054200},{"timestamp":1293028200,"date":"2010-12-22","index":6477,"close":33.52,"high":33.75,"low":33.4,"open":33.45,"volume":5949700},{"timestamp":1293114600,"date":"2010-12-23","index":6478,"close":34.35,"high":34.42,"low":33.5,"open":33.55,"volume":8930700},{"timestamp":1293460200,"date":"2010-12-27","index":6479,"close":34.22,"high":34.34,"low":33.95,"open":34.33,"volume":4468700},{"timestamp":1293546600,"date":"2010-12-28","index":6480,"close":34.05,"high":34.33,"low":34,"open":34.26,"volume":6091100},{"timestamp":1293633000,"date":"2010-12-29","index":6481,"close":34.29,"high":34.5,"low":34.1,"open":34.19,"volume":4264300}]},{"date":"2010-09-14","estimated":0.44,"reported":0.6,"pre":[{"timestamp":1282915800,"date":"2010-08-27","index":6396,"close":31.86,"high":32.27,"low":30.9,"open":32.24,"volume":7578700},{"timestamp":1283175000,"date":"2010-08-30","index":6397,"close":31.46,"high":31.94,"low":31.46,"open":31.89,"volume":4265500},{"timestamp":1283261400,"date":"2010-08-31","index":6398,"close":31.39,"high":32.2,"low":31.32,"open":31.35,"volume":6721500},{"timestamp":1283347800,"date":"2010-09-01","index":6399,"close":32.66,"high":32.7,"low":31.77,"open":31.78,"volume":5404700},{"timestamp":1283434200,"date":"2010-09-02","index":6400,"close":33.46,"high":33.55,"low":32.5,"open":32.71,"volume":5651800},{"timestamp":1283520600,"date":"2010-09-03","index":6401,"close":34.37,"high":34.67,"low":33.75,"open":33.89,"volume":6411500},{"timestamp":1283866200,"date":"2010-09-07","index":6402,"close":33.69,"high":34.65,"low":33.68,"open":34.2,"volume":4542900},{"timestamp":1283952600,"date":"2010-09-08","index":6403,"close":33.54,"high":33.83,"low":33.15,"open":33.4,"volume":8884800},{"timestamp":1284039000,"date":"2010-09-09","index":6404,"close":33.56,"high":34.2,"low":33.22,"open":33.93,"volume":6448400},{"timestamp":1284125400,"date":"2010-09-10","index":6405,"close":33.88,"high":34.02,"low":33.5,"open":33.53,"volume":6071200},{"timestamp":1284384600,"date":"2010-09-13","index":6406,"close":34.65,"high":34.86,"low":34.21,"open":34.21,"volume":8057000}],"post":[{"timestamp":1284471000,"date":"2010-09-14","index":6407,"close":36.73,"high":37.49,"low":36.5,"open":37.25,"volume":21349300},{"timestamp":1284557400,"date":"2010-09-15","index":6408,"close":36.76,"high":36.91,"low":36.21,"open":36.66,"volume":5846900},{"timestamp":1284643800,"date":"2010-09-16","index":6409,"close":36.92,"high":37.09,"low":36.24,"open":36.79,"volume":5700400},{"timestamp":1284730200,"date":"2010-09-17","index":6410,"close":37.15,"high":37.2,"low":36.59,"open":37.09,"volume":5271700},{"timestamp":1284989400,"date":"2010-09-20","index":6411,"close":38.32,"high":38.48,"low":37.37,"open":37.78,"volume":7986500},{"timestamp":1285075800,"date":"2010-09-21","index":6412,"close":38.05,"high":38.54,"low":37.8,"open":38.44,"volume":5000400},{"timestamp":1285162200,"date":"2010-09-22","index":6413,"close":38.3,"high":38.58,"low":37.91,"open":37.93,"volume":5232500},{"timestamp":1285248600,"date":"2010-09-23","index":6414,"close":38.63,"high":39.25,"low":37.75,"open":37.79,"volume":6669600},{"timestamp":1285335000,"date":"2010-09-24","index":6415,"close":39.6,"high":39.88,"low":39.19,"open":39.19,"volume":5154200},{"timestamp":1285594200,"date":"2010-09-27","index":6416,"close":39.44,"high":40.47,"low":39.4,"open":40.41,"volume":5674300},{"timestamp":1285680600,"date":"2010-09-28","index":6417,"close":40.18,"high":40.26,"low":38.84,"open":39.72,"volume":5527400}]},{"date":"2010-06-15","estimated":0.5,"reported":0.36,"pre":[{"timestamp":1275053400,"date":"2010-05-28","index":6333,"close":42.25,"high":42.6,"low":41.7,"open":42.24,"volume":6363200},{"timestamp":1275399000,"date":"2010-06-01","index":6334,"close":40.72,"high":42.19,"low":40.68,"open":41.76,"volume":6493900},{"timestamp":1275485400,"date":"2010-06-02","index":6335,"close":40.2,"high":40.97,"low":38.6,"open":40.97,"volume":14993800},{"timestamp":1275571800,"date":"2010-06-03","index":6336,"close":40.27,"high":40.78,"low":39.56,"open":40.45,"volume":6389500},{"timestamp":1275658200,"date":"2010-06-04","index":6337,"close":38.88,"high":39.59,"low":38.63,"open":39.36,"volume":8269800},{"timestamp":1275917400,"date":"2010-06-07","index":6338,"close":37.91,"high":39.79,"low":37.81,"open":39.04,"volume":8539500},{"timestamp":1276003800,"date":"2010-06-08","index":6339,"close":38.71,"high":38.8,"low":37.39,"open":37.9,"volume":8449900},{"timestamp":1276090200,"date":"2010-06-09","index":6340,"close":39,"high":39.83,"low":38.82,"open":38.96,"volume":6396500},{"timestamp":1276176600,"date":"2010-06-10","index":6341,"close":40.24,"high":40.33,"low":39.61,"open":39.74,"volume":5063700},{"timestamp":1276263000,"date":"2010-06-11","index":6342,"close":41.2,"high":41.33,"low":39.61,"open":39.61,"volume":6251100},{"timestamp":1276522200,"date":"2010-06-14","index":6343,"close":41.05,"high":42.65,"low":41,"open":41.93,"volume":8353600}],"post":[{"timestamp":1276608600,"date":"2010-06-15","index":6344,"close":38.56,"high":39.21,"low":37.93,"open":38.98,"volume":29295900},{"timestamp":1276695000,"date":"2010-06-16","index":6345,"close":38.18,"high":38.5,"low":38.02,"open":38.28,"volume":9603900},{"timestamp":1276781400,"date":"2010-06-17","index":6346,"close":37.82,"high":38.4,"low":37.45,"open":38.21,"volume":8399600},{"timestamp":1276867800,"date":"2010-06-18","index":6347,"close":37.83,"high":38.17,"low":37.71,"open":37.87,"volume":7344100},{"timestamp":1277127000,"date":"2010-06-21","index":6348,"close":37.08,"high":38.22,"low":36.89,"open":38.15,"volume":7737900},{"timestamp":1277213400,"date":"2010-06-22","index":6349,"close":36.61,"high":37.54,"low":36.52,"open":37.02,"volume":5894700},{"timestamp":1277299800,"date":"2010-06-23","index":6350,"close":36.63,"high":36.9,"low":35.92,"open":36.72,"volume":6082300},{"timestamp":1277386200,"date":"2010-06-24","index":6351,"close":35.74,"high":36.68,"low":35.58,"open":36.68,"volume":8686900},{"timestamp":1277472600,"date":"2010-06-25","index":6352,"close":35.16,"high":35.92,"low":35,"open":35.83,"volume":13206100},{"timestamp":1277731800,"date":"2010-06-28","index":6353,"close":35.35,"high":35.73,"low":35.04,"open":35.28,"volume":7275000},{"timestamp":1277818200,"date":"2010-06-29","index":6354,"close":34.16,"high":34.97,"low":33.96,"open":34.95,"volume":6829300}]},{"date":"2010-03-25","estimated":1.79,"reported":1.82,"pre":[{"timestamp":1268231400,"date":"2010-03-10","index":6277,"close":38.96,"high":39.23,"low":38.75,"open":39.01,"volume":4274700},{"timestamp":1268317800,"date":"2010-03-11","index":6278,"close":39.47,"high":39.58,"low":38.78,"open":38.91,"volume":5996800},{"timestamp":1268404200,"date":"2010-03-12","index":6279,"close":40.12,"high":40.38,"low":39.75,"open":39.92,"volume":7516300},{"timestamp":1268659800,"date":"2010-03-15","index":6280,"close":39.6,"high":40.16,"low":39.32,"open":39.78,"volume":6154900},{"timestamp":1268746200,"date":"2010-03-16","index":6281,"close":39.58,"high":39.71,"low":39.13,"open":39.58,"volume":4842300},{"timestamp":1268832600,"date":"2010-03-17","index":6282,"close":40.11,"high":40.15,"low":39.6,"open":39.6,"volume":5519100},{"timestamp":1268919000,"date":"2010-03-18","index":6283,"close":40.45,"high":40.92,"low":40.01,"open":40.08,"volume":6616100},{"timestamp":1269005400,"date":"2010-03-19","index":6284,"close":40.99,"high":41.8,"low":40.8,"open":40.99,"volume":14172700},{"timestamp":1269264600,"date":"2010-03-22","index":6285,"close":41.2,"high":41.29,"low":40.54,"open":40.59,"volume":8232200},{"timestamp":1269351000,"date":"2010-03-23","index":6286,"close":41.51,"high":41.6,"low":40.81,"open":41.43,"volume":7757000},{"timestamp":1269437400,"date":"2010-03-24","index":6287,"close":41.18,"high":41.59,"low":41.11,"open":41.45,"volume":7518700}],"post":[{"timestamp":1269523800,"date":"2010-03-25","index":6288,"close":42.66,"high":44.79,"low":41.18,"open":44.3,"volume":30641200},{"timestamp":1269610200,"date":"2010-03-26","index":6289,"close":43.16,"high":43.47,"low":42.56,"open":42.65,"volume":10669700},{"timestamp":1269869400,"date":"2010-03-29","index":6290,"close":43,"high":43.42,"low":42.41,"open":43.42,"volume":6874700},{"timestamp":1269955800,"date":"2010-03-30","index":6291,"close":42.62,"high":43.23,"low":42.42,"open":43.09,"volume":6990600},{"timestamp":1270042200,"date":"2010-03-31","index":6292,"close":42.54,"high":42.62,"low":42.36,"open":42.36,"volume":5579600},{"timestamp":1270128600,"date":"2010-04-01","index":6293,"close":42.57,"high":43.3,"low":42.37,"open":42.96,"volume":7313100},{"timestamp":1270474200,"date":"2010-04-05","index":6294,"close":43.37,"high":43.46,"low":42.65,"open":42.94,"volume":5060600},{"timestamp":1270560600,"date":"2010-04-06","index":6295,"close":44.11,"high":44.3,"low":43.4,"open":43.54,"volume":7585300},{"timestamp":1270647000,"date":"2010-04-07","index":6296,"close":44.2,"high":44.7,"low":43.88,"open":44.08,"volume":8814700},{"timestamp":1270733400,"date":"2010-04-08","index":6297,"close":44.66,"high":44.88,"low":43.7,"open":43.94,"volume":9756900},{"timestamp":1270819800,"date":"2010-04-09","index":6298,"close":44.89,"high":44.9,"low":44.21,"open":44.74,"volume":6528200}]},{"date":"2009-12-15","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1259591400,"date":"2009-11-30","index":6209,"close":42.83,"high":43.84,"low":42.65,"open":43.5,"volume":6791000},{"timestamp":1259677800,"date":"2009-12-01","index":6210,"close":43.53,"high":43.9,"low":42.81,"open":43.28,"volume":4920400},{"timestamp":1259764200,"date":"2009-12-02","index":6211,"close":43.13,"high":43.83,"low":43.05,"open":43.56,"volume":5176700},{"timestamp":1259850600,"date":"2009-12-03","index":6212,"close":43.54,"high":44.5,"low":43.5,"open":44.02,"volume":6886500},{"timestamp":1259937000,"date":"2009-12-04","index":6213,"close":43.79,"high":44.5,"low":43.22,"open":44.43,"volume":5047000},{"timestamp":1260196200,"date":"2009-12-07","index":6214,"close":43.97,"high":44.05,"low":43.6,"open":43.85,"volume":3395700},{"timestamp":1260282600,"date":"2009-12-08","index":6215,"close":43.46,"high":44.09,"low":43.3,"open":43.66,"volume":4514100},{"timestamp":1260369000,"date":"2009-12-09","index":6216,"close":43.03,"high":43.59,"low":42.56,"open":43.5,"volume":4921400},{"timestamp":1260455400,"date":"2009-12-10","index":6217,"close":43.21,"high":43.63,"low":42.94,"open":43.25,"volume":4281700},{"timestamp":1260541800,"date":"2009-12-11","index":6218,"close":44.34,"high":44.43,"low":43.37,"open":43.75,"volume":5926300},{"timestamp":1260801000,"date":"2009-12-14","index":6219,"close":45.37,"high":45.55,"low":44.57,"open":44.85,"volume":8943400}],"post":[{"timestamp":1260887400,"date":"2009-12-15","index":6220,"close":41.53,"high":43.14,"low":40.96,"open":43,"volume":43755100},{"timestamp":1260973800,"date":"2009-12-16","index":6221,"close":41.29,"high":42.17,"low":41.05,"open":41.9,"volume":11861500},{"timestamp":1261060200,"date":"2009-12-17","index":6222,"close":40.94,"high":41.51,"low":40.94,"open":41.23,"volume":9550500},{"timestamp":1261146600,"date":"2009-12-18","index":6223,"close":39.5,"high":41.23,"low":39.26,"open":41.16,"volume":15372100},{"timestamp":1261405800,"date":"2009-12-21","index":6224,"close":40.07,"high":40.45,"low":39.45,"open":39.52,"volume":7938500},{"timestamp":1261492200,"date":"2009-12-22","index":6225,"close":40.45,"high":40.64,"low":40.01,"open":40.29,"volume":4667900},{"timestamp":1261578600,"date":"2009-12-23","index":6226,"close":40.76,"high":40.86,"low":40.16,"open":40.49,"volume":5703300},{"timestamp":1261665000,"date":"2009-12-24","index":6227,"close":40.7,"high":41.12,"low":40.63,"open":40.89,"volume":2079100},{"timestamp":1262010600,"date":"2009-12-28","index":6228,"close":40.89,"high":41.2,"low":40.7,"open":40.81,"volume":4465100},{"timestamp":1262097000,"date":"2009-12-29","index":6229,"close":40.42,"high":41.11,"low":40.38,"open":41,"volume":4110600},{"timestamp":1262183400,"date":"2009-12-30","index":6230,"close":40.34,"high":40.57,"low":40.26,"open":40.38,"volume":2566800}]},{"date":"2009-09-15","estimated":0.42,"reported":0.37,"pre":[{"timestamp":1251466200,"date":"2009-08-28","index":6145,"close":37.54,"high":38.19,"low":37.45,"open":37.77,"volume":5929800},{"timestamp":1251725400,"date":"2009-08-31","index":6146,"close":36.28,"high":37.45,"low":36.03,"open":37.16,"volume":7080800},{"timestamp":1251811800,"date":"2009-09-01","index":6147,"close":36.09,"high":36.64,"low":35.66,"open":36.11,"volume":8658400},{"timestamp":1251898200,"date":"2009-09-02","index":6148,"close":37.43,"high":37.75,"low":36.5,"open":36.53,"volume":9334100},{"timestamp":1251984600,"date":"2009-09-03","index":6149,"close":39.65,"high":39.87,"low":37.39,"open":37.83,"volume":11013600},{"timestamp":1252071000,"date":"2009-09-04","index":6150,"close":39.41,"high":39.73,"low":39.02,"open":39.24,"volume":6056300},{"timestamp":1252416600,"date":"2009-09-08","index":6151,"close":41.12,"high":41.28,"low":39.66,"open":39.79,"volume":8875900},{"timestamp":1252503000,"date":"2009-09-09","index":6152,"close":41.14,"high":41.48,"low":40.7,"open":41.05,"volume":6968400},{"timestamp":1252589400,"date":"2009-09-10","index":6153,"close":41.05,"high":41.22,"low":40.22,"open":41.11,"volume":5770700},{"timestamp":1252675800,"date":"2009-09-11","index":6154,"close":39.76,"high":40.63,"low":39.37,"open":40.54,"volume":10527700},{"timestamp":1252935000,"date":"2009-09-14","index":6155,"close":40.41,"high":40.68,"low":39.25,"open":39.74,"volume":8575000}],"post":[{"timestamp":1253021400,"date":"2009-09-15","index":6156,"close":38.32,"high":40.53,"low":37.95,"open":40.35,"volume":24978200},{"timestamp":1253107800,"date":"2009-09-16","index":6157,"close":38.56,"high":38.74,"low":37.87,"open":38.69,"volume":10358100},{"timestamp":1253194200,"date":"2009-09-17","index":6158,"close":37.59,"high":38.82,"low":37.41,"open":38.57,"volume":9719500},{"timestamp":1253280600,"date":"2009-09-18","index":6159,"close":37.9,"high":38.13,"low":37.61,"open":37.73,"volume":7433900},{"timestamp":1253539800,"date":"2009-09-21","index":6160,"close":38.45,"high":38.52,"low":37.45,"open":37.45,"volume":7633200},{"timestamp":1253626200,"date":"2009-09-22","index":6161,"close":38.32,"high":39.02,"low":38.28,"open":38.77,"volume":5724200},{"timestamp":1253712600,"date":"2009-09-23","index":6162,"close":38.3,"high":38.85,"low":38.22,"open":38.4,"volume":5939900},{"timestamp":1253799000,"date":"2009-09-24","index":6163,"close":37.91,"high":38.9,"low":37.64,"open":38.5,"volume":4852700},{"timestamp":1253885400,"date":"2009-09-25","index":6164,"close":37.3,"high":37.91,"low":37.08,"open":37.91,"volume":3900500},{"timestamp":1254144600,"date":"2009-09-28","index":6165,"close":37.73,"high":37.89,"low":37.31,"open":37.39,"volume":2605900},{"timestamp":1254231000,"date":"2009-09-29","index":6166,"close":37.86,"high":38.25,"low":37.5,"open":37.89,"volume":2513800}]},{"date":"2009-06-16","estimated":0.34,"reported":0.42,"pre":[{"timestamp":1243863000,"date":"2009-06-01","index":6082,"close":37.63,"high":38.2,"low":35.36,"open":35.67,"volume":8622400},{"timestamp":1243949400,"date":"2009-06-02","index":6083,"close":37.91,"high":38.08,"low":37.02,"open":37.54,"volume":5847600},{"timestamp":1244035800,"date":"2009-06-03","index":6084,"close":38.02,"high":38.23,"low":37.07,"open":37.5,"volume":6336000},{"timestamp":1244122200,"date":"2009-06-04","index":6085,"close":37.03,"high":37.79,"low":36.51,"open":37.74,"volume":6622300},{"timestamp":1244208600,"date":"2009-06-05","index":6086,"close":37.44,"high":38.03,"low":36.75,"open":37.69,"volume":6164100},{"timestamp":1244467800,"date":"2009-06-08","index":6087,"close":38.64,"high":39.05,"low":36.87,"open":36.96,"volume":7404100},{"timestamp":1244554200,"date":"2009-06-09","index":6088,"close":39.52,"high":39.84,"low":38.6,"open":38.96,"volume":5548200},{"timestamp":1244640600,"date":"2009-06-10","index":6089,"close":38.52,"high":39.98,"low":37.83,"open":39.77,"volume":6439700},{"timestamp":1244727000,"date":"2009-06-11","index":6090,"close":37.23,"high":38.54,"low":37.03,"open":38.41,"volume":8583400},{"timestamp":1244813400,"date":"2009-06-12","index":6091,"close":38.55,"high":38.69,"low":36.9,"open":37.13,"volume":7140500},{"timestamp":1245072600,"date":"2009-06-15","index":6092,"close":38.66,"high":39.03,"low":37.13,"open":38.01,"volume":12761900}],"post":[{"timestamp":1245159000,"date":"2009-06-16","index":6093,"close":35.84,"high":38.15,"low":35.62,"open":37.55,"volume":27500200},{"timestamp":1245245400,"date":"2009-06-17","index":6094,"close":35.87,"high":36.57,"low":35.37,"open":35.57,"volume":9123900},{"timestamp":1245331800,"date":"2009-06-18","index":6095,"close":34.07,"high":36.28,"low":33.81,"open":36,"volume":13472300},{"timestamp":1245418200,"date":"2009-06-19","index":6096,"close":34.38,"high":34.9,"low":34.17,"open":34.31,"volume":11141400},{"timestamp":1245677400,"date":"2009-06-22","index":6097,"close":33.44,"high":34.41,"low":33.42,"open":34.22,"volume":5984400},{"timestamp":1245763800,"date":"2009-06-23","index":6098,"close":32.98,"high":33.72,"low":32.72,"open":33.54,"volume":5074400},{"timestamp":1245850200,"date":"2009-06-24","index":6099,"close":32.97,"high":33.73,"low":32.8,"open":33.23,"volume":6103800},{"timestamp":1245936600,"date":"2009-06-25","index":6100,"close":34.05,"high":34.28,"low":32.7,"open":32.7,"volume":6594700},{"timestamp":1246023000,"date":"2009-06-26","index":6101,"close":33.58,"high":34.33,"low":33.5,"open":34.11,"volume":3922300},{"timestamp":1246282200,"date":"2009-06-29","index":6102,"close":34.02,"high":34.54,"low":33.24,"open":33.7,"volume":4150100},{"timestamp":1246368600,"date":"2009-06-30","index":6103,"close":33.49,"high":34.8,"low":33.19,"open":34.04,"volume":6432700}]},{"date":"2009-03-26","estimated":1.4,"reported":1.61,"pre":[{"timestamp":1236778200,"date":"2009-03-11","index":6026,"close":28.33,"high":28.67,"low":27.45,"open":28.34,"volume":12160600},{"timestamp":1236864600,"date":"2009-03-12","index":6027,"close":29.5,"high":29.61,"low":28,"open":28.5,"volume":10816200},{"timestamp":1236951000,"date":"2009-03-13","index":6028,"close":29.69,"high":29.95,"low":27.4,"open":29.46,"volume":8968300},{"timestamp":1237210200,"date":"2009-03-16","index":6029,"close":29.15,"high":30.21,"low":29.04,"open":30,"volume":8457400},{"timestamp":1237296600,"date":"2009-03-17","index":6030,"close":31.73,"high":31.77,"low":29.26,"open":29.64,"volume":17208600},{"timestamp":1237383000,"date":"2009-03-18","index":6031,"close":32.73,"high":33.22,"low":31.26,"open":31.48,"volume":12603800},{"timestamp":1237469400,"date":"2009-03-19","index":6032,"close":33.58,"high":33.65,"low":32.09,"open":33.21,"volume":12113300},{"timestamp":1237555800,"date":"2009-03-20","index":6033,"close":32.3,"high":33.7,"low":31.64,"open":33.4,"volume":10415200},{"timestamp":1237815000,"date":"2009-03-23","index":6034,"close":34.1,"high":34.17,"low":32.73,"open":33.69,"volume":9990900},{"timestamp":1237901400,"date":"2009-03-24","index":6035,"close":33.24,"high":33.96,"low":32.8,"open":33.55,"volume":10243800},{"timestamp":1237987800,"date":"2009-03-25","index":6036,"close":33.46,"high":34.63,"low":32.27,"open":33.6,"volume":12370700}],"post":[{"timestamp":1238074200,"date":"2009-03-26","index":6037,"close":37.67,"high":39.25,"low":36.79,"open":37,"volume":35104100},{"timestamp":1238160600,"date":"2009-03-27","index":6038,"close":38.04,"high":38.4,"low":36.62,"open":37.09,"volume":11693000},{"timestamp":1238419800,"date":"2009-03-30","index":6039,"close":36.97,"high":37.25,"low":36.27,"open":37.1,"volume":8896700},{"timestamp":1238506200,"date":"2009-03-31","index":6040,"close":37.96,"high":38.52,"low":36.88,"open":37.32,"volume":11342000},{"timestamp":1238592600,"date":"2009-04-01","index":6041,"close":38.97,"high":39.19,"low":37.19,"open":37.63,"volume":8830400},{"timestamp":1238679000,"date":"2009-04-02","index":6042,"close":39.88,"high":41.32,"low":39.5,"open":39.6,"volume":13791600},{"timestamp":1238765400,"date":"2009-04-03","index":6043,"close":40.26,"high":40.33,"low":39.32,"open":39.62,"volume":8273700},{"timestamp":1239024600,"date":"2009-04-06","index":6044,"close":39.02,"high":39.84,"low":38.8,"open":39.65,"volume":7647900},{"timestamp":1239111000,"date":"2009-04-07","index":6045,"close":38.13,"high":38.88,"low":38.02,"open":38.77,"volume":6183400},{"timestamp":1239197400,"date":"2009-04-08","index":6046,"close":39.45,"high":39.88,"low":38.51,"open":38.68,"volume":8955500},{"timestamp":1239283800,"date":"2009-04-09","index":6047,"close":41.09,"high":41.45,"low":40.05,"open":40.42,"volume":9773300}]},{"date":"2008-12-16","estimated":0.24,"reported":0.35,"pre":[{"timestamp":1228141800,"date":"2008-12-01","index":5958,"close":19.02,"high":20.32,"low":18.83,"open":19.92,"volume":8980100},{"timestamp":1228228200,"date":"2008-12-02","index":5959,"close":19.95,"high":20.13,"low":18.49,"open":19.24,"volume":10680500},{"timestamp":1228314600,"date":"2008-12-03","index":5960,"close":21.15,"high":21.25,"low":19.02,"open":19.15,"volume":8607200},{"timestamp":1228401000,"date":"2008-12-04","index":5961,"close":22.14,"high":23.47,"low":20.75,"open":20.76,"volume":12448600},{"timestamp":1228487400,"date":"2008-12-05","index":5962,"close":23.05,"high":23.1,"low":21,"open":21.72,"volume":6859100},{"timestamp":1228746600,"date":"2008-12-08","index":5963,"close":24.28,"high":25,"low":23.44,"open":24,"volume":9312200},{"timestamp":1228833000,"date":"2008-12-09","index":5964,"close":23.75,"high":25.28,"low":23.47,"open":23.65,"volume":10185600},{"timestamp":1228919400,"date":"2008-12-10","index":5965,"close":24.82,"high":25.19,"low":23.4,"open":23.95,"volume":7978200},{"timestamp":1229005800,"date":"2008-12-11","index":5966,"close":24.1,"high":25.66,"low":23.77,"open":24.16,"volume":7425700},{"timestamp":1229092200,"date":"2008-12-12","index":5967,"close":24.42,"high":24.5,"low":23.02,"open":23.5,"volume":7882200},{"timestamp":1229351400,"date":"2008-12-15","index":5968,"close":23.47,"high":25.5,"low":22.92,"open":25.12,"volume":9454200}],"post":[{"timestamp":1229437800,"date":"2008-12-16","index":5969,"close":27.68,"high":27.81,"low":25.78,"open":25.92,"volume":26792500},{"timestamp":1229524200,"date":"2008-12-17","index":5970,"close":28.58,"high":29.04,"low":27.29,"open":27.4,"volume":9077900},{"timestamp":1229610600,"date":"2008-12-18","index":5971,"close":28.29,"high":29.66,"low":27.92,"open":28.79,"volume":8998800},{"timestamp":1229697000,"date":"2008-12-19","index":5972,"close":28.1,"high":28.97,"low":27.83,"open":27.89,"volume":7936600},{"timestamp":1229956200,"date":"2008-12-22","index":5973,"close":27.31,"high":28.5,"low":26.8,"open":28.4,"volume":6652300},{"timestamp":1230042600,"date":"2008-12-23","index":5974,"close":26.46,"high":27.43,"low":26.31,"open":27.07,"volume":5384800},{"timestamp":1230129000,"date":"2008-12-24","index":5975,"close":26.7,"high":26.75,"low":26.33,"open":26.33,"volume":1537500},{"timestamp":1230301800,"date":"2008-12-26","index":5976,"close":26.7,"high":27.21,"low":26.19,"open":26.19,"volume":1697200},{"timestamp":1230561000,"date":"2008-12-29","index":5977,"close":26.34,"high":27.12,"low":25.85,"open":27.12,"volume":3526100},{"timestamp":1230647400,"date":"2008-12-30","index":5978,"close":27.75,"high":27.89,"low":26.47,"open":26.47,"volume":5003900},{"timestamp":1230733800,"date":"2008-12-31","index":5979,"close":28.11,"high":28.47,"low":27.59,"open":27.71,"volume":4720100}]},{"date":"2008-09-16","estimated":0.57,"reported":0.48,"pre":[{"timestamp":1220016600,"date":"2008-08-29","index":5894,"close":44.77,"high":45.29,"low":44.61,"open":45.12,"volume":3740800},{"timestamp":1220362200,"date":"2008-09-02","index":5895,"close":45.79,"high":46.69,"low":45.44,"open":45.52,"volume":6436800},{"timestamp":1220448600,"date":"2008-09-03","index":5896,"close":46,"high":46.6,"low":44.7,"open":45.12,"volume":8649200},{"timestamp":1220535000,"date":"2008-09-04","index":5897,"close":44.98,"high":46,"low":44.71,"open":45.5,"volume":7663600},{"timestamp":1220621400,"date":"2008-09-05","index":5898,"close":44.92,"high":45.21,"low":43.88,"open":44.4,"volume":7181800},{"timestamp":1220880600,"date":"2008-09-08","index":5899,"close":46.93,"high":47.5,"low":45.33,"open":46.26,"volume":9330200},{"timestamp":1220967000,"date":"2008-09-09","index":5900,"close":44.8,"high":46.57,"low":44.68,"open":46.07,"volume":10193700},{"timestamp":1221053400,"date":"2008-09-10","index":5901,"close":45.21,"high":45.85,"low":44.46,"open":44.93,"volume":6558700},{"timestamp":1221139800,"date":"2008-09-11","index":5902,"close":46,"high":46.03,"low":44.09,"open":44.58,"volume":8760200},{"timestamp":1221226200,"date":"2008-09-12","index":5903,"close":44.49,"high":45.13,"low":44.2,"open":44.59,"volume":10370000},{"timestamp":1221485400,"date":"2008-09-15","index":5904,"close":43.7,"high":45,"low":43.2,"open":43.2,"volume":9700000}],"post":[{"timestamp":1221571800,"date":"2008-09-16","index":5905,"close":42.4,"high":42.66,"low":39.5,"open":40.7,"volume":20077300},{"timestamp":1221658200,"date":"2008-09-17","index":5906,"close":39.79,"high":42,"low":39.61,"open":41.05,"volume":13275700},{"timestamp":1221744600,"date":"2008-09-18","index":5907,"close":41.23,"high":41.74,"low":38.81,"open":40.64,"volume":12854600},{"timestamp":1221831000,"date":"2008-09-19","index":5908,"close":41.49,"high":41.49,"low":41.2,"open":41.49,"volume":129300},{"timestamp":1222090200,"date":"2008-09-22","index":5909,"close":39.26,"high":41.96,"low":38.91,"open":41.91,"volume":9691900},{"timestamp":1222176600,"date":"2008-09-23","index":5910,"close":37.87,"high":39.88,"low":37.56,"open":39.47,"volume":9480800},{"timestamp":1222263000,"date":"2008-09-24","index":5911,"close":38.11,"high":38.8,"low":37.6,"open":37.74,"volume":8117700},{"timestamp":1222349400,"date":"2008-09-25","index":5912,"close":38.72,"high":39.86,"low":37.92,"open":38.6,"volume":9051900},{"timestamp":1222435800,"date":"2008-09-26","index":5913,"close":39.12,"high":39.12,"low":37.66,"open":38,"volume":6296800},{"timestamp":1222695000,"date":"2008-09-29","index":5914,"close":36.58,"high":39.07,"low":35.64,"open":38.48,"volume":9699300},{"timestamp":1222781400,"date":"2008-09-30","index":5915,"close":37.5,"high":37.86,"low":36.07,"open":36.99,"volume":6603900}]},{"date":"2008-06-17","estimated":0.37,"reported":0.43,"pre":[{"timestamp":1212413400,"date":"2008-06-02","index":5831,"close":46.07,"high":47.04,"low":45.09,"open":46.59,"volume":7281600},{"timestamp":1212499800,"date":"2008-06-03","index":5832,"close":45.84,"high":46.6,"low":45.31,"open":46.31,"volume":6148300},{"timestamp":1212586200,"date":"2008-06-04","index":5833,"close":46.49,"high":46.58,"low":45.39,"open":45.63,"volume":5989200},{"timestamp":1212672600,"date":"2008-06-05","index":5834,"close":47.52,"high":48.03,"low":46.55,"open":46.6,"volume":8251200},{"timestamp":1212759000,"date":"2008-06-06","index":5835,"close":44.38,"high":46,"low":44.06,"open":45.62,"volume":10729700},{"timestamp":1213018200,"date":"2008-06-09","index":5836,"close":44.18,"high":45.47,"low":43.51,"open":44.81,"volume":7916800},{"timestamp":1213104600,"date":"2008-06-10","index":5837,"close":45.07,"high":45.57,"low":43.43,"open":43.94,"volume":7338600},{"timestamp":1213191000,"date":"2008-06-11","index":5838,"close":43.46,"high":45.1,"low":43.38,"open":44.85,"volume":6370000},{"timestamp":1213277400,"date":"2008-06-12","index":5839,"close":44.16,"high":44.93,"low":43.9,"open":44.02,"volume":5889400},{"timestamp":1213363800,"date":"2008-06-13","index":5840,"close":45.7,"high":46.07,"low":44.65,"open":44.9,"volume":6828000},{"timestamp":1213623000,"date":"2008-06-16","index":5841,"close":45.88,"high":46.47,"low":45.04,"open":45.35,"volume":8615400}],"post":[{"timestamp":1213709400,"date":"2008-06-17","index":5842,"close":43.46,"high":46.53,"low":43.15,"open":46.41,"volume":18901000},{"timestamp":1213795800,"date":"2008-06-18","index":5843,"close":42.74,"high":43.46,"low":42.48,"open":43.21,"volume":9296700},{"timestamp":1213882200,"date":"2008-06-19","index":5844,"close":43.51,"high":43.76,"low":42.6,"open":42.8,"volume":6253400},{"timestamp":1213968600,"date":"2008-06-20","index":5845,"close":42.07,"high":43.41,"low":41.96,"open":43.21,"volume":7709900},{"timestamp":1214227800,"date":"2008-06-23","index":5846,"close":41.17,"high":42.56,"low":41.07,"open":42.15,"volume":6716300},{"timestamp":1214314200,"date":"2008-06-24","index":5847,"close":41.02,"high":41.72,"low":39.94,"open":40.84,"volume":7212300},{"timestamp":1214400600,"date":"2008-06-25","index":5848,"close":41.65,"high":43,"low":41.35,"open":41.5,"volume":7487800},{"timestamp":1214487000,"date":"2008-06-26","index":5849,"close":40.09,"high":41.45,"low":39.9,"open":41.1,"volume":8031800},{"timestamp":1214573400,"date":"2008-06-27","index":5850,"close":40.05,"high":40.5,"low":39.42,"open":40.06,"volume":5593800},{"timestamp":1214832600,"date":"2008-06-30","index":5851,"close":39.6,"high":40.75,"low":39.5,"open":40.19,"volume":6310800},{"timestamp":1214919000,"date":"2008-07-01","index":5852,"close":39.94,"high":40.03,"low":38.68,"open":39.27,"volume":5583100}]},{"date":"2008-04-02","estimated":1.65,"reported":1.71,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":5778,"close":39.43,"high":40.4,"low":38.75,"open":39.14,"volume":7331600},{"timestamp":1205847000,"date":"2008-03-18","index":5779,"close":41.11,"high":41.25,"low":39.77,"open":40.11,"volume":8159100},{"timestamp":1205933400,"date":"2008-03-19","index":5780,"close":40.47,"high":41.7,"low":40.43,"open":41.23,"volume":5046200},{"timestamp":1206019800,"date":"2008-03-20","index":5781,"close":42.41,"high":42.73,"low":40.34,"open":40.52,"volume":8604800},{"timestamp":1206365400,"date":"2008-03-24","index":5782,"close":43.27,"high":44.13,"low":42.95,"open":43.25,"volume":8570200},{"timestamp":1206451800,"date":"2008-03-25","index":5783,"close":42.79,"high":43.68,"low":42.02,"open":43.26,"volume":5739300},{"timestamp":1206538200,"date":"2008-03-26","index":5784,"close":42.28,"high":42.4,"low":41.65,"open":42.05,"volume":7179900},{"timestamp":1206624600,"date":"2008-03-27","index":5785,"close":42.27,"high":44,"low":42.27,"open":42.3,"volume":8339300},{"timestamp":1206711000,"date":"2008-03-28","index":5786,"close":40.56,"high":41.43,"low":40.29,"open":41.4,"volume":8415900},{"timestamp":1206970200,"date":"2008-03-31","index":5787,"close":41.46,"high":41.91,"low":40.49,"open":41,"volume":6794100},{"timestamp":1207056600,"date":"2008-04-01","index":5788,"close":43.47,"high":43.62,"low":41.94,"open":41.95,"volume":9507900}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":5789,"close":43.94,"high":45.66,"low":43.38,"open":45.63,"volume":19600800},{"timestamp":1207229400,"date":"2008-04-03","index":5790,"close":42.53,"high":43.25,"low":41.96,"open":43.25,"volume":9717000},{"timestamp":1207315800,"date":"2008-04-04","index":5791,"close":42.89,"high":43.42,"low":42.02,"open":42.22,"volume":5953500},{"timestamp":1207575000,"date":"2008-04-07","index":5792,"close":42.53,"high":43.29,"low":42.22,"open":43.29,"volume":3837900},{"timestamp":1207661400,"date":"2008-04-08","index":5793,"close":42.19,"high":42.58,"low":41.84,"open":42.31,"volume":4131500},{"timestamp":1207747800,"date":"2008-04-09","index":5794,"close":41.27,"high":42.52,"low":40.92,"open":42.45,"volume":4880600},{"timestamp":1207834200,"date":"2008-04-10","index":5795,"close":42.09,"high":42.75,"low":41.28,"open":41.36,"volume":5040800},{"timestamp":1207920600,"date":"2008-04-11","index":5796,"close":41.18,"high":42.2,"low":41.09,"open":41.66,"volume":4209800},{"timestamp":1208179800,"date":"2008-04-14","index":5797,"close":41.03,"high":41.44,"low":40.56,"open":41,"volume":5092500},{"timestamp":1208266200,"date":"2008-04-15","index":5798,"close":41.76,"high":41.85,"low":40.78,"open":41.25,"volume":4661300},{"timestamp":1208352600,"date":"2008-04-16","index":5799,"close":42.79,"high":42.87,"low":41.73,"open":42.15,"volume":4505400}]},{"date":"2007-12-18","estimated":0.41,"reported":0.53,"pre":[{"timestamp":1196692200,"date":"2007-12-03","index":5707,"close":51.73,"high":52.19,"low":51.01,"open":51.39,"volume":6773300},{"timestamp":1196778600,"date":"2007-12-04","index":5708,"close":51.07,"high":51.55,"low":50.83,"open":51.41,"volume":6425300},{"timestamp":1196865000,"date":"2007-12-05","index":5709,"close":51.82,"high":51.95,"low":51,"open":51.65,"volume":5776800},{"timestamp":1196951400,"date":"2007-12-06","index":5710,"close":52.71,"high":52.91,"low":50.93,"open":51.59,"volume":6567100},{"timestamp":1197037800,"date":"2007-12-07","index":5711,"close":52.71,"high":53.25,"low":52.3,"open":52.7,"volume":4809200},{"timestamp":1197297000,"date":"2007-12-10","index":5712,"close":52.91,"high":53.14,"low":52.36,"open":53,"volume":3880600},{"timestamp":1197383400,"date":"2007-12-11","index":5713,"close":50.97,"high":53.9,"low":50.6,"open":52.83,"volume":10537200},{"timestamp":1197469800,"date":"2007-12-12","index":5714,"close":50.84,"high":52.9,"low":49.9,"open":52.24,"volume":11336800},{"timestamp":1197556200,"date":"2007-12-13","index":5715,"close":51.63,"high":51.85,"low":50.1,"open":50.1,"volume":8519100},{"timestamp":1197642600,"date":"2007-12-14","index":5716,"close":50.34,"high":51.88,"low":50.31,"open":51.31,"volume":5811000},{"timestamp":1197901800,"date":"2007-12-17","index":5717,"close":51.14,"high":51.31,"low":49.95,"open":50.8,"volume":10648400}],"post":[{"timestamp":1197988200,"date":"2007-12-18","index":5718,"close":51.62,"high":51.76,"low":48.77,"open":51.76,"volume":23715900},{"timestamp":1198074600,"date":"2007-12-19","index":5719,"close":51.2,"high":51.99,"low":50.63,"open":51.62,"volume":6612000},{"timestamp":1198161000,"date":"2007-12-20","index":5720,"close":51.67,"high":52,"low":50.79,"open":51.47,"volume":5859000},{"timestamp":1198247400,"date":"2007-12-21","index":5721,"close":52.48,"high":52.8,"low":51.86,"open":52.17,"volume":9100700},{"timestamp":1198506600,"date":"2007-12-24","index":5722,"close":53.32,"high":53.46,"low":52.4,"open":52.49,"volume":2978500},{"timestamp":1198679400,"date":"2007-12-26","index":5723,"close":53.38,"high":53.6,"low":52.63,"open":53.11,"volume":3248600},{"timestamp":1198765800,"date":"2007-12-27","index":5724,"close":52.49,"high":52.99,"low":52.19,"open":52.98,"volume":3399300},{"timestamp":1198852200,"date":"2007-12-28","index":5725,"close":52.29,"high":52.85,"low":51.86,"open":52.41,"volume":3276400},{"timestamp":1199111400,"date":"2007-12-31","index":5726,"close":52.65,"high":53,"low":52.02,"open":52.02,"volume":3247200},{"timestamp":1199284200,"date":"2008-01-02","index":5727,"close":51.22,"high":52.98,"low":50.73,"open":52.72,"volume":6365600},{"timestamp":1199370600,"date":"2008-01-03","index":5728,"close":49.24,"high":51.48,"low":48.82,"open":51.48,"volume":12794000}]},{"date":"2007-09-18","estimated":0.44,"reported":0.55,"pre":[{"timestamp":1188567000,"date":"2007-08-31","index":5643,"close":43.95,"high":44.3,"low":43.7,"open":44.09,"volume":4279500},{"timestamp":1188912600,"date":"2007-09-04","index":5644,"close":43.94,"high":44.44,"low":43.7,"open":43.95,"volume":5021500},{"timestamp":1188999000,"date":"2007-09-05","index":5645,"close":43.26,"high":43.59,"low":42.78,"open":43.59,"volume":7234400},{"timestamp":1189085400,"date":"2007-09-06","index":5646,"close":43.21,"high":43.8,"low":43.11,"open":43.5,"volume":4142200},{"timestamp":1189171800,"date":"2007-09-07","index":5647,"close":42.85,"high":42.98,"low":42.46,"open":42.9,"volume":5801800},{"timestamp":1189431000,"date":"2007-09-10","index":5648,"close":42.69,"high":43.18,"low":42.39,"open":43,"volume":4935200},{"timestamp":1189517400,"date":"2007-09-11","index":5649,"close":42.86,"high":43.12,"low":42.56,"open":42.96,"volume":5505800},{"timestamp":1189603800,"date":"2007-09-12","index":5650,"close":42.93,"high":43.27,"low":42.41,"open":42.74,"volume":5521600},{"timestamp":1189690200,"date":"2007-09-13","index":5651,"close":43.46,"high":44.2,"low":43.15,"open":43.2,"volume":6834900},{"timestamp":1189776600,"date":"2007-09-14","index":5652,"close":44.08,"high":44.36,"low":42.95,"open":43.22,"volume":7956100},{"timestamp":1190035800,"date":"2007-09-17","index":5653,"close":44.54,"high":44.65,"low":43.85,"open":43.9,"volume":7875000}],"post":[{"timestamp":1190122200,"date":"2007-09-18","index":5654,"close":47.46,"high":47.56,"low":45.69,"open":46.98,"volume":24382400},{"timestamp":1190208600,"date":"2007-09-19","index":5655,"close":47.47,"high":48.4,"low":47.2,"open":48.29,"volume":10907200},{"timestamp":1190295000,"date":"2007-09-20","index":5656,"close":46.44,"high":47.44,"low":46.17,"open":47.29,"volume":8333300},{"timestamp":1190381400,"date":"2007-09-21","index":5657,"close":46.76,"high":46.89,"low":46.12,"open":46.54,"volume":5501500},{"timestamp":1190640600,"date":"2007-09-24","index":5658,"close":46.23,"high":47.11,"low":45.98,"open":46.82,"volume":4874400},{"timestamp":1190727000,"date":"2007-09-25","index":5659,"close":46.01,"high":46.08,"low":45.12,"open":45.64,"volume":6061200},{"timestamp":1190813400,"date":"2007-09-26","index":5660,"close":46.32,"high":46.69,"low":46,"open":46.3,"volume":4160200},{"timestamp":1190899800,"date":"2007-09-27","index":5661,"close":46.2,"high":46.62,"low":45.96,"open":46.48,"volume":3163800},{"timestamp":1190986200,"date":"2007-09-28","index":5662,"close":46.02,"high":46.31,"low":45.58,"open":46.08,"volume":5117300},{"timestamp":1191245400,"date":"2007-10-01","index":5663,"close":46.94,"high":47.47,"low":46.05,"open":46.09,"volume":6003700},{"timestamp":1191331800,"date":"2007-10-02","index":5664,"close":47.53,"high":47.75,"low":47,"open":47,"volume":5558900}]},{"date":"2007-06-19","estimated":0.49,"reported":0.39,"pre":[{"timestamp":1180963800,"date":"2007-06-04","index":5580,"close":49.06,"high":49.44,"low":48.84,"open":49.08,"volume":3917000},{"timestamp":1181050200,"date":"2007-06-05","index":5581,"close":48.12,"high":48.88,"low":48.01,"open":48.78,"volume":4914700},{"timestamp":1181136600,"date":"2007-06-06","index":5582,"close":48.44,"high":48.58,"low":47.59,"open":48,"volume":5460400},{"timestamp":1181223000,"date":"2007-06-07","index":5583,"close":47.5,"high":48.55,"low":47.45,"open":47.8,"volume":4643900},{"timestamp":1181309400,"date":"2007-06-08","index":5584,"close":48.15,"high":48.22,"low":47.27,"open":47.51,"volume":3371000},{"timestamp":1181568600,"date":"2007-06-11","index":5585,"close":47.46,"high":47.91,"low":47.31,"open":47.9,"volume":4863800},{"timestamp":1181655000,"date":"2007-06-12","index":5586,"close":47.41,"high":48.06,"low":47.26,"open":47.46,"volume":4349200},{"timestamp":1181741400,"date":"2007-06-13","index":5587,"close":47.96,"high":48.1,"low":47.4,"open":47.7,"volume":3408500},{"timestamp":1181827800,"date":"2007-06-14","index":5588,"close":47.79,"high":48.28,"low":47.45,"open":47.97,"volume":3752700},{"timestamp":1181914200,"date":"2007-06-15","index":5589,"close":47.77,"high":48.29,"low":47.6,"open":47.91,"volume":4825200},{"timestamp":1182173400,"date":"2007-06-18","index":5590,"close":48.01,"high":48.34,"low":47.26,"open":47.9,"volume":6312900}],"post":[{"timestamp":1182259800,"date":"2007-06-19","index":5591,"close":45.18,"high":46.12,"low":45.01,"open":45.9,"volume":33284200},{"timestamp":1182346200,"date":"2007-06-20","index":5592,"close":44.92,"high":45.55,"low":44.87,"open":45.3,"volume":15868200},{"timestamp":1182432600,"date":"2007-06-21","index":5593,"close":44.43,"high":45.03,"low":44.24,"open":45.03,"volume":11929300},{"timestamp":1182519000,"date":"2007-06-22","index":5594,"close":44.79,"high":45.2,"low":44.5,"open":44.52,"volume":10435900},{"timestamp":1182778200,"date":"2007-06-25","index":5595,"close":45.07,"high":45.29,"low":44.86,"open":44.95,"volume":10694400},{"timestamp":1182864600,"date":"2007-06-26","index":5596,"close":44.99,"high":45.29,"low":44.84,"open":45.1,"volume":9665200},{"timestamp":1182951000,"date":"2007-06-27","index":5597,"close":46.67,"high":47.32,"low":45.55,"open":45.75,"volume":16889000},{"timestamp":1183037400,"date":"2007-06-28","index":5598,"close":46.64,"high":47.08,"low":46.59,"open":46.95,"volume":9293500},{"timestamp":1183123800,"date":"2007-06-29","index":5599,"close":46.67,"high":47,"low":46.51,"open":46.64,"volume":5942800},{"timestamp":1183383000,"date":"2007-07-02","index":5600,"close":46.94,"high":47.25,"low":46.7,"open":46.7,"volume":6134700},{"timestamp":1183469400,"date":"2007-07-03","index":5601,"close":47.04,"high":47.2,"low":46.9,"open":46.97,"volume":2124600}]},{"date":"2007-04-04","estimated":1.52,"reported":1.55,"pre":[{"timestamp":1174397400,"date":"2007-03-20","index":5528,"close":48.38,"high":48.43,"low":47.6,"open":47.8,"volume":5241500},{"timestamp":1174483800,"date":"2007-03-21","index":5529,"close":49.54,"high":49.76,"low":48.7,"open":48.9,"volume":4851700},{"timestamp":1174570200,"date":"2007-03-22","index":5530,"close":49.65,"high":49.95,"low":49.1,"open":49.54,"volume":3613200},{"timestamp":1174656600,"date":"2007-03-23","index":5531,"close":50.02,"high":50.19,"low":49.51,"open":49.64,"volume":3402800},{"timestamp":1174915800,"date":"2007-03-26","index":5532,"close":49.72,"high":49.99,"low":49.02,"open":49.86,"volume":4049200},{"timestamp":1175002200,"date":"2007-03-27","index":5533,"close":49.17,"high":49.67,"low":49.13,"open":49.67,"volume":3336000},{"timestamp":1175088600,"date":"2007-03-28","index":5534,"close":48.77,"high":49.01,"low":47.85,"open":48.95,"volume":6369200},{"timestamp":1175175000,"date":"2007-03-29","index":5535,"close":48.93,"high":49.45,"low":48.45,"open":49.02,"volume":5229300},{"timestamp":1175261400,"date":"2007-03-30","index":5536,"close":48.72,"high":49.36,"low":48.45,"open":48.95,"volume":4749500},{"timestamp":1175520600,"date":"2007-04-02","index":5537,"close":48.48,"high":48.95,"low":48.24,"open":48.91,"volume":4220200},{"timestamp":1175607000,"date":"2007-04-03","index":5538,"close":49.13,"high":49.92,"low":48.71,"open":48.71,"volume":7355900}],"post":[{"timestamp":1175693400,"date":"2007-04-04","index":5539,"close":47.89,"high":49.87,"low":47.81,"open":48.95,"volume":13094700},{"timestamp":1175779800,"date":"2007-04-05","index":5540,"close":48.45,"high":48.85,"low":48,"open":48.21,"volume":6078400},{"timestamp":1176125400,"date":"2007-04-09","index":5541,"close":48.23,"high":48.72,"low":48.12,"open":48.7,"volume":5039300},{"timestamp":1176211800,"date":"2007-04-10","index":5542,"close":47.46,"high":48.4,"low":47.3,"open":48.14,"volume":7876100},{"timestamp":1176298200,"date":"2007-04-11","index":5543,"close":47.12,"high":47.81,"low":46.81,"open":47.56,"volume":7284900},{"timestamp":1176384600,"date":"2007-04-12","index":5544,"close":46.86,"high":47.3,"low":46.26,"open":47.01,"volume":6205500},{"timestamp":1176471000,"date":"2007-04-13","index":5545,"close":46.52,"high":47.1,"low":46.42,"open":47.1,"volume":6591200},{"timestamp":1176730200,"date":"2007-04-16","index":5546,"close":47.87,"high":48.12,"low":47.01,"open":47.39,"volume":7732900},{"timestamp":1176816600,"date":"2007-04-17","index":5547,"close":48.87,"high":48.95,"low":47.87,"open":47.87,"volume":6655900},{"timestamp":1176903000,"date":"2007-04-18","index":5548,"close":48.84,"high":49,"low":48.34,"open":48.8,"volume":4727700},{"timestamp":1176989400,"date":"2007-04-19","index":5549,"close":48.4,"high":48.52,"low":48.11,"open":48.37,"volume":4826300}]},{"date":"2006-12-12","estimated":0.35,"reported":0.31,"pre":[{"timestamp":1164637800,"date":"2006-11-27","index":5452,"close":54.37,"high":56.69,"low":54.22,"open":56.03,"volume":7706300},{"timestamp":1164724200,"date":"2006-11-28","index":5453,"close":55.3,"high":55.85,"low":54,"open":54.38,"volume":6975600},{"timestamp":1164810600,"date":"2006-11-29","index":5454,"close":55.15,"high":56.44,"low":54.55,"open":55.69,"volume":4495000},{"timestamp":1164897000,"date":"2006-11-30","index":5455,"close":54.97,"high":55.39,"low":53.86,"open":55.25,"volume":4321400},{"timestamp":1164983400,"date":"2006-12-01","index":5456,"close":53.7,"high":55.4,"low":53,"open":54.97,"volume":5963000},{"timestamp":1165242600,"date":"2006-12-04","index":5457,"close":54.47,"high":54.95,"low":53.34,"open":53.7,"volume":4921600},{"timestamp":1165329000,"date":"2006-12-05","index":5458,"close":54.04,"high":55.59,"low":53.98,"open":54.75,"volume":4946300},{"timestamp":1165415400,"date":"2006-12-06","index":5459,"close":53.89,"high":54.46,"low":53.75,"open":54.04,"volume":3824200},{"timestamp":1165501800,"date":"2006-12-07","index":5460,"close":52.11,"high":54.25,"low":52.01,"open":54,"volume":8534300},{"timestamp":1165588200,"date":"2006-12-08","index":5461,"close":53.13,"high":53.45,"low":52.26,"open":52.45,"volume":6762400},{"timestamp":1165847400,"date":"2006-12-11","index":5462,"close":53.92,"high":54.15,"low":53.18,"open":53.5,"volume":7557900}],"post":[{"timestamp":1165933800,"date":"2006-12-12","index":5463,"close":51.3,"high":52.14,"low":50.21,"open":50.5,"volume":34022600},{"timestamp":1166020200,"date":"2006-12-13","index":5464,"close":50.46,"high":51.6,"low":50.3,"open":51.51,"volume":10088400},{"timestamp":1166106600,"date":"2006-12-14","index":5465,"close":51.08,"high":51.87,"low":50.55,"open":50.55,"volume":8566000},{"timestamp":1166193000,"date":"2006-12-15","index":5466,"close":50.39,"high":51.33,"low":50.21,"open":51.2,"volume":7371800},{"timestamp":1166452200,"date":"2006-12-18","index":5467,"close":49.34,"high":50.95,"low":49.25,"open":50.45,"volume":9510700},{"timestamp":1166538600,"date":"2006-12-19","index":5468,"close":48.55,"high":48.96,"low":46.95,"open":47.78,"volume":19811100},{"timestamp":1166625000,"date":"2006-12-20","index":5469,"close":48.36,"high":48.94,"low":48.22,"open":48.25,"volume":7332800},{"timestamp":1166711400,"date":"2006-12-21","index":5470,"close":49.21,"high":49.74,"low":48.92,"open":49.47,"volume":8215400},{"timestamp":1166797800,"date":"2006-12-22","index":5471,"close":49.93,"high":50.2,"low":49.4,"open":49.74,"volume":5255300},{"timestamp":1167143400,"date":"2006-12-26","index":5472,"close":49.23,"high":49.92,"low":48.84,"open":49.66,"volume":3837200},{"timestamp":1167229800,"date":"2006-12-27","index":5473,"close":49.64,"high":49.8,"low":49.01,"open":49.24,"volume":4278000}]},{"date":"2006-09-12","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1156512600,"date":"2006-08-25","index":5388,"close":45.57,"high":45.88,"low":45.31,"open":45.55,"volume":2976000},{"timestamp":1156771800,"date":"2006-08-28","index":5389,"close":46.12,"high":46.64,"low":45.6,"open":45.62,"volume":3807600},{"timestamp":1156858200,"date":"2006-08-29","index":5390,"close":46.21,"high":46.54,"low":45.61,"open":46.43,"volume":3766400},{"timestamp":1156944600,"date":"2006-08-30","index":5391,"close":46.26,"high":47.2,"low":45.95,"open":46.2,"volume":5855800},{"timestamp":1157031000,"date":"2006-08-31","index":5392,"close":47,"high":47.08,"low":46.35,"open":46.46,"volume":4545900},{"timestamp":1157117400,"date":"2006-09-01","index":5393,"close":47.33,"high":47.77,"low":46.71,"open":47.37,"volume":4809500},{"timestamp":1157463000,"date":"2006-09-05","index":5394,"close":47.68,"high":47.96,"low":47.17,"open":47.75,"volume":4899800},{"timestamp":1157549400,"date":"2006-09-06","index":5395,"close":46.25,"high":47.61,"low":46.25,"open":47.6,"volume":6308400},{"timestamp":1157635800,"date":"2006-09-07","index":5396,"close":45.01,"high":46.27,"low":45,"open":46.26,"volume":8274800},{"timestamp":1157722200,"date":"2006-09-08","index":5397,"close":46.31,"high":46.35,"low":44.53,"open":45.1,"volume":6943500},{"timestamp":1157981400,"date":"2006-09-11","index":5398,"close":47.77,"high":48.59,"low":46.45,"open":46.45,"volume":11532600}],"post":[{"timestamp":1158067800,"date":"2006-09-12","index":5399,"close":52.14,"high":52.64,"low":46.23,"open":46.38,"volume":27954300},{"timestamp":1158154200,"date":"2006-09-13","index":5400,"close":52.36,"high":52.57,"low":51.46,"open":51.95,"volume":9872500},{"timestamp":1158240600,"date":"2006-09-14","index":5401,"close":52.46,"high":52.72,"low":51.55,"open":51.75,"volume":5187900},{"timestamp":1158327000,"date":"2006-09-15","index":5402,"close":53.83,"high":53.98,"low":52.7,"open":52.9,"volume":7065200},{"timestamp":1158586200,"date":"2006-09-18","index":5403,"close":54.1,"high":54.17,"low":53.32,"open":53.99,"volume":4621500},{"timestamp":1158672600,"date":"2006-09-19","index":5404,"close":53.61,"high":54.35,"low":52.99,"open":54.1,"volume":5995400},{"timestamp":1158759000,"date":"2006-09-20","index":5405,"close":54.84,"high":55.63,"low":53.78,"open":53.84,"volume":8727800},{"timestamp":1158845400,"date":"2006-09-21","index":5406,"close":53.83,"high":55.46,"low":53.67,"open":55.42,"volume":6517900},{"timestamp":1158931800,"date":"2006-09-22","index":5407,"close":54.33,"high":54.83,"low":53,"open":53.02,"volume":5386200},{"timestamp":1159191000,"date":"2006-09-25","index":5408,"close":55.53,"high":55.93,"low":53.64,"open":54.34,"volume":4687500},{"timestamp":1159277400,"date":"2006-09-26","index":5409,"close":55.2,"high":56.12,"low":54.67,"open":55.4,"volume":3971000}]},{"date":"2006-06-13","estimated":0.36,"reported":0.47,"pre":[{"timestamp":1148650200,"date":"2006-05-26","index":5325,"close":51.86,"high":52.11,"low":51.21,"open":51.75,"volume":2858300},{"timestamp":1148995800,"date":"2006-05-30","index":5326,"close":50.79,"high":51.5,"low":50.67,"open":51.3,"volume":2308000},{"timestamp":1149082200,"date":"2006-05-31","index":5327,"close":53,"high":53,"low":51.01,"open":51.05,"volume":4928200},{"timestamp":1149168600,"date":"2006-06-01","index":5328,"close":52.92,"high":53.44,"low":52.33,"open":53,"volume":3660600},{"timestamp":1149255000,"date":"2006-06-02","index":5329,"close":52.6,"high":53.35,"low":51.84,"open":53.14,"volume":2799400},{"timestamp":1149514200,"date":"2006-06-05","index":5330,"close":51.83,"high":53.05,"low":51.66,"open":52.4,"volume":2949700},{"timestamp":1149600600,"date":"2006-06-06","index":5331,"close":51.5,"high":52.36,"low":50.8,"open":51.83,"volume":3225100},{"timestamp":1149687000,"date":"2006-06-07","index":5332,"close":49.97,"high":52.35,"low":49.67,"open":51.55,"volume":6496000},{"timestamp":1149773400,"date":"2006-06-08","index":5333,"close":50.15,"high":50.25,"low":48.69,"open":49.5,"volume":5290600},{"timestamp":1149859800,"date":"2006-06-09","index":5334,"close":50.39,"high":50.94,"low":50.11,"open":50.16,"volume":3167400},{"timestamp":1150119000,"date":"2006-06-12","index":5335,"close":49.03,"high":50.8,"low":48.7,"open":50.5,"volume":4854200}],"post":[{"timestamp":1150205400,"date":"2006-06-13","index":5336,"close":51.69,"high":52.03,"low":49.98,"open":50.9,"volume":13725100},{"timestamp":1150291800,"date":"2006-06-14","index":5337,"close":51.4,"high":52.21,"low":50.55,"open":51.51,"volume":6314000},{"timestamp":1150378200,"date":"2006-06-15","index":5338,"close":51.5,"high":51.81,"low":51.05,"open":51.55,"volume":6501600},{"timestamp":1150464600,"date":"2006-06-16","index":5339,"close":52.45,"high":52.85,"low":51.42,"open":51.5,"volume":5205600},{"timestamp":1150723800,"date":"2006-06-19","index":5340,"close":52.73,"high":53.13,"low":52.36,"open":52.99,"volume":4568700},{"timestamp":1150810200,"date":"2006-06-20","index":5341,"close":52.93,"high":53.69,"low":52.42,"open":52.74,"volume":3100600},{"timestamp":1150896600,"date":"2006-06-21","index":5342,"close":52.8,"high":53.6,"low":52.57,"open":53.24,"volume":3915400},{"timestamp":1150983000,"date":"2006-06-22","index":5343,"close":53.28,"high":53.91,"low":52.7,"open":53.19,"volume":3023900},{"timestamp":1151069400,"date":"2006-06-23","index":5344,"close":52.67,"high":53.85,"low":52.35,"open":53.4,"volume":2185300},{"timestamp":1151328600,"date":"2006-06-26","index":5345,"close":53.41,"high":53.53,"low":52.71,"open":53,"volume":2115700},{"timestamp":1151415000,"date":"2006-06-27","index":5346,"close":52.15,"high":53.5,"low":51.88,"open":52.81,"volume":2540100}]},{"date":"2006-03-30","estimated":1.29,"reported":1.29,"pre":[{"timestamp":1142433000,"date":"2006-03-15","index":5274,"close":55.36,"high":55.68,"low":54.66,"open":55.36,"volume":2075700},{"timestamp":1142519400,"date":"2006-03-16","index":5275,"close":56.95,"high":57.69,"low":55.01,"open":55.72,"volume":4643200},{"timestamp":1142605800,"date":"2006-03-17","index":5276,"close":57,"high":57.44,"low":56.43,"open":57.35,"volume":2564100},{"timestamp":1142865000,"date":"2006-03-20","index":5277,"close":56.33,"high":57.15,"low":56.25,"open":56.8,"volume":2261500},{"timestamp":1142951400,"date":"2006-03-21","index":5278,"close":55.5,"high":56.49,"low":55.24,"open":56.4,"volume":2301400},{"timestamp":1143037800,"date":"2006-03-22","index":5279,"close":55.17,"high":55.3,"low":54.05,"open":54.5,"volume":3717900},{"timestamp":1143124200,"date":"2006-03-23","index":5280,"close":54.55,"high":55.68,"low":54.55,"open":55.21,"volume":2992700},{"timestamp":1143210600,"date":"2006-03-24","index":5281,"close":54.38,"high":54.84,"low":53.8,"open":54.77,"volume":3624600},{"timestamp":1143469800,"date":"2006-03-27","index":5282,"close":54.75,"high":55.27,"low":54.21,"open":54.8,"volume":2889200},{"timestamp":1143556200,"date":"2006-03-28","index":5283,"close":55.16,"high":55.98,"low":54.9,"open":55.05,"volume":3501000},{"timestamp":1143642600,"date":"2006-03-29","index":5284,"close":54.52,"high":55.57,"low":53.95,"open":55.38,"volume":4577900}],"post":[{"timestamp":1143729000,"date":"2006-03-30","index":5285,"close":54.78,"high":55.35,"low":53.84,"open":55.31,"volume":9154800},{"timestamp":1143815400,"date":"2006-03-31","index":5286,"close":55.93,"high":56.51,"low":55.06,"open":55.25,"volume":6510200},{"timestamp":1144071000,"date":"2006-04-03","index":5287,"close":55.44,"high":56.46,"low":55.03,"open":56.45,"volume":4218400},{"timestamp":1144157400,"date":"2006-04-04","index":5288,"close":57,"high":57.24,"low":55.41,"open":55.6,"volume":5682500},{"timestamp":1144243800,"date":"2006-04-05","index":5289,"close":58.25,"high":58.9,"low":57,"open":57,"volume":6301200},{"timestamp":1144330200,"date":"2006-04-06","index":5290,"close":58.72,"high":58.74,"low":57.71,"open":58,"volume":3740700},{"timestamp":1144416600,"date":"2006-04-07","index":5291,"close":58.12,"high":59.5,"low":58.01,"open":58.72,"volume":4604500},{"timestamp":1144675800,"date":"2006-04-10","index":5292,"close":57.18,"high":58.06,"low":56.63,"open":57.9,"volume":2871200},{"timestamp":1144762200,"date":"2006-04-11","index":5293,"close":56.6,"high":58.15,"low":56.25,"open":57.75,"volume":3679800},{"timestamp":1144848600,"date":"2006-04-12","index":5294,"close":56.9,"high":57.35,"low":56.35,"open":57.3,"volume":3035700},{"timestamp":1144935000,"date":"2006-04-13","index":5295,"close":57.51,"high":57.7,"low":56.7,"open":56.8,"volume":2792700}]},{"date":"2005-12-13","estimated":0.3,"reported":0.28,"pre":[{"timestamp":1133188200,"date":"2005-11-28","index":5201,"close":50.14,"high":51.65,"low":49.64,"open":51.26,"volume":8688200},{"timestamp":1133274600,"date":"2005-11-29","index":5202,"close":48.75,"high":50.85,"low":48.55,"open":50.25,"volume":6318900},{"timestamp":1133361000,"date":"2005-11-30","index":5203,"close":48.24,"high":49.24,"low":47.61,"open":48.62,"volume":5114300},{"timestamp":1133447400,"date":"2005-12-01","index":5204,"close":48.69,"high":49.25,"low":47.6,"open":48.52,"volume":3977900},{"timestamp":1133533800,"date":"2005-12-02","index":5205,"close":48.85,"high":49.5,"low":48.5,"open":49,"volume":3228200},{"timestamp":1133793000,"date":"2005-12-05","index":5206,"close":49.23,"high":49.5,"low":48.25,"open":48.86,"volume":3565600},{"timestamp":1133879400,"date":"2005-12-06","index":5207,"close":49.32,"high":49.97,"low":49.21,"open":49.43,"volume":3398300},{"timestamp":1133965800,"date":"2005-12-07","index":5208,"close":48.95,"high":49.6,"low":48.84,"open":49.2,"volume":3865200},{"timestamp":1134052200,"date":"2005-12-08","index":5209,"close":50,"high":50,"low":48.94,"open":48.94,"volume":4474400},{"timestamp":1134138600,"date":"2005-12-09","index":5210,"close":50.16,"high":50.49,"low":49.27,"open":49.98,"volume":4238900},{"timestamp":1134397800,"date":"2005-12-12","index":5211,"close":49.84,"high":51.03,"low":49.67,"open":50.3,"volume":7185500}],"post":[{"timestamp":1134484200,"date":"2005-12-13","index":5212,"close":43.94,"high":45.77,"low":43.57,"open":45.55,"volume":38210500},{"timestamp":1134570600,"date":"2005-12-14","index":5213,"close":44.69,"high":44.7,"low":43.6,"open":44,"volume":13445500},{"timestamp":1134657000,"date":"2005-12-15","index":5214,"close":44.87,"high":45.3,"low":44.25,"open":44.85,"volume":7528100},{"timestamp":1134743400,"date":"2005-12-16","index":5215,"close":44.96,"high":45.19,"low":44.5,"open":45.19,"volume":5139100},{"timestamp":1135002600,"date":"2005-12-19","index":5216,"close":43.71,"high":45.13,"low":43.71,"open":45.1,"volume":5615900},{"timestamp":1135089000,"date":"2005-12-20","index":5217,"close":44.11,"high":44.26,"low":43.73,"open":43.96,"volume":4210400},{"timestamp":1135175400,"date":"2005-12-21","index":5218,"close":43.45,"high":44.15,"low":43.4,"open":44.1,"volume":4491400},{"timestamp":1135261800,"date":"2005-12-22","index":5219,"close":43.25,"high":43.78,"low":43.18,"open":43.75,"volume":4707300},{"timestamp":1135348200,"date":"2005-12-23","index":5220,"close":44.3,"high":44.59,"low":42.75,"open":43.2,"volume":4746800},{"timestamp":1135693800,"date":"2005-12-27","index":5221,"close":43.69,"high":44.97,"low":43.64,"open":44.55,"volume":3469300},{"timestamp":1135780200,"date":"2005-12-28","index":5222,"close":43.7,"high":44.26,"low":43.7,"open":43.8,"volume":3479800}]},{"date":"2005-09-13","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1125063000,"date":"2005-08-26","index":5137,"close":46.01,"high":46.96,"low":45.56,"open":46.75,"volume":3215900},{"timestamp":1125322200,"date":"2005-08-29","index":5138,"close":46.35,"high":46.69,"low":45.07,"open":45.99,"volume":5378000},{"timestamp":1125408600,"date":"2005-08-30","index":5139,"close":46.75,"high":46.83,"low":45.57,"open":46.2,"volume":5482900},{"timestamp":1125495000,"date":"2005-08-31","index":5140,"close":47.66,"high":47.73,"low":46.52,"open":46.7,"volume":5864600},{"timestamp":1125581400,"date":"2005-09-01","index":5141,"close":46.98,"high":47.66,"low":45.76,"open":47.5,"volume":4911200},{"timestamp":1125667800,"date":"2005-09-02","index":5142,"close":46.12,"high":47.26,"low":46.02,"open":47.01,"volume":2505000},{"timestamp":1126013400,"date":"2005-09-06","index":5143,"close":47.21,"high":47.42,"low":46.34,"open":46.36,"volume":3486700},{"timestamp":1126099800,"date":"2005-09-07","index":5144,"close":47.76,"high":48.43,"low":47.22,"open":47.29,"volume":4135000},{"timestamp":1126186200,"date":"2005-09-08","index":5145,"close":47.82,"high":48.66,"low":47.45,"open":47.64,"volume":4387000},{"timestamp":1126272600,"date":"2005-09-09","index":5146,"close":48.79,"high":48.88,"low":48.03,"open":48.5,"volume":4355000},{"timestamp":1126531800,"date":"2005-09-12","index":5147,"close":50.36,"high":50.66,"low":48.01,"open":48.72,"volume":8158800}],"post":[{"timestamp":1126618200,"date":"2005-09-13","index":5148,"close":44.79,"high":46.93,"low":44.67,"open":46.41,"volume":29178700},{"timestamp":1126704600,"date":"2005-09-14","index":5149,"close":44.86,"high":45.56,"low":44.75,"open":45.31,"volume":11919600},{"timestamp":1126791000,"date":"2005-09-15","index":5150,"close":44.3,"high":45.25,"low":44.09,"open":44.98,"volume":7342600},{"timestamp":1126877400,"date":"2005-09-16","index":5151,"close":44.17,"high":44.7,"low":44.15,"open":44.31,"volume":7573400},{"timestamp":1127136600,"date":"2005-09-19","index":5152,"close":42.24,"high":44.36,"low":41.93,"open":44.18,"volume":8614800},{"timestamp":1127223000,"date":"2005-09-20","index":5153,"close":41.51,"high":43.2,"low":41.33,"open":43.08,"volume":8624100},{"timestamp":1127309400,"date":"2005-09-21","index":5154,"close":41,"high":41.59,"low":40.4,"open":41.51,"volume":7752000},{"timestamp":1127395800,"date":"2005-09-22","index":5155,"close":42.2,"high":42.49,"low":40.68,"open":41.15,"volume":6092300},{"timestamp":1127482200,"date":"2005-09-23","index":5156,"close":42.92,"high":43.95,"low":42.2,"open":42.55,"volume":6714100},{"timestamp":1127741400,"date":"2005-09-26","index":5157,"close":43.66,"high":44,"low":43,"open":43.5,"volume":6984600},{"timestamp":1127827800,"date":"2005-09-27","index":5158,"close":43.77,"high":44.06,"low":43.18,"open":43.95,"volume":4194900}]},{"date":"2005-06-14","estimated":0.2,"reported":0.34,"pre":[{"timestamp":1117200600,"date":"2005-05-27","index":5074,"close":36.57,"high":36.73,"low":36.49,"open":36.55,"volume":1391700},{"timestamp":1117546200,"date":"2005-05-31","index":5075,"close":36.29,"high":36.57,"low":36.2,"open":36.57,"volume":1643250},{"timestamp":1117632600,"date":"2005-06-01","index":5076,"close":37.53,"high":37.65,"low":37.13,"open":37.33,"volume":6060900},{"timestamp":1117719000,"date":"2005-06-02","index":5077,"close":38.14,"high":38.35,"low":37.72,"open":37.87,"volume":5173500},{"timestamp":1117805400,"date":"2005-06-03","index":5078,"close":37.89,"high":38.53,"low":37.85,"open":38.14,"volume":3403200},{"timestamp":1118064600,"date":"2005-06-06","index":5079,"close":38.32,"high":38.62,"low":38,"open":38.03,"volume":2710350},{"timestamp":1118151000,"date":"2005-06-07","index":5080,"close":39.31,"high":39.87,"low":38.77,"open":38.97,"volume":6052950},{"timestamp":1118237400,"date":"2005-06-08","index":5081,"close":38.83,"high":39.33,"low":38.66,"open":39.32,"volume":4454850},{"timestamp":1118323800,"date":"2005-06-09","index":5082,"close":39.17,"high":39.46,"low":38.47,"open":38.67,"volume":3759450},{"timestamp":1118410200,"date":"2005-06-10","index":5083,"close":39.3,"high":39.43,"low":38.89,"open":39.2,"volume":3740250},{"timestamp":1118669400,"date":"2005-06-13","index":5084,"close":39.41,"high":39.53,"low":38.92,"open":39.03,"volume":4891350}],"post":[{"timestamp":1118755800,"date":"2005-06-14","index":5085,"close":45.2,"high":45.37,"low":42.49,"open":43.3,"volume":40305600},{"timestamp":1118842200,"date":"2005-06-15","index":5086,"close":46.21,"high":46.3,"low":44.59,"open":45,"volume":15173100},{"timestamp":1118928600,"date":"2005-06-16","index":5087,"close":45.65,"high":46.11,"low":45.4,"open":45.8,"volume":9208950},{"timestamp":1119015000,"date":"2005-06-17","index":5088,"close":45.56,"high":46.27,"low":45.21,"open":45.74,"volume":7000350},{"timestamp":1119274200,"date":"2005-06-20","index":5089,"close":45.48,"high":45.64,"low":45.21,"open":45.36,"volume":5352150},{"timestamp":1119360600,"date":"2005-06-21","index":5090,"close":45.5,"high":45.73,"low":45.27,"open":45.53,"volume":3871950},{"timestamp":1119447000,"date":"2005-06-22","index":5091,"close":45.68,"high":45.83,"low":45.35,"open":45.57,"volume":3448350},{"timestamp":1119533400,"date":"2005-06-23","index":5092,"close":45.36,"high":46.91,"low":45.33,"open":46.07,"volume":7413000},{"timestamp":1119619800,"date":"2005-06-24","index":5093,"close":45.25,"high":45.77,"low":44.99,"open":45.49,"volume":4528500},{"timestamp":1119879000,"date":"2005-06-27","index":5094,"close":45.13,"high":45.59,"low":44.98,"open":45,"volume":3644400},{"timestamp":1119965400,"date":"2005-06-28","index":5095,"close":46.11,"high":46.25,"low":44.87,"open":44.9,"volume":4270500}]},{"date":"2005-04-01","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1110983400,"date":"2005-03-16","index":5023,"close":34.43,"high":34.67,"low":34.17,"open":34.42,"volume":4460100},{"timestamp":1111069800,"date":"2005-03-17","index":5024,"close":34.29,"high":34.67,"low":34.16,"open":34.43,"volume":2982900},{"timestamp":1111156200,"date":"2005-03-18","index":5025,"close":34.29,"high":34.5,"low":34.04,"open":34.29,"volume":6675600},{"timestamp":1111415400,"date":"2005-03-21","index":5026,"close":34.25,"high":34.49,"low":33.94,"open":34.29,"volume":3230250},{"timestamp":1111501800,"date":"2005-03-22","index":5027,"close":34.34,"high":34.85,"low":34.19,"open":34.33,"volume":4298550},{"timestamp":1111588200,"date":"2005-03-23","index":5028,"close":34.26,"high":34.45,"low":34.08,"open":34.34,"volume":6329100},{"timestamp":1111674600,"date":"2005-03-24","index":5029,"close":34.49,"high":34.62,"low":34.17,"open":34.27,"volume":7134450},{"timestamp":1112020200,"date":"2005-03-28","index":5030,"close":35.29,"high":35.41,"low":34.68,"open":34.7,"volume":5100300},{"timestamp":1112106600,"date":"2005-03-29","index":5031,"close":34.92,"high":35.65,"low":34.83,"open":35.29,"volume":8007000},{"timestamp":1112193000,"date":"2005-03-30","index":5032,"close":35.55,"high":35.92,"low":34.97,"open":34.97,"volume":4057350},{"timestamp":1112279400,"date":"2005-03-31","index":5033,"close":36.01,"high":36.33,"low":35.01,"open":35.3,"volume":6941400}],"post":[{"timestamp":1112365800,"date":"2005-04-01","index":5034,"close":33.73,"high":35.39,"low":32.8,"open":35.2,"volume":26949000},{"timestamp":1112621400,"date":"2005-04-04","index":5035,"close":33.25,"high":33.73,"low":33.01,"open":33.66,"volume":7468200},{"timestamp":1112707800,"date":"2005-04-05","index":5036,"close":33.52,"high":33.67,"low":33.29,"open":33.3,"volume":4822200},{"timestamp":1112794200,"date":"2005-04-06","index":5037,"close":34.01,"high":34.11,"low":33.51,"open":33.52,"volume":5758950},{"timestamp":1112880600,"date":"2005-04-07","index":5038,"close":34.09,"high":34.17,"low":33.53,"open":33.91,"volume":5741400},{"timestamp":1112967000,"date":"2005-04-08","index":5039,"close":33.62,"high":34.23,"low":33.55,"open":34.13,"volume":3205950},{"timestamp":1113226200,"date":"2005-04-11","index":5040,"close":34.03,"high":34.15,"low":33.59,"open":33.63,"volume":3709050},{"timestamp":1113312600,"date":"2005-04-12","index":5041,"close":34.35,"high":34.54,"low":33.59,"open":33.89,"volume":5019600},{"timestamp":1113399000,"date":"2005-04-13","index":5042,"close":33.9,"high":34.34,"low":33.79,"open":34.14,"volume":3953700},{"timestamp":1113485400,"date":"2005-04-14","index":5043,"close":33.05,"high":33.43,"low":33,"open":33.03,"volume":5423850},{"timestamp":1113571800,"date":"2005-04-15","index":5044,"close":32.47,"high":32.97,"low":32.19,"open":32.85,"volume":7674450}]},{"date":"2004-12-15","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1101825000,"date":"2004-11-30","index":4950,"close":37.59,"high":38.67,"low":37.48,"open":38.43,"volume":6370050},{"timestamp":1101911400,"date":"2004-12-01","index":4951,"close":37.97,"high":38.8,"low":37.83,"open":37.87,"volume":6401100},{"timestamp":1101997800,"date":"2004-12-02","index":4952,"close":38.16,"high":38.52,"low":36.67,"open":37.33,"volume":9275400},{"timestamp":1102084200,"date":"2004-12-03","index":4953,"close":37.89,"high":38.17,"low":37.59,"open":38,"volume":4843500},{"timestamp":1102343400,"date":"2004-12-06","index":4954,"close":37.59,"high":38.01,"low":37.39,"open":37.57,"volume":5343000},{"timestamp":1102429800,"date":"2004-12-07","index":4955,"close":37.23,"high":37.67,"low":36.99,"open":37.6,"volume":5300550},{"timestamp":1102516200,"date":"2004-12-08","index":4956,"close":38.07,"high":38.15,"low":37.14,"open":37.14,"volume":4979850},{"timestamp":1102602600,"date":"2004-12-09","index":4957,"close":38.61,"high":38.69,"low":37.83,"open":38.07,"volume":4649850},{"timestamp":1102689000,"date":"2004-12-10","index":4958,"close":37.88,"high":38.87,"low":37.7,"open":38.48,"volume":5016600},{"timestamp":1102948200,"date":"2004-12-13","index":4959,"close":37.39,"high":38.34,"low":37.34,"open":38.27,"volume":5983350},{"timestamp":1103034600,"date":"2004-12-14","index":4960,"close":37.36,"high":37.59,"low":37.2,"open":37.53,"volume":6443250}],"post":[{"timestamp":1103121000,"date":"2004-12-15","index":4961,"close":39.24,"high":39.8,"low":38.53,"open":38.83,"volume":12634500},{"timestamp":1103207400,"date":"2004-12-16","index":4962,"close":38.67,"high":39.3,"low":38.67,"open":39.24,"volume":5717550},{"timestamp":1103293800,"date":"2004-12-17","index":4963,"close":37.7,"high":38.54,"low":37.67,"open":38.53,"volume":7194150},{"timestamp":1103553000,"date":"2004-12-20","index":4964,"close":37.88,"high":38.29,"low":37.54,"open":38,"volume":4110750},{"timestamp":1103639400,"date":"2004-12-21","index":4965,"close":38.3,"high":38.45,"low":37.81,"open":37.85,"volume":2761950},{"timestamp":1103725800,"date":"2004-12-22","index":4966,"close":38.66,"high":39.17,"low":38.19,"open":38.47,"volume":4547700},{"timestamp":1103812200,"date":"2004-12-23","index":4967,"close":38.62,"high":38.93,"low":38.47,"open":38.64,"volume":2958600},{"timestamp":1104157800,"date":"2004-12-27","index":4968,"close":38.67,"high":39.09,"low":38.67,"open":38.8,"volume":3110700},{"timestamp":1104244200,"date":"2004-12-28","index":4969,"close":39.16,"high":39.27,"low":38.5,"open":38.77,"volume":3635100},{"timestamp":1104330600,"date":"2004-12-29","index":4970,"close":39.63,"high":39.63,"low":39.08,"open":39.13,"volume":2264550},{"timestamp":1104417000,"date":"2004-12-30","index":4971,"close":39.73,"high":39.97,"low":39.46,"open":39.63,"volume":2490300}]},{"date":"2004-09-15","estimated":0.34,"reported":0.35,"pre":[{"timestamp":1093872600,"date":"2004-08-30","index":4886,"close":31.81,"high":32.29,"low":31.52,"open":32.29,"volume":5641050},{"timestamp":1093959000,"date":"2004-08-31","index":4887,"close":31.01,"high":31.91,"low":30.61,"open":31.83,"volume":11044650},{"timestamp":1094045400,"date":"2004-09-01","index":4888,"close":31.17,"high":31.2,"low":30.57,"open":30.81,"volume":8493300},{"timestamp":1094131800,"date":"2004-09-02","index":4889,"close":32.67,"high":32.93,"low":31.85,"open":32,"volume":9187200},{"timestamp":1094218200,"date":"2004-09-03","index":4890,"close":32.71,"high":32.99,"low":32.43,"open":32.56,"volume":4516950},{"timestamp":1094563800,"date":"2004-09-07","index":4891,"close":33.03,"high":33.49,"low":32.83,"open":33.07,"volume":5042400},{"timestamp":1094650200,"date":"2004-09-08","index":4892,"close":32.7,"high":33.61,"low":32.63,"open":33.03,"volume":5053950},{"timestamp":1094736600,"date":"2004-09-09","index":4893,"close":32.65,"high":33.03,"low":32.33,"open":32.9,"volume":4370400},{"timestamp":1094823000,"date":"2004-09-10","index":4894,"close":33.63,"high":33.93,"low":32.77,"open":32.8,"volume":7391850},{"timestamp":1095082200,"date":"2004-09-13","index":4895,"close":33.93,"high":34.19,"low":33.73,"open":33.73,"volume":5350950},{"timestamp":1095168600,"date":"2004-09-14","index":4896,"close":33.53,"high":33.93,"low":33.42,"open":33.93,"volume":8455950}],"post":[{"timestamp":1095255000,"date":"2004-09-15","index":4897,"close":35.07,"high":35.45,"low":34.17,"open":34.17,"volume":13807650},{"timestamp":1095341400,"date":"2004-09-16","index":4898,"close":35.75,"high":36.15,"low":35.29,"open":35.33,"volume":6745350},{"timestamp":1095427800,"date":"2004-09-17","index":4899,"close":35.59,"high":35.9,"low":35.43,"open":35.76,"volume":4236300},{"timestamp":1095687000,"date":"2004-09-20","index":4900,"close":35.65,"high":35.72,"low":35.22,"open":35.42,"volume":4616100},{"timestamp":1095773400,"date":"2004-09-21","index":4901,"close":36.03,"high":36.29,"low":35.67,"open":35.77,"volume":3944550},{"timestamp":1095859800,"date":"2004-09-22","index":4902,"close":35.65,"high":36.03,"low":35.61,"open":35.87,"volume":4531950},{"timestamp":1095946200,"date":"2004-09-23","index":4903,"close":35.76,"high":36.06,"low":35.23,"open":35.39,"volume":5056950},{"timestamp":1096032600,"date":"2004-09-24","index":4904,"close":35.77,"high":36.05,"low":35.73,"open":35.76,"volume":3426450},{"timestamp":1096291800,"date":"2004-09-27","index":4905,"close":35.6,"high":35.92,"low":35.53,"open":35.53,"volume":2251950},{"timestamp":1096378200,"date":"2004-09-28","index":4906,"close":35.67,"high":35.8,"low":35.12,"open":35.79,"volume":3028200},{"timestamp":1096464600,"date":"2004-09-29","index":4907,"close":36.67,"high":36.68,"low":35.62,"open":35.68,"volume":5593200}]},{"date":"2004-06-16","estimated":0.22,"reported":0.23,"pre":[{"timestamp":1085751000,"date":"2004-05-28","index":4823,"close":35.17,"high":35.64,"low":35.12,"open":35.64,"volume":5554350},{"timestamp":1086096600,"date":"2004-06-01","index":4824,"close":35.55,"high":35.99,"low":35.29,"open":35.33,"volume":5142300},{"timestamp":1086183000,"date":"2004-06-02","index":4825,"close":35.65,"high":35.76,"low":35.31,"open":35.7,"volume":4073100},{"timestamp":1086269400,"date":"2004-06-03","index":4826,"close":34.67,"high":35.45,"low":34.55,"open":34.97,"volume":8000250},{"timestamp":1086355800,"date":"2004-06-04","index":4827,"close":34.87,"high":35.31,"low":34.87,"open":35.2,"volume":3969000},{"timestamp":1086615000,"date":"2004-06-07","index":4828,"close":35.37,"high":35.43,"low":34.97,"open":35,"volume":3637350},{"timestamp":1086701400,"date":"2004-06-08","index":4829,"close":35.7,"high":35.83,"low":35.15,"open":35.32,"volume":3147600},{"timestamp":1086787800,"date":"2004-06-09","index":4830,"close":35.75,"high":36.42,"low":35.57,"open":35.57,"volume":5385450},{"timestamp":1086874200,"date":"2004-06-10","index":4831,"close":35.67,"high":36.15,"low":35.47,"open":36.03,"volume":2050200},{"timestamp":1087219800,"date":"2004-06-14","index":4832,"close":35.37,"high":35.73,"low":34.97,"open":35.67,"volume":3087600},{"timestamp":1087306200,"date":"2004-06-15","index":4833,"close":35.39,"high":35.8,"low":35.02,"open":35.5,"volume":4082250}],"post":[{"timestamp":1087392600,"date":"2004-06-16","index":4834,"close":34.69,"high":34.81,"low":34.22,"open":34.8,"volume":8879250},{"timestamp":1087479000,"date":"2004-06-17","index":4835,"close":34.63,"high":35.01,"low":34.32,"open":34.43,"volume":4523550},{"timestamp":1087565400,"date":"2004-06-18","index":4836,"close":34.35,"high":34.64,"low":34.21,"open":34.64,"volume":4125000},{"timestamp":1087824600,"date":"2004-06-21","index":4837,"close":34.13,"high":34.68,"low":34.13,"open":34.43,"volume":3037950},{"timestamp":1087911000,"date":"2004-06-22","index":4838,"close":34.2,"high":34.34,"low":33.67,"open":34.14,"volume":5128350},{"timestamp":1087997400,"date":"2004-06-23","index":4839,"close":34.49,"high":34.6,"low":33.93,"open":34.2,"volume":3478500},{"timestamp":1088083800,"date":"2004-06-24","index":4840,"close":35.07,"high":35.53,"low":34.51,"open":34.56,"volume":5037000},{"timestamp":1088170200,"date":"2004-06-25","index":4841,"close":34.95,"high":35.51,"low":34.77,"open":35.03,"volume":4344750},{"timestamp":1088429400,"date":"2004-06-28","index":4842,"close":34.49,"high":35.11,"low":34.43,"open":35.1,"volume":3298200},{"timestamp":1088515800,"date":"2004-06-29","index":4843,"close":33.8,"high":34.31,"low":33.79,"open":34.31,"volume":4967100},{"timestamp":1088602200,"date":"2004-06-30","index":4844,"close":33.83,"high":33.93,"low":33.39,"open":33.87,"volume":5304750}]},{"date":"2004-03-31","estimated":0.93,"reported":0.95,"pre":[{"timestamp":1079447400,"date":"2004-03-16","index":4771,"close":31.65,"high":32.19,"low":31.39,"open":32.07,"volume":4896600},{"timestamp":1079533800,"date":"2004-03-17","index":4772,"close":32.15,"high":32.48,"low":31.8,"open":31.83,"volume":3764700},{"timestamp":1079620200,"date":"2004-03-18","index":4773,"close":31.81,"high":32.33,"low":31.41,"open":32.01,"volume":5212650},{"timestamp":1079706600,"date":"2004-03-19","index":4774,"close":31.49,"high":31.97,"low":31.41,"open":31.84,"volume":5380800},{"timestamp":1079965800,"date":"2004-03-22","index":4775,"close":30.6,"high":31.33,"low":30.1,"open":31.33,"volume":6422100},{"timestamp":1080052200,"date":"2004-03-23","index":4776,"close":30.41,"high":31.16,"low":30.23,"open":31,"volume":5832450},{"timestamp":1080138600,"date":"2004-03-24","index":4777,"close":30.8,"high":31.27,"low":30.69,"open":31.02,"volume":5463600},{"timestamp":1080225000,"date":"2004-03-25","index":4778,"close":32.35,"high":32.53,"low":31.19,"open":31.23,"volume":8451750},{"timestamp":1080311400,"date":"2004-03-26","index":4779,"close":32.13,"high":32.89,"low":32.01,"open":32.71,"volume":5393400},{"timestamp":1080570600,"date":"2004-03-29","index":4780,"close":32.19,"high":32.77,"low":32.05,"open":32.67,"volume":4546950},{"timestamp":1080657000,"date":"2004-03-30","index":4781,"close":32.27,"high":32.5,"low":32,"open":32.31,"volume":5481600}],"post":[{"timestamp":1080743400,"date":"2004-03-31","index":4782,"close":34.48,"high":34.95,"low":34,"open":34.23,"volume":21973350},{"timestamp":1080829800,"date":"2004-04-01","index":4783,"close":34.87,"high":35,"low":34.31,"open":34.49,"volume":8177700},{"timestamp":1080916200,"date":"2004-04-02","index":4784,"close":35.95,"high":36.09,"low":34.83,"open":35.53,"volume":10865250},{"timestamp":1081171800,"date":"2004-04-05","index":4785,"close":36.07,"high":36.09,"low":35.64,"open":35.87,"volume":5912700},{"timestamp":1081258200,"date":"2004-04-06","index":4786,"close":35.65,"high":36.2,"low":35.58,"open":35.92,"volume":4620600},{"timestamp":1081344600,"date":"2004-04-07","index":4787,"close":35.03,"high":35.62,"low":34.88,"open":35.62,"volume":6080250},{"timestamp":1081431000,"date":"2004-04-08","index":4788,"close":34.97,"high":35.57,"low":34.74,"open":35.57,"volume":4353600},{"timestamp":1081776600,"date":"2004-04-12","index":4789,"close":34.95,"high":35.17,"low":34.8,"open":35.03,"volume":2649150},{"timestamp":1081863000,"date":"2004-04-13","index":4790,"close":34.06,"high":35.1,"low":34.01,"open":34.95,"volume":5918400},{"timestamp":1081949400,"date":"2004-04-14","index":4791,"close":34.4,"high":34.5,"low":33.52,"open":33.97,"volume":4559400},{"timestamp":1082035800,"date":"2004-04-15","index":4792,"close":34.43,"high":34.66,"low":34.26,"open":34.28,"volume":3803850}]},{"date":"2003-12-17","estimated":0.24,"reported":0.25,"pre":[{"timestamp":1070375400,"date":"2003-12-02","index":4700,"close":39.01,"high":40.46,"low":38.67,"open":40.3,"volume":11798550},{"timestamp":1070461800,"date":"2003-12-03","index":4701,"close":38.28,"high":39.42,"low":38.27,"open":38.77,"volume":9811050},{"timestamp":1070548200,"date":"2003-12-04","index":4702,"close":36.1,"high":37.01,"low":35.33,"open":37,"volume":26953500},{"timestamp":1070634600,"date":"2003-12-05","index":4703,"close":36.06,"high":36.47,"low":35.47,"open":35.5,"volume":8558550},{"timestamp":1070893800,"date":"2003-12-08","index":4704,"close":36.16,"high":36.35,"low":35.67,"open":36.06,"volume":6918750},{"timestamp":1070980200,"date":"2003-12-09","index":4705,"close":35.21,"high":36.39,"low":35.19,"open":36.27,"volume":6534300},{"timestamp":1071066600,"date":"2003-12-10","index":4706,"close":34.65,"high":35.33,"low":34.43,"open":35.21,"volume":7023750},{"timestamp":1071153000,"date":"2003-12-11","index":4707,"close":35.57,"high":35.73,"low":34.79,"open":34.79,"volume":7476600},{"timestamp":1071239400,"date":"2003-12-12","index":4708,"close":35.73,"high":35.91,"low":35,"open":35.85,"volume":5799150},{"timestamp":1071498600,"date":"2003-12-15","index":4709,"close":35.05,"high":36.9,"low":35.02,"open":36.73,"volume":7671900},{"timestamp":1071585000,"date":"2003-12-16","index":4710,"close":33.01,"high":34.92,"low":32.93,"open":34.7,"volume":17697900}],"post":[{"timestamp":1071671400,"date":"2003-12-17","index":4711,"close":34.33,"high":34.6,"low":32.47,"open":32.8,"volume":21523050},{"timestamp":1071757800,"date":"2003-12-18","index":4712,"close":34.67,"high":34.87,"low":34.1,"open":34.5,"volume":7839450},{"timestamp":1071844200,"date":"2003-12-19","index":4713,"close":34.41,"high":34.83,"low":34.3,"open":34.73,"volume":5976900},{"timestamp":1072103400,"date":"2003-12-22","index":4714,"close":33.63,"high":34.53,"low":33.35,"open":34.42,"volume":7638600},{"timestamp":1072189800,"date":"2003-12-23","index":4715,"close":33,"high":33.63,"low":32.33,"open":33.63,"volume":10277850},{"timestamp":1072276200,"date":"2003-12-24","index":4716,"close":33.15,"high":33.63,"low":32.93,"open":32.99,"volume":2580600},{"timestamp":1072449000,"date":"2003-12-26","index":4717,"close":33.71,"high":34.08,"low":33.33,"open":33.33,"volume":3594300},{"timestamp":1072708200,"date":"2003-12-29","index":4718,"close":34.79,"high":34.98,"low":34.38,"open":34.63,"volume":7282350},{"timestamp":1072794600,"date":"2003-12-30","index":4719,"close":35.1,"high":35.11,"low":34.62,"open":34.83,"volume":5060400},{"timestamp":1072881000,"date":"2003-12-31","index":4720,"close":34.83,"high":35.26,"low":34.7,"open":35.05,"volume":3135750},{"timestamp":1073053800,"date":"2004-01-02","index":4721,"close":33.88,"high":35.05,"low":33.71,"open":34.85,"volume":5673750}]},{"date":"2003-09-17","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1062509400,"date":"2003-09-02","index":4636,"close":35.44,"high":35.78,"low":34.83,"open":34.89,"volume":7231200},{"timestamp":1062595800,"date":"2003-09-03","index":4637,"close":35.4,"high":35.77,"low":35.21,"open":35.77,"volume":6431400},{"timestamp":1062682200,"date":"2003-09-04","index":4638,"close":35.13,"high":35.53,"low":34.43,"open":35.23,"volume":7672350},{"timestamp":1062768600,"date":"2003-09-05","index":4639,"close":35.01,"high":36.07,"low":34.54,"open":34.54,"volume":9279450},{"timestamp":1063027800,"date":"2003-09-08","index":4640,"close":34.67,"high":35.19,"low":34.53,"open":35.01,"volume":7950300},{"timestamp":1063114200,"date":"2003-09-09","index":4641,"close":33.7,"high":34.67,"low":33.55,"open":34.67,"volume":8226900},{"timestamp":1063200600,"date":"2003-09-10","index":4642,"close":32.93,"high":33.99,"low":32.89,"open":32.96,"volume":6961200},{"timestamp":1063287000,"date":"2003-09-11","index":4643,"close":33.97,"high":34.1,"low":33.01,"open":33.1,"volume":6219300},{"timestamp":1063373400,"date":"2003-09-12","index":4644,"close":33.96,"high":33.96,"low":33.23,"open":33.87,"volume":5336850},{"timestamp":1063632600,"date":"2003-09-15","index":4645,"close":34.78,"high":35.07,"low":34.01,"open":34.02,"volume":6467100},{"timestamp":1063719000,"date":"2003-09-16","index":4646,"close":35.11,"high":35.28,"low":34.01,"open":34.7,"volume":4653150}],"post":[{"timestamp":1063805400,"date":"2003-09-17","index":4647,"close":34.32,"high":34.99,"low":33.7,"open":33.91,"volume":11205450},{"timestamp":1063891800,"date":"2003-09-18","index":4648,"close":34.35,"high":34.73,"low":34.01,"open":34.73,"volume":4206600},{"timestamp":1063978200,"date":"2003-09-19","index":4649,"close":34.29,"high":34.8,"low":34.07,"open":34.35,"volume":4225800},{"timestamp":1064237400,"date":"2003-09-22","index":4650,"close":33.59,"high":34.03,"low":33.36,"open":34.03,"volume":4975350},{"timestamp":1064323800,"date":"2003-09-23","index":4651,"close":33.81,"high":33.89,"low":33.36,"open":33.59,"volume":4208100},{"timestamp":1064410200,"date":"2003-09-24","index":4652,"close":32.33,"high":33.81,"low":32.1,"open":33.81,"volume":10340100},{"timestamp":1064496600,"date":"2003-09-25","index":4653,"close":32.37,"high":33.01,"low":31.53,"open":32.34,"volume":8578050},{"timestamp":1064583000,"date":"2003-09-26","index":4654,"close":32.07,"high":32.43,"low":32,"open":32.35,"volume":4183500},{"timestamp":1064842200,"date":"2003-09-29","index":4655,"close":31.66,"high":32.35,"low":30.81,"open":32.15,"volume":7032750},{"timestamp":1064928600,"date":"2003-09-30","index":4656,"close":31.68,"high":31.99,"low":31,"open":31,"volume":5546700},{"timestamp":1065015000,"date":"2003-10-01","index":4657,"close":32.89,"high":33.11,"low":31.63,"open":31.83,"volume":6300000}]},{"date":"2003-06-18","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1054647000,"date":"2003-06-03","index":4573,"close":26.13,"high":26.74,"low":25.73,"open":26.6,"volume":6348750},{"timestamp":1054733400,"date":"2003-06-04","index":4574,"close":26.98,"high":27,"low":26.1,"open":26.27,"volume":6350850},{"timestamp":1054819800,"date":"2003-06-05","index":4575,"close":28.53,"high":29.3,"low":26.98,"open":26.98,"volume":18986850},{"timestamp":1054906200,"date":"2003-06-06","index":4576,"close":27.91,"high":29.27,"low":27.59,"open":28.86,"volume":8169450},{"timestamp":1055165400,"date":"2003-06-09","index":4577,"close":27.51,"high":27.92,"low":27.21,"open":27.53,"volume":4360350},{"timestamp":1055251800,"date":"2003-06-10","index":4578,"close":28.19,"high":28.19,"low":27.51,"open":27.52,"volume":4213650},{"timestamp":1055338200,"date":"2003-06-11","index":4579,"close":28.61,"high":28.65,"low":27.94,"open":28.19,"volume":4506150},{"timestamp":1055424600,"date":"2003-06-12","index":4580,"close":28.29,"high":28.94,"low":28.19,"open":28.87,"volume":4193550},{"timestamp":1055511000,"date":"2003-06-13","index":4581,"close":27.84,"high":28.33,"low":27.67,"open":28.2,"volume":4027650},{"timestamp":1055770200,"date":"2003-06-16","index":4582,"close":29.33,"high":29.73,"low":28.6,"open":28.83,"volume":10767150},{"timestamp":1055856600,"date":"2003-06-17","index":4583,"close":29.45,"high":29.67,"low":29.07,"open":29.5,"volume":7266000}],"post":[{"timestamp":1055943000,"date":"2003-06-18","index":4584,"close":29.1,"high":29.66,"low":28.74,"open":29.45,"volume":8466150},{"timestamp":1056029400,"date":"2003-06-19","index":4585,"close":29.07,"high":29.95,"low":28.96,"open":29.13,"volume":4754850},{"timestamp":1056115800,"date":"2003-06-20","index":4586,"close":29.37,"high":29.42,"low":28.89,"open":29.2,"volume":4273050},{"timestamp":1056375000,"date":"2003-06-23","index":4587,"close":28.64,"high":29.27,"low":28.38,"open":29.17,"volume":4141050},{"timestamp":1056461400,"date":"2003-06-24","index":4588,"close":28.39,"high":29.23,"low":27.95,"open":28.64,"volume":5340750},{"timestamp":1056547800,"date":"2003-06-25","index":4589,"close":28.42,"high":29.12,"low":28.23,"open":28.23,"volume":4370250},{"timestamp":1056634200,"date":"2003-06-26","index":4590,"close":28.97,"high":29.07,"low":28.25,"open":28.57,"volume":3114900},{"timestamp":1056720600,"date":"2003-06-27","index":4591,"close":29,"high":29.48,"low":28.74,"open":29.11,"volume":3640350},{"timestamp":1056979800,"date":"2003-06-30","index":4592,"close":29.28,"high":29.47,"low":28.87,"open":29.05,"volume":3120000},{"timestamp":1057066200,"date":"2003-07-01","index":4593,"close":29.26,"high":29.28,"low":28.4,"open":29.28,"volume":4641750},{"timestamp":1057152600,"date":"2003-07-02","index":4594,"close":29.74,"high":29.87,"low":29.27,"open":29.33,"volume":3823800}]},{"date":"2003-04-01","estimated":0.75,"reported":0.77,"pre":[{"timestamp":1047911400,"date":"2003-03-17","index":4519,"close":19.91,"high":20,"low":18.61,"open":18.8,"volume":6575250},{"timestamp":1047997800,"date":"2003-03-18","index":4520,"close":20.33,"high":20.73,"low":19.91,"open":20.23,"volume":8525250},{"timestamp":1048084200,"date":"2003-03-19","index":4521,"close":20.17,"high":20.6,"low":19.6,"open":20.48,"volume":6301500},{"timestamp":1048170600,"date":"2003-03-20","index":4522,"close":19.93,"high":20.16,"low":19.28,"open":19.97,"volume":7567800},{"timestamp":1048257000,"date":"2003-03-21","index":4523,"close":20.76,"high":20.82,"low":19.9,"open":20.23,"volume":7316400},{"timestamp":1048516200,"date":"2003-03-24","index":4524,"close":19.37,"high":20.09,"low":19.25,"open":19.77,"volume":6588000},{"timestamp":1048602600,"date":"2003-03-25","index":4525,"close":20.25,"high":20.43,"low":19.37,"open":19.37,"volume":6816900},{"timestamp":1048689000,"date":"2003-03-26","index":4526,"close":19.62,"high":20.03,"low":19.41,"open":20.03,"volume":6825000},{"timestamp":1048775400,"date":"2003-03-27","index":4527,"close":18.8,"high":19.32,"low":18.67,"open":19.31,"volume":8682600},{"timestamp":1048861800,"date":"2003-03-28","index":4528,"close":17.93,"high":18.8,"low":17.83,"open":18.8,"volume":9046800},{"timestamp":1049121000,"date":"2003-03-31","index":4529,"close":17.98,"high":18.34,"low":17.39,"open":17.39,"volume":9411600}],"post":[{"timestamp":1049207400,"date":"2003-04-01","index":4530,"close":18.23,"high":18.56,"low":17.03,"open":17.38,"volume":15431250},{"timestamp":1049293800,"date":"2003-04-02","index":4531,"close":19.11,"high":19.36,"low":18.23,"open":18.23,"volume":8356050},{"timestamp":1049380200,"date":"2003-04-03","index":4532,"close":19.79,"high":19.99,"low":19.19,"open":19.49,"volume":7317150},{"timestamp":1049466600,"date":"2003-04-04","index":4533,"close":19.71,"high":19.99,"low":19.37,"open":19.9,"volume":3609450},{"timestamp":1049722200,"date":"2003-04-07","index":4534,"close":19.81,"high":20.63,"low":19.75,"open":20.63,"volume":5749950},{"timestamp":1049808600,"date":"2003-04-08","index":4535,"close":19.99,"high":20.26,"low":19.54,"open":19.81,"volume":4929150},{"timestamp":1049895000,"date":"2003-04-09","index":4536,"close":19.72,"high":20.24,"low":19.69,"open":20.03,"volume":4095600},{"timestamp":1049981400,"date":"2003-04-10","index":4537,"close":20.12,"high":20.21,"low":19.53,"open":19.73,"volume":4763550},{"timestamp":1050067800,"date":"2003-04-11","index":4538,"close":20.04,"high":20.63,"low":20.02,"open":20.33,"volume":4296450},{"timestamp":1050327000,"date":"2003-04-14","index":4539,"close":20.65,"high":20.75,"low":19.91,"open":20,"volume":7031850},{"timestamp":1050413400,"date":"2003-04-15","index":4540,"close":21.01,"high":21.19,"low":20.47,"open":20.57,"volume":5124150}]},{"date":"2002-12-17","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1038839400,"date":"2002-12-02","index":4448,"close":18.7,"high":20.3,"low":18.27,"open":19.5,"volume":18396150},{"timestamp":1038925800,"date":"2002-12-03","index":4449,"close":17.59,"high":18.53,"low":17.39,"open":18.53,"volume":11787300},{"timestamp":1039012200,"date":"2002-12-04","index":4450,"close":17.89,"high":18.29,"low":16.59,"open":17,"volume":10405050},{"timestamp":1039098600,"date":"2002-12-05","index":4451,"close":17.81,"high":18.4,"low":17.01,"open":17.89,"volume":11310900},{"timestamp":1039185000,"date":"2002-12-06","index":4452,"close":17.73,"high":18,"low":17.29,"open":17.82,"volume":5245950},{"timestamp":1039444200,"date":"2002-12-09","index":4453,"close":16.85,"high":17.74,"low":16.75,"open":17.74,"volume":5852550},{"timestamp":1039530600,"date":"2002-12-10","index":4454,"close":17.35,"high":17.42,"low":16.9,"open":17.13,"volume":5800200},{"timestamp":1039617000,"date":"2002-12-11","index":4455,"close":17.05,"high":17.65,"low":16.98,"open":17.35,"volume":3498450},{"timestamp":1039703400,"date":"2002-12-12","index":4456,"close":17.31,"high":17.67,"low":17.09,"open":17.33,"volume":4074750},{"timestamp":1039789800,"date":"2002-12-13","index":4457,"close":17.2,"high":17.33,"low":16.76,"open":17.18,"volume":5038050},{"timestamp":1040049000,"date":"2002-12-16","index":4458,"close":16.93,"high":17.14,"low":16.67,"open":17.13,"volume":7705500}],"post":[{"timestamp":1040135400,"date":"2002-12-17","index":4459,"close":16,"high":16.87,"low":15.54,"open":16.73,"volume":14380200},{"timestamp":1040221800,"date":"2002-12-18","index":4460,"close":16.38,"high":16.4,"low":15.66,"open":16.07,"volume":10777800},{"timestamp":1040308200,"date":"2002-12-19","index":4461,"close":15.8,"high":16.43,"low":15.71,"open":16.1,"volume":5159550},{"timestamp":1040394600,"date":"2002-12-20","index":4462,"close":16.5,"high":16.59,"low":16.03,"open":16.23,"volume":6313050},{"timestamp":1040653800,"date":"2002-12-23","index":4463,"close":15.98,"high":16.51,"low":15.54,"open":16.51,"volume":7369200},{"timestamp":1040740200,"date":"2002-12-24","index":4464,"close":14.99,"high":15.4,"low":14.73,"open":15.4,"volume":5200950},{"timestamp":1040913000,"date":"2002-12-26","index":4465,"close":15.53,"high":15.7,"low":14.93,"open":14.99,"volume":5143350},{"timestamp":1040999400,"date":"2002-12-27","index":4466,"close":15.41,"high":15.71,"low":15.35,"open":15.43,"volume":2594550},{"timestamp":1041258600,"date":"2002-12-30","index":4467,"close":15.79,"high":15.9,"low":14.99,"open":15.41,"volume":3904650},{"timestamp":1041345000,"date":"2002-12-31","index":4468,"close":16.1,"high":16.18,"low":15.73,"open":16.1,"volume":4318950},{"timestamp":1041517800,"date":"2003-01-02","index":4469,"close":16.64,"high":16.66,"low":16.19,"open":16.33,"volume":4558800}]},{"date":"2002-09-17","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1030714200,"date":"2002-08-30","index":4384,"close":14.13,"high":14.4,"low":13.9,"open":13.98,"volume":4570950},{"timestamp":1031059800,"date":"2002-09-03","index":4385,"close":13.67,"high":13.94,"low":13.53,"open":13.77,"volume":7542300},{"timestamp":1031146200,"date":"2002-09-04","index":4386,"close":13.6,"high":13.85,"low":13.41,"open":13.8,"volume":6293400},{"timestamp":1031232600,"date":"2002-09-05","index":4387,"close":14.67,"high":15.03,"low":13.47,"open":13.6,"volume":14885550},{"timestamp":1031319000,"date":"2002-09-06","index":4388,"close":16,"high":16.03,"low":15,"open":15.27,"volume":12977250},{"timestamp":1031578200,"date":"2002-09-09","index":4389,"close":16.17,"high":16.27,"low":15.4,"open":15.97,"volume":6538350},{"timestamp":1031664600,"date":"2002-09-10","index":4390,"close":16.29,"high":16.57,"low":16.14,"open":16.23,"volume":5503650},{"timestamp":1031751000,"date":"2002-09-11","index":4391,"close":16.55,"high":16.73,"low":16.53,"open":16.67,"volume":3451800},{"timestamp":1031837400,"date":"2002-09-12","index":4392,"close":16.33,"high":16.51,"low":16.13,"open":16.51,"volume":5324550},{"timestamp":1031923800,"date":"2002-09-13","index":4393,"close":16.11,"high":16.16,"low":15.67,"open":15.69,"volume":5240700},{"timestamp":1032183000,"date":"2002-09-16","index":4394,"close":16.06,"high":16.31,"low":15.69,"open":16.11,"volume":6145050}],"post":[{"timestamp":1032269400,"date":"2002-09-17","index":4395,"close":16.97,"high":17.73,"low":16.67,"open":16.67,"volume":16527000},{"timestamp":1032355800,"date":"2002-09-18","index":4396,"close":16,"high":16.63,"low":15.83,"open":16.47,"volume":10021350},{"timestamp":1032442200,"date":"2002-09-19","index":4397,"close":16.1,"high":16.53,"low":15.53,"open":15.53,"volume":9870900},{"timestamp":1032528600,"date":"2002-09-20","index":4398,"close":16,"high":16.39,"low":15.88,"open":16.17,"volume":4603200},{"timestamp":1032787800,"date":"2002-09-23","index":4399,"close":15.45,"high":15.97,"low":15.27,"open":15.7,"volume":4014000},{"timestamp":1032874200,"date":"2002-09-24","index":4400,"close":15.51,"high":15.93,"low":15.02,"open":15.1,"volume":3646350},{"timestamp":1032960600,"date":"2002-09-25","index":4401,"close":16.2,"high":16.26,"low":15.5,"open":15.8,"volume":4229400},{"timestamp":1033047000,"date":"2002-09-26","index":4402,"close":16.73,"high":17.02,"low":16.33,"open":16.33,"volume":4846650},{"timestamp":1033133400,"date":"2002-09-27","index":4403,"close":15.83,"high":16.73,"low":15.73,"open":16.73,"volume":4425750},{"timestamp":1033392600,"date":"2002-09-30","index":4404,"close":14.87,"high":15.33,"low":14.73,"open":15.33,"volume":7284600},{"timestamp":1033479000,"date":"2002-10-01","index":4405,"close":14.67,"high":15.17,"low":13.81,"open":15,"volume":9956850}]},{"date":"2002-06-18","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1023111000,"date":"2002-06-03","index":4321,"close":29.5,"high":30.67,"low":29.5,"open":30.5,"volume":3770700},{"timestamp":1023197400,"date":"2002-06-04","index":4322,"close":28.55,"high":29.95,"low":28.13,"open":29.93,"volume":7316700},{"timestamp":1023283800,"date":"2002-06-05","index":4323,"close":29.37,"high":29.7,"low":28.73,"open":28.73,"volume":6774150},{"timestamp":1023370200,"date":"2002-06-06","index":4324,"close":30.35,"high":30.67,"low":30.08,"open":30.17,"volume":9103950},{"timestamp":1023456600,"date":"2002-06-07","index":4325,"close":30.26,"high":30.29,"low":29.2,"open":29.37,"volume":6500100},{"timestamp":1023715800,"date":"2002-06-10","index":4326,"close":29.87,"high":30.73,"low":29.8,"open":30.4,"volume":4490100},{"timestamp":1023802200,"date":"2002-06-11","index":4327,"close":29.13,"high":30.55,"low":28.87,"open":29.97,"volume":4700700},{"timestamp":1023888600,"date":"2002-06-12","index":4328,"close":28.79,"high":29.33,"low":28.22,"open":29.22,"volume":6218850},{"timestamp":1023975000,"date":"2002-06-13","index":4329,"close":27.78,"high":28.83,"low":27.67,"open":28.83,"volume":8160300},{"timestamp":1024061400,"date":"2002-06-14","index":4330,"close":27.71,"high":27.8,"low":26.13,"open":26.67,"volume":9306150},{"timestamp":1024320600,"date":"2002-06-17","index":4331,"close":28.17,"high":28.2,"low":27.17,"open":27.71,"volume":6590100}],"post":[{"timestamp":1024407000,"date":"2002-06-18","index":4332,"close":26.01,"high":27.33,"low":25.6,"open":26.67,"volume":20206800},{"timestamp":1024493400,"date":"2002-06-19","index":4333,"close":25.83,"high":26.56,"low":25.52,"open":25.97,"volume":10766850},{"timestamp":1024579800,"date":"2002-06-20","index":4334,"close":25.33,"high":26.17,"low":25.27,"open":25.93,"volume":6245250},{"timestamp":1024666200,"date":"2002-06-21","index":4335,"close":24.49,"high":25.67,"low":24.4,"open":25.03,"volume":5809650},{"timestamp":1024925400,"date":"2002-06-24","index":4336,"close":24.21,"high":24.51,"low":23.33,"open":24.49,"volume":7792650},{"timestamp":1025011800,"date":"2002-06-25","index":4337,"close":22.95,"high":24.73,"low":22.83,"open":24.53,"volume":8725650},{"timestamp":1025098200,"date":"2002-06-26","index":4338,"close":23.87,"high":24.4,"low":22.33,"open":22.33,"volume":7866600},{"timestamp":1025184600,"date":"2002-06-27","index":4339,"close":24.77,"high":24.79,"low":23.85,"open":23.87,"volume":7039050},{"timestamp":1025271000,"date":"2002-06-28","index":4340,"close":24.2,"high":25.07,"low":24.2,"open":24.7,"volume":6023550},{"timestamp":1025530200,"date":"2002-07-01","index":4341,"close":24.09,"high":24.67,"low":24.01,"open":24.28,"volume":3701250},{"timestamp":1025616600,"date":"2002-07-02","index":4342,"close":22.83,"high":24.17,"low":22.47,"open":23.77,"volume":5767650}]},{"date":"2002-04-02","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1016202600,"date":"2002-03-15","index":4267,"close":35.07,"high":35.11,"low":34,"open":34.05,"volume":7157700},{"timestamp":1016461800,"date":"2002-03-18","index":4268,"close":34.67,"high":35.29,"low":34.35,"open":35.2,"volume":7195500},{"timestamp":1016548200,"date":"2002-03-19","index":4269,"close":35.53,"high":35.64,"low":34.53,"open":34.55,"volume":6676425},{"timestamp":1016634600,"date":"2002-03-20","index":4270,"close":35.58,"high":35.83,"low":35.16,"open":35.53,"volume":5676075},{"timestamp":1016721000,"date":"2002-03-21","index":4271,"close":35.12,"high":35.46,"low":34.68,"open":35.4,"volume":4950675},{"timestamp":1016807400,"date":"2002-03-22","index":4272,"close":35.53,"high":35.83,"low":34.78,"open":34.78,"volume":4038300},{"timestamp":1017066600,"date":"2002-03-25","index":4273,"close":34.47,"high":35.44,"low":34.47,"open":35.44,"volume":4401900},{"timestamp":1017153000,"date":"2002-03-26","index":4274,"close":35.05,"high":35.36,"low":34.54,"open":34.58,"volume":6153075},{"timestamp":1017239400,"date":"2002-03-27","index":4275,"close":34.97,"high":35.05,"low":34.36,"open":35.05,"volume":4797450},{"timestamp":1017325800,"date":"2002-03-28","index":4276,"close":35.2,"high":35.56,"low":34.84,"open":35.41,"volume":4516875},{"timestamp":1017671400,"date":"2002-04-01","index":4277,"close":35.32,"high":35.44,"low":34.45,"open":34.78,"volume":4807800}],"post":[{"timestamp":1017757800,"date":"2002-04-02","index":4278,"close":33.34,"high":34.53,"low":32.98,"open":33.78,"volume":16928325},{"timestamp":1017844200,"date":"2002-04-03","index":4279,"close":33.33,"high":33.8,"low":33.13,"open":33.58,"volume":7787700},{"timestamp":1017930600,"date":"2002-04-04","index":4280,"close":34.23,"high":34.27,"low":33.12,"open":33.38,"volume":8088525},{"timestamp":1018017000,"date":"2002-04-05","index":4281,"close":34.19,"high":34.44,"low":33.93,"open":34.13,"volume":3831075},{"timestamp":1018272600,"date":"2002-04-08","index":4282,"close":34.78,"high":34.98,"low":33.58,"open":33.8,"volume":4918950},{"timestamp":1018359000,"date":"2002-04-09","index":4283,"close":34.6,"high":35.14,"low":34.57,"open":35.13,"volume":2827350},{"timestamp":1018445400,"date":"2002-04-10","index":4284,"close":35.09,"high":35.1,"low":34.34,"open":34.55,"volume":3779100},{"timestamp":1018531800,"date":"2002-04-11","index":4285,"close":34.18,"high":35.11,"low":34.1,"open":35.1,"volume":4126950},{"timestamp":1018618200,"date":"2002-04-12","index":4286,"close":34.44,"high":34.57,"low":34.01,"open":34.22,"volume":4481550},{"timestamp":1018877400,"date":"2002-04-15","index":4287,"close":34.39,"high":34.94,"low":34.12,"open":34.64,"volume":2929275},{"timestamp":1018963800,"date":"2002-04-16","index":4288,"close":35.04,"high":35.22,"low":34.47,"open":34.47,"volume":3512475}]},{"date":"2001-12-18","estimated":0.16,"reported":0.16,"pre":[{"timestamp":1007389800,"date":"2001-12-03","index":4197,"close":32.24,"high":32.38,"low":31.8,"open":32,"volume":8150175},{"timestamp":1007476200,"date":"2001-12-04","index":4198,"close":32.16,"high":32.27,"low":31.78,"open":32.22,"volume":7319250},{"timestamp":1007562600,"date":"2001-12-05","index":4199,"close":32.58,"high":32.99,"low":32.14,"open":32.18,"volume":9339525},{"timestamp":1007649000,"date":"2001-12-06","index":4200,"close":30.88,"high":32.32,"low":30.76,"open":32.31,"volume":17101575},{"timestamp":1007735400,"date":"2001-12-07","index":4201,"close":31.18,"high":31.72,"low":30.51,"open":30.88,"volume":8025300},{"timestamp":1007994600,"date":"2001-12-10","index":4202,"close":30.36,"high":31.54,"low":30.05,"open":31.33,"volume":5604075},{"timestamp":1008081000,"date":"2001-12-11","index":4203,"close":30.76,"high":31.32,"low":30.52,"open":30.76,"volume":4854825},{"timestamp":1008167400,"date":"2001-12-12","index":4204,"close":29.87,"high":31.24,"low":29.59,"open":30.98,"volume":8477325},{"timestamp":1008253800,"date":"2001-12-13","index":4205,"close":29.36,"high":29.69,"low":29.04,"open":29.56,"volume":7698150},{"timestamp":1008340200,"date":"2001-12-14","index":4206,"close":29.76,"high":29.88,"low":28.96,"open":29.62,"volume":8287875},{"timestamp":1008599400,"date":"2001-12-17","index":4207,"close":30.67,"high":30.67,"low":30.01,"open":30.42,"volume":8860725}],"post":[{"timestamp":1008685800,"date":"2001-12-18","index":4208,"close":32.24,"high":32.38,"low":30.96,"open":30.96,"volume":12071025},{"timestamp":1008772200,"date":"2001-12-19","index":4209,"close":32.65,"high":32.87,"low":31.56,"open":31.89,"volume":8067150},{"timestamp":1008858600,"date":"2001-12-20","index":4210,"close":32.38,"high":33.3,"low":32.23,"open":32.42,"volume":7168050},{"timestamp":1008945000,"date":"2001-12-21","index":4211,"close":32.01,"high":32.66,"low":31.93,"open":32.49,"volume":5387850},{"timestamp":1009204200,"date":"2001-12-24","index":4212,"close":32.3,"high":32.64,"low":32.11,"open":32.42,"volume":2099475},{"timestamp":1009377000,"date":"2001-12-26","index":4213,"close":32.39,"high":32.62,"low":32.03,"open":32.53,"volume":5131575},{"timestamp":1009463400,"date":"2001-12-27","index":4214,"close":32.84,"high":32.89,"low":32.36,"open":32.4,"volume":3503250},{"timestamp":1009549800,"date":"2001-12-28","index":4215,"close":33.17,"high":33.33,"low":32.72,"open":32.78,"volume":4538250},{"timestamp":1009809000,"date":"2001-12-31","index":4216,"close":33.1,"high":33.42,"low":33,"open":33.17,"volume":4765950},{"timestamp":1009981800,"date":"2002-01-02","index":4217,"close":32,"high":33.04,"low":31.73,"open":32.8,"volume":7276950},{"timestamp":1010068200,"date":"2002-01-03","index":4218,"close":32.4,"high":32.67,"low":31.67,"open":31.82,"volume":7141950}]},{"date":"2001-09-18","estimated":0.17,"reported":0.17,"pre":[{"timestamp":998919000,"date":"2001-08-27","index":4133,"close":27.21,"high":27.78,"low":26.78,"open":27.21,"volume":4978350},{"timestamp":999005400,"date":"2001-08-28","index":4134,"close":26.94,"high":27.18,"low":26.51,"open":27.16,"volume":4765950},{"timestamp":999091800,"date":"2001-08-29","index":4135,"close":27,"high":27.47,"low":26.76,"open":27.18,"volume":4608900},{"timestamp":999178200,"date":"2001-08-30","index":4136,"close":25.83,"high":26.79,"low":25.38,"open":26.78,"volume":8509050},{"timestamp":999264600,"date":"2001-08-31","index":4137,"close":26.21,"high":26.71,"low":25.74,"open":25.83,"volume":4259025},{"timestamp":999610200,"date":"2001-09-04","index":4138,"close":26.24,"high":27.09,"low":25.79,"open":26.01,"volume":5364450},{"timestamp":999696600,"date":"2001-09-05","index":4139,"close":26.1,"high":26.36,"low":25.11,"open":26.22,"volume":7128675},{"timestamp":999783000,"date":"2001-09-06","index":4140,"close":26.8,"high":27.42,"low":26.11,"open":26.91,"volume":13297950},{"timestamp":999869400,"date":"2001-09-07","index":4141,"close":24.9,"high":26.39,"low":24.67,"open":26.24,"volume":14586300},{"timestamp":1000128600,"date":"2001-09-10","index":4142,"close":24.02,"high":25.4,"low":23.38,"open":24.9,"volume":10790100},{"timestamp":1000733400,"date":"2001-09-17","index":4143,"close":21.33,"high":22.33,"low":21.09,"open":22.13,"volume":10634175}],"post":[{"timestamp":1000819800,"date":"2001-09-18","index":4144,"close":21.94,"high":22.6,"low":21.29,"open":21.78,"volume":11540025},{"timestamp":1000906200,"date":"2001-09-19","index":4145,"close":21.94,"high":22.07,"low":21.07,"open":21.94,"volume":11813625},{"timestamp":1000992600,"date":"2001-09-20","index":4146,"close":20.2,"high":21.64,"low":20.01,"open":21.56,"volume":12489525},{"timestamp":1001079000,"date":"2001-09-21","index":4147,"close":19.29,"high":20.16,"low":19.11,"open":19.78,"volume":11732175},{"timestamp":1001338200,"date":"2001-09-24","index":4148,"close":20.64,"high":20.76,"low":19.78,"open":19.78,"volume":8577450},{"timestamp":1001424600,"date":"2001-09-25","index":4149,"close":20.04,"high":20.84,"low":19.77,"open":20.2,"volume":22865400},{"timestamp":1001511000,"date":"2001-09-26","index":4150,"close":18.84,"high":20.43,"low":18.62,"open":20.11,"volume":11720250},{"timestamp":1001597400,"date":"2001-09-27","index":4151,"close":18.89,"high":19.05,"low":17.79,"open":19.02,"volume":12608550},{"timestamp":1001683800,"date":"2001-09-28","index":4152,"close":20.2,"high":20.33,"low":19.02,"open":19.11,"volume":10967850},{"timestamp":1001943000,"date":"2001-10-01","index":4153,"close":19.27,"high":20.11,"low":18.93,"open":19.87,"volume":9644850},{"timestamp":1002029400,"date":"2001-10-02","index":4154,"close":20.04,"high":20.18,"low":18.93,"open":19,"volume":7156800}]},{"date":"2001-06-19","estimated":0.1,"reported":0.12,"pre":[{"timestamp":991661400,"date":"2001-06-04","index":4074,"close":24.18,"high":24.22,"low":23.64,"open":23.96,"volume":1920150},{"timestamp":991747800,"date":"2001-06-05","index":4075,"close":25.2,"high":25.64,"low":24,"open":24.22,"volume":5996925},{"timestamp":991834200,"date":"2001-06-06","index":4076,"close":26.12,"high":26.4,"low":24.78,"open":24.78,"volume":6705450},{"timestamp":991920600,"date":"2001-06-07","index":4077,"close":27.17,"high":27.42,"low":25.51,"open":25.53,"volume":6777225},{"timestamp":992007000,"date":"2001-06-08","index":4078,"close":27.76,"high":27.78,"low":26.76,"open":27.29,"volume":3260700},{"timestamp":992266200,"date":"2001-06-11","index":4079,"close":26.56,"high":27.47,"low":26.31,"open":27.13,"volume":4079475},{"timestamp":992352600,"date":"2001-06-12","index":4080,"close":26.4,"high":26.81,"low":25.72,"open":25.96,"volume":4279950},{"timestamp":992439000,"date":"2001-06-13","index":4081,"close":26.53,"high":27.09,"low":26.2,"open":26.4,"volume":3142125},{"timestamp":992525400,"date":"2001-06-14","index":4082,"close":25.93,"high":26.58,"low":25.51,"open":26.58,"volume":3646575},{"timestamp":992611800,"date":"2001-06-15","index":4083,"close":25.22,"high":26.13,"low":25.07,"open":25.34,"volume":4963050},{"timestamp":992871000,"date":"2001-06-18","index":4084,"close":25.87,"high":26.16,"low":25.22,"open":25.33,"volume":4115475}],"post":[{"timestamp":992957400,"date":"2001-06-19","index":4085,"close":26.76,"high":28,"low":26.37,"open":28,"volume":9035550},{"timestamp":993043800,"date":"2001-06-20","index":4086,"close":27.41,"high":27.55,"low":26.49,"open":27.02,"volume":4316175},{"timestamp":993130200,"date":"2001-06-21","index":4087,"close":28.18,"high":29.16,"low":27.5,"open":27.5,"volume":7805925},{"timestamp":993216600,"date":"2001-06-22","index":4088,"close":27.48,"high":27.56,"low":27.07,"open":27.33,"volume":12263850},{"timestamp":993475800,"date":"2001-06-25","index":4089,"close":27.22,"high":27.55,"low":26.76,"open":27.48,"volume":2709225},{"timestamp":993562200,"date":"2001-06-26","index":4090,"close":27.57,"high":27.87,"low":27.31,"open":27.67,"volume":3797100},{"timestamp":993648600,"date":"2001-06-27","index":4091,"close":27.61,"high":27.77,"low":27.39,"open":27.71,"volume":3122550},{"timestamp":993735000,"date":"2001-06-28","index":4092,"close":28.16,"high":28.53,"low":27.7,"open":27.7,"volume":5076675},{"timestamp":993821400,"date":"2001-06-29","index":4093,"close":28.23,"high":29.13,"low":27.82,"open":28.31,"volume":5828625},{"timestamp":994080600,"date":"2001-07-02","index":4094,"close":29.78,"high":29.91,"low":28.53,"open":28.62,"volume":6171525},{"timestamp":994167000,"date":"2001-07-03","index":4095,"close":30.3,"high":30.51,"low":29.36,"open":29.58,"volume":5179275}]}]
diff --git a/data/BBY_partial.json b/data/BBY_partial.json
index a2a59156a..e227fcd3f 100644
--- a/data/BBY_partial.json
+++ b/data/BBY_partial.json
@@ -1 +1 @@
-[{"date":"2025-06-12","estimated":1.08,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-27","estimated":1.16,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":1.08,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":1.08,"reported":1.2,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":9846,"close":74.35,"high":76.49,"low":74.29,"open":75.5,"volume":2443700},{"timestamp":1715779800,"date":"2024-05-15","index":9847,"close":73.34,"high":75.48,"low":73.25,"open":75.07,"volume":2412300},{"timestamp":1715866200,"date":"2024-05-16","index":9848,"close":73.64,"high":74.68,"low":73.14,"open":73.3,"volume":2208800},{"timestamp":1715952600,"date":"2024-05-17","index":9849,"close":73.35,"high":73.62,"low":72.54,"open":73.3,"volume":1603800},{"timestamp":1716211800,"date":"2024-05-20","index":9850,"close":73.91,"high":74.34,"low":73.17,"open":73.41,"volume":2399800},{"timestamp":1716298200,"date":"2024-05-21","index":9851,"close":72.67,"high":73.91,"low":72.41,"open":73.81,"volume":2452600},{"timestamp":1716384600,"date":"2024-05-22","index":9852,"close":70.5,"high":72.82,"low":70.29,"open":71.75,"volume":4399400},{"timestamp":1716471000,"date":"2024-05-23","index":9853,"close":69.63,"high":70.64,"low":69.29,"open":70.63,"volume":2247500},{"timestamp":1716557400,"date":"2024-05-24","index":9854,"close":71.5,"high":71.55,"low":70.02,"open":70.02,"volume":2981900},{"timestamp":1716903000,"date":"2024-05-28","index":9855,"close":72.55,"high":73.42,"low":71.7,"open":71.87,"volume":3370900},{"timestamp":1716989400,"date":"2024-05-29","index":9856,"close":71.9,"high":72.52,"low":70.87,"open":72,"volume":5764400}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":9857,"close":81.55,"high":81.83,"low":77.4,"open":77.95,"volume":13938400},{"timestamp":1717162200,"date":"2024-05-31","index":9858,"close":84.82,"high":84.83,"low":79,"open":81.2,"volume":9814600},{"timestamp":1717421400,"date":"2024-06-03","index":9859,"close":86.94,"high":87.72,"low":85.09,"open":85.71,"volume":9941100},{"timestamp":1717507800,"date":"2024-06-04","index":9860,"close":87.85,"high":88.06,"low":86.09,"open":86.94,"volume":4427700},{"timestamp":1717594200,"date":"2024-06-05","index":9861,"close":88.94,"high":88.96,"low":86.58,"open":88,"volume":3443200},{"timestamp":1717680600,"date":"2024-06-06","index":9862,"close":88.16,"high":88.95,"low":87.91,"open":88.42,"volume":2883800},{"timestamp":1717767000,"date":"2024-06-07","index":9863,"close":87.92,"high":89,"low":87.55,"open":87.79,"volume":2380500},{"timestamp":1718026200,"date":"2024-06-10","index":9864,"close":87.15,"high":87.9,"low":86.47,"open":87.82,"volume":3247600},{"timestamp":1718112600,"date":"2024-06-11","index":9865,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215679,"date":"2024-06-12","index":9866,"close":86.36,"high":88.83,"low":86.26,"open":87.95,"volume":1063577},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-03-14","estimated":2.52,"reported":2.72,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":9793,"close":79.68,"high":80.31,"low":79.05,"open":79.42,"volume":4756200},{"timestamp":1709217000,"date":"2024-02-29","index":9794,"close":80.88,"high":86.11,"low":80.19,"open":83.01,"volume":9020700},{"timestamp":1709303400,"date":"2024-03-01","index":9795,"close":77.92,"high":81.78,"low":77.52,"open":81.31,"volume":4909700},{"timestamp":1709562600,"date":"2024-03-04","index":9796,"close":77.54,"high":79.32,"low":77.4,"open":78.49,"volume":4453100},{"timestamp":1709649000,"date":"2024-03-05","index":9797,"close":75.96,"high":76.51,"low":75.1,"open":75.97,"volume":5229000},{"timestamp":1709735400,"date":"2024-03-06","index":9798,"close":78.21,"high":78.99,"low":74.92,"open":75.83,"volume":4223500},{"timestamp":1709821800,"date":"2024-03-07","index":9799,"close":79.52,"high":79.61,"low":78.1,"open":78.4,"volume":2773100},{"timestamp":1709908200,"date":"2024-03-08","index":9800,"close":78.58,"high":80.39,"low":78.29,"open":79.89,"volume":3295900},{"timestamp":1710163800,"date":"2024-03-11","index":9801,"close":76.4,"high":78.61,"low":76.25,"open":78.61,"volume":2456000},{"timestamp":1710250200,"date":"2024-03-12","index":9802,"close":77.34,"high":78.98,"low":76.35,"open":76.37,"volume":2825100},{"timestamp":1710336600,"date":"2024-03-13","index":9803,"close":77.52,"high":79.28,"low":77.38,"open":77.72,"volume":2517500}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":9804,"close":77.46,"high":78.21,"low":76.62,"open":77.84,"volume":2685600},{"timestamp":1710509400,"date":"2024-03-15","index":9805,"close":78.02,"high":78.19,"low":76.69,"open":76.9,"volume":8646700},{"timestamp":1710768600,"date":"2024-03-18","index":9806,"close":77.13,"high":78.1,"low":76.43,"open":77.66,"volume":3451800},{"timestamp":1710855000,"date":"2024-03-19","index":9807,"close":78.23,"high":79.08,"low":76.39,"open":76.64,"volume":3597200},{"timestamp":1710941400,"date":"2024-03-20","index":9808,"close":78.59,"high":79.69,"low":78.01,"open":79.51,"volume":4083600},{"timestamp":1711027800,"date":"2024-03-21","index":9809,"close":80.44,"high":80.73,"low":78.57,"open":78.57,"volume":4898100},{"timestamp":1711114200,"date":"2024-03-22","index":9810,"close":81.66,"high":83.36,"low":80.95,"open":83,"volume":4949800},{"timestamp":1711373400,"date":"2024-03-25","index":9811,"close":80.72,"high":82.38,"low":80.57,"open":81.42,"volume":2813700},{"timestamp":1711459800,"date":"2024-03-26","index":9812,"close":80.06,"high":81.79,"low":80.01,"open":80.62,"volume":2106700},{"timestamp":1711546200,"date":"2024-03-27","index":9813,"close":81.87,"high":82.69,"low":80.35,"open":80.35,"volume":3906800},{"timestamp":1711632600,"date":"2024-03-28","index":9814,"close":82.03,"high":82.96,"low":81.67,"open":82.07,"volume":2571300}]},{"date":"2024-02-29","estimated":2.52,"reported":2.72,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":9783,"close":72.9,"high":74.67,"low":72.43,"open":74.06,"volume":2719700},{"timestamp":1707921000,"date":"2024-02-14","index":9784,"close":74.6,"high":74.64,"low":72.71,"open":73.04,"volume":2427100},{"timestamp":1708007400,"date":"2024-02-15","index":9785,"close":74.65,"high":75.83,"low":74.49,"open":74.79,"volume":1873700},{"timestamp":1708093800,"date":"2024-02-16","index":9786,"close":73.75,"high":74.92,"low":73.55,"open":74.3,"volume":1919800},{"timestamp":1708439400,"date":"2024-02-20","index":9787,"close":73.27,"high":73.63,"low":72.44,"open":73.22,"volume":3180300},{"timestamp":1708525800,"date":"2024-02-21","index":9788,"close":74.12,"high":74.82,"low":72.88,"open":73,"volume":1821400},{"timestamp":1708612200,"date":"2024-02-22","index":9789,"close":75.21,"high":75.6,"low":74.39,"open":74.54,"volume":1791200},{"timestamp":1708698600,"date":"2024-02-23","index":9790,"close":76.28,"high":76.96,"low":75.27,"open":75.46,"volume":1895900},{"timestamp":1708957800,"date":"2024-02-26","index":9791,"close":76.45,"high":77.18,"low":75.78,"open":76.07,"volume":2426500},{"timestamp":1709044200,"date":"2024-02-27","index":9792,"close":79.06,"high":79.23,"low":76.52,"open":76.65,"volume":3756600},{"timestamp":1709130600,"date":"2024-02-28","index":9793,"close":79.68,"high":80.31,"low":79.05,"open":79.42,"volume":4756200}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":9794,"close":80.88,"high":86.11,"low":80.19,"open":83.01,"volume":9020700},{"timestamp":1709303400,"date":"2024-03-01","index":9795,"close":77.92,"high":81.78,"low":77.52,"open":81.31,"volume":4909700},{"timestamp":1709562600,"date":"2024-03-04","index":9796,"close":77.54,"high":79.32,"low":77.4,"open":78.49,"volume":4453100},{"timestamp":1709649000,"date":"2024-03-05","index":9797,"close":75.96,"high":76.51,"low":75.1,"open":75.97,"volume":5229000},{"timestamp":1709735400,"date":"2024-03-06","index":9798,"close":78.21,"high":78.99,"low":74.92,"open":75.83,"volume":4223500},{"timestamp":1709821800,"date":"2024-03-07","index":9799,"close":79.52,"high":79.61,"low":78.1,"open":78.4,"volume":2773100},{"timestamp":1709908200,"date":"2024-03-08","index":9800,"close":78.58,"high":80.39,"low":78.29,"open":79.89,"volume":3295900},{"timestamp":1710163800,"date":"2024-03-11","index":9801,"close":76.4,"high":78.61,"low":76.25,"open":78.61,"volume":2456000},{"timestamp":1710250200,"date":"2024-03-12","index":9802,"close":77.34,"high":78.98,"low":76.35,"open":76.37,"volume":2825100},{"timestamp":1710336600,"date":"2024-03-13","index":9803,"close":77.52,"high":79.28,"low":77.38,"open":77.72,"volume":2517500},{"timestamp":1710423000,"date":"2024-03-14","index":9804,"close":77.46,"high":78.21,"low":76.62,"open":77.84,"volume":2685600}]},{"date":"2023-11-21","estimated":1.18,"reported":1.29,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":9716,"close":66.96,"high":67.87,"low":66.62,"open":67.38,"volume":2560800},{"timestamp":1699367400,"date":"2023-11-07","index":9717,"close":65.57,"high":66.82,"low":65.22,"open":66.66,"volume":2791200},{"timestamp":1699453800,"date":"2023-11-08","index":9718,"close":63.94,"high":65.74,"low":63.85,"open":65,"volume":3205400},{"timestamp":1699540200,"date":"2023-11-09","index":9719,"close":62.88,"high":64.24,"low":62.68,"open":64.16,"volume":2177100},{"timestamp":1699626600,"date":"2023-11-10","index":9720,"close":64.12,"high":64.26,"low":62.3,"open":63.1,"volume":2574400},{"timestamp":1699885800,"date":"2023-11-13","index":9721,"close":63.84,"high":64.15,"low":63.39,"open":63.61,"volume":2372200},{"timestamp":1699972200,"date":"2023-11-14","index":9722,"close":66.48,"high":67,"low":65.01,"open":65.44,"volume":3889500},{"timestamp":1700058600,"date":"2023-11-15","index":9723,"close":68.88,"high":69.24,"low":67.53,"open":68.02,"volume":5425100},{"timestamp":1700145000,"date":"2023-11-16","index":9724,"close":66.75,"high":68.73,"low":65.98,"open":68.25,"volume":4205400},{"timestamp":1700231400,"date":"2023-11-17","index":9725,"close":68.22,"high":68.72,"low":67.44,"open":67.71,"volume":4313000},{"timestamp":1700490600,"date":"2023-11-20","index":9726,"close":68.11,"high":68.38,"low":67.56,"open":68.21,"volume":5163100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":9727,"close":67.62,"high":68.05,"low":62.92,"open":65,"volume":8199600},{"timestamp":1700663400,"date":"2023-11-22","index":9728,"close":68.03,"high":68.93,"low":67.38,"open":67.99,"volume":3631000},{"timestamp":1700836200,"date":"2023-11-24","index":9729,"close":69.51,"high":69.69,"low":67.8,"open":68.39,"volume":1701500},{"timestamp":1701095400,"date":"2023-11-27","index":9730,"close":69.36,"high":69.53,"low":68.12,"open":69.07,"volume":3035000},{"timestamp":1701181800,"date":"2023-11-28","index":9731,"close":71.02,"high":71.3,"low":68.67,"open":69.57,"volume":2951500},{"timestamp":1701268200,"date":"2023-11-29","index":9732,"close":70.78,"high":71.65,"low":70.56,"open":71.06,"volume":2775400},{"timestamp":1701354600,"date":"2023-11-30","index":9733,"close":70.94,"high":71.27,"low":69.75,"open":71.27,"volume":4275500},{"timestamp":1701441000,"date":"2023-12-01","index":9734,"close":73.42,"high":73.5,"low":70.78,"open":70.97,"volume":3064600},{"timestamp":1701700200,"date":"2023-12-04","index":9735,"close":74.69,"high":74.99,"low":73.19,"open":73.27,"volume":2916200},{"timestamp":1701786600,"date":"2023-12-05","index":9736,"close":74,"high":74.4,"low":73.5,"open":73.6,"volume":2759400},{"timestamp":1701873000,"date":"2023-12-06","index":9737,"close":75.09,"high":75.75,"low":74.21,"open":74.4,"volume":2595000}]},{"date":"2023-08-29","estimated":1.06,"reported":1.22,"pre":[{"timestamp":1692019800,"date":"2023-08-14","index":9657,"close":79.18,"high":79.8,"low":78.61,"open":78.96,"volume":1259900},{"timestamp":1692106200,"date":"2023-08-15","index":9658,"close":78.48,"high":78.83,"low":77.41,"open":78.59,"volume":2037800},{"timestamp":1692192600,"date":"2023-08-16","index":9659,"close":78.44,"high":79.56,"low":77.9,"open":78.43,"volume":2104500},{"timestamp":1692279000,"date":"2023-08-17","index":9660,"close":77.72,"high":79.4,"low":77.52,"open":78.62,"volume":1548700},{"timestamp":1692365400,"date":"2023-08-18","index":9661,"close":78.59,"high":78.86,"low":77.2,"open":77.29,"volume":1645300},{"timestamp":1692624600,"date":"2023-08-21","index":9662,"close":78.88,"high":79.5,"low":78.46,"open":78.62,"volume":1458300},{"timestamp":1692711000,"date":"2023-08-22","index":9663,"close":74.23,"high":77.57,"low":74.03,"open":77.24,"volume":3612700},{"timestamp":1692797400,"date":"2023-08-23","index":9664,"close":74.7,"high":75.05,"low":73.74,"open":73.91,"volume":2904800},{"timestamp":1692883800,"date":"2023-08-24","index":9665,"close":73.13,"high":75.17,"low":73.03,"open":74.62,"volume":2068300},{"timestamp":1692970200,"date":"2023-08-25","index":9666,"close":72.67,"high":73.99,"low":72.35,"open":73.37,"volume":2414300},{"timestamp":1693229400,"date":"2023-08-28","index":9667,"close":74.07,"high":74.39,"low":72.21,"open":73.24,"volume":4469600}],"post":[{"timestamp":1693315800,"date":"2023-08-29","index":9668,"close":76.93,"high":78.91,"low":74.63,"open":75.92,"volume":7571200},{"timestamp":1693402200,"date":"2023-08-30","index":9669,"close":75.93,"high":77.41,"low":75.03,"open":76.94,"volume":3054900},{"timestamp":1693488600,"date":"2023-08-31","index":9670,"close":76.45,"high":76.68,"low":75.72,"open":76.11,"volume":3089500},{"timestamp":1693575000,"date":"2023-09-01","index":9671,"close":75.27,"high":76.88,"low":74.64,"open":76.69,"volume":2610000},{"timestamp":1693920600,"date":"2023-09-05","index":9672,"close":73.95,"high":75.5,"low":73.9,"open":75.27,"volume":2364700},{"timestamp":1694007000,"date":"2023-09-06","index":9673,"close":73.74,"high":74.21,"low":72.83,"open":73.51,"volume":2452300},{"timestamp":1694093400,"date":"2023-09-07","index":9674,"close":72.67,"high":73.43,"low":72.62,"open":73.31,"volume":2767900},{"timestamp":1694179800,"date":"2023-09-08","index":9675,"close":73.23,"high":73.25,"low":72.16,"open":72.62,"volume":1631400},{"timestamp":1694439000,"date":"2023-09-11","index":9676,"close":72.65,"high":73.98,"low":72.52,"open":73.77,"volume":2156400},{"timestamp":1694525400,"date":"2023-09-12","index":9677,"close":72.78,"high":73.32,"low":72.31,"open":72.71,"volume":1411200},{"timestamp":1694611800,"date":"2023-09-13","index":9678,"close":72.27,"high":73.47,"low":71.8,"open":73.46,"volume":1433400}]},{"date":"2023-05-25","estimated":1.11,"reported":1.15,"pre":[{"timestamp":1683725400,"date":"2023-05-10","index":9592,"close":72.22,"high":73.4,"low":71.1,"open":73.28,"volume":1401100},{"timestamp":1683811800,"date":"2023-05-11","index":9593,"close":71.62,"high":72.43,"low":71.48,"open":72.04,"volume":2153200},{"timestamp":1683898200,"date":"2023-05-12","index":9594,"close":71.73,"high":71.89,"low":70.75,"open":71.66,"volume":2147300},{"timestamp":1684157400,"date":"2023-05-15","index":9595,"close":72.7,"high":72.7,"low":70.52,"open":71,"volume":2800900},{"timestamp":1684243800,"date":"2023-05-16","index":9596,"close":70.74,"high":72.33,"low":70.45,"open":71.84,"volume":2480800},{"timestamp":1684330200,"date":"2023-05-17","index":9597,"close":73.94,"high":74.1,"low":70.96,"open":70.96,"volume":2541300},{"timestamp":1684416600,"date":"2023-05-18","index":9598,"close":73.04,"high":73.78,"low":71.88,"open":73.5,"volume":2048600},{"timestamp":1684503000,"date":"2023-05-19","index":9599,"close":70.53,"high":72.57,"low":70.38,"open":72.56,"volume":3444200},{"timestamp":1684762200,"date":"2023-05-22","index":9600,"close":70.32,"high":71.26,"low":70.21,"open":70.26,"volume":2941400},{"timestamp":1684848600,"date":"2023-05-23","index":9601,"close":69.49,"high":71.54,"low":69.42,"open":70.47,"volume":2526200},{"timestamp":1684935000,"date":"2023-05-24","index":9602,"close":69.15,"high":70.34,"low":68.43,"open":70.34,"volume":3316700}],"post":[{"timestamp":1685021400,"date":"2023-05-25","index":9603,"close":71.28,"high":72,"low":69.3,"open":71.47,"volume":6052700},{"timestamp":1685107800,"date":"2023-05-26","index":9604,"close":74.33,"high":74.82,"low":70.94,"open":71.19,"volume":4690500},{"timestamp":1685453400,"date":"2023-05-30","index":9605,"close":73.4,"high":75.99,"low":72.5,"open":75.42,"volume":3303000},{"timestamp":1685539800,"date":"2023-05-31","index":9606,"close":72.67,"high":73.3,"low":71.83,"open":72.63,"volume":4305200},{"timestamp":1685626200,"date":"2023-06-01","index":9607,"close":72.9,"high":73.2,"low":70.39,"open":72.34,"volume":2343900},{"timestamp":1685712600,"date":"2023-06-02","index":9608,"close":73.21,"high":74.27,"low":73.09,"open":73.49,"volume":2522200},{"timestamp":1685971800,"date":"2023-06-05","index":9609,"close":72.83,"high":73.63,"low":72.65,"open":73.13,"volume":1760000},{"timestamp":1686058200,"date":"2023-06-06","index":9610,"close":74.35,"high":74.86,"low":72.41,"open":72.57,"volume":2254100},{"timestamp":1686144600,"date":"2023-06-07","index":9611,"close":75.68,"high":75.88,"low":74.23,"open":74.63,"volume":2016700},{"timestamp":1686231000,"date":"2023-06-08","index":9612,"close":75.36,"high":75.6,"low":74.01,"open":74.83,"volume":2221200},{"timestamp":1686317400,"date":"2023-06-09","index":9613,"close":75.24,"high":76,"low":75.13,"open":75.93,"volume":2595000}]},{"date":"2023-03-02","estimated":2.11,"reported":2.61,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":9533,"close":88.31,"high":88.72,"low":86.34,"open":86.86,"volume":2123500},{"timestamp":1676471400,"date":"2023-02-15","index":9534,"close":88.95,"high":89.19,"low":87.17,"open":87.52,"volume":1908000},{"timestamp":1676557800,"date":"2023-02-16","index":9535,"close":88.2,"high":89.23,"low":87.3,"open":87.91,"volume":1394500},{"timestamp":1676644200,"date":"2023-02-17","index":9536,"close":86.94,"high":88.22,"low":86.21,"open":88,"volume":2307300},{"timestamp":1676989800,"date":"2023-02-21","index":9537,"close":83.13,"high":85.18,"low":82.96,"open":85.18,"volume":1860200},{"timestamp":1677076200,"date":"2023-02-22","index":9538,"close":83.18,"high":83.83,"low":82.57,"open":83.2,"volume":2905100},{"timestamp":1677162600,"date":"2023-02-23","index":9539,"close":83,"high":83.86,"low":82.04,"open":83.24,"volume":1743900},{"timestamp":1677249000,"date":"2023-02-24","index":9540,"close":83.82,"high":84.4,"low":81.64,"open":81.98,"volume":2460900},{"timestamp":1677508200,"date":"2023-02-27","index":9541,"close":82.63,"high":84.82,"low":82.53,"open":83.98,"volume":3333000},{"timestamp":1677594600,"date":"2023-02-28","index":9542,"close":83.11,"high":83.93,"low":82.78,"open":83.02,"volume":2387500},{"timestamp":1677681000,"date":"2023-03-01","index":9543,"close":82.54,"high":83.12,"low":81.7,"open":82.27,"volume":3241000}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":9544,"close":80.79,"high":84.28,"low":79.23,"open":81.29,"volume":5525700},{"timestamp":1677853800,"date":"2023-03-03","index":9545,"close":83.26,"high":83.42,"low":81.41,"open":81.58,"volume":3027800},{"timestamp":1678113000,"date":"2023-03-06","index":9546,"close":82.3,"high":84.31,"low":82.12,"open":83.8,"volume":2503700},{"timestamp":1678199400,"date":"2023-03-07","index":9547,"close":82.26,"high":83.58,"low":82.06,"open":82.9,"volume":1889400},{"timestamp":1678285800,"date":"2023-03-08","index":9548,"close":81.15,"high":82.26,"low":79.82,"open":82.13,"volume":2018500},{"timestamp":1678372200,"date":"2023-03-09","index":9549,"close":79,"high":81.58,"low":78.89,"open":81.37,"volume":2051400},{"timestamp":1678458600,"date":"2023-03-10","index":9550,"close":78.61,"high":79.64,"low":77.69,"open":78.92,"volume":2172200},{"timestamp":1678714200,"date":"2023-03-13","index":9551,"close":75.77,"high":77.48,"low":75.67,"open":76.81,"volume":3794700},{"timestamp":1678800600,"date":"2023-03-14","index":9552,"close":74.84,"high":76.88,"low":74.05,"open":76.77,"volume":3326700},{"timestamp":1678887000,"date":"2023-03-15","index":9553,"close":75.55,"high":75.57,"low":73.21,"open":73.49,"volume":3135300},{"timestamp":1678973400,"date":"2023-03-16","index":9554,"close":77.09,"high":77.35,"low":74.6,"open":74.71,"volume":2949800}]},{"date":"2022-11-22","estimated":1.03,"reported":1.38,"pre":[{"timestamp":1667831400,"date":"2022-11-07","index":9466,"close":68.66,"high":69.45,"low":67.39,"open":68.91,"volume":1978500},{"timestamp":1667917800,"date":"2022-11-08","index":9467,"close":68.82,"high":70.67,"low":67.77,"open":69.29,"volume":1917700},{"timestamp":1668004200,"date":"2022-11-09","index":9468,"close":67.3,"high":69.13,"low":67.23,"open":67.88,"volume":2138300},{"timestamp":1668090600,"date":"2022-11-10","index":9469,"close":72.03,"high":73.31,"low":70.18,"open":70.59,"volume":2653900},{"timestamp":1668177000,"date":"2022-11-11","index":9470,"close":74.55,"high":75.44,"low":71.94,"open":72.14,"volume":2400400},{"timestamp":1668436200,"date":"2022-11-14","index":9471,"close":74.26,"high":75.58,"low":74.13,"open":74.17,"volume":2472000},{"timestamp":1668522600,"date":"2022-11-15","index":9472,"close":75.6,"high":77.48,"low":74.95,"open":76.13,"volume":2277400},{"timestamp":1668609000,"date":"2022-11-16","index":9473,"close":69.12,"high":72.11,"low":69.11,"open":72.11,"volume":4475900},{"timestamp":1668695400,"date":"2022-11-17","index":9474,"close":70.03,"high":70.08,"low":67.4,"open":68.22,"volume":3349800},{"timestamp":1668781800,"date":"2022-11-18","index":9475,"close":72.05,"high":72.18,"low":70.79,"open":71.19,"volume":3266500},{"timestamp":1669041000,"date":"2022-11-21","index":9476,"close":70.83,"high":71.51,"low":69.36,"open":71.43,"volume":4034800}],"post":[{"timestamp":1669127400,"date":"2022-11-22","index":9477,"close":79.88,"high":79.96,"low":76,"open":77.2,"volume":17603100},{"timestamp":1669213800,"date":"2022-11-23","index":9478,"close":82.39,"high":82.39,"low":79.79,"open":79.99,"volume":6271000},{"timestamp":1669386600,"date":"2022-11-25","index":9479,"close":81.23,"high":83.29,"low":81.1,"open":82.25,"volume":2343600},{"timestamp":1669645800,"date":"2022-11-28","index":9480,"close":82.09,"high":82.54,"low":81.15,"open":81.16,"volume":4056100},{"timestamp":1669732200,"date":"2022-11-29","index":9481,"close":84.16,"high":84.53,"low":82.05,"open":82.21,"volume":4073600},{"timestamp":1669818600,"date":"2022-11-30","index":9482,"close":85.3,"high":85.65,"low":83.3,"open":84.09,"volume":6201000},{"timestamp":1669905000,"date":"2022-12-01","index":9483,"close":86.47,"high":86.76,"low":84.9,"open":85.5,"volume":3357700},{"timestamp":1669991400,"date":"2022-12-02","index":9484,"close":86.6,"high":87.14,"low":84.91,"open":85.42,"volume":2693100},{"timestamp":1670250600,"date":"2022-12-05","index":9485,"close":84.32,"high":86.84,"low":83.87,"open":85.85,"volume":3812200},{"timestamp":1670337000,"date":"2022-12-06","index":9486,"close":83.28,"high":84.62,"low":82.74,"open":84.18,"volume":3617500},{"timestamp":1670423400,"date":"2022-12-07","index":9487,"close":81.37,"high":84.14,"low":81.1,"open":82.63,"volume":3710100}]},{"date":"2022-08-30","estimated":1.27,"reported":1.54,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":9407,"close":81.33,"high":81.43,"low":78.59,"open":79.98,"volume":1872300},{"timestamp":1660656600,"date":"2022-08-16","index":9408,"close":84.95,"high":86.48,"low":81.47,"open":81.5,"volume":3701900},{"timestamp":1660743000,"date":"2022-08-17","index":9409,"close":82.26,"high":84.46,"low":81.67,"open":83.27,"volume":2692600},{"timestamp":1660829400,"date":"2022-08-18","index":9410,"close":82.42,"high":82.45,"low":80.9,"open":81.98,"volume":1285400},{"timestamp":1660915800,"date":"2022-08-19","index":9411,"close":79.53,"high":81.67,"low":78.62,"open":81.47,"volume":2700900},{"timestamp":1661175000,"date":"2022-08-22","index":9412,"close":77.42,"high":79,"low":77.24,"open":78.22,"volume":2028300},{"timestamp":1661261400,"date":"2022-08-23","index":9413,"close":78.84,"high":79.88,"low":78.19,"open":78.33,"volume":2047900},{"timestamp":1661347800,"date":"2022-08-24","index":9414,"close":77.63,"high":78.96,"low":77.59,"open":78.49,"volume":1802000},{"timestamp":1661434200,"date":"2022-08-25","index":9415,"close":78.19,"high":79.37,"low":77.35,"open":77.84,"volume":1678100},{"timestamp":1661520600,"date":"2022-08-26","index":9416,"close":74.15,"high":78.58,"low":74.09,"open":78.27,"volume":2648300},{"timestamp":1661779800,"date":"2022-08-29","index":9417,"close":73.7,"high":74.52,"low":72.76,"open":73.7,"volume":3160800}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":9418,"close":74.89,"high":79.31,"low":74.65,"open":75.12,"volume":11709400},{"timestamp":1661952600,"date":"2022-08-31","index":9419,"close":70.69,"high":74.52,"low":70.51,"open":74.49,"volume":7554200},{"timestamp":1662039000,"date":"2022-09-01","index":9420,"close":71.85,"high":72.02,"low":69.02,"open":70.25,"volume":3369500},{"timestamp":1662125400,"date":"2022-09-02","index":9421,"close":71.14,"high":73.12,"low":70.75,"open":73.12,"volume":2131500},{"timestamp":1662471000,"date":"2022-09-06","index":9422,"close":71.38,"high":72.15,"low":69.67,"open":71.98,"volume":2617500},{"timestamp":1662557400,"date":"2022-09-07","index":9423,"close":73.24,"high":73.31,"low":70.83,"open":71.23,"volume":2198000},{"timestamp":1662643800,"date":"2022-09-08","index":9424,"close":74.7,"high":74.76,"low":72.23,"open":72.51,"volume":2228700},{"timestamp":1662730200,"date":"2022-09-09","index":9425,"close":76.24,"high":76.66,"low":74.83,"open":75.02,"volume":2279200},{"timestamp":1662989400,"date":"2022-09-12","index":9426,"close":77.82,"high":77.87,"low":76.55,"open":76.99,"volume":2519800},{"timestamp":1663075800,"date":"2022-09-13","index":9427,"close":73.69,"high":75.82,"low":73.13,"open":75.81,"volume":3040100},{"timestamp":1663162200,"date":"2022-09-14","index":9428,"close":73.55,"high":74.22,"low":72.2,"open":73.9,"volume":2306700}]},{"date":"2022-05-24","estimated":1.61,"reported":1.57,"pre":[{"timestamp":1652103000,"date":"2022-05-09","index":9340,"close":91.08,"high":92.15,"low":89.62,"open":89.82,"volume":2681500},{"timestamp":1652189400,"date":"2022-05-10","index":9341,"close":88.74,"high":92.76,"low":87.29,"open":91.65,"volume":2847600},{"timestamp":1652275800,"date":"2022-05-11","index":9342,"close":83.79,"high":89.97,"low":83.38,"open":88.98,"volume":3045400},{"timestamp":1652362200,"date":"2022-05-12","index":9343,"close":87.36,"high":89.58,"low":83.89,"open":83.89,"volume":3235700},{"timestamp":1652448600,"date":"2022-05-13","index":9344,"close":86.36,"high":88.32,"low":85.09,"open":87.08,"volume":3076300},{"timestamp":1652707800,"date":"2022-05-16","index":9345,"close":84.77,"high":86.45,"low":82.02,"open":85.7,"volume":3024600},{"timestamp":1652794200,"date":"2022-05-17","index":9346,"close":84.5,"high":86.82,"low":81.79,"open":86,"volume":4333100},{"timestamp":1652880600,"date":"2022-05-18","index":9347,"close":75.62,"high":79.57,"low":74.05,"open":78.74,"volume":9389000},{"timestamp":1652967000,"date":"2022-05-19","index":9348,"close":73.32,"high":76.42,"low":72.36,"open":73.99,"volume":5333300},{"timestamp":1653053400,"date":"2022-05-20","index":9349,"close":72.36,"high":74.07,"low":69.07,"open":74,"volume":4858600},{"timestamp":1653312600,"date":"2022-05-23","index":9350,"close":72.59,"high":73.14,"low":69.36,"open":72.36,"volume":7655000}],"post":[{"timestamp":1653399000,"date":"2022-05-24","index":9351,"close":73.47,"high":75.9,"low":71.48,"open":72.98,"volume":14827800},{"timestamp":1653485400,"date":"2022-05-25","index":9352,"close":80.06,"high":80.68,"low":70.83,"open":71.01,"volume":10136600},{"timestamp":1653571800,"date":"2022-05-26","index":9353,"close":82.05,"high":84.4,"low":81.12,"open":81.24,"volume":4552300},{"timestamp":1653658200,"date":"2022-05-27","index":9354,"close":83.99,"high":84.86,"low":82.18,"open":82.23,"volume":3316700},{"timestamp":1654003800,"date":"2022-05-31","index":9355,"close":82.06,"high":85.3,"low":81.4,"open":83.77,"volume":4923000},{"timestamp":1654090200,"date":"2022-06-01","index":9356,"close":80.08,"high":82.91,"low":79.62,"open":82.63,"volume":3363800},{"timestamp":1654176600,"date":"2022-06-02","index":9357,"close":81.26,"high":81.3,"low":79.2,"open":80.56,"volume":2228400},{"timestamp":1654263000,"date":"2022-06-03","index":9358,"close":80.39,"high":81.62,"low":80.16,"open":80.52,"volume":2296000},{"timestamp":1654522200,"date":"2022-06-06","index":9359,"close":79.27,"high":80.63,"low":79.01,"open":80.63,"volume":2568600},{"timestamp":1654608600,"date":"2022-06-07","index":9360,"close":78.35,"high":78.61,"low":75.6,"open":76.67,"volume":3447100},{"timestamp":1654695000,"date":"2022-06-08","index":9361,"close":77.12,"high":78.96,"low":76.2,"open":77.78,"volume":2775400}]},{"date":"2022-03-03","estimated":2.73,"reported":2.73,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":9283,"close":102.19,"high":102.89,"low":101.44,"open":101.99,"volume":1660100},{"timestamp":1645021800,"date":"2022-02-16","index":9284,"close":99.63,"high":101.51,"low":98.1,"open":101.51,"volume":2288900},{"timestamp":1645108200,"date":"2022-02-17","index":9285,"close":98.63,"high":100.19,"low":98.1,"open":98.76,"volume":1407900},{"timestamp":1645194600,"date":"2022-02-18","index":9286,"close":97.71,"high":99.28,"low":96.54,"open":98.24,"volume":1853100},{"timestamp":1645540200,"date":"2022-02-22","index":9287,"close":90.55,"high":96.8,"low":89.44,"open":96.44,"volume":5404500},{"timestamp":1645626600,"date":"2022-02-23","index":9288,"close":88.63,"high":91.44,"low":87.84,"open":91.44,"volume":3589000},{"timestamp":1645713000,"date":"2022-02-24","index":9289,"close":91.58,"high":91.85,"low":85.58,"open":85.99,"volume":2908700},{"timestamp":1645799400,"date":"2022-02-25","index":9290,"close":95.83,"high":96.04,"low":91.44,"open":92.62,"volume":2929400},{"timestamp":1646058600,"date":"2022-02-28","index":9291,"close":96.64,"high":97.1,"low":94.13,"open":94.13,"volume":3390600},{"timestamp":1646145000,"date":"2022-03-01","index":9292,"close":97.18,"high":98.56,"low":95.45,"open":95.73,"volume":2629100},{"timestamp":1646231400,"date":"2022-03-02","index":9293,"close":100.84,"high":101.94,"low":96.56,"open":96.83,"volume":6182700}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":9294,"close":110.14,"high":112.96,"low":104.86,"open":106,"volume":18352700},{"timestamp":1646404200,"date":"2022-03-04","index":9295,"close":106.1,"high":109.28,"low":101.62,"open":107.92,"volume":7695200},{"timestamp":1646663400,"date":"2022-03-07","index":9296,"close":104.71,"high":109.13,"low":103.28,"open":105.54,"volume":4679500},{"timestamp":1646749800,"date":"2022-03-08","index":9297,"close":101.13,"high":105.95,"low":101.06,"open":103.94,"volume":3764300},{"timestamp":1646836200,"date":"2022-03-09","index":9298,"close":101.74,"high":103.76,"low":100.62,"open":103.13,"volume":2980600},{"timestamp":1646922600,"date":"2022-03-10","index":9299,"close":98.66,"high":101.15,"low":97.58,"open":101.15,"volume":2966500},{"timestamp":1647009000,"date":"2022-03-11","index":9300,"close":94.59,"high":99.81,"low":94.5,"open":99,"volume":3159100},{"timestamp":1647264600,"date":"2022-03-14","index":9301,"close":94.64,"high":97.15,"low":93.19,"open":94.66,"volume":2350400},{"timestamp":1647351000,"date":"2022-03-15","index":9302,"close":99.06,"high":99.58,"low":94.86,"open":95.01,"volume":2971500},{"timestamp":1647437400,"date":"2022-03-16","index":9303,"close":98.84,"high":100.87,"low":95.49,"open":99.78,"volume":2438700},{"timestamp":1647523800,"date":"2022-03-17","index":9304,"close":99.29,"high":99.95,"low":97.78,"open":98.69,"volume":1990600}]},{"date":"2021-11-23","estimated":1.91,"reported":2.08,"pre":[{"timestamp":1636381800,"date":"2021-11-08","index":9215,"close":130.09,"high":130.39,"low":128.32,"open":129,"volume":2595000},{"timestamp":1636468200,"date":"2021-11-09","index":9216,"close":132.94,"high":133.27,"low":129.62,"open":129.67,"volume":2025500},{"timestamp":1636554600,"date":"2021-11-10","index":9217,"close":131.25,"high":133.42,"low":131.16,"open":132.34,"volume":1924500},{"timestamp":1636641000,"date":"2021-11-11","index":9218,"close":132.9,"high":133.55,"low":131.32,"open":131.37,"volume":1843300},{"timestamp":1636727400,"date":"2021-11-12","index":9219,"close":135.63,"high":136.74,"low":133.05,"open":133.35,"volume":2313400},{"timestamp":1636986600,"date":"2021-11-15","index":9220,"close":132.36,"high":136.78,"low":131.81,"open":136.74,"volume":2681700},{"timestamp":1637073000,"date":"2021-11-16","index":9221,"close":134.93,"high":135.6,"low":132.28,"open":132.59,"volume":2232000},{"timestamp":1637159400,"date":"2021-11-17","index":9222,"close":132.86,"high":135.26,"low":132.25,"open":134.33,"volume":1928500},{"timestamp":1637245800,"date":"2021-11-18","index":9223,"close":135.61,"high":136.12,"low":133.79,"open":134.49,"volume":2357600},{"timestamp":1637332200,"date":"2021-11-19","index":9224,"close":136.13,"high":137.57,"low":135,"open":136.18,"volume":1952800},{"timestamp":1637591400,"date":"2021-11-22","index":9225,"close":138,"high":141.97,"low":137.22,"open":137.22,"volume":5417600}],"post":[{"timestamp":1637677800,"date":"2021-11-23","index":9226,"close":121.01,"high":121.44,"low":115,"open":116,"volume":15941000},{"timestamp":1637764200,"date":"2021-11-24","index":9227,"close":116.69,"high":121.87,"low":115.9,"open":120.22,"volume":5990000},{"timestamp":1637937000,"date":"2021-11-26","index":9228,"close":114.77,"high":116.22,"low":113.88,"open":114.6,"volume":2346000},{"timestamp":1638196200,"date":"2021-11-29","index":9229,"close":110.95,"high":116,"low":110.3,"open":115.8,"volume":4595700},{"timestamp":1638282600,"date":"2021-11-30","index":9230,"close":106.86,"high":111.65,"low":106.27,"open":110.01,"volume":5747900},{"timestamp":1638369000,"date":"2021-12-01","index":9231,"close":102.25,"high":108.41,"low":102.23,"open":108.14,"volume":4548300},{"timestamp":1638455400,"date":"2021-12-02","index":9232,"close":103.92,"high":105.82,"low":102.63,"open":104.24,"volume":4235800},{"timestamp":1638541800,"date":"2021-12-03","index":9233,"close":105.87,"high":106.05,"low":103.65,"open":104.54,"volume":4048800},{"timestamp":1638801000,"date":"2021-12-06","index":9234,"close":104.66,"high":108.99,"low":103.8,"open":107.24,"volume":4489400},{"timestamp":1638887400,"date":"2021-12-07","index":9235,"close":106.68,"high":108.25,"low":106.32,"open":106.61,"volume":3097500},{"timestamp":1638973800,"date":"2021-12-08","index":9236,"close":106.93,"high":107.25,"low":105.64,"open":105.74,"volume":2525600}]},{"date":"2021-08-24","estimated":1.85,"reported":2.98,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":9151,"close":112.54,"high":114.66,"low":111.6,"open":114.66,"volume":1346900},{"timestamp":1628602200,"date":"2021-08-10","index":9152,"close":115.02,"high":115.11,"low":111.86,"open":112.47,"volume":1315600},{"timestamp":1628688600,"date":"2021-08-11","index":9153,"close":118.06,"high":119.15,"low":115.12,"open":115.68,"volume":2565500},{"timestamp":1628775000,"date":"2021-08-12","index":9154,"close":118.13,"high":119.3,"low":117.22,"open":118.89,"volume":1248600},{"timestamp":1628861400,"date":"2021-08-13","index":9155,"close":113.78,"high":117.97,"low":113.46,"open":117.97,"volume":2293200},{"timestamp":1629120600,"date":"2021-08-16","index":9156,"close":115.36,"high":115.91,"low":112.23,"open":113.24,"volume":1833100},{"timestamp":1629207000,"date":"2021-08-17","index":9157,"close":110.75,"high":114.09,"low":109.71,"open":113.84,"volume":2212300},{"timestamp":1629293400,"date":"2021-08-18","index":9158,"close":110.1,"high":114.1,"low":110.04,"open":110.75,"volume":2079300},{"timestamp":1629379800,"date":"2021-08-19","index":9159,"close":109.76,"high":110.86,"low":108.72,"open":109,"volume":1954900},{"timestamp":1629466200,"date":"2021-08-20","index":9160,"close":112.63,"high":113.51,"low":109.51,"open":109.97,"volume":2131100},{"timestamp":1629725400,"date":"2021-08-23","index":9161,"close":112.16,"high":114.58,"low":112.05,"open":113,"volume":3630800}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":9162,"close":121.49,"high":124.04,"low":116.37,"open":117.25,"volume":11896900},{"timestamp":1629898200,"date":"2021-08-25","index":9163,"close":121.89,"high":124.91,"low":120.16,"open":122.44,"volume":3685300},{"timestamp":1629984600,"date":"2021-08-26","index":9164,"close":118.09,"high":121.85,"low":117.93,"open":121.83,"volume":2700200},{"timestamp":1630071000,"date":"2021-08-27","index":9165,"close":117.5,"high":118.9,"low":117.2,"open":118.27,"volume":2013200},{"timestamp":1630330200,"date":"2021-08-30","index":9166,"close":118.35,"high":119.44,"low":117.43,"open":118.02,"volume":1722800},{"timestamp":1630416600,"date":"2021-08-31","index":9167,"close":116.51,"high":119.17,"low":116.2,"open":119.17,"volume":2877300},{"timestamp":1630503000,"date":"2021-09-01","index":9168,"close":116.78,"high":117.32,"low":114.2,"open":116.54,"volume":2709500},{"timestamp":1630589400,"date":"2021-09-02","index":9169,"close":116.26,"high":117.43,"low":115.82,"open":117,"volume":1786500},{"timestamp":1630675800,"date":"2021-09-03","index":9170,"close":114.02,"high":115.85,"low":113.87,"open":115.55,"volume":1761600},{"timestamp":1631021400,"date":"2021-09-07","index":9171,"close":111.5,"high":114.49,"low":111.22,"open":113.83,"volume":2425100},{"timestamp":1631107800,"date":"2021-09-08","index":9172,"close":110.99,"high":111.47,"low":109.94,"open":111.32,"volume":2558800}]},{"date":"2021-05-27","estimated":1.39,"reported":2.23,"pre":[{"timestamp":1620826200,"date":"2021-05-12","index":9090,"close":116.15,"high":121.2,"low":115.67,"open":121.01,"volume":2158100},{"timestamp":1620912600,"date":"2021-05-13","index":9091,"close":119,"high":119.65,"low":117.06,"open":117.06,"volume":1706100},{"timestamp":1620999000,"date":"2021-05-14","index":9092,"close":120.39,"high":120.91,"low":118.97,"open":119.6,"volume":1691300},{"timestamp":1621258200,"date":"2021-05-17","index":9093,"close":120.11,"high":121.56,"low":119.03,"open":120.59,"volume":1403700},{"timestamp":1621344600,"date":"2021-05-18","index":9094,"close":116.92,"high":120.15,"low":116.78,"open":119.51,"volume":1982600},{"timestamp":1621431000,"date":"2021-05-19","index":9095,"close":113.69,"high":115.59,"low":112.67,"open":115.31,"volume":2555400},{"timestamp":1621517400,"date":"2021-05-20","index":9096,"close":114.52,"high":115.02,"low":112.55,"open":113.74,"volume":2063800},{"timestamp":1621603800,"date":"2021-05-21","index":9097,"close":114.93,"high":116.6,"low":114.62,"open":115.61,"volume":2549000},{"timestamp":1621863000,"date":"2021-05-24","index":9098,"close":114.7,"high":117.22,"low":114.55,"open":116.37,"volume":2145600},{"timestamp":1621949400,"date":"2021-05-25","index":9099,"close":114.42,"high":115.54,"low":114,"open":114.78,"volume":1907200},{"timestamp":1622035800,"date":"2021-05-26","index":9100,"close":116.96,"high":118.39,"low":115.22,"open":116,"volume":2969400}],"post":[{"timestamp":1622122200,"date":"2021-05-27","index":9101,"close":118.14,"high":122.82,"low":116.63,"open":121,"volume":7719400},{"timestamp":1622208600,"date":"2021-05-28","index":9102,"close":116.24,"high":120.55,"low":114.13,"open":120.55,"volume":4573300},{"timestamp":1622554200,"date":"2021-06-01","index":9103,"close":114.9,"high":117.36,"low":114.3,"open":117.33,"volume":2818500},{"timestamp":1622640600,"date":"2021-06-02","index":9104,"close":118.35,"high":119.58,"low":114.44,"open":114.96,"volume":3302800},{"timestamp":1622727000,"date":"2021-06-03","index":9105,"close":115.56,"high":117.98,"low":114.74,"open":117.63,"volume":2476100},{"timestamp":1622813400,"date":"2021-06-04","index":9106,"close":115.99,"high":116.17,"low":115.19,"open":115.5,"volume":1641100},{"timestamp":1623072600,"date":"2021-06-07","index":9107,"close":117.1,"high":117.36,"low":115.53,"open":116.09,"volume":1502900},{"timestamp":1623159000,"date":"2021-06-08","index":9108,"close":118.22,"high":118.98,"low":116.67,"open":117.64,"volume":1537400},{"timestamp":1623245400,"date":"2021-06-09","index":9109,"close":114.99,"high":118.4,"low":114.98,"open":118.4,"volume":2195200},{"timestamp":1623331800,"date":"2021-06-10","index":9110,"close":112.54,"high":116.68,"low":111.73,"open":115.92,"volume":3373100},{"timestamp":1623418200,"date":"2021-06-11","index":9111,"close":114.45,"high":115.04,"low":112.51,"open":112.56,"volume":2364200}]},{"date":"2021-02-25","estimated":3.45,"reported":3.48,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":9026,"close":118.46,"high":119.37,"low":116.74,"open":117.83,"volume":1528100},{"timestamp":1612967400,"date":"2021-02-10","index":9027,"close":118.81,"high":119.29,"low":116.99,"open":118.79,"volume":1274900},{"timestamp":1613053800,"date":"2021-02-11","index":9028,"close":119.59,"high":120.94,"low":118.57,"open":119,"volume":1635900},{"timestamp":1613140200,"date":"2021-02-12","index":9029,"close":120.51,"high":121.13,"low":118.5,"open":118.71,"volume":1858000},{"timestamp":1613485800,"date":"2021-02-16","index":9030,"close":120.75,"high":123.3,"low":120.49,"open":120.53,"volume":1880200},{"timestamp":1613572200,"date":"2021-02-17","index":9031,"close":118.34,"high":122.21,"low":118.22,"open":120.19,"volume":2224600},{"timestamp":1613658600,"date":"2021-02-18","index":9032,"close":116.76,"high":118.45,"low":116.42,"open":117.89,"volume":1890500},{"timestamp":1613745000,"date":"2021-02-19","index":9033,"close":118,"high":119.02,"low":117.43,"open":117.63,"volume":2044400},{"timestamp":1614004200,"date":"2021-02-22","index":9034,"close":116.73,"high":118.2,"low":115.9,"open":117.11,"volume":1742800},{"timestamp":1614090600,"date":"2021-02-23","index":9035,"close":115.5,"high":115.89,"low":113.13,"open":115.85,"volume":2198300},{"timestamp":1614177000,"date":"2021-02-24","index":9036,"close":113.46,"high":117.14,"low":112.7,"open":116.1,"volume":3279800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":9037,"close":102.94,"high":112.3,"low":101.46,"open":103.82,"volume":10053700},{"timestamp":1614349800,"date":"2021-02-26","index":9038,"close":100.35,"high":102.36,"low":99.79,"open":101.1,"volume":4569800},{"timestamp":1614609000,"date":"2021-03-01","index":9039,"close":101.69,"high":102.59,"low":100.5,"open":100.5,"volume":3708500},{"timestamp":1614695400,"date":"2021-03-02","index":9040,"close":102.52,"high":103.75,"low":101.46,"open":102.12,"volume":3011500},{"timestamp":1614781800,"date":"2021-03-03","index":9041,"close":100.37,"high":102.73,"low":100,"open":102.37,"volume":2848800},{"timestamp":1614868200,"date":"2021-03-04","index":9042,"close":98.24,"high":100.41,"low":95.93,"open":99.74,"volume":4288700},{"timestamp":1614954600,"date":"2021-03-05","index":9043,"close":102.85,"high":103.2,"low":97.29,"open":99.61,"volume":5128100},{"timestamp":1615213800,"date":"2021-03-08","index":9044,"close":106.57,"high":107.42,"low":102.73,"open":103.29,"volume":3830800},{"timestamp":1615300200,"date":"2021-03-09","index":9045,"close":105.82,"high":109.64,"low":105.65,"open":106.55,"volume":3294900},{"timestamp":1615386600,"date":"2021-03-10","index":9046,"close":108.15,"high":109.48,"low":106.62,"open":107.45,"volume":3175700},{"timestamp":1615473000,"date":"2021-03-11","index":9047,"close":108.58,"high":109.44,"low":107.47,"open":108.64,"volume":2407300}]},{"date":"2020-11-24","estimated":1.7,"reported":2.06,"pre":[{"timestamp":1604932200,"date":"2020-11-09","index":8964,"close":111,"high":123.21,"low":110.92,"open":120.31,"volume":4896100},{"timestamp":1605018600,"date":"2020-11-10","index":8965,"close":112.63,"high":113.71,"low":110.99,"open":111.6,"volume":3906700},{"timestamp":1605105000,"date":"2020-11-11","index":8966,"close":114.56,"high":114.81,"low":112.1,"open":113.83,"volume":2058300},{"timestamp":1605191400,"date":"2020-11-12","index":8967,"close":114,"high":115.5,"low":112.34,"open":114.45,"volume":2279000},{"timestamp":1605277800,"date":"2020-11-13","index":8968,"close":114.3,"high":115.84,"low":113.5,"open":114.64,"volume":1831700},{"timestamp":1605537000,"date":"2020-11-16","index":8969,"close":118.65,"high":118.85,"low":113.62,"open":115,"volume":3306600},{"timestamp":1605623400,"date":"2020-11-17","index":8970,"close":119.02,"high":120.87,"low":117.36,"open":118.12,"volume":2740600},{"timestamp":1605709800,"date":"2020-11-18","index":8971,"close":117.77,"high":120.16,"low":117.74,"open":119.1,"volume":2962700},{"timestamp":1605796200,"date":"2020-11-19","index":8972,"close":118.83,"high":120.5,"low":117.77,"open":118.42,"volume":1728400},{"timestamp":1605882600,"date":"2020-11-20","index":8973,"close":119.14,"high":120.74,"low":118.97,"open":119.88,"volume":1857900},{"timestamp":1606141800,"date":"2020-11-23","index":8974,"close":122.04,"high":124.31,"low":119.9,"open":120.21,"volume":4443800}],"post":[{"timestamp":1606228200,"date":"2020-11-24","index":8975,"close":113.54,"high":117.05,"low":113.2,"open":115.79,"volume":11676000},{"timestamp":1606314600,"date":"2020-11-25","index":8976,"close":113.9,"high":116.44,"low":113.08,"open":114.06,"volume":5503000},{"timestamp":1606487400,"date":"2020-11-27","index":8977,"close":112.63,"high":115.09,"low":112.08,"open":115,"volume":3242400},{"timestamp":1606746600,"date":"2020-11-30","index":8978,"close":108.8,"high":112.68,"low":108.57,"open":112.68,"volume":6493700},{"timestamp":1606833000,"date":"2020-12-01","index":8979,"close":108.86,"high":109.49,"low":107.15,"open":108.78,"volume":5330700},{"timestamp":1606919400,"date":"2020-12-02","index":8980,"close":107.47,"high":109.47,"low":107.2,"open":108.03,"volume":3393800},{"timestamp":1607005800,"date":"2020-12-03","index":8981,"close":106.54,"high":107.43,"low":105.71,"open":106.94,"volume":4567000},{"timestamp":1607092200,"date":"2020-12-04","index":8982,"close":105.57,"high":106.62,"low":104.85,"open":106.56,"volume":3657500},{"timestamp":1607351400,"date":"2020-12-07","index":8983,"close":102.73,"high":105.45,"low":101.45,"open":105.16,"volume":5506900},{"timestamp":1607437800,"date":"2020-12-08","index":8984,"close":102.99,"high":103.51,"low":102.02,"open":102.2,"volume":2974800},{"timestamp":1607524200,"date":"2020-12-09","index":8985,"close":104.76,"high":105.15,"low":102.6,"open":103.07,"volume":4784400}]},{"date":"2020-08-25","estimated":1.08,"reported":1.71,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":8900,"close":104.22,"high":105.43,"low":102.9,"open":103.76,"volume":1981700},{"timestamp":1597152600,"date":"2020-08-11","index":8901,"close":104.12,"high":105.59,"low":103.72,"open":105,"volume":1489500},{"timestamp":1597239000,"date":"2020-08-12","index":8902,"close":104.98,"high":105.54,"low":104.1,"open":104.56,"volume":1217300},{"timestamp":1597325400,"date":"2020-08-13","index":8903,"close":107.9,"high":108.44,"low":105.5,"open":105.58,"volume":2281100},{"timestamp":1597411800,"date":"2020-08-14","index":8904,"close":109.49,"high":110.32,"low":108,"open":108.34,"volume":2552100},{"timestamp":1597671000,"date":"2020-08-17","index":8905,"close":110.79,"high":111.39,"low":109.88,"open":110.99,"volume":2260900},{"timestamp":1597757400,"date":"2020-08-18","index":8906,"close":110.52,"high":112.15,"low":110.33,"open":111.89,"volume":2216000},{"timestamp":1597843800,"date":"2020-08-19","index":8907,"close":111.96,"high":113.67,"low":110.66,"open":110.66,"volume":3060500},{"timestamp":1597930200,"date":"2020-08-20","index":8908,"close":111.7,"high":112.07,"low":110.44,"open":111.42,"volume":2109600},{"timestamp":1598016600,"date":"2020-08-21","index":8909,"close":114,"high":114.45,"low":111.95,"open":112,"volume":3811400},{"timestamp":1598275800,"date":"2020-08-24","index":8910,"close":117.37,"high":119.48,"low":114.8,"open":118.3,"volume":5434600}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":8911,"close":112.64,"high":113.86,"low":108.6,"open":113.5,"volume":10462400},{"timestamp":1598448600,"date":"2020-08-26","index":8912,"close":112.31,"high":114.19,"low":111.58,"open":113.41,"volume":4124400},{"timestamp":1598535000,"date":"2020-08-27","index":8913,"close":111.22,"high":112.55,"low":110.23,"open":112.55,"volume":2760500},{"timestamp":1598621400,"date":"2020-08-28","index":8914,"close":111.23,"high":111.7,"low":110.11,"open":111.68,"volume":2366200},{"timestamp":1598880600,"date":"2020-08-31","index":8915,"close":110.91,"high":112.17,"low":109.85,"open":111.49,"volume":2509200},{"timestamp":1598967000,"date":"2020-09-01","index":8916,"close":113.5,"high":114.43,"low":110.73,"open":110.99,"volume":2364400},{"timestamp":1599053400,"date":"2020-09-02","index":8917,"close":114.02,"high":114.2,"low":111.68,"open":113.94,"volume":2508300},{"timestamp":1599139800,"date":"2020-09-03","index":8918,"close":108.7,"high":114,"low":107.85,"open":114,"volume":2452000},{"timestamp":1599226200,"date":"2020-09-04","index":8919,"close":106.31,"high":110.44,"low":104.32,"open":109.49,"volume":2543700},{"timestamp":1599571800,"date":"2020-09-08","index":8920,"close":105.26,"high":106.82,"low":102.83,"open":104.3,"volume":2911300},{"timestamp":1599658200,"date":"2020-09-09","index":8921,"close":108.85,"high":109.27,"low":105.18,"open":106.28,"volume":2245400}]},{"date":"2020-05-21","estimated":0.5,"reported":0.67,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":8834,"close":73.99,"high":76.21,"low":73.74,"open":75.24,"volume":1914800},{"timestamp":1588858200,"date":"2020-05-07","index":8835,"close":76.25,"high":77.09,"low":75.2,"open":75.34,"volume":1732100},{"timestamp":1588944600,"date":"2020-05-08","index":8836,"close":78.63,"high":78.87,"low":76.73,"open":76.75,"volume":1440000},{"timestamp":1589203800,"date":"2020-05-11","index":8837,"close":78.02,"high":79.31,"low":77.05,"open":77.78,"volume":1666700},{"timestamp":1589290200,"date":"2020-05-12","index":8838,"close":77.05,"high":79.59,"low":76.97,"open":78.9,"volume":1526900},{"timestamp":1589376600,"date":"2020-05-13","index":8839,"close":75.03,"high":77.39,"low":74.18,"open":76.37,"volume":1767400},{"timestamp":1589463000,"date":"2020-05-14","index":8840,"close":77.19,"high":77.72,"low":73.59,"open":74.27,"volume":2504500},{"timestamp":1589549400,"date":"2020-05-15","index":8841,"close":78.61,"high":79.82,"low":75.85,"open":76.13,"volume":5137000},{"timestamp":1589808600,"date":"2020-05-18","index":8842,"close":87.16,"high":87.69,"low":82.32,"open":82.38,"volume":4949900},{"timestamp":1589895000,"date":"2020-05-19","index":8843,"close":83.48,"high":86.57,"low":83.35,"open":86.28,"volume":3190900},{"timestamp":1589981400,"date":"2020-05-20","index":8844,"close":81.54,"high":85.83,"low":80.75,"open":85.73,"volume":4161800}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":8845,"close":77.98,"high":81.91,"low":76.88,"open":79.5,"volume":6370300},{"timestamp":1590154200,"date":"2020-05-22","index":8846,"close":76.92,"high":78.99,"low":75.82,"open":78.99,"volume":4687600},{"timestamp":1590499800,"date":"2020-05-26","index":8847,"close":79.47,"high":81.16,"low":79.3,"open":79.76,"volume":2953200},{"timestamp":1590586200,"date":"2020-05-27","index":8848,"close":79.08,"high":81.34,"low":78.34,"open":81.34,"volume":2894300},{"timestamp":1590672600,"date":"2020-05-28","index":8849,"close":76.43,"high":80.19,"low":76.19,"open":80.19,"volume":3152400},{"timestamp":1590759000,"date":"2020-05-29","index":8850,"close":78.09,"high":78.71,"low":75.53,"open":76.31,"volume":4220300},{"timestamp":1591018200,"date":"2020-06-01","index":8851,"close":77.5,"high":77.99,"low":76.07,"open":77.02,"volume":2250300},{"timestamp":1591104600,"date":"2020-06-02","index":8852,"close":80.53,"high":80.55,"low":77.38,"open":77.47,"volume":2777700},{"timestamp":1591191000,"date":"2020-06-03","index":8853,"close":82.22,"high":82.44,"low":81.02,"open":81.6,"volume":2300200},{"timestamp":1591277400,"date":"2020-06-04","index":8854,"close":79.92,"high":82.31,"low":79.18,"open":81.66,"volume":2566100},{"timestamp":1591363800,"date":"2020-06-05","index":8855,"close":82.53,"high":83.6,"low":81.9,"open":82.82,"volume":2906300}]},{"date":"2020-02-27","estimated":2.75,"reported":2.9,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":8775,"close":89.89,"high":90.07,"low":88.72,"open":89.38,"volume":1799500},{"timestamp":1581517800,"date":"2020-02-12","index":8776,"close":90.93,"high":91.2,"low":90.01,"open":90.28,"volume":1578000},{"timestamp":1581604200,"date":"2020-02-13","index":8777,"close":90.4,"high":91.31,"low":90.2,"open":90.48,"volume":1725400},{"timestamp":1581690600,"date":"2020-02-14","index":8778,"close":90.21,"high":91.15,"low":89.86,"open":91,"volume":1221200},{"timestamp":1582036200,"date":"2020-02-18","index":8779,"close":90.16,"high":90.76,"low":89.2,"open":89.51,"volume":1544500},{"timestamp":1582122600,"date":"2020-02-19","index":8780,"close":90.94,"high":91.23,"low":90.2,"open":90.53,"volume":1422900},{"timestamp":1582209000,"date":"2020-02-20","index":8781,"close":91.93,"high":91.99,"low":90.57,"open":91.08,"volume":2212200},{"timestamp":1582295400,"date":"2020-02-21","index":8782,"close":90.26,"high":91.62,"low":89.62,"open":91.34,"volume":1877800},{"timestamp":1582554600,"date":"2020-02-24","index":8783,"close":85.5,"high":88,"low":85.05,"open":86.17,"volume":2880900},{"timestamp":1582641000,"date":"2020-02-25","index":8784,"close":81.89,"high":86.76,"low":81.67,"open":86.65,"volume":2900900},{"timestamp":1582727400,"date":"2020-02-26","index":8785,"close":82.18,"high":84.83,"low":82.15,"open":82.83,"volume":3465900}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":8786,"close":78.31,"high":82.47,"low":78,"open":79.5,"volume":5770800},{"timestamp":1582900200,"date":"2020-02-28","index":8787,"close":75.65,"high":77.98,"low":73.34,"open":76.06,"volume":4756400},{"timestamp":1583159400,"date":"2020-03-02","index":8788,"close":79.61,"high":79.62,"low":74.31,"open":76.25,"volume":3898300},{"timestamp":1583245800,"date":"2020-03-03","index":8789,"close":76.55,"high":81.43,"low":75.82,"open":79.2,"volume":2731400},{"timestamp":1583332200,"date":"2020-03-04","index":8790,"close":80.41,"high":80.48,"low":77.09,"open":78.5,"volume":3110300},{"timestamp":1583418600,"date":"2020-03-05","index":8791,"close":77.87,"high":79.37,"low":77.01,"open":77.83,"volume":2771400},{"timestamp":1583505000,"date":"2020-03-06","index":8792,"close":73.82,"high":76.69,"low":72.06,"open":75.35,"volume":3047400},{"timestamp":1583760600,"date":"2020-03-09","index":8793,"close":66.87,"high":69.73,"low":66.06,"open":67.74,"volume":3959200},{"timestamp":1583847000,"date":"2020-03-10","index":8794,"close":70.12,"high":70.61,"low":66.42,"open":69.39,"volume":2767700},{"timestamp":1583933400,"date":"2020-03-11","index":8795,"close":65.37,"high":68.04,"low":63.84,"open":67.84,"volume":3652400},{"timestamp":1584019800,"date":"2020-03-12","index":8796,"close":55.4,"high":60.24,"low":55.2,"open":59.99,"volume":3948400}]},{"date":"2019-11-26","estimated":1.03,"reported":1.13,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":8713,"close":76.25,"high":76.95,"low":75.65,"open":76.5,"volume":2602300},{"timestamp":1573569000,"date":"2019-11-12","index":8714,"close":75.19,"high":76.19,"low":74.98,"open":76.19,"volume":2184200},{"timestamp":1573655400,"date":"2019-11-13","index":8715,"close":75.02,"high":75.42,"low":74.19,"open":74.73,"volume":1591200},{"timestamp":1573741800,"date":"2019-11-14","index":8716,"close":75.6,"high":75.99,"low":74.87,"open":74.92,"volume":1803100},{"timestamp":1573828200,"date":"2019-11-15","index":8717,"close":77.09,"high":77.11,"low":75.91,"open":75.93,"volume":2206700},{"timestamp":1574087400,"date":"2019-11-18","index":8718,"close":77.29,"high":77.69,"low":76.3,"open":76.66,"volume":2561900},{"timestamp":1574173800,"date":"2019-11-19","index":8719,"close":75.36,"high":76.61,"low":74.8,"open":76.42,"volume":2322800},{"timestamp":1574260200,"date":"2019-11-20","index":8720,"close":74.15,"high":75.34,"low":73.8,"open":74.92,"volume":2188500},{"timestamp":1574346600,"date":"2019-11-21","index":8721,"close":72.21,"high":74.5,"low":72.03,"open":74.32,"volume":3390300},{"timestamp":1574433000,"date":"2019-11-22","index":8722,"close":72.64,"high":72.8,"low":71.89,"open":72.29,"volume":2405200},{"timestamp":1574692200,"date":"2019-11-25","index":8723,"close":74.25,"high":74.49,"low":72.14,"open":73.25,"volume":4212800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":8724,"close":81.57,"high":83.63,"low":77.04,"open":77.2,"volume":13915500},{"timestamp":1574865000,"date":"2019-11-27","index":8725,"close":80.74,"high":82.48,"low":80.11,"open":82.29,"volume":6039500},{"timestamp":1575037800,"date":"2019-11-29","index":8726,"close":80.64,"high":81.44,"low":79.51,"open":80.27,"volume":2962500},{"timestamp":1575297000,"date":"2019-12-02","index":8727,"close":79.2,"high":81,"low":78.36,"open":81,"volume":4329800},{"timestamp":1575383400,"date":"2019-12-03","index":8728,"close":78.11,"high":78.18,"low":77.05,"open":77.5,"volume":4215500},{"timestamp":1575469800,"date":"2019-12-04","index":8729,"close":79.18,"high":79.6,"low":78.3,"open":78.65,"volume":3112700},{"timestamp":1575556200,"date":"2019-12-05","index":8730,"close":80.32,"high":80.37,"low":78.89,"open":78.91,"volume":3006400},{"timestamp":1575642600,"date":"2019-12-06","index":8731,"close":82.05,"high":82.49,"low":81.22,"open":81.23,"volume":3699000},{"timestamp":1575901800,"date":"2019-12-09","index":8732,"close":82.57,"high":83.65,"low":81.47,"open":81.73,"volume":2790500},{"timestamp":1575988200,"date":"2019-12-10","index":8733,"close":82.88,"high":83.37,"low":82.29,"open":82.55,"volume":2102500},{"timestamp":1576074600,"date":"2019-12-11","index":8734,"close":83.83,"high":84.06,"low":82.02,"open":82.58,"volume":2319700}]},{"date":"2019-08-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1565789400,"date":"2019-08-14","index":8651,"close":66.97,"high":68.65,"low":66.39,"open":68.5,"volume":3271700},{"timestamp":1565875800,"date":"2019-08-15","index":8652,"close":63.93,"high":67.66,"low":62.96,"open":67.66,"volume":3727400},{"timestamp":1565962200,"date":"2019-08-16","index":8653,"close":65.48,"high":65.91,"low":64.52,"open":64.58,"volume":1897300},{"timestamp":1566221400,"date":"2019-08-19","index":8654,"close":66.26,"high":67.22,"low":65.92,"open":66.56,"volume":1431000},{"timestamp":1566307800,"date":"2019-08-20","index":8655,"close":66.04,"high":67.25,"low":65.72,"open":66,"volume":1299100},{"timestamp":1566394200,"date":"2019-08-21","index":8656,"close":67.86,"high":68.61,"low":67.46,"open":67.71,"volume":1793100},{"timestamp":1566480600,"date":"2019-08-22","index":8657,"close":68.8,"high":69.5,"low":67.53,"open":68,"volume":2433100},{"timestamp":1566567000,"date":"2019-08-23","index":8658,"close":66.21,"high":68.21,"low":65.24,"open":68.01,"volume":4726800},{"timestamp":1566826200,"date":"2019-08-26","index":8659,"close":67.65,"high":67.75,"low":65.93,"open":67.19,"volume":2685500},{"timestamp":1566912600,"date":"2019-08-27","index":8660,"close":67.82,"high":69.13,"low":67.64,"open":68.65,"volume":3432200},{"timestamp":1566999000,"date":"2019-08-28","index":8661,"close":69,"high":69.48,"low":67.54,"open":67.62,"volume":3405100}],"post":[{"timestamp":1567085400,"date":"2019-08-29","index":8662,"close":63.49,"high":65.89,"low":62.04,"open":65.28,"volume":13762500},{"timestamp":1567171800,"date":"2019-08-30","index":8663,"close":63.65,"high":64.39,"low":62.88,"open":62.89,"volume":4712800},{"timestamp":1567517400,"date":"2019-09-03","index":8664,"close":63.21,"high":64.84,"low":62.48,"open":63.03,"volume":4072500},{"timestamp":1567603800,"date":"2019-09-04","index":8665,"close":63.93,"high":64.47,"low":63.51,"open":63.7,"volume":2731900},{"timestamp":1567690200,"date":"2019-09-05","index":8666,"close":65.76,"high":66.2,"low":64.64,"open":65.05,"volume":2745100},{"timestamp":1567776600,"date":"2019-09-06","index":8667,"close":66.35,"high":67,"low":66.04,"open":66.05,"volume":2626200},{"timestamp":1568035800,"date":"2019-09-09","index":8668,"close":69.22,"high":69.3,"low":67.01,"open":67.02,"volume":2620400},{"timestamp":1568122200,"date":"2019-09-10","index":8669,"close":69.02,"high":69.9,"low":68.26,"open":68.84,"volume":3092600},{"timestamp":1568208600,"date":"2019-09-11","index":8670,"close":67.84,"high":69.49,"low":67.45,"open":68.75,"volume":2451600},{"timestamp":1568295000,"date":"2019-09-12","index":8671,"close":67.86,"high":69.28,"low":66.81,"open":67.88,"volume":2720100},{"timestamp":1568381400,"date":"2019-09-13","index":8672,"close":67.54,"high":68.85,"low":67.18,"open":68.35,"volume":2579700}]}]
+[{"date":"2025-06-12","estimated":1.08,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-27","estimated":1.16,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":1.08,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":1.08,"reported":1.2,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":9846,"close":74.35,"high":76.49,"low":74.29,"open":75.5,"volume":2443700},{"timestamp":1715779800,"date":"2024-05-15","index":9847,"close":73.34,"high":75.48,"low":73.25,"open":75.07,"volume":2412300},{"timestamp":1715866200,"date":"2024-05-16","index":9848,"close":73.64,"high":74.68,"low":73.14,"open":73.3,"volume":2208800},{"timestamp":1715952600,"date":"2024-05-17","index":9849,"close":73.35,"high":73.62,"low":72.54,"open":73.3,"volume":1603800},{"timestamp":1716211800,"date":"2024-05-20","index":9850,"close":73.91,"high":74.34,"low":73.17,"open":73.41,"volume":2399800},{"timestamp":1716298200,"date":"2024-05-21","index":9851,"close":72.67,"high":73.91,"low":72.41,"open":73.81,"volume":2452600},{"timestamp":1716384600,"date":"2024-05-22","index":9852,"close":70.5,"high":72.82,"low":70.29,"open":71.75,"volume":4399400},{"timestamp":1716471000,"date":"2024-05-23","index":9853,"close":69.63,"high":70.64,"low":69.29,"open":70.63,"volume":2247500},{"timestamp":1716557400,"date":"2024-05-24","index":9854,"close":71.5,"high":71.55,"low":70.02,"open":70.02,"volume":2981900},{"timestamp":1716903000,"date":"2024-05-28","index":9855,"close":72.55,"high":73.42,"low":71.7,"open":71.87,"volume":3370900},{"timestamp":1716989400,"date":"2024-05-29","index":9856,"close":71.9,"high":72.52,"low":70.87,"open":72,"volume":5764400}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":9857,"close":81.55,"high":81.83,"low":77.4,"open":77.95,"volume":13938400},{"timestamp":1717162200,"date":"2024-05-31","index":9858,"close":84.82,"high":84.83,"low":79,"open":81.2,"volume":9814600},{"timestamp":1717421400,"date":"2024-06-03","index":9859,"close":86.94,"high":87.72,"low":85.09,"open":85.71,"volume":9941100},{"timestamp":1717507800,"date":"2024-06-04","index":9860,"close":87.85,"high":88.06,"low":86.09,"open":86.94,"volume":4427700},{"timestamp":1717594200,"date":"2024-06-05","index":9861,"close":88.94,"high":88.96,"low":86.58,"open":88,"volume":3443200},{"timestamp":1717680600,"date":"2024-06-06","index":9862,"close":88.16,"high":88.95,"low":87.91,"open":88.42,"volume":2883800},{"timestamp":1717767000,"date":"2024-06-07","index":9863,"close":87.92,"high":89,"low":87.55,"open":87.79,"volume":2380500},{"timestamp":1718026200,"date":"2024-06-10","index":9864,"close":87.15,"high":87.9,"low":86.47,"open":87.82,"volume":3247600},{"timestamp":1718112600,"date":"2024-06-11","index":9865,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222402,"date":"2024-06-12","index":9866,"close":86.38,"high":88.83,"low":85.73,"open":87.95,"volume":2065476},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-03-14","estimated":2.52,"reported":2.72,"pre":[{"timestamp":1709130600,"date":"2024-02-28","index":9793,"close":79.68,"high":80.31,"low":79.05,"open":79.42,"volume":4756200},{"timestamp":1709217000,"date":"2024-02-29","index":9794,"close":80.88,"high":86.11,"low":80.19,"open":83.01,"volume":9020700},{"timestamp":1709303400,"date":"2024-03-01","index":9795,"close":77.92,"high":81.78,"low":77.52,"open":81.31,"volume":4909700},{"timestamp":1709562600,"date":"2024-03-04","index":9796,"close":77.54,"high":79.32,"low":77.4,"open":78.49,"volume":4453100},{"timestamp":1709649000,"date":"2024-03-05","index":9797,"close":75.96,"high":76.51,"low":75.1,"open":75.97,"volume":5229000},{"timestamp":1709735400,"date":"2024-03-06","index":9798,"close":78.21,"high":78.99,"low":74.92,"open":75.83,"volume":4223500},{"timestamp":1709821800,"date":"2024-03-07","index":9799,"close":79.52,"high":79.61,"low":78.1,"open":78.4,"volume":2773100},{"timestamp":1709908200,"date":"2024-03-08","index":9800,"close":78.58,"high":80.39,"low":78.29,"open":79.89,"volume":3295900},{"timestamp":1710163800,"date":"2024-03-11","index":9801,"close":76.4,"high":78.61,"low":76.25,"open":78.61,"volume":2456000},{"timestamp":1710250200,"date":"2024-03-12","index":9802,"close":77.34,"high":78.98,"low":76.35,"open":76.37,"volume":2825100},{"timestamp":1710336600,"date":"2024-03-13","index":9803,"close":77.52,"high":79.28,"low":77.38,"open":77.72,"volume":2517500}],"post":[{"timestamp":1710423000,"date":"2024-03-14","index":9804,"close":77.46,"high":78.21,"low":76.62,"open":77.84,"volume":2685600},{"timestamp":1710509400,"date":"2024-03-15","index":9805,"close":78.02,"high":78.19,"low":76.69,"open":76.9,"volume":8646700},{"timestamp":1710768600,"date":"2024-03-18","index":9806,"close":77.13,"high":78.1,"low":76.43,"open":77.66,"volume":3451800},{"timestamp":1710855000,"date":"2024-03-19","index":9807,"close":78.23,"high":79.08,"low":76.39,"open":76.64,"volume":3597200},{"timestamp":1710941400,"date":"2024-03-20","index":9808,"close":78.59,"high":79.69,"low":78.01,"open":79.51,"volume":4083600},{"timestamp":1711027800,"date":"2024-03-21","index":9809,"close":80.44,"high":80.73,"low":78.57,"open":78.57,"volume":4898100},{"timestamp":1711114200,"date":"2024-03-22","index":9810,"close":81.66,"high":83.36,"low":80.95,"open":83,"volume":4949800},{"timestamp":1711373400,"date":"2024-03-25","index":9811,"close":80.72,"high":82.38,"low":80.57,"open":81.42,"volume":2813700},{"timestamp":1711459800,"date":"2024-03-26","index":9812,"close":80.06,"high":81.79,"low":80.01,"open":80.62,"volume":2106700},{"timestamp":1711546200,"date":"2024-03-27","index":9813,"close":81.87,"high":82.69,"low":80.35,"open":80.35,"volume":3906800},{"timestamp":1711632600,"date":"2024-03-28","index":9814,"close":82.03,"high":82.96,"low":81.67,"open":82.07,"volume":2571300}]},{"date":"2024-02-29","estimated":2.52,"reported":2.72,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":9783,"close":72.9,"high":74.67,"low":72.43,"open":74.06,"volume":2719700},{"timestamp":1707921000,"date":"2024-02-14","index":9784,"close":74.6,"high":74.64,"low":72.71,"open":73.04,"volume":2427100},{"timestamp":1708007400,"date":"2024-02-15","index":9785,"close":74.65,"high":75.83,"low":74.49,"open":74.79,"volume":1873700},{"timestamp":1708093800,"date":"2024-02-16","index":9786,"close":73.75,"high":74.92,"low":73.55,"open":74.3,"volume":1919800},{"timestamp":1708439400,"date":"2024-02-20","index":9787,"close":73.27,"high":73.63,"low":72.44,"open":73.22,"volume":3180300},{"timestamp":1708525800,"date":"2024-02-21","index":9788,"close":74.12,"high":74.82,"low":72.88,"open":73,"volume":1821400},{"timestamp":1708612200,"date":"2024-02-22","index":9789,"close":75.21,"high":75.6,"low":74.39,"open":74.54,"volume":1791200},{"timestamp":1708698600,"date":"2024-02-23","index":9790,"close":76.28,"high":76.96,"low":75.27,"open":75.46,"volume":1895900},{"timestamp":1708957800,"date":"2024-02-26","index":9791,"close":76.45,"high":77.18,"low":75.78,"open":76.07,"volume":2426500},{"timestamp":1709044200,"date":"2024-02-27","index":9792,"close":79.06,"high":79.23,"low":76.52,"open":76.65,"volume":3756600},{"timestamp":1709130600,"date":"2024-02-28","index":9793,"close":79.68,"high":80.31,"low":79.05,"open":79.42,"volume":4756200}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":9794,"close":80.88,"high":86.11,"low":80.19,"open":83.01,"volume":9020700},{"timestamp":1709303400,"date":"2024-03-01","index":9795,"close":77.92,"high":81.78,"low":77.52,"open":81.31,"volume":4909700},{"timestamp":1709562600,"date":"2024-03-04","index":9796,"close":77.54,"high":79.32,"low":77.4,"open":78.49,"volume":4453100},{"timestamp":1709649000,"date":"2024-03-05","index":9797,"close":75.96,"high":76.51,"low":75.1,"open":75.97,"volume":5229000},{"timestamp":1709735400,"date":"2024-03-06","index":9798,"close":78.21,"high":78.99,"low":74.92,"open":75.83,"volume":4223500},{"timestamp":1709821800,"date":"2024-03-07","index":9799,"close":79.52,"high":79.61,"low":78.1,"open":78.4,"volume":2773100},{"timestamp":1709908200,"date":"2024-03-08","index":9800,"close":78.58,"high":80.39,"low":78.29,"open":79.89,"volume":3295900},{"timestamp":1710163800,"date":"2024-03-11","index":9801,"close":76.4,"high":78.61,"low":76.25,"open":78.61,"volume":2456000},{"timestamp":1710250200,"date":"2024-03-12","index":9802,"close":77.34,"high":78.98,"low":76.35,"open":76.37,"volume":2825100},{"timestamp":1710336600,"date":"2024-03-13","index":9803,"close":77.52,"high":79.28,"low":77.38,"open":77.72,"volume":2517500},{"timestamp":1710423000,"date":"2024-03-14","index":9804,"close":77.46,"high":78.21,"low":76.62,"open":77.84,"volume":2685600}]},{"date":"2023-11-21","estimated":1.18,"reported":1.29,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":9716,"close":66.96,"high":67.87,"low":66.62,"open":67.38,"volume":2560800},{"timestamp":1699367400,"date":"2023-11-07","index":9717,"close":65.57,"high":66.82,"low":65.22,"open":66.66,"volume":2791200},{"timestamp":1699453800,"date":"2023-11-08","index":9718,"close":63.94,"high":65.74,"low":63.85,"open":65,"volume":3205400},{"timestamp":1699540200,"date":"2023-11-09","index":9719,"close":62.88,"high":64.24,"low":62.68,"open":64.16,"volume":2177100},{"timestamp":1699626600,"date":"2023-11-10","index":9720,"close":64.12,"high":64.26,"low":62.3,"open":63.1,"volume":2574400},{"timestamp":1699885800,"date":"2023-11-13","index":9721,"close":63.84,"high":64.15,"low":63.39,"open":63.61,"volume":2372200},{"timestamp":1699972200,"date":"2023-11-14","index":9722,"close":66.48,"high":67,"low":65.01,"open":65.44,"volume":3889500},{"timestamp":1700058600,"date":"2023-11-15","index":9723,"close":68.88,"high":69.24,"low":67.53,"open":68.02,"volume":5425100},{"timestamp":1700145000,"date":"2023-11-16","index":9724,"close":66.75,"high":68.73,"low":65.98,"open":68.25,"volume":4205400},{"timestamp":1700231400,"date":"2023-11-17","index":9725,"close":68.22,"high":68.72,"low":67.44,"open":67.71,"volume":4313000},{"timestamp":1700490600,"date":"2023-11-20","index":9726,"close":68.11,"high":68.38,"low":67.56,"open":68.21,"volume":5163100}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":9727,"close":67.62,"high":68.05,"low":62.92,"open":65,"volume":8199600},{"timestamp":1700663400,"date":"2023-11-22","index":9728,"close":68.03,"high":68.93,"low":67.38,"open":67.99,"volume":3631000},{"timestamp":1700836200,"date":"2023-11-24","index":9729,"close":69.51,"high":69.69,"low":67.8,"open":68.39,"volume":1701500},{"timestamp":1701095400,"date":"2023-11-27","index":9730,"close":69.36,"high":69.53,"low":68.12,"open":69.07,"volume":3035000},{"timestamp":1701181800,"date":"2023-11-28","index":9731,"close":71.02,"high":71.3,"low":68.67,"open":69.57,"volume":2951500},{"timestamp":1701268200,"date":"2023-11-29","index":9732,"close":70.78,"high":71.65,"low":70.56,"open":71.06,"volume":2775400},{"timestamp":1701354600,"date":"2023-11-30","index":9733,"close":70.94,"high":71.27,"low":69.75,"open":71.27,"volume":4275500},{"timestamp":1701441000,"date":"2023-12-01","index":9734,"close":73.42,"high":73.5,"low":70.78,"open":70.97,"volume":3064600},{"timestamp":1701700200,"date":"2023-12-04","index":9735,"close":74.69,"high":74.99,"low":73.19,"open":73.27,"volume":2916200},{"timestamp":1701786600,"date":"2023-12-05","index":9736,"close":74,"high":74.4,"low":73.5,"open":73.6,"volume":2759400},{"timestamp":1701873000,"date":"2023-12-06","index":9737,"close":75.09,"high":75.75,"low":74.21,"open":74.4,"volume":2595000}]},{"date":"2023-08-29","estimated":1.06,"reported":1.22,"pre":[{"timestamp":1692019800,"date":"2023-08-14","index":9657,"close":79.18,"high":79.8,"low":78.61,"open":78.96,"volume":1259900},{"timestamp":1692106200,"date":"2023-08-15","index":9658,"close":78.48,"high":78.83,"low":77.41,"open":78.59,"volume":2037800},{"timestamp":1692192600,"date":"2023-08-16","index":9659,"close":78.44,"high":79.56,"low":77.9,"open":78.43,"volume":2104500},{"timestamp":1692279000,"date":"2023-08-17","index":9660,"close":77.72,"high":79.4,"low":77.52,"open":78.62,"volume":1548700},{"timestamp":1692365400,"date":"2023-08-18","index":9661,"close":78.59,"high":78.86,"low":77.2,"open":77.29,"volume":1645300},{"timestamp":1692624600,"date":"2023-08-21","index":9662,"close":78.88,"high":79.5,"low":78.46,"open":78.62,"volume":1458300},{"timestamp":1692711000,"date":"2023-08-22","index":9663,"close":74.23,"high":77.57,"low":74.03,"open":77.24,"volume":3612700},{"timestamp":1692797400,"date":"2023-08-23","index":9664,"close":74.7,"high":75.05,"low":73.74,"open":73.91,"volume":2904800},{"timestamp":1692883800,"date":"2023-08-24","index":9665,"close":73.13,"high":75.17,"low":73.03,"open":74.62,"volume":2068300},{"timestamp":1692970200,"date":"2023-08-25","index":9666,"close":72.67,"high":73.99,"low":72.35,"open":73.37,"volume":2414300},{"timestamp":1693229400,"date":"2023-08-28","index":9667,"close":74.07,"high":74.39,"low":72.21,"open":73.24,"volume":4469600}],"post":[{"timestamp":1693315800,"date":"2023-08-29","index":9668,"close":76.93,"high":78.91,"low":74.63,"open":75.92,"volume":7571200},{"timestamp":1693402200,"date":"2023-08-30","index":9669,"close":75.93,"high":77.41,"low":75.03,"open":76.94,"volume":3054900},{"timestamp":1693488600,"date":"2023-08-31","index":9670,"close":76.45,"high":76.68,"low":75.72,"open":76.11,"volume":3089500},{"timestamp":1693575000,"date":"2023-09-01","index":9671,"close":75.27,"high":76.88,"low":74.64,"open":76.69,"volume":2610000},{"timestamp":1693920600,"date":"2023-09-05","index":9672,"close":73.95,"high":75.5,"low":73.9,"open":75.27,"volume":2364700},{"timestamp":1694007000,"date":"2023-09-06","index":9673,"close":73.74,"high":74.21,"low":72.83,"open":73.51,"volume":2452300},{"timestamp":1694093400,"date":"2023-09-07","index":9674,"close":72.67,"high":73.43,"low":72.62,"open":73.31,"volume":2767900},{"timestamp":1694179800,"date":"2023-09-08","index":9675,"close":73.23,"high":73.25,"low":72.16,"open":72.62,"volume":1631400},{"timestamp":1694439000,"date":"2023-09-11","index":9676,"close":72.65,"high":73.98,"low":72.52,"open":73.77,"volume":2156400},{"timestamp":1694525400,"date":"2023-09-12","index":9677,"close":72.78,"high":73.32,"low":72.31,"open":72.71,"volume":1411200},{"timestamp":1694611800,"date":"2023-09-13","index":9678,"close":72.27,"high":73.47,"low":71.8,"open":73.46,"volume":1433400}]},{"date":"2023-05-25","estimated":1.11,"reported":1.15,"pre":[{"timestamp":1683725400,"date":"2023-05-10","index":9592,"close":72.22,"high":73.4,"low":71.1,"open":73.28,"volume":1401100},{"timestamp":1683811800,"date":"2023-05-11","index":9593,"close":71.62,"high":72.43,"low":71.48,"open":72.04,"volume":2153200},{"timestamp":1683898200,"date":"2023-05-12","index":9594,"close":71.73,"high":71.89,"low":70.75,"open":71.66,"volume":2147300},{"timestamp":1684157400,"date":"2023-05-15","index":9595,"close":72.7,"high":72.7,"low":70.52,"open":71,"volume":2800900},{"timestamp":1684243800,"date":"2023-05-16","index":9596,"close":70.74,"high":72.33,"low":70.45,"open":71.84,"volume":2480800},{"timestamp":1684330200,"date":"2023-05-17","index":9597,"close":73.94,"high":74.1,"low":70.96,"open":70.96,"volume":2541300},{"timestamp":1684416600,"date":"2023-05-18","index":9598,"close":73.04,"high":73.78,"low":71.88,"open":73.5,"volume":2048600},{"timestamp":1684503000,"date":"2023-05-19","index":9599,"close":70.53,"high":72.57,"low":70.38,"open":72.56,"volume":3444200},{"timestamp":1684762200,"date":"2023-05-22","index":9600,"close":70.32,"high":71.26,"low":70.21,"open":70.26,"volume":2941400},{"timestamp":1684848600,"date":"2023-05-23","index":9601,"close":69.49,"high":71.54,"low":69.42,"open":70.47,"volume":2526200},{"timestamp":1684935000,"date":"2023-05-24","index":9602,"close":69.15,"high":70.34,"low":68.43,"open":70.34,"volume":3316700}],"post":[{"timestamp":1685021400,"date":"2023-05-25","index":9603,"close":71.28,"high":72,"low":69.3,"open":71.47,"volume":6052700},{"timestamp":1685107800,"date":"2023-05-26","index":9604,"close":74.33,"high":74.82,"low":70.94,"open":71.19,"volume":4690500},{"timestamp":1685453400,"date":"2023-05-30","index":9605,"close":73.4,"high":75.99,"low":72.5,"open":75.42,"volume":3303000},{"timestamp":1685539800,"date":"2023-05-31","index":9606,"close":72.67,"high":73.3,"low":71.83,"open":72.63,"volume":4305200},{"timestamp":1685626200,"date":"2023-06-01","index":9607,"close":72.9,"high":73.2,"low":70.39,"open":72.34,"volume":2343900},{"timestamp":1685712600,"date":"2023-06-02","index":9608,"close":73.21,"high":74.27,"low":73.09,"open":73.49,"volume":2522200},{"timestamp":1685971800,"date":"2023-06-05","index":9609,"close":72.83,"high":73.63,"low":72.65,"open":73.13,"volume":1760000},{"timestamp":1686058200,"date":"2023-06-06","index":9610,"close":74.35,"high":74.86,"low":72.41,"open":72.57,"volume":2254100},{"timestamp":1686144600,"date":"2023-06-07","index":9611,"close":75.68,"high":75.88,"low":74.23,"open":74.63,"volume":2016700},{"timestamp":1686231000,"date":"2023-06-08","index":9612,"close":75.36,"high":75.6,"low":74.01,"open":74.83,"volume":2221200},{"timestamp":1686317400,"date":"2023-06-09","index":9613,"close":75.24,"high":76,"low":75.13,"open":75.93,"volume":2595000}]},{"date":"2023-03-02","estimated":2.11,"reported":2.61,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":9533,"close":88.31,"high":88.72,"low":86.34,"open":86.86,"volume":2123500},{"timestamp":1676471400,"date":"2023-02-15","index":9534,"close":88.95,"high":89.19,"low":87.17,"open":87.52,"volume":1908000},{"timestamp":1676557800,"date":"2023-02-16","index":9535,"close":88.2,"high":89.23,"low":87.3,"open":87.91,"volume":1394500},{"timestamp":1676644200,"date":"2023-02-17","index":9536,"close":86.94,"high":88.22,"low":86.21,"open":88,"volume":2307300},{"timestamp":1676989800,"date":"2023-02-21","index":9537,"close":83.13,"high":85.18,"low":82.96,"open":85.18,"volume":1860200},{"timestamp":1677076200,"date":"2023-02-22","index":9538,"close":83.18,"high":83.83,"low":82.57,"open":83.2,"volume":2905100},{"timestamp":1677162600,"date":"2023-02-23","index":9539,"close":83,"high":83.86,"low":82.04,"open":83.24,"volume":1743900},{"timestamp":1677249000,"date":"2023-02-24","index":9540,"close":83.82,"high":84.4,"low":81.64,"open":81.98,"volume":2460900},{"timestamp":1677508200,"date":"2023-02-27","index":9541,"close":82.63,"high":84.82,"low":82.53,"open":83.98,"volume":3333000},{"timestamp":1677594600,"date":"2023-02-28","index":9542,"close":83.11,"high":83.93,"low":82.78,"open":83.02,"volume":2387500},{"timestamp":1677681000,"date":"2023-03-01","index":9543,"close":82.54,"high":83.12,"low":81.7,"open":82.27,"volume":3241000}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":9544,"close":80.79,"high":84.28,"low":79.23,"open":81.29,"volume":5525700},{"timestamp":1677853800,"date":"2023-03-03","index":9545,"close":83.26,"high":83.42,"low":81.41,"open":81.58,"volume":3027800},{"timestamp":1678113000,"date":"2023-03-06","index":9546,"close":82.3,"high":84.31,"low":82.12,"open":83.8,"volume":2503700},{"timestamp":1678199400,"date":"2023-03-07","index":9547,"close":82.26,"high":83.58,"low":82.06,"open":82.9,"volume":1889400},{"timestamp":1678285800,"date":"2023-03-08","index":9548,"close":81.15,"high":82.26,"low":79.82,"open":82.13,"volume":2018500},{"timestamp":1678372200,"date":"2023-03-09","index":9549,"close":79,"high":81.58,"low":78.89,"open":81.37,"volume":2051400},{"timestamp":1678458600,"date":"2023-03-10","index":9550,"close":78.61,"high":79.64,"low":77.69,"open":78.92,"volume":2172200},{"timestamp":1678714200,"date":"2023-03-13","index":9551,"close":75.77,"high":77.48,"low":75.67,"open":76.81,"volume":3794700},{"timestamp":1678800600,"date":"2023-03-14","index":9552,"close":74.84,"high":76.88,"low":74.05,"open":76.77,"volume":3326700},{"timestamp":1678887000,"date":"2023-03-15","index":9553,"close":75.55,"high":75.57,"low":73.21,"open":73.49,"volume":3135300},{"timestamp":1678973400,"date":"2023-03-16","index":9554,"close":77.09,"high":77.35,"low":74.6,"open":74.71,"volume":2949800}]},{"date":"2022-11-22","estimated":1.03,"reported":1.38,"pre":[{"timestamp":1667831400,"date":"2022-11-07","index":9466,"close":68.66,"high":69.45,"low":67.39,"open":68.91,"volume":1978500},{"timestamp":1667917800,"date":"2022-11-08","index":9467,"close":68.82,"high":70.67,"low":67.77,"open":69.29,"volume":1917700},{"timestamp":1668004200,"date":"2022-11-09","index":9468,"close":67.3,"high":69.13,"low":67.23,"open":67.88,"volume":2138300},{"timestamp":1668090600,"date":"2022-11-10","index":9469,"close":72.03,"high":73.31,"low":70.18,"open":70.59,"volume":2653900},{"timestamp":1668177000,"date":"2022-11-11","index":9470,"close":74.55,"high":75.44,"low":71.94,"open":72.14,"volume":2400400},{"timestamp":1668436200,"date":"2022-11-14","index":9471,"close":74.26,"high":75.58,"low":74.13,"open":74.17,"volume":2472000},{"timestamp":1668522600,"date":"2022-11-15","index":9472,"close":75.6,"high":77.48,"low":74.95,"open":76.13,"volume":2277400},{"timestamp":1668609000,"date":"2022-11-16","index":9473,"close":69.12,"high":72.11,"low":69.11,"open":72.11,"volume":4475900},{"timestamp":1668695400,"date":"2022-11-17","index":9474,"close":70.03,"high":70.08,"low":67.4,"open":68.22,"volume":3349800},{"timestamp":1668781800,"date":"2022-11-18","index":9475,"close":72.05,"high":72.18,"low":70.79,"open":71.19,"volume":3266500},{"timestamp":1669041000,"date":"2022-11-21","index":9476,"close":70.83,"high":71.51,"low":69.36,"open":71.43,"volume":4034800}],"post":[{"timestamp":1669127400,"date":"2022-11-22","index":9477,"close":79.88,"high":79.96,"low":76,"open":77.2,"volume":17603100},{"timestamp":1669213800,"date":"2022-11-23","index":9478,"close":82.39,"high":82.39,"low":79.79,"open":79.99,"volume":6271000},{"timestamp":1669386600,"date":"2022-11-25","index":9479,"close":81.23,"high":83.29,"low":81.1,"open":82.25,"volume":2343600},{"timestamp":1669645800,"date":"2022-11-28","index":9480,"close":82.09,"high":82.54,"low":81.15,"open":81.16,"volume":4056100},{"timestamp":1669732200,"date":"2022-11-29","index":9481,"close":84.16,"high":84.53,"low":82.05,"open":82.21,"volume":4073600},{"timestamp":1669818600,"date":"2022-11-30","index":9482,"close":85.3,"high":85.65,"low":83.3,"open":84.09,"volume":6201000},{"timestamp":1669905000,"date":"2022-12-01","index":9483,"close":86.47,"high":86.76,"low":84.9,"open":85.5,"volume":3357700},{"timestamp":1669991400,"date":"2022-12-02","index":9484,"close":86.6,"high":87.14,"low":84.91,"open":85.42,"volume":2693100},{"timestamp":1670250600,"date":"2022-12-05","index":9485,"close":84.32,"high":86.84,"low":83.87,"open":85.85,"volume":3812200},{"timestamp":1670337000,"date":"2022-12-06","index":9486,"close":83.28,"high":84.62,"low":82.74,"open":84.18,"volume":3617500},{"timestamp":1670423400,"date":"2022-12-07","index":9487,"close":81.37,"high":84.14,"low":81.1,"open":82.63,"volume":3710100}]},{"date":"2022-08-30","estimated":1.27,"reported":1.54,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":9407,"close":81.33,"high":81.43,"low":78.59,"open":79.98,"volume":1872300},{"timestamp":1660656600,"date":"2022-08-16","index":9408,"close":84.95,"high":86.48,"low":81.47,"open":81.5,"volume":3701900},{"timestamp":1660743000,"date":"2022-08-17","index":9409,"close":82.26,"high":84.46,"low":81.67,"open":83.27,"volume":2692600},{"timestamp":1660829400,"date":"2022-08-18","index":9410,"close":82.42,"high":82.45,"low":80.9,"open":81.98,"volume":1285400},{"timestamp":1660915800,"date":"2022-08-19","index":9411,"close":79.53,"high":81.67,"low":78.62,"open":81.47,"volume":2700900},{"timestamp":1661175000,"date":"2022-08-22","index":9412,"close":77.42,"high":79,"low":77.24,"open":78.22,"volume":2028300},{"timestamp":1661261400,"date":"2022-08-23","index":9413,"close":78.84,"high":79.88,"low":78.19,"open":78.33,"volume":2047900},{"timestamp":1661347800,"date":"2022-08-24","index":9414,"close":77.63,"high":78.96,"low":77.59,"open":78.49,"volume":1802000},{"timestamp":1661434200,"date":"2022-08-25","index":9415,"close":78.19,"high":79.37,"low":77.35,"open":77.84,"volume":1678100},{"timestamp":1661520600,"date":"2022-08-26","index":9416,"close":74.15,"high":78.58,"low":74.09,"open":78.27,"volume":2648300},{"timestamp":1661779800,"date":"2022-08-29","index":9417,"close":73.7,"high":74.52,"low":72.76,"open":73.7,"volume":3160800}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":9418,"close":74.89,"high":79.31,"low":74.65,"open":75.12,"volume":11709400},{"timestamp":1661952600,"date":"2022-08-31","index":9419,"close":70.69,"high":74.52,"low":70.51,"open":74.49,"volume":7554200},{"timestamp":1662039000,"date":"2022-09-01","index":9420,"close":71.85,"high":72.02,"low":69.02,"open":70.25,"volume":3369500},{"timestamp":1662125400,"date":"2022-09-02","index":9421,"close":71.14,"high":73.12,"low":70.75,"open":73.12,"volume":2131500},{"timestamp":1662471000,"date":"2022-09-06","index":9422,"close":71.38,"high":72.15,"low":69.67,"open":71.98,"volume":2617500},{"timestamp":1662557400,"date":"2022-09-07","index":9423,"close":73.24,"high":73.31,"low":70.83,"open":71.23,"volume":2198000},{"timestamp":1662643800,"date":"2022-09-08","index":9424,"close":74.7,"high":74.76,"low":72.23,"open":72.51,"volume":2228700},{"timestamp":1662730200,"date":"2022-09-09","index":9425,"close":76.24,"high":76.66,"low":74.83,"open":75.02,"volume":2279200},{"timestamp":1662989400,"date":"2022-09-12","index":9426,"close":77.82,"high":77.87,"low":76.55,"open":76.99,"volume":2519800},{"timestamp":1663075800,"date":"2022-09-13","index":9427,"close":73.69,"high":75.82,"low":73.13,"open":75.81,"volume":3040100},{"timestamp":1663162200,"date":"2022-09-14","index":9428,"close":73.55,"high":74.22,"low":72.2,"open":73.9,"volume":2306700}]},{"date":"2022-05-24","estimated":1.61,"reported":1.57,"pre":[{"timestamp":1652103000,"date":"2022-05-09","index":9340,"close":91.08,"high":92.15,"low":89.62,"open":89.82,"volume":2681500},{"timestamp":1652189400,"date":"2022-05-10","index":9341,"close":88.74,"high":92.76,"low":87.29,"open":91.65,"volume":2847600},{"timestamp":1652275800,"date":"2022-05-11","index":9342,"close":83.79,"high":89.97,"low":83.38,"open":88.98,"volume":3045400},{"timestamp":1652362200,"date":"2022-05-12","index":9343,"close":87.36,"high":89.58,"low":83.89,"open":83.89,"volume":3235700},{"timestamp":1652448600,"date":"2022-05-13","index":9344,"close":86.36,"high":88.32,"low":85.09,"open":87.08,"volume":3076300},{"timestamp":1652707800,"date":"2022-05-16","index":9345,"close":84.77,"high":86.45,"low":82.02,"open":85.7,"volume":3024600},{"timestamp":1652794200,"date":"2022-05-17","index":9346,"close":84.5,"high":86.82,"low":81.79,"open":86,"volume":4333100},{"timestamp":1652880600,"date":"2022-05-18","index":9347,"close":75.62,"high":79.57,"low":74.05,"open":78.74,"volume":9389000},{"timestamp":1652967000,"date":"2022-05-19","index":9348,"close":73.32,"high":76.42,"low":72.36,"open":73.99,"volume":5333300},{"timestamp":1653053400,"date":"2022-05-20","index":9349,"close":72.36,"high":74.07,"low":69.07,"open":74,"volume":4858600},{"timestamp":1653312600,"date":"2022-05-23","index":9350,"close":72.59,"high":73.14,"low":69.36,"open":72.36,"volume":7655000}],"post":[{"timestamp":1653399000,"date":"2022-05-24","index":9351,"close":73.47,"high":75.9,"low":71.48,"open":72.98,"volume":14827800},{"timestamp":1653485400,"date":"2022-05-25","index":9352,"close":80.06,"high":80.68,"low":70.83,"open":71.01,"volume":10136600},{"timestamp":1653571800,"date":"2022-05-26","index":9353,"close":82.05,"high":84.4,"low":81.12,"open":81.24,"volume":4552300},{"timestamp":1653658200,"date":"2022-05-27","index":9354,"close":83.99,"high":84.86,"low":82.18,"open":82.23,"volume":3316700},{"timestamp":1654003800,"date":"2022-05-31","index":9355,"close":82.06,"high":85.3,"low":81.4,"open":83.77,"volume":4923000},{"timestamp":1654090200,"date":"2022-06-01","index":9356,"close":80.08,"high":82.91,"low":79.62,"open":82.63,"volume":3363800},{"timestamp":1654176600,"date":"2022-06-02","index":9357,"close":81.26,"high":81.3,"low":79.2,"open":80.56,"volume":2228400},{"timestamp":1654263000,"date":"2022-06-03","index":9358,"close":80.39,"high":81.62,"low":80.16,"open":80.52,"volume":2296000},{"timestamp":1654522200,"date":"2022-06-06","index":9359,"close":79.27,"high":80.63,"low":79.01,"open":80.63,"volume":2568600},{"timestamp":1654608600,"date":"2022-06-07","index":9360,"close":78.35,"high":78.61,"low":75.6,"open":76.67,"volume":3447100},{"timestamp":1654695000,"date":"2022-06-08","index":9361,"close":77.12,"high":78.96,"low":76.2,"open":77.78,"volume":2775400}]},{"date":"2022-03-03","estimated":2.73,"reported":2.73,"pre":[{"timestamp":1644935400,"date":"2022-02-15","index":9283,"close":102.19,"high":102.89,"low":101.44,"open":101.99,"volume":1660100},{"timestamp":1645021800,"date":"2022-02-16","index":9284,"close":99.63,"high":101.51,"low":98.1,"open":101.51,"volume":2288900},{"timestamp":1645108200,"date":"2022-02-17","index":9285,"close":98.63,"high":100.19,"low":98.1,"open":98.76,"volume":1407900},{"timestamp":1645194600,"date":"2022-02-18","index":9286,"close":97.71,"high":99.28,"low":96.54,"open":98.24,"volume":1853100},{"timestamp":1645540200,"date":"2022-02-22","index":9287,"close":90.55,"high":96.8,"low":89.44,"open":96.44,"volume":5404500},{"timestamp":1645626600,"date":"2022-02-23","index":9288,"close":88.63,"high":91.44,"low":87.84,"open":91.44,"volume":3589000},{"timestamp":1645713000,"date":"2022-02-24","index":9289,"close":91.58,"high":91.85,"low":85.58,"open":85.99,"volume":2908700},{"timestamp":1645799400,"date":"2022-02-25","index":9290,"close":95.83,"high":96.04,"low":91.44,"open":92.62,"volume":2929400},{"timestamp":1646058600,"date":"2022-02-28","index":9291,"close":96.64,"high":97.1,"low":94.13,"open":94.13,"volume":3390600},{"timestamp":1646145000,"date":"2022-03-01","index":9292,"close":97.18,"high":98.56,"low":95.45,"open":95.73,"volume":2629100},{"timestamp":1646231400,"date":"2022-03-02","index":9293,"close":100.84,"high":101.94,"low":96.56,"open":96.83,"volume":6182700}],"post":[{"timestamp":1646317800,"date":"2022-03-03","index":9294,"close":110.14,"high":112.96,"low":104.86,"open":106,"volume":18352700},{"timestamp":1646404200,"date":"2022-03-04","index":9295,"close":106.1,"high":109.28,"low":101.62,"open":107.92,"volume":7695200},{"timestamp":1646663400,"date":"2022-03-07","index":9296,"close":104.71,"high":109.13,"low":103.28,"open":105.54,"volume":4679500},{"timestamp":1646749800,"date":"2022-03-08","index":9297,"close":101.13,"high":105.95,"low":101.06,"open":103.94,"volume":3764300},{"timestamp":1646836200,"date":"2022-03-09","index":9298,"close":101.74,"high":103.76,"low":100.62,"open":103.13,"volume":2980600},{"timestamp":1646922600,"date":"2022-03-10","index":9299,"close":98.66,"high":101.15,"low":97.58,"open":101.15,"volume":2966500},{"timestamp":1647009000,"date":"2022-03-11","index":9300,"close":94.59,"high":99.81,"low":94.5,"open":99,"volume":3159100},{"timestamp":1647264600,"date":"2022-03-14","index":9301,"close":94.64,"high":97.15,"low":93.19,"open":94.66,"volume":2350400},{"timestamp":1647351000,"date":"2022-03-15","index":9302,"close":99.06,"high":99.58,"low":94.86,"open":95.01,"volume":2971500},{"timestamp":1647437400,"date":"2022-03-16","index":9303,"close":98.84,"high":100.87,"low":95.49,"open":99.78,"volume":2438700},{"timestamp":1647523800,"date":"2022-03-17","index":9304,"close":99.29,"high":99.95,"low":97.78,"open":98.69,"volume":1990600}]},{"date":"2021-11-23","estimated":1.91,"reported":2.08,"pre":[{"timestamp":1636381800,"date":"2021-11-08","index":9215,"close":130.09,"high":130.39,"low":128.32,"open":129,"volume":2595000},{"timestamp":1636468200,"date":"2021-11-09","index":9216,"close":132.94,"high":133.27,"low":129.62,"open":129.67,"volume":2025500},{"timestamp":1636554600,"date":"2021-11-10","index":9217,"close":131.25,"high":133.42,"low":131.16,"open":132.34,"volume":1924500},{"timestamp":1636641000,"date":"2021-11-11","index":9218,"close":132.9,"high":133.55,"low":131.32,"open":131.37,"volume":1843300},{"timestamp":1636727400,"date":"2021-11-12","index":9219,"close":135.63,"high":136.74,"low":133.05,"open":133.35,"volume":2313400},{"timestamp":1636986600,"date":"2021-11-15","index":9220,"close":132.36,"high":136.78,"low":131.81,"open":136.74,"volume":2681700},{"timestamp":1637073000,"date":"2021-11-16","index":9221,"close":134.93,"high":135.6,"low":132.28,"open":132.59,"volume":2232000},{"timestamp":1637159400,"date":"2021-11-17","index":9222,"close":132.86,"high":135.26,"low":132.25,"open":134.33,"volume":1928500},{"timestamp":1637245800,"date":"2021-11-18","index":9223,"close":135.61,"high":136.12,"low":133.79,"open":134.49,"volume":2357600},{"timestamp":1637332200,"date":"2021-11-19","index":9224,"close":136.13,"high":137.57,"low":135,"open":136.18,"volume":1952800},{"timestamp":1637591400,"date":"2021-11-22","index":9225,"close":138,"high":141.97,"low":137.22,"open":137.22,"volume":5417600}],"post":[{"timestamp":1637677800,"date":"2021-11-23","index":9226,"close":121.01,"high":121.44,"low":115,"open":116,"volume":15941000},{"timestamp":1637764200,"date":"2021-11-24","index":9227,"close":116.69,"high":121.87,"low":115.9,"open":120.22,"volume":5990000},{"timestamp":1637937000,"date":"2021-11-26","index":9228,"close":114.77,"high":116.22,"low":113.88,"open":114.6,"volume":2346000},{"timestamp":1638196200,"date":"2021-11-29","index":9229,"close":110.95,"high":116,"low":110.3,"open":115.8,"volume":4595700},{"timestamp":1638282600,"date":"2021-11-30","index":9230,"close":106.86,"high":111.65,"low":106.27,"open":110.01,"volume":5747900},{"timestamp":1638369000,"date":"2021-12-01","index":9231,"close":102.25,"high":108.41,"low":102.23,"open":108.14,"volume":4548300},{"timestamp":1638455400,"date":"2021-12-02","index":9232,"close":103.92,"high":105.82,"low":102.63,"open":104.24,"volume":4235800},{"timestamp":1638541800,"date":"2021-12-03","index":9233,"close":105.87,"high":106.05,"low":103.65,"open":104.54,"volume":4048800},{"timestamp":1638801000,"date":"2021-12-06","index":9234,"close":104.66,"high":108.99,"low":103.8,"open":107.24,"volume":4489400},{"timestamp":1638887400,"date":"2021-12-07","index":9235,"close":106.68,"high":108.25,"low":106.32,"open":106.61,"volume":3097500},{"timestamp":1638973800,"date":"2021-12-08","index":9236,"close":106.93,"high":107.25,"low":105.64,"open":105.74,"volume":2525600}]},{"date":"2021-08-24","estimated":1.85,"reported":2.98,"pre":[{"timestamp":1628515800,"date":"2021-08-09","index":9151,"close":112.54,"high":114.66,"low":111.6,"open":114.66,"volume":1346900},{"timestamp":1628602200,"date":"2021-08-10","index":9152,"close":115.02,"high":115.11,"low":111.86,"open":112.47,"volume":1315600},{"timestamp":1628688600,"date":"2021-08-11","index":9153,"close":118.06,"high":119.15,"low":115.12,"open":115.68,"volume":2565500},{"timestamp":1628775000,"date":"2021-08-12","index":9154,"close":118.13,"high":119.3,"low":117.22,"open":118.89,"volume":1248600},{"timestamp":1628861400,"date":"2021-08-13","index":9155,"close":113.78,"high":117.97,"low":113.46,"open":117.97,"volume":2293200},{"timestamp":1629120600,"date":"2021-08-16","index":9156,"close":115.36,"high":115.91,"low":112.23,"open":113.24,"volume":1833100},{"timestamp":1629207000,"date":"2021-08-17","index":9157,"close":110.75,"high":114.09,"low":109.71,"open":113.84,"volume":2212300},{"timestamp":1629293400,"date":"2021-08-18","index":9158,"close":110.1,"high":114.1,"low":110.04,"open":110.75,"volume":2079300},{"timestamp":1629379800,"date":"2021-08-19","index":9159,"close":109.76,"high":110.86,"low":108.72,"open":109,"volume":1954900},{"timestamp":1629466200,"date":"2021-08-20","index":9160,"close":112.63,"high":113.51,"low":109.51,"open":109.97,"volume":2131100},{"timestamp":1629725400,"date":"2021-08-23","index":9161,"close":112.16,"high":114.58,"low":112.05,"open":113,"volume":3630800}],"post":[{"timestamp":1629811800,"date":"2021-08-24","index":9162,"close":121.49,"high":124.04,"low":116.37,"open":117.25,"volume":11896900},{"timestamp":1629898200,"date":"2021-08-25","index":9163,"close":121.89,"high":124.91,"low":120.16,"open":122.44,"volume":3685300},{"timestamp":1629984600,"date":"2021-08-26","index":9164,"close":118.09,"high":121.85,"low":117.93,"open":121.83,"volume":2700200},{"timestamp":1630071000,"date":"2021-08-27","index":9165,"close":117.5,"high":118.9,"low":117.2,"open":118.27,"volume":2013200},{"timestamp":1630330200,"date":"2021-08-30","index":9166,"close":118.35,"high":119.44,"low":117.43,"open":118.02,"volume":1722800},{"timestamp":1630416600,"date":"2021-08-31","index":9167,"close":116.51,"high":119.17,"low":116.2,"open":119.17,"volume":2877300},{"timestamp":1630503000,"date":"2021-09-01","index":9168,"close":116.78,"high":117.32,"low":114.2,"open":116.54,"volume":2709500},{"timestamp":1630589400,"date":"2021-09-02","index":9169,"close":116.26,"high":117.43,"low":115.82,"open":117,"volume":1786500},{"timestamp":1630675800,"date":"2021-09-03","index":9170,"close":114.02,"high":115.85,"low":113.87,"open":115.55,"volume":1761600},{"timestamp":1631021400,"date":"2021-09-07","index":9171,"close":111.5,"high":114.49,"low":111.22,"open":113.83,"volume":2425100},{"timestamp":1631107800,"date":"2021-09-08","index":9172,"close":110.99,"high":111.47,"low":109.94,"open":111.32,"volume":2558800}]},{"date":"2021-05-27","estimated":1.39,"reported":2.23,"pre":[{"timestamp":1620826200,"date":"2021-05-12","index":9090,"close":116.15,"high":121.2,"low":115.67,"open":121.01,"volume":2158100},{"timestamp":1620912600,"date":"2021-05-13","index":9091,"close":119,"high":119.65,"low":117.06,"open":117.06,"volume":1706100},{"timestamp":1620999000,"date":"2021-05-14","index":9092,"close":120.39,"high":120.91,"low":118.97,"open":119.6,"volume":1691300},{"timestamp":1621258200,"date":"2021-05-17","index":9093,"close":120.11,"high":121.56,"low":119.03,"open":120.59,"volume":1403700},{"timestamp":1621344600,"date":"2021-05-18","index":9094,"close":116.92,"high":120.15,"low":116.78,"open":119.51,"volume":1982600},{"timestamp":1621431000,"date":"2021-05-19","index":9095,"close":113.69,"high":115.59,"low":112.67,"open":115.31,"volume":2555400},{"timestamp":1621517400,"date":"2021-05-20","index":9096,"close":114.52,"high":115.02,"low":112.55,"open":113.74,"volume":2063800},{"timestamp":1621603800,"date":"2021-05-21","index":9097,"close":114.93,"high":116.6,"low":114.62,"open":115.61,"volume":2549000},{"timestamp":1621863000,"date":"2021-05-24","index":9098,"close":114.7,"high":117.22,"low":114.55,"open":116.37,"volume":2145600},{"timestamp":1621949400,"date":"2021-05-25","index":9099,"close":114.42,"high":115.54,"low":114,"open":114.78,"volume":1907200},{"timestamp":1622035800,"date":"2021-05-26","index":9100,"close":116.96,"high":118.39,"low":115.22,"open":116,"volume":2969400}],"post":[{"timestamp":1622122200,"date":"2021-05-27","index":9101,"close":118.14,"high":122.82,"low":116.63,"open":121,"volume":7719400},{"timestamp":1622208600,"date":"2021-05-28","index":9102,"close":116.24,"high":120.55,"low":114.13,"open":120.55,"volume":4573300},{"timestamp":1622554200,"date":"2021-06-01","index":9103,"close":114.9,"high":117.36,"low":114.3,"open":117.33,"volume":2818500},{"timestamp":1622640600,"date":"2021-06-02","index":9104,"close":118.35,"high":119.58,"low":114.44,"open":114.96,"volume":3302800},{"timestamp":1622727000,"date":"2021-06-03","index":9105,"close":115.56,"high":117.98,"low":114.74,"open":117.63,"volume":2476100},{"timestamp":1622813400,"date":"2021-06-04","index":9106,"close":115.99,"high":116.17,"low":115.19,"open":115.5,"volume":1641100},{"timestamp":1623072600,"date":"2021-06-07","index":9107,"close":117.1,"high":117.36,"low":115.53,"open":116.09,"volume":1502900},{"timestamp":1623159000,"date":"2021-06-08","index":9108,"close":118.22,"high":118.98,"low":116.67,"open":117.64,"volume":1537400},{"timestamp":1623245400,"date":"2021-06-09","index":9109,"close":114.99,"high":118.4,"low":114.98,"open":118.4,"volume":2195200},{"timestamp":1623331800,"date":"2021-06-10","index":9110,"close":112.54,"high":116.68,"low":111.73,"open":115.92,"volume":3373100},{"timestamp":1623418200,"date":"2021-06-11","index":9111,"close":114.45,"high":115.04,"low":112.51,"open":112.56,"volume":2364200}]},{"date":"2021-02-25","estimated":3.45,"reported":3.48,"pre":[{"timestamp":1612881000,"date":"2021-02-09","index":9026,"close":118.46,"high":119.37,"low":116.74,"open":117.83,"volume":1528100},{"timestamp":1612967400,"date":"2021-02-10","index":9027,"close":118.81,"high":119.29,"low":116.99,"open":118.79,"volume":1274900},{"timestamp":1613053800,"date":"2021-02-11","index":9028,"close":119.59,"high":120.94,"low":118.57,"open":119,"volume":1635900},{"timestamp":1613140200,"date":"2021-02-12","index":9029,"close":120.51,"high":121.13,"low":118.5,"open":118.71,"volume":1858000},{"timestamp":1613485800,"date":"2021-02-16","index":9030,"close":120.75,"high":123.3,"low":120.49,"open":120.53,"volume":1880200},{"timestamp":1613572200,"date":"2021-02-17","index":9031,"close":118.34,"high":122.21,"low":118.22,"open":120.19,"volume":2224600},{"timestamp":1613658600,"date":"2021-02-18","index":9032,"close":116.76,"high":118.45,"low":116.42,"open":117.89,"volume":1890500},{"timestamp":1613745000,"date":"2021-02-19","index":9033,"close":118,"high":119.02,"low":117.43,"open":117.63,"volume":2044400},{"timestamp":1614004200,"date":"2021-02-22","index":9034,"close":116.73,"high":118.2,"low":115.9,"open":117.11,"volume":1742800},{"timestamp":1614090600,"date":"2021-02-23","index":9035,"close":115.5,"high":115.89,"low":113.13,"open":115.85,"volume":2198300},{"timestamp":1614177000,"date":"2021-02-24","index":9036,"close":113.46,"high":117.14,"low":112.7,"open":116.1,"volume":3279800}],"post":[{"timestamp":1614263400,"date":"2021-02-25","index":9037,"close":102.94,"high":112.3,"low":101.46,"open":103.82,"volume":10053700},{"timestamp":1614349800,"date":"2021-02-26","index":9038,"close":100.35,"high":102.36,"low":99.79,"open":101.1,"volume":4569800},{"timestamp":1614609000,"date":"2021-03-01","index":9039,"close":101.69,"high":102.59,"low":100.5,"open":100.5,"volume":3708500},{"timestamp":1614695400,"date":"2021-03-02","index":9040,"close":102.52,"high":103.75,"low":101.46,"open":102.12,"volume":3011500},{"timestamp":1614781800,"date":"2021-03-03","index":9041,"close":100.37,"high":102.73,"low":100,"open":102.37,"volume":2848800},{"timestamp":1614868200,"date":"2021-03-04","index":9042,"close":98.24,"high":100.41,"low":95.93,"open":99.74,"volume":4288700},{"timestamp":1614954600,"date":"2021-03-05","index":9043,"close":102.85,"high":103.2,"low":97.29,"open":99.61,"volume":5128100},{"timestamp":1615213800,"date":"2021-03-08","index":9044,"close":106.57,"high":107.42,"low":102.73,"open":103.29,"volume":3830800},{"timestamp":1615300200,"date":"2021-03-09","index":9045,"close":105.82,"high":109.64,"low":105.65,"open":106.55,"volume":3294900},{"timestamp":1615386600,"date":"2021-03-10","index":9046,"close":108.15,"high":109.48,"low":106.62,"open":107.45,"volume":3175700},{"timestamp":1615473000,"date":"2021-03-11","index":9047,"close":108.58,"high":109.44,"low":107.47,"open":108.64,"volume":2407300}]},{"date":"2020-11-24","estimated":1.7,"reported":2.06,"pre":[{"timestamp":1604932200,"date":"2020-11-09","index":8964,"close":111,"high":123.21,"low":110.92,"open":120.31,"volume":4896100},{"timestamp":1605018600,"date":"2020-11-10","index":8965,"close":112.63,"high":113.71,"low":110.99,"open":111.6,"volume":3906700},{"timestamp":1605105000,"date":"2020-11-11","index":8966,"close":114.56,"high":114.81,"low":112.1,"open":113.83,"volume":2058300},{"timestamp":1605191400,"date":"2020-11-12","index":8967,"close":114,"high":115.5,"low":112.34,"open":114.45,"volume":2279000},{"timestamp":1605277800,"date":"2020-11-13","index":8968,"close":114.3,"high":115.84,"low":113.5,"open":114.64,"volume":1831700},{"timestamp":1605537000,"date":"2020-11-16","index":8969,"close":118.65,"high":118.85,"low":113.62,"open":115,"volume":3306600},{"timestamp":1605623400,"date":"2020-11-17","index":8970,"close":119.02,"high":120.87,"low":117.36,"open":118.12,"volume":2740600},{"timestamp":1605709800,"date":"2020-11-18","index":8971,"close":117.77,"high":120.16,"low":117.74,"open":119.1,"volume":2962700},{"timestamp":1605796200,"date":"2020-11-19","index":8972,"close":118.83,"high":120.5,"low":117.77,"open":118.42,"volume":1728400},{"timestamp":1605882600,"date":"2020-11-20","index":8973,"close":119.14,"high":120.74,"low":118.97,"open":119.88,"volume":1857900},{"timestamp":1606141800,"date":"2020-11-23","index":8974,"close":122.04,"high":124.31,"low":119.9,"open":120.21,"volume":4443800}],"post":[{"timestamp":1606228200,"date":"2020-11-24","index":8975,"close":113.54,"high":117.05,"low":113.2,"open":115.79,"volume":11676000},{"timestamp":1606314600,"date":"2020-11-25","index":8976,"close":113.9,"high":116.44,"low":113.08,"open":114.06,"volume":5503000},{"timestamp":1606487400,"date":"2020-11-27","index":8977,"close":112.63,"high":115.09,"low":112.08,"open":115,"volume":3242400},{"timestamp":1606746600,"date":"2020-11-30","index":8978,"close":108.8,"high":112.68,"low":108.57,"open":112.68,"volume":6493700},{"timestamp":1606833000,"date":"2020-12-01","index":8979,"close":108.86,"high":109.49,"low":107.15,"open":108.78,"volume":5330700},{"timestamp":1606919400,"date":"2020-12-02","index":8980,"close":107.47,"high":109.47,"low":107.2,"open":108.03,"volume":3393800},{"timestamp":1607005800,"date":"2020-12-03","index":8981,"close":106.54,"high":107.43,"low":105.71,"open":106.94,"volume":4567000},{"timestamp":1607092200,"date":"2020-12-04","index":8982,"close":105.57,"high":106.62,"low":104.85,"open":106.56,"volume":3657500},{"timestamp":1607351400,"date":"2020-12-07","index":8983,"close":102.73,"high":105.45,"low":101.45,"open":105.16,"volume":5506900},{"timestamp":1607437800,"date":"2020-12-08","index":8984,"close":102.99,"high":103.51,"low":102.02,"open":102.2,"volume":2974800},{"timestamp":1607524200,"date":"2020-12-09","index":8985,"close":104.76,"high":105.15,"low":102.6,"open":103.07,"volume":4784400}]},{"date":"2020-08-25","estimated":1.08,"reported":1.71,"pre":[{"timestamp":1597066200,"date":"2020-08-10","index":8900,"close":104.22,"high":105.43,"low":102.9,"open":103.76,"volume":1981700},{"timestamp":1597152600,"date":"2020-08-11","index":8901,"close":104.12,"high":105.59,"low":103.72,"open":105,"volume":1489500},{"timestamp":1597239000,"date":"2020-08-12","index":8902,"close":104.98,"high":105.54,"low":104.1,"open":104.56,"volume":1217300},{"timestamp":1597325400,"date":"2020-08-13","index":8903,"close":107.9,"high":108.44,"low":105.5,"open":105.58,"volume":2281100},{"timestamp":1597411800,"date":"2020-08-14","index":8904,"close":109.49,"high":110.32,"low":108,"open":108.34,"volume":2552100},{"timestamp":1597671000,"date":"2020-08-17","index":8905,"close":110.79,"high":111.39,"low":109.88,"open":110.99,"volume":2260900},{"timestamp":1597757400,"date":"2020-08-18","index":8906,"close":110.52,"high":112.15,"low":110.33,"open":111.89,"volume":2216000},{"timestamp":1597843800,"date":"2020-08-19","index":8907,"close":111.96,"high":113.67,"low":110.66,"open":110.66,"volume":3060500},{"timestamp":1597930200,"date":"2020-08-20","index":8908,"close":111.7,"high":112.07,"low":110.44,"open":111.42,"volume":2109600},{"timestamp":1598016600,"date":"2020-08-21","index":8909,"close":114,"high":114.45,"low":111.95,"open":112,"volume":3811400},{"timestamp":1598275800,"date":"2020-08-24","index":8910,"close":117.37,"high":119.48,"low":114.8,"open":118.3,"volume":5434600}],"post":[{"timestamp":1598362200,"date":"2020-08-25","index":8911,"close":112.64,"high":113.86,"low":108.6,"open":113.5,"volume":10462400},{"timestamp":1598448600,"date":"2020-08-26","index":8912,"close":112.31,"high":114.19,"low":111.58,"open":113.41,"volume":4124400},{"timestamp":1598535000,"date":"2020-08-27","index":8913,"close":111.22,"high":112.55,"low":110.23,"open":112.55,"volume":2760500},{"timestamp":1598621400,"date":"2020-08-28","index":8914,"close":111.23,"high":111.7,"low":110.11,"open":111.68,"volume":2366200},{"timestamp":1598880600,"date":"2020-08-31","index":8915,"close":110.91,"high":112.17,"low":109.85,"open":111.49,"volume":2509200},{"timestamp":1598967000,"date":"2020-09-01","index":8916,"close":113.5,"high":114.43,"low":110.73,"open":110.99,"volume":2364400},{"timestamp":1599053400,"date":"2020-09-02","index":8917,"close":114.02,"high":114.2,"low":111.68,"open":113.94,"volume":2508300},{"timestamp":1599139800,"date":"2020-09-03","index":8918,"close":108.7,"high":114,"low":107.85,"open":114,"volume":2452000},{"timestamp":1599226200,"date":"2020-09-04","index":8919,"close":106.31,"high":110.44,"low":104.32,"open":109.49,"volume":2543700},{"timestamp":1599571800,"date":"2020-09-08","index":8920,"close":105.26,"high":106.82,"low":102.83,"open":104.3,"volume":2911300},{"timestamp":1599658200,"date":"2020-09-09","index":8921,"close":108.85,"high":109.27,"low":105.18,"open":106.28,"volume":2245400}]},{"date":"2020-05-21","estimated":0.5,"reported":0.67,"pre":[{"timestamp":1588771800,"date":"2020-05-06","index":8834,"close":73.99,"high":76.21,"low":73.74,"open":75.24,"volume":1914800},{"timestamp":1588858200,"date":"2020-05-07","index":8835,"close":76.25,"high":77.09,"low":75.2,"open":75.34,"volume":1732100},{"timestamp":1588944600,"date":"2020-05-08","index":8836,"close":78.63,"high":78.87,"low":76.73,"open":76.75,"volume":1440000},{"timestamp":1589203800,"date":"2020-05-11","index":8837,"close":78.02,"high":79.31,"low":77.05,"open":77.78,"volume":1666700},{"timestamp":1589290200,"date":"2020-05-12","index":8838,"close":77.05,"high":79.59,"low":76.97,"open":78.9,"volume":1526900},{"timestamp":1589376600,"date":"2020-05-13","index":8839,"close":75.03,"high":77.39,"low":74.18,"open":76.37,"volume":1767400},{"timestamp":1589463000,"date":"2020-05-14","index":8840,"close":77.19,"high":77.72,"low":73.59,"open":74.27,"volume":2504500},{"timestamp":1589549400,"date":"2020-05-15","index":8841,"close":78.61,"high":79.82,"low":75.85,"open":76.13,"volume":5137000},{"timestamp":1589808600,"date":"2020-05-18","index":8842,"close":87.16,"high":87.69,"low":82.32,"open":82.38,"volume":4949900},{"timestamp":1589895000,"date":"2020-05-19","index":8843,"close":83.48,"high":86.57,"low":83.35,"open":86.28,"volume":3190900},{"timestamp":1589981400,"date":"2020-05-20","index":8844,"close":81.54,"high":85.83,"low":80.75,"open":85.73,"volume":4161800}],"post":[{"timestamp":1590067800,"date":"2020-05-21","index":8845,"close":77.98,"high":81.91,"low":76.88,"open":79.5,"volume":6370300},{"timestamp":1590154200,"date":"2020-05-22","index":8846,"close":76.92,"high":78.99,"low":75.82,"open":78.99,"volume":4687600},{"timestamp":1590499800,"date":"2020-05-26","index":8847,"close":79.47,"high":81.16,"low":79.3,"open":79.76,"volume":2953200},{"timestamp":1590586200,"date":"2020-05-27","index":8848,"close":79.08,"high":81.34,"low":78.34,"open":81.34,"volume":2894300},{"timestamp":1590672600,"date":"2020-05-28","index":8849,"close":76.43,"high":80.19,"low":76.19,"open":80.19,"volume":3152400},{"timestamp":1590759000,"date":"2020-05-29","index":8850,"close":78.09,"high":78.71,"low":75.53,"open":76.31,"volume":4220300},{"timestamp":1591018200,"date":"2020-06-01","index":8851,"close":77.5,"high":77.99,"low":76.07,"open":77.02,"volume":2250300},{"timestamp":1591104600,"date":"2020-06-02","index":8852,"close":80.53,"high":80.55,"low":77.38,"open":77.47,"volume":2777700},{"timestamp":1591191000,"date":"2020-06-03","index":8853,"close":82.22,"high":82.44,"low":81.02,"open":81.6,"volume":2300200},{"timestamp":1591277400,"date":"2020-06-04","index":8854,"close":79.92,"high":82.31,"low":79.18,"open":81.66,"volume":2566100},{"timestamp":1591363800,"date":"2020-06-05","index":8855,"close":82.53,"high":83.6,"low":81.9,"open":82.82,"volume":2906300}]},{"date":"2020-02-27","estimated":2.75,"reported":2.9,"pre":[{"timestamp":1581431400,"date":"2020-02-11","index":8775,"close":89.89,"high":90.07,"low":88.72,"open":89.38,"volume":1799500},{"timestamp":1581517800,"date":"2020-02-12","index":8776,"close":90.93,"high":91.2,"low":90.01,"open":90.28,"volume":1578000},{"timestamp":1581604200,"date":"2020-02-13","index":8777,"close":90.4,"high":91.31,"low":90.2,"open":90.48,"volume":1725400},{"timestamp":1581690600,"date":"2020-02-14","index":8778,"close":90.21,"high":91.15,"low":89.86,"open":91,"volume":1221200},{"timestamp":1582036200,"date":"2020-02-18","index":8779,"close":90.16,"high":90.76,"low":89.2,"open":89.51,"volume":1544500},{"timestamp":1582122600,"date":"2020-02-19","index":8780,"close":90.94,"high":91.23,"low":90.2,"open":90.53,"volume":1422900},{"timestamp":1582209000,"date":"2020-02-20","index":8781,"close":91.93,"high":91.99,"low":90.57,"open":91.08,"volume":2212200},{"timestamp":1582295400,"date":"2020-02-21","index":8782,"close":90.26,"high":91.62,"low":89.62,"open":91.34,"volume":1877800},{"timestamp":1582554600,"date":"2020-02-24","index":8783,"close":85.5,"high":88,"low":85.05,"open":86.17,"volume":2880900},{"timestamp":1582641000,"date":"2020-02-25","index":8784,"close":81.89,"high":86.76,"low":81.67,"open":86.65,"volume":2900900},{"timestamp":1582727400,"date":"2020-02-26","index":8785,"close":82.18,"high":84.83,"low":82.15,"open":82.83,"volume":3465900}],"post":[{"timestamp":1582813800,"date":"2020-02-27","index":8786,"close":78.31,"high":82.47,"low":78,"open":79.5,"volume":5770800},{"timestamp":1582900200,"date":"2020-02-28","index":8787,"close":75.65,"high":77.98,"low":73.34,"open":76.06,"volume":4756400},{"timestamp":1583159400,"date":"2020-03-02","index":8788,"close":79.61,"high":79.62,"low":74.31,"open":76.25,"volume":3898300},{"timestamp":1583245800,"date":"2020-03-03","index":8789,"close":76.55,"high":81.43,"low":75.82,"open":79.2,"volume":2731400},{"timestamp":1583332200,"date":"2020-03-04","index":8790,"close":80.41,"high":80.48,"low":77.09,"open":78.5,"volume":3110300},{"timestamp":1583418600,"date":"2020-03-05","index":8791,"close":77.87,"high":79.37,"low":77.01,"open":77.83,"volume":2771400},{"timestamp":1583505000,"date":"2020-03-06","index":8792,"close":73.82,"high":76.69,"low":72.06,"open":75.35,"volume":3047400},{"timestamp":1583760600,"date":"2020-03-09","index":8793,"close":66.87,"high":69.73,"low":66.06,"open":67.74,"volume":3959200},{"timestamp":1583847000,"date":"2020-03-10","index":8794,"close":70.12,"high":70.61,"low":66.42,"open":69.39,"volume":2767700},{"timestamp":1583933400,"date":"2020-03-11","index":8795,"close":65.37,"high":68.04,"low":63.84,"open":67.84,"volume":3652400},{"timestamp":1584019800,"date":"2020-03-12","index":8796,"close":55.4,"high":60.24,"low":55.2,"open":59.99,"volume":3948400}]},{"date":"2019-11-26","estimated":1.03,"reported":1.13,"pre":[{"timestamp":1573482600,"date":"2019-11-11","index":8713,"close":76.25,"high":76.95,"low":75.65,"open":76.5,"volume":2602300},{"timestamp":1573569000,"date":"2019-11-12","index":8714,"close":75.19,"high":76.19,"low":74.98,"open":76.19,"volume":2184200},{"timestamp":1573655400,"date":"2019-11-13","index":8715,"close":75.02,"high":75.42,"low":74.19,"open":74.73,"volume":1591200},{"timestamp":1573741800,"date":"2019-11-14","index":8716,"close":75.6,"high":75.99,"low":74.87,"open":74.92,"volume":1803100},{"timestamp":1573828200,"date":"2019-11-15","index":8717,"close":77.09,"high":77.11,"low":75.91,"open":75.93,"volume":2206700},{"timestamp":1574087400,"date":"2019-11-18","index":8718,"close":77.29,"high":77.69,"low":76.3,"open":76.66,"volume":2561900},{"timestamp":1574173800,"date":"2019-11-19","index":8719,"close":75.36,"high":76.61,"low":74.8,"open":76.42,"volume":2322800},{"timestamp":1574260200,"date":"2019-11-20","index":8720,"close":74.15,"high":75.34,"low":73.8,"open":74.92,"volume":2188500},{"timestamp":1574346600,"date":"2019-11-21","index":8721,"close":72.21,"high":74.5,"low":72.03,"open":74.32,"volume":3390300},{"timestamp":1574433000,"date":"2019-11-22","index":8722,"close":72.64,"high":72.8,"low":71.89,"open":72.29,"volume":2405200},{"timestamp":1574692200,"date":"2019-11-25","index":8723,"close":74.25,"high":74.49,"low":72.14,"open":73.25,"volume":4212800}],"post":[{"timestamp":1574778600,"date":"2019-11-26","index":8724,"close":81.57,"high":83.63,"low":77.04,"open":77.2,"volume":13915500},{"timestamp":1574865000,"date":"2019-11-27","index":8725,"close":80.74,"high":82.48,"low":80.11,"open":82.29,"volume":6039500},{"timestamp":1575037800,"date":"2019-11-29","index":8726,"close":80.64,"high":81.44,"low":79.51,"open":80.27,"volume":2962500},{"timestamp":1575297000,"date":"2019-12-02","index":8727,"close":79.2,"high":81,"low":78.36,"open":81,"volume":4329800},{"timestamp":1575383400,"date":"2019-12-03","index":8728,"close":78.11,"high":78.18,"low":77.05,"open":77.5,"volume":4215500},{"timestamp":1575469800,"date":"2019-12-04","index":8729,"close":79.18,"high":79.6,"low":78.3,"open":78.65,"volume":3112700},{"timestamp":1575556200,"date":"2019-12-05","index":8730,"close":80.32,"high":80.37,"low":78.89,"open":78.91,"volume":3006400},{"timestamp":1575642600,"date":"2019-12-06","index":8731,"close":82.05,"high":82.49,"low":81.22,"open":81.23,"volume":3699000},{"timestamp":1575901800,"date":"2019-12-09","index":8732,"close":82.57,"high":83.65,"low":81.47,"open":81.73,"volume":2790500},{"timestamp":1575988200,"date":"2019-12-10","index":8733,"close":82.88,"high":83.37,"low":82.29,"open":82.55,"volume":2102500},{"timestamp":1576074600,"date":"2019-12-11","index":8734,"close":83.83,"high":84.06,"low":82.02,"open":82.58,"volume":2319700}]},{"date":"2019-08-29","estimated":0.99,"reported":1.08,"pre":[{"timestamp":1565789400,"date":"2019-08-14","index":8651,"close":66.97,"high":68.65,"low":66.39,"open":68.5,"volume":3271700},{"timestamp":1565875800,"date":"2019-08-15","index":8652,"close":63.93,"high":67.66,"low":62.96,"open":67.66,"volume":3727400},{"timestamp":1565962200,"date":"2019-08-16","index":8653,"close":65.48,"high":65.91,"low":64.52,"open":64.58,"volume":1897300},{"timestamp":1566221400,"date":"2019-08-19","index":8654,"close":66.26,"high":67.22,"low":65.92,"open":66.56,"volume":1431000},{"timestamp":1566307800,"date":"2019-08-20","index":8655,"close":66.04,"high":67.25,"low":65.72,"open":66,"volume":1299100},{"timestamp":1566394200,"date":"2019-08-21","index":8656,"close":67.86,"high":68.61,"low":67.46,"open":67.71,"volume":1793100},{"timestamp":1566480600,"date":"2019-08-22","index":8657,"close":68.8,"high":69.5,"low":67.53,"open":68,"volume":2433100},{"timestamp":1566567000,"date":"2019-08-23","index":8658,"close":66.21,"high":68.21,"low":65.24,"open":68.01,"volume":4726800},{"timestamp":1566826200,"date":"2019-08-26","index":8659,"close":67.65,"high":67.75,"low":65.93,"open":67.19,"volume":2685500},{"timestamp":1566912600,"date":"2019-08-27","index":8660,"close":67.82,"high":69.13,"low":67.64,"open":68.65,"volume":3432200},{"timestamp":1566999000,"date":"2019-08-28","index":8661,"close":69,"high":69.48,"low":67.54,"open":67.62,"volume":3405100}],"post":[{"timestamp":1567085400,"date":"2019-08-29","index":8662,"close":63.49,"high":65.89,"low":62.04,"open":65.28,"volume":13762500},{"timestamp":1567171800,"date":"2019-08-30","index":8663,"close":63.65,"high":64.39,"low":62.88,"open":62.89,"volume":4712800},{"timestamp":1567517400,"date":"2019-09-03","index":8664,"close":63.21,"high":64.84,"low":62.48,"open":63.03,"volume":4072500},{"timestamp":1567603800,"date":"2019-09-04","index":8665,"close":63.93,"high":64.47,"low":63.51,"open":63.7,"volume":2731900},{"timestamp":1567690200,"date":"2019-09-05","index":8666,"close":65.76,"high":66.2,"low":64.64,"open":65.05,"volume":2745100},{"timestamp":1567776600,"date":"2019-09-06","index":8667,"close":66.35,"high":67,"low":66.04,"open":66.05,"volume":2626200},{"timestamp":1568035800,"date":"2019-09-09","index":8668,"close":69.22,"high":69.3,"low":67.01,"open":67.02,"volume":2620400},{"timestamp":1568122200,"date":"2019-09-10","index":8669,"close":69.02,"high":69.9,"low":68.26,"open":68.84,"volume":3092600},{"timestamp":1568208600,"date":"2019-09-11","index":8670,"close":67.84,"high":69.49,"low":67.45,"open":68.75,"volume":2451600},{"timestamp":1568295000,"date":"2019-09-12","index":8671,"close":67.86,"high":69.28,"low":66.81,"open":67.88,"volume":2720100},{"timestamp":1568381400,"date":"2019-09-13","index":8672,"close":67.54,"high":68.85,"low":67.18,"open":68.35,"volume":2579700}]}]
diff --git a/data/BP_full.json b/data/BP_full.json
index 4dd17c35d..1a8a949dc 100644
--- a/data/BP_full.json
+++ b/data/BP_full.json
@@ -1 +1 @@
-[{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.11,"reported":null,"pre":[],"post":[]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-04-25","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":39.42,"high":39.46,"low":38.92,"open":39.14,"volume":13987900},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":39.65,"high":40,"low":38.9,"open":39.75,"volume":16238800},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":39.44,"high":40.4,"low":39.35,"open":40.07,"volume":21704700},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":39.07,"high":39.55,"low":38.93,"open":39.53,"volume":18249000},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":38.63,"high":38.78,"low":38.19,"open":38.64,"volume":13299800},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":38.37,"high":38.89,"low":38.12,"open":38.56,"volume":10024300},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":37.92,"high":38.46,"low":37.87,"open":38.29,"volume":10051700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":38.52,"high":38.56,"low":38.02,"open":38.11,"volume":10388400},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000}]},{"date":"2024-04-08","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.73,"high":38.04,"low":37.66,"open":37.93,"volume":8087300},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.8,"high":37.87,"low":37.66,"open":37.87,"volume":3696200},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":38.26,"high":38.48,"low":38.11,"open":38.12,"volume":8388700},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.57,"high":38.22,"low":37.56,"open":38.19,"volume":7600900},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.46,"high":37.49,"low":37.19,"open":37.23,"volume":5929300},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.68,"high":37.81,"low":37.49,"open":37.64,"volume":4795500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.94,"high":38.04,"low":37.3,"open":37.86,"volume":6296900},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":38.65,"high":38.71,"low":38.17,"open":38.38,"volume":7712900},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":38.81,"high":38.94,"low":38.35,"open":38.56,"volume":8960600},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":38.4,"high":38.73,"low":38.31,"open":38.65,"volume":13924400},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":38.66,"high":38.71,"low":38.16,"open":38.47,"volume":13125600}],"post":[{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":38.91,"high":39.19,"low":38.55,"open":38.81,"volume":13684900},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":39.29,"high":39.55,"low":39.15,"open":39.49,"volume":12545900},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":39.42,"high":39.46,"low":38.92,"open":39.14,"volume":13987900},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":39.65,"high":40,"low":38.9,"open":39.75,"volume":16238800},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":39.44,"high":40.4,"low":39.35,"open":40.07,"volume":21704700},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":39.07,"high":39.55,"low":38.93,"open":39.53,"volume":18249000},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":38.63,"high":38.78,"low":38.19,"open":38.64,"volume":13299800},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":38.37,"high":38.89,"low":38.12,"open":38.56,"volume":10024300},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":37.92,"high":38.46,"low":37.87,"open":38.29,"volume":10051700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":38.52,"high":38.56,"low":38.02,"open":38.11,"volume":10388400},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"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":12444,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12461,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12462,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12463,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12464,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12465,"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":12380,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12394,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12395,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12396,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12397,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12398,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12399,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12400,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12401,"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":12318,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12331,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12332,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12333,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12334,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12335,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12336,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12337,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12338,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12339,"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":12260,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12272,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12273,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12274,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12275,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12276,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12277,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12278,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12279,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12280,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12281,"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":12194,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12207,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12208,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12209,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12210,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12211,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12212,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12213,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12214,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12215,"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":12130,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12142,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12143,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12144,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12145,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12146,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12147,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12148,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12149,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12150,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12151,"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":12068,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":12080,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":12081,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":12082,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":12083,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":12084,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12085,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12086,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12087,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12088,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":12089,"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":12010,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":12021,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":12022,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":12023,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":12024,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":12025,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":12026,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":12027,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":12028,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":12029,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":12030,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":12031,"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":11943,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11956,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11957,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11958,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11959,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11960,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11961,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11962,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11963,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11964,"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":11879,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11892,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11893,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11894,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11895,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11896,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11897,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11898,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11899,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11900,"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":11811,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11812,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11813,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11814,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11815,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11828,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11829,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11830,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11831,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11832,"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":11753,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11767,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11768,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11769,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11770,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11771,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11772,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11773,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11774,"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":11687,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11688,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11700,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11701,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11702,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11703,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11704,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11705,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11706,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11707,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11708,"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":11628,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11637,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11638,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11639,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11640,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11641,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11642,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11643,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11644,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11645,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11646,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11647,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11648,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11649,"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":11560,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11561,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11572,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11573,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11574,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11575,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11576,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11577,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11578,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11579,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11580,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11581,"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":11502,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11514,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11515,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11516,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11517,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11518,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11519,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11520,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11521,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11522,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11523,"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":11436,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11448,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11449,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11450,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11451,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11452,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11453,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11454,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11455,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11456,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11457,"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":11372,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11384,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11385,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11386,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11387,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11388,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11389,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11390,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11391,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11392,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600},{"timestamp":1565703000,"date":"2019-08-13","index":11393,"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":11309,"close":44.67,"high":45.08,"low":44.63,"open":45.08,"volume":5807700},{"timestamp":1555335000,"date":"2019-04-15","index":11310,"close":44.67,"high":44.91,"low":44.58,"open":44.88,"volume":3279700},{"timestamp":1555421400,"date":"2019-04-16","index":11311,"close":44.48,"high":44.65,"low":44.38,"open":44.6,"volume":3098900},{"timestamp":1555507800,"date":"2019-04-17","index":11312,"close":44.62,"high":44.8,"low":44.54,"open":44.8,"volume":4109000},{"timestamp":1555594200,"date":"2019-04-18","index":11313,"close":44.39,"high":44.65,"low":44.22,"open":44.61,"volume":3682200},{"timestamp":1555939800,"date":"2019-04-22","index":11314,"close":45.04,"high":45.15,"low":44.7,"open":44.74,"volume":3976800},{"timestamp":1556026200,"date":"2019-04-23","index":11315,"close":45.02,"high":45.29,"low":45.01,"open":45.2,"volume":4826000},{"timestamp":1556112600,"date":"2019-04-24","index":11316,"close":44.13,"high":44.69,"low":44.07,"open":44.69,"volume":5989300},{"timestamp":1556199000,"date":"2019-04-25","index":11317,"close":43.96,"high":44.19,"low":43.73,"open":43.82,"volume":2931700},{"timestamp":1556285400,"date":"2019-04-26","index":11318,"close":43.31,"high":43.6,"low":43,"open":43.56,"volume":5451100},{"timestamp":1556544600,"date":"2019-04-29","index":11319,"close":43.02,"high":43.28,"low":42.73,"open":42.81,"volume":6568100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11320,"close":43.73,"high":44,"low":43.63,"open":43.92,"volume":6577700},{"timestamp":1556717400,"date":"2019-05-01","index":11321,"close":43.08,"high":43.81,"low":43.04,"open":43.74,"volume":4557800},{"timestamp":1556803800,"date":"2019-05-02","index":11322,"close":42.63,"high":43.06,"low":42.56,"open":43.05,"volume":5279300},{"timestamp":1556890200,"date":"2019-05-03","index":11323,"close":43.08,"high":43.31,"low":43.05,"open":43.28,"volume":3903600},{"timestamp":1557149400,"date":"2019-05-06","index":11324,"close":42.93,"high":43,"low":42.56,"open":42.61,"volume":5073700},{"timestamp":1557235800,"date":"2019-05-07","index":11325,"close":42.22,"high":42.32,"low":41.76,"open":42.28,"volume":7572200},{"timestamp":1557322200,"date":"2019-05-08","index":11326,"close":42.28,"high":42.39,"low":41.92,"open":41.98,"volume":6381300},{"timestamp":1557408600,"date":"2019-05-09","index":11327,"close":41.65,"high":41.68,"low":41.18,"open":41.19,"volume":6369800},{"timestamp":1557495000,"date":"2019-05-10","index":11328,"close":41.5,"high":41.62,"low":41.19,"open":41.38,"volume":4858800},{"timestamp":1557754200,"date":"2019-05-13","index":11329,"close":41.23,"high":41.82,"low":41.02,"open":41.53,"volume":6333100},{"timestamp":1557840600,"date":"2019-05-14","index":11330,"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":11251,"close":40.76,"high":40.92,"low":40.48,"open":40.69,"volume":6487500},{"timestamp":1548167400,"date":"2019-01-22","index":11252,"close":40.08,"high":40.26,"low":39.91,"open":40.1,"volume":6175200},{"timestamp":1548253800,"date":"2019-01-23","index":11253,"close":40.12,"high":40.33,"low":39.86,"open":40.28,"volume":4603300},{"timestamp":1548340200,"date":"2019-01-24","index":11254,"close":40.11,"high":40.36,"low":39.84,"open":39.9,"volume":4760700},{"timestamp":1548426600,"date":"2019-01-25","index":11255,"close":40.11,"high":40.41,"low":40.08,"open":40.39,"volume":5032100},{"timestamp":1548685800,"date":"2019-01-28","index":11256,"close":39.57,"high":39.6,"low":39.17,"open":39.48,"volume":6037300},{"timestamp":1548772200,"date":"2019-01-29","index":11257,"close":40.2,"high":40.4,"low":39.74,"open":39.94,"volume":8915600},{"timestamp":1548858600,"date":"2019-01-30","index":11258,"close":40.67,"high":40.85,"low":40.27,"open":40.3,"volume":8403500},{"timestamp":1548945000,"date":"2019-01-31","index":11259,"close":41.12,"high":41.67,"low":40.96,"open":41.25,"volume":7786000},{"timestamp":1549031400,"date":"2019-02-01","index":11260,"close":41.34,"high":41.4,"low":40.98,"open":41.12,"volume":5731800},{"timestamp":1549290600,"date":"2019-02-04","index":11261,"close":41.39,"high":41.41,"low":40.86,"open":41.18,"volume":8271800}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11262,"close":42.82,"high":42.89,"low":42.52,"open":42.68,"volume":11124300},{"timestamp":1549463400,"date":"2019-02-06","index":11263,"close":43.04,"high":43.41,"low":43.04,"open":43.36,"volume":9903900},{"timestamp":1549549800,"date":"2019-02-07","index":11264,"close":42.7,"high":43.26,"low":42.45,"open":43.23,"volume":8115800},{"timestamp":1549636200,"date":"2019-02-08","index":11265,"close":42.49,"high":42.5,"low":42.15,"open":42.4,"volume":4970500},{"timestamp":1549895400,"date":"2019-02-11","index":11266,"close":42.21,"high":42.32,"low":42.06,"open":42.22,"volume":4730900},{"timestamp":1549981800,"date":"2019-02-12","index":11267,"close":42.42,"high":42.64,"low":42.33,"open":42.54,"volume":5027500},{"timestamp":1550068200,"date":"2019-02-13","index":11268,"close":42.64,"high":42.85,"low":42.55,"open":42.58,"volume":4803000},{"timestamp":1550154600,"date":"2019-02-14","index":11269,"close":41.87,"high":42.07,"low":41.67,"open":41.71,"volume":4634100},{"timestamp":1550241000,"date":"2019-02-15","index":11270,"close":42.29,"high":42.36,"low":42.08,"open":42.19,"volume":3463400},{"timestamp":1550586600,"date":"2019-02-19","index":11271,"close":42.38,"high":42.49,"low":41.89,"open":41.89,"volume":4014000},{"timestamp":1550673000,"date":"2019-02-20","index":11272,"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":11186,"close":44.5,"high":44.79,"low":44.3,"open":44.71,"volume":4539900},{"timestamp":1539696600,"date":"2018-10-16","index":11187,"close":44.7,"high":44.89,"low":44.27,"open":44.35,"volume":3619400},{"timestamp":1539783000,"date":"2018-10-17","index":11188,"close":44.35,"high":44.67,"low":44.06,"open":44.67,"volume":4346100},{"timestamp":1539869400,"date":"2018-10-18","index":11189,"close":43.86,"high":44.2,"low":43.56,"open":43.6,"volume":7454400},{"timestamp":1539955800,"date":"2018-10-19","index":11190,"close":44,"high":44.34,"low":43.86,"open":44.11,"volume":5736400},{"timestamp":1540215000,"date":"2018-10-22","index":11191,"close":43.14,"high":43.68,"low":43.1,"open":43.55,"volume":6210500},{"timestamp":1540301400,"date":"2018-10-23","index":11192,"close":42.3,"high":42.51,"low":41.7,"open":42.33,"volume":9198600},{"timestamp":1540387800,"date":"2018-10-24","index":11193,"close":40.99,"high":42.56,"low":40.98,"open":42.49,"volume":9081700},{"timestamp":1540474200,"date":"2018-10-25","index":11194,"close":41.59,"high":41.91,"low":41.25,"open":41.47,"volume":6769500},{"timestamp":1540560600,"date":"2018-10-26","index":11195,"close":41.1,"high":41.37,"low":40.21,"open":40.29,"volume":10034000},{"timestamp":1540819800,"date":"2018-10-29","index":11196,"close":41.03,"high":41.82,"low":40.61,"open":41.81,"volume":7054900}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11197,"close":42.21,"high":42.29,"low":41.54,"open":42,"volume":9482400},{"timestamp":1540992600,"date":"2018-10-31","index":11198,"close":43.37,"high":43.96,"low":43.24,"open":43.43,"volume":12290600},{"timestamp":1541079000,"date":"2018-11-01","index":11199,"close":42.65,"high":43.23,"low":42.04,"open":43.17,"volume":8628500},{"timestamp":1541165400,"date":"2018-11-02","index":11200,"close":41.6,"high":42.92,"low":41.22,"open":42.82,"volume":8979100},{"timestamp":1541428200,"date":"2018-11-05","index":11201,"close":42.61,"high":42.73,"low":42.26,"open":42.56,"volume":6697300},{"timestamp":1541514600,"date":"2018-11-06","index":11202,"close":42.66,"high":42.85,"low":42.36,"open":42.81,"volume":6145400},{"timestamp":1541601000,"date":"2018-11-07","index":11203,"close":43.11,"high":43.38,"low":42.89,"open":43.32,"volume":7448800},{"timestamp":1541687400,"date":"2018-11-08","index":11204,"close":41.27,"high":42.38,"low":41.1,"open":42.34,"volume":7745600},{"timestamp":1541773800,"date":"2018-11-09","index":11205,"close":41.24,"high":41.3,"low":40.59,"open":40.66,"volume":7027700},{"timestamp":1542033000,"date":"2018-11-12","index":11206,"close":40.87,"high":41.73,"low":40.79,"open":41.68,"volume":5847100},{"timestamp":1542119400,"date":"2018-11-13","index":11207,"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":11122,"close":44.62,"high":44.81,"low":44.22,"open":44.45,"volume":10398200},{"timestamp":1531834200,"date":"2018-07-17","index":11123,"close":44.43,"high":44.64,"low":43.92,"open":44.01,"volume":8693400},{"timestamp":1531920600,"date":"2018-07-18","index":11124,"close":44.25,"high":44.42,"low":43.71,"open":43.94,"volume":7470300},{"timestamp":1532007000,"date":"2018-07-19","index":11125,"close":44.44,"high":44.61,"low":44.28,"open":44.29,"volume":6677800},{"timestamp":1532093400,"date":"2018-07-20","index":11126,"close":44.54,"high":44.71,"low":44.29,"open":44.44,"volume":6718700},{"timestamp":1532352600,"date":"2018-07-23","index":11127,"close":44.25,"high":44.83,"low":44.25,"open":44.68,"volume":4385400},{"timestamp":1532439000,"date":"2018-07-24","index":11128,"close":44.82,"high":45.03,"low":44.57,"open":44.6,"volume":3664000},{"timestamp":1532525400,"date":"2018-07-25","index":11129,"close":45.04,"high":45.11,"low":44.39,"open":44.5,"volume":3586600},{"timestamp":1532611800,"date":"2018-07-26","index":11130,"close":44.53,"high":44.71,"low":44.08,"open":44.15,"volume":5271300},{"timestamp":1532698200,"date":"2018-07-27","index":11131,"close":44.51,"high":44.83,"low":44.41,"open":44.59,"volume":5293000},{"timestamp":1532957400,"date":"2018-07-30","index":11132,"close":44.41,"high":44.97,"low":44.37,"open":44.91,"volume":6178800}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11133,"close":45.09,"high":45.41,"low":44.83,"open":45.1,"volume":6416700},{"timestamp":1533130200,"date":"2018-08-01","index":11134,"close":44.53,"high":44.68,"low":44.25,"open":44.6,"volume":7077500},{"timestamp":1533216600,"date":"2018-08-02","index":11135,"close":43.77,"high":43.95,"low":43.32,"open":43.51,"volume":8975100},{"timestamp":1533303000,"date":"2018-08-03","index":11136,"close":43.97,"high":44.05,"low":43.7,"open":43.7,"volume":3800900},{"timestamp":1533562200,"date":"2018-08-06","index":11137,"close":44.13,"high":44.23,"low":43.76,"open":43.83,"volume":4737200},{"timestamp":1533648600,"date":"2018-08-07","index":11138,"close":44.72,"high":45.1,"low":44.72,"open":45.03,"volume":5913500},{"timestamp":1533735000,"date":"2018-08-08","index":11139,"close":44.63,"high":44.86,"low":44.41,"open":44.86,"volume":4602700},{"timestamp":1533821400,"date":"2018-08-09","index":11140,"close":43.53,"high":44.09,"low":43.47,"open":43.97,"volume":4336500},{"timestamp":1533907800,"date":"2018-08-10","index":11141,"close":42.99,"high":42.99,"low":42.69,"open":42.71,"volume":7643500},{"timestamp":1534167000,"date":"2018-08-13","index":11142,"close":42.68,"high":43.1,"low":42.61,"open":42.85,"volume":4690500},{"timestamp":1534253400,"date":"2018-08-14","index":11143,"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":11059,"close":42.72,"high":42.93,"low":42.45,"open":42.75,"volume":4249500},{"timestamp":1523971800,"date":"2018-04-17","index":11060,"close":42.65,"high":42.83,"low":42.58,"open":42.76,"volume":4483300},{"timestamp":1524058200,"date":"2018-04-18","index":11061,"close":43.53,"high":43.7,"low":43.3,"open":43.35,"volume":8704000},{"timestamp":1524144600,"date":"2018-04-19","index":11062,"close":43.67,"high":43.99,"low":43.52,"open":43.71,"volume":4839500},{"timestamp":1524231000,"date":"2018-04-20","index":11063,"close":43.5,"high":43.66,"low":43.18,"open":43.28,"volume":4251000},{"timestamp":1524490200,"date":"2018-04-23","index":11064,"close":43.91,"high":43.94,"low":43.43,"open":43.6,"volume":4498600},{"timestamp":1524576600,"date":"2018-04-24","index":11065,"close":44.24,"high":44.81,"low":44.05,"open":44.19,"volume":11475000},{"timestamp":1524663000,"date":"2018-04-25","index":11066,"close":44.17,"high":44.23,"low":43.45,"open":43.84,"volume":6782600},{"timestamp":1524749400,"date":"2018-04-26","index":11067,"close":44.85,"high":44.89,"low":44.65,"open":44.75,"volume":6753000},{"timestamp":1524835800,"date":"2018-04-27","index":11068,"close":44.22,"high":44.49,"low":44.06,"open":44.3,"volume":4454500},{"timestamp":1525095000,"date":"2018-04-30","index":11069,"close":44.59,"high":44.76,"low":43.82,"open":43.83,"volume":7359900}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":11070,"close":44.8,"high":45.1,"low":44.55,"open":44.97,"volume":7374700},{"timestamp":1525267800,"date":"2018-05-02","index":11071,"close":44.7,"high":45.05,"low":44.63,"open":44.82,"volume":4998300},{"timestamp":1525354200,"date":"2018-05-03","index":11072,"close":44.73,"high":44.76,"low":44.13,"open":44.59,"volume":5896200},{"timestamp":1525440600,"date":"2018-05-04","index":11073,"close":45.34,"high":45.5,"low":44.73,"open":44.81,"volume":5631000},{"timestamp":1525699800,"date":"2018-05-07","index":11074,"close":45.69,"high":46.38,"low":45.58,"open":45.67,"volume":9213400},{"timestamp":1525786200,"date":"2018-05-08","index":11075,"close":45.33,"high":45.46,"low":44.58,"open":44.99,"volume":7742700},{"timestamp":1525872600,"date":"2018-05-09","index":11076,"close":46.78,"high":46.85,"low":45.96,"open":45.98,"volume":10837000},{"timestamp":1525959000,"date":"2018-05-10","index":11077,"close":45.88,"high":46.02,"low":45.55,"open":45.91,"volume":7793400},{"timestamp":1526045400,"date":"2018-05-11","index":11078,"close":45.83,"high":46.04,"low":45.8,"open":45.91,"volume":3291700},{"timestamp":1526304600,"date":"2018-05-14","index":11079,"close":46.4,"high":46.78,"low":46.29,"open":46.55,"volume":4768400},{"timestamp":1526391000,"date":"2018-05-15","index":11080,"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":11001,"close":43.39,"high":43.39,"low":42.9,"open":42.91,"volume":10260900},{"timestamp":1516717800,"date":"2018-01-23","index":11002,"close":43.24,"high":43.43,"low":43.07,"open":43.3,"volume":6382000},{"timestamp":1516804200,"date":"2018-01-24","index":11003,"close":43.94,"high":44.2,"low":43.69,"open":43.98,"volume":9785600},{"timestamp":1516890600,"date":"2018-01-25","index":11004,"close":43.74,"high":44.62,"low":43.71,"open":44.56,"volume":6220400},{"timestamp":1516977000,"date":"2018-01-26","index":11005,"close":43.81,"high":44.15,"low":43.74,"open":43.98,"volume":3920100},{"timestamp":1517236200,"date":"2018-01-29","index":11006,"close":43.35,"high":43.65,"low":43.27,"open":43.57,"volume":4881500},{"timestamp":1517322600,"date":"2018-01-30","index":11007,"close":42.81,"high":43.39,"low":42.8,"open":43.39,"volume":8185800},{"timestamp":1517409000,"date":"2018-01-31","index":11008,"close":42.79,"high":42.98,"low":42.53,"open":42.92,"volume":4465900},{"timestamp":1517495400,"date":"2018-02-01","index":11009,"close":43.36,"high":43.38,"low":42.72,"open":42.8,"volume":6508800},{"timestamp":1517581800,"date":"2018-02-02","index":11010,"close":41.16,"high":42.61,"low":41.09,"open":42.6,"volume":9559700},{"timestamp":1517841000,"date":"2018-02-05","index":11011,"close":39.78,"high":40.87,"low":36.15,"open":40.78,"volume":16464900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":11012,"close":40.57,"high":40.84,"low":39.42,"open":39.54,"volume":10875200},{"timestamp":1518013800,"date":"2018-02-07","index":11013,"close":40,"high":41.01,"low":39.92,"open":40.54,"volume":8591300},{"timestamp":1518100200,"date":"2018-02-08","index":11014,"close":39.55,"high":40.68,"low":39.54,"open":40.54,"volume":8618000},{"timestamp":1518186600,"date":"2018-02-09","index":11015,"close":39.11,"high":39.5,"low":37.9,"open":39.26,"volume":11432500},{"timestamp":1518445800,"date":"2018-02-12","index":11016,"close":39.87,"high":39.99,"low":39.53,"open":39.61,"volume":7224300},{"timestamp":1518532200,"date":"2018-02-13","index":11017,"close":39.69,"high":39.89,"low":39.59,"open":39.71,"volume":4329500},{"timestamp":1518618600,"date":"2018-02-14","index":11018,"close":40.37,"high":40.43,"low":39.28,"open":39.38,"volume":7120200},{"timestamp":1518705000,"date":"2018-02-15","index":11019,"close":39.84,"high":40.1,"low":39.33,"open":40.08,"volume":5251100},{"timestamp":1518791400,"date":"2018-02-16","index":11020,"close":39.62,"high":40.02,"low":39.51,"open":39.61,"volume":4667200},{"timestamp":1519137000,"date":"2018-02-20","index":11021,"close":39.52,"high":40.08,"low":39.44,"open":39.95,"volume":7428000},{"timestamp":1519223400,"date":"2018-02-21","index":11022,"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":10935,"close":39.19,"high":39.35,"low":39.1,"open":39.18,"volume":2905100},{"timestamp":1508247000,"date":"2017-10-17","index":10936,"close":38.69,"high":39.12,"low":38.64,"open":39.03,"volume":5393300},{"timestamp":1508333400,"date":"2017-10-18","index":10937,"close":38.72,"high":38.8,"low":38.44,"open":38.71,"volume":5740800},{"timestamp":1508419800,"date":"2017-10-19","index":10938,"close":38.75,"high":39,"low":38.63,"open":38.64,"volume":4658300},{"timestamp":1508506200,"date":"2017-10-20","index":10939,"close":38.75,"high":39.03,"low":38.66,"open":38.85,"volume":4166300},{"timestamp":1508765400,"date":"2017-10-23","index":10940,"close":38.79,"high":38.96,"low":38.7,"open":38.84,"volume":4738800},{"timestamp":1508851800,"date":"2017-10-24","index":10941,"close":39,"high":39.23,"low":38.93,"open":38.99,"volume":3265900},{"timestamp":1508938200,"date":"2017-10-25","index":10942,"close":38.79,"high":39.1,"low":38.51,"open":39.04,"volume":4024400},{"timestamp":1509024600,"date":"2017-10-26","index":10943,"close":38.65,"high":38.8,"low":38.59,"open":38.77,"volume":3073900},{"timestamp":1509111000,"date":"2017-10-27","index":10944,"close":39.1,"high":39.17,"low":38.63,"open":38.75,"volume":5242000},{"timestamp":1509370200,"date":"2017-10-30","index":10945,"close":39.62,"high":39.75,"low":39.39,"open":39.42,"volume":8644600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10946,"close":40.67,"high":40.97,"low":40.31,"open":40.79,"volume":10039900},{"timestamp":1509543000,"date":"2017-11-01","index":10947,"close":40.76,"high":41.2,"low":40.65,"open":40.99,"volume":6752100},{"timestamp":1509629400,"date":"2017-11-02","index":10948,"close":40.67,"high":40.74,"low":40.41,"open":40.43,"volume":4468500},{"timestamp":1509715800,"date":"2017-11-03","index":10949,"close":40.56,"high":40.66,"low":40.35,"open":40.53,"volume":3199100},{"timestamp":1509978600,"date":"2017-11-06","index":10950,"close":41.41,"high":41.46,"low":40.55,"open":40.55,"volume":6254200},{"timestamp":1510065000,"date":"2017-11-07","index":10951,"close":41.48,"high":41.55,"low":41.24,"open":41.55,"volume":4711600},{"timestamp":1510151400,"date":"2017-11-08","index":10952,"close":41.4,"high":41.41,"low":40.99,"open":41.15,"volume":5377400},{"timestamp":1510237800,"date":"2017-11-09","index":10953,"close":40.72,"high":40.77,"low":40.47,"open":40.63,"volume":4820600},{"timestamp":1510324200,"date":"2017-11-10","index":10954,"close":40.3,"high":40.59,"low":40.06,"open":40.59,"volume":3117500},{"timestamp":1510583400,"date":"2017-11-13","index":10955,"close":39.88,"high":40.19,"low":39.83,"open":39.96,"volume":3996300},{"timestamp":1510669800,"date":"2017-11-14","index":10956,"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":10871,"close":34.92,"high":35.19,"low":34.9,"open":35.1,"volume":3289100},{"timestamp":1500384600,"date":"2017-07-18","index":10872,"close":34.83,"high":35.01,"low":34.76,"open":34.96,"volume":2695600},{"timestamp":1500471000,"date":"2017-07-19","index":10873,"close":35.03,"high":35.07,"low":34.73,"open":34.74,"volume":3684300},{"timestamp":1500557400,"date":"2017-07-20","index":10874,"close":35.1,"high":35.19,"low":34.97,"open":35.15,"volume":3654500},{"timestamp":1500643800,"date":"2017-07-21","index":10875,"close":34.68,"high":35.1,"low":34.63,"open":35.08,"volume":3725600},{"timestamp":1500903000,"date":"2017-07-24","index":10876,"close":34.46,"high":34.53,"low":34.24,"open":34.52,"volume":5127600},{"timestamp":1500989400,"date":"2017-07-25","index":10877,"close":34.9,"high":35.07,"low":34.83,"open":34.99,"volume":3484100},{"timestamp":1501075800,"date":"2017-07-26","index":10878,"close":34.84,"high":35,"low":34.77,"open":35,"volume":3045400},{"timestamp":1501162200,"date":"2017-07-27","index":10879,"close":34.99,"high":35.07,"low":34.84,"open":35.06,"volume":3248500},{"timestamp":1501248600,"date":"2017-07-28","index":10880,"close":35.16,"high":35.17,"low":34.62,"open":34.64,"volume":5427600},{"timestamp":1501507800,"date":"2017-07-31","index":10881,"close":35.14,"high":35.35,"low":35.07,"open":35.33,"volume":5843800}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10882,"close":36.27,"high":36.54,"low":36.1,"open":36.16,"volume":10496700},{"timestamp":1501680600,"date":"2017-08-02","index":10883,"close":36.4,"high":36.57,"low":36.14,"open":36.18,"volume":4590900},{"timestamp":1501767000,"date":"2017-08-03","index":10884,"close":36.14,"high":36.4,"low":36.11,"open":36.25,"volume":4176000},{"timestamp":1501853400,"date":"2017-08-04","index":10885,"close":36.33,"high":36.41,"low":36.22,"open":36.24,"volume":3358800},{"timestamp":1502112600,"date":"2017-08-07","index":10886,"close":36.75,"high":36.79,"low":36.35,"open":36.39,"volume":7773300},{"timestamp":1502199000,"date":"2017-08-08","index":10887,"close":36.54,"high":36.83,"low":36.51,"open":36.73,"volume":5409500},{"timestamp":1502285400,"date":"2017-08-09","index":10888,"close":36.16,"high":36.17,"low":35.88,"open":35.97,"volume":3907800},{"timestamp":1502371800,"date":"2017-08-10","index":10889,"close":35.47,"high":35.95,"low":35.45,"open":35.92,"volume":5157800},{"timestamp":1502458200,"date":"2017-08-11","index":10890,"close":34.94,"high":35.1,"low":34.91,"open":35.01,"volume":5004100},{"timestamp":1502717400,"date":"2017-08-14","index":10891,"close":34.68,"high":35.04,"low":34.66,"open":34.94,"volume":4150700},{"timestamp":1502803800,"date":"2017-08-15","index":10892,"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":10808,"close":35.03,"high":35.06,"low":34.71,"open":34.94,"volume":5282900},{"timestamp":1492522200,"date":"2017-04-18","index":10809,"close":34.67,"high":34.94,"low":34.45,"open":34.74,"volume":6567200},{"timestamp":1492608600,"date":"2017-04-19","index":10810,"close":34.14,"high":34.67,"low":34.05,"open":34.61,"volume":7082800},{"timestamp":1492695000,"date":"2017-04-20","index":10811,"close":34.15,"high":34.4,"low":34.14,"open":34.23,"volume":5689600},{"timestamp":1492781400,"date":"2017-04-21","index":10812,"close":34,"high":34.11,"low":33.83,"open":34.03,"volume":5437800},{"timestamp":1493040600,"date":"2017-04-24","index":10813,"close":34.45,"high":34.56,"low":34.32,"open":34.39,"volume":4980300},{"timestamp":1493127000,"date":"2017-04-25","index":10814,"close":34.66,"high":34.69,"low":34.49,"open":34.55,"volume":4428900},{"timestamp":1493213400,"date":"2017-04-26","index":10815,"close":34.66,"high":35.01,"low":34.53,"open":34.57,"volume":6208100},{"timestamp":1493299800,"date":"2017-04-27","index":10816,"close":34.4,"high":34.53,"low":34.1,"open":34.52,"volume":5884800},{"timestamp":1493386200,"date":"2017-04-28","index":10817,"close":34.32,"high":34.51,"low":34.26,"open":34.34,"volume":4257900},{"timestamp":1493645400,"date":"2017-05-01","index":10818,"close":34.32,"high":34.59,"low":34.27,"open":34.33,"volume":5488800}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10819,"close":34.75,"high":35.18,"low":34.67,"open":34.82,"volume":8663500},{"timestamp":1493818200,"date":"2017-05-03","index":10820,"close":34.69,"high":34.79,"low":34.44,"open":34.6,"volume":5648200},{"timestamp":1493904600,"date":"2017-05-04","index":10821,"close":34.32,"high":34.48,"low":34.21,"open":34.43,"volume":5219100},{"timestamp":1493991000,"date":"2017-05-05","index":10822,"close":35.3,"high":35.32,"low":34.62,"open":34.67,"volume":6863500},{"timestamp":1494250200,"date":"2017-05-08","index":10823,"close":35.43,"high":35.48,"low":35.17,"open":35.32,"volume":5413200},{"timestamp":1494336600,"date":"2017-05-09","index":10824,"close":35.35,"high":35.5,"low":35.26,"open":35.44,"volume":6777200},{"timestamp":1494423000,"date":"2017-05-10","index":10825,"close":35.01,"high":35.32,"low":35,"open":35.24,"volume":5699100},{"timestamp":1494509400,"date":"2017-05-11","index":10826,"close":35.21,"high":35.29,"low":35.02,"open":35.11,"volume":6669900},{"timestamp":1494595800,"date":"2017-05-12","index":10827,"close":35.39,"high":35.5,"low":35.22,"open":35.22,"volume":4780500},{"timestamp":1494855000,"date":"2017-05-15","index":10828,"close":35.71,"high":36.1,"low":35.65,"open":36.1,"volume":8786200},{"timestamp":1494941400,"date":"2017-05-16","index":10829,"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":10750,"close":36.62,"high":36.75,"low":36.32,"open":36.6,"volume":5470400},{"timestamp":1485268200,"date":"2017-01-24","index":10751,"close":36.91,"high":36.99,"low":36.54,"open":36.54,"volume":6519300},{"timestamp":1485354600,"date":"2017-01-25","index":10752,"close":37.03,"high":37.13,"low":36.89,"open":37.1,"volume":3977400},{"timestamp":1485441000,"date":"2017-01-26","index":10753,"close":36.74,"high":37.05,"low":36.59,"open":36.96,"volume":4450100},{"timestamp":1485527400,"date":"2017-01-27","index":10754,"close":36.58,"high":36.65,"low":36.45,"open":36.53,"volume":4242000},{"timestamp":1485786600,"date":"2017-01-30","index":10755,"close":35.96,"high":36.13,"low":35.73,"open":36.09,"volume":7529400},{"timestamp":1485873000,"date":"2017-01-31","index":10756,"close":35.98,"high":36.15,"low":35.73,"open":36.06,"volume":5467400},{"timestamp":1485959400,"date":"2017-02-01","index":10757,"close":35.99,"high":36.2,"low":35.81,"open":36.18,"volume":7160600},{"timestamp":1486045800,"date":"2017-02-02","index":10758,"close":35.79,"high":35.99,"low":35.55,"open":35.87,"volume":7642600},{"timestamp":1486132200,"date":"2017-02-03","index":10759,"close":35.92,"high":36.17,"low":35.8,"open":35.92,"volume":5070400},{"timestamp":1486391400,"date":"2017-02-06","index":10760,"close":35.82,"high":35.92,"low":35.66,"open":35.81,"volume":5848000}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10761,"close":34.38,"high":34.89,"low":34.15,"open":34.77,"volume":17843200},{"timestamp":1486564200,"date":"2017-02-08","index":10762,"close":34.43,"high":34.46,"low":34,"open":34.17,"volume":8322900},{"timestamp":1486650600,"date":"2017-02-09","index":10763,"close":34.44,"high":34.91,"low":34.41,"open":34.43,"volume":8940000},{"timestamp":1486737000,"date":"2017-02-10","index":10764,"close":34.53,"high":34.71,"low":34.44,"open":34.65,"volume":6389800},{"timestamp":1486996200,"date":"2017-02-13","index":10765,"close":34.66,"high":34.72,"low":34.52,"open":34.57,"volume":6899200},{"timestamp":1487082600,"date":"2017-02-14","index":10766,"close":34.58,"high":34.61,"low":34.37,"open":34.59,"volume":8026500},{"timestamp":1487169000,"date":"2017-02-15","index":10767,"close":33.8,"high":33.9,"low":33.71,"open":33.8,"volume":7675100},{"timestamp":1487255400,"date":"2017-02-16","index":10768,"close":33.68,"high":34.1,"low":33.64,"open":33.89,"volume":7511200},{"timestamp":1487341800,"date":"2017-02-17","index":10769,"close":33.42,"high":33.56,"low":33.33,"open":33.53,"volume":6428300},{"timestamp":1487687400,"date":"2017-02-21","index":10770,"close":33.83,"high":34.11,"low":33.74,"open":34.04,"volume":8189100},{"timestamp":1487773800,"date":"2017-02-22","index":10771,"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":10684,"close":35.5,"high":35.68,"low":35.39,"open":35.56,"volume":3488100},{"timestamp":1476797400,"date":"2016-10-18","index":10685,"close":35.98,"high":36.17,"low":35.88,"open":36.16,"volume":3642400},{"timestamp":1476883800,"date":"2016-10-19","index":10686,"close":36.05,"high":36.39,"low":36.03,"open":36.12,"volume":3886400},{"timestamp":1476970200,"date":"2016-10-20","index":10687,"close":36.05,"high":36.21,"low":35.79,"open":35.94,"volume":4003100},{"timestamp":1477056600,"date":"2016-10-21","index":10688,"close":36.25,"high":36.27,"low":35.91,"open":36.06,"volume":4214900},{"timestamp":1477315800,"date":"2016-10-24","index":10689,"close":35.87,"high":36.25,"low":35.58,"open":36.18,"volume":4502700},{"timestamp":1477402200,"date":"2016-10-25","index":10690,"close":36.04,"high":36.25,"low":35.92,"open":36.04,"volume":4475800},{"timestamp":1477488600,"date":"2016-10-26","index":10691,"close":35.85,"high":35.93,"low":35.47,"open":35.57,"volume":4280000},{"timestamp":1477575000,"date":"2016-10-27","index":10692,"close":36,"high":36.25,"low":35.85,"open":35.94,"volume":4174300},{"timestamp":1477661400,"date":"2016-10-28","index":10693,"close":35.68,"high":36,"low":35.54,"open":35.62,"volume":5057000},{"timestamp":1477920600,"date":"2016-10-31","index":10694,"close":35.55,"high":35.67,"low":35.31,"open":35.42,"volume":5420500}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10695,"close":34.11,"high":35.03,"low":33.83,"open":35.02,"volume":11938800},{"timestamp":1478093400,"date":"2016-11-02","index":10696,"close":34.01,"high":34.5,"low":33.76,"open":34.33,"volume":7778000},{"timestamp":1478179800,"date":"2016-11-03","index":10697,"close":33.84,"high":34.13,"low":33.7,"open":34.02,"volume":4876200},{"timestamp":1478266200,"date":"2016-11-04","index":10698,"close":33.54,"high":33.84,"low":33.49,"open":33.58,"volume":6030000},{"timestamp":1478529000,"date":"2016-11-07","index":10699,"close":34.02,"high":34.05,"low":33.7,"open":33.83,"volume":5863800},{"timestamp":1478615400,"date":"2016-11-08","index":10700,"close":33.48,"high":33.68,"low":33.32,"open":33.38,"volume":4865100},{"timestamp":1478701800,"date":"2016-11-09","index":10701,"close":33.84,"high":34.03,"low":33.19,"open":33.19,"volume":5588000},{"timestamp":1478788200,"date":"2016-11-10","index":10702,"close":33.94,"high":34.31,"low":33.84,"open":34.28,"volume":5210400},{"timestamp":1478874600,"date":"2016-11-11","index":10703,"close":33.18,"high":33.58,"low":32.93,"open":33.51,"volume":6598100},{"timestamp":1479133800,"date":"2016-11-14","index":10704,"close":32.98,"high":33,"low":32.53,"open":32.75,"volume":5449600},{"timestamp":1479220200,"date":"2016-11-15","index":10705,"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":10615,"close":36.11,"high":36.23,"low":35.98,"open":36.06,"volume":6900300},{"timestamp":1468330200,"date":"2016-07-12","index":10616,"close":36.91,"high":37.2,"low":36.58,"open":36.72,"volume":12162600},{"timestamp":1468416600,"date":"2016-07-13","index":10617,"close":36.56,"high":37.28,"low":36.27,"open":37.1,"volume":8622500},{"timestamp":1468503000,"date":"2016-07-14","index":10618,"close":36.56,"high":37.1,"low":36.55,"open":37.09,"volume":5499900},{"timestamp":1468589400,"date":"2016-07-15","index":10619,"close":36.56,"high":36.65,"low":36.42,"open":36.6,"volume":6032400},{"timestamp":1468848600,"date":"2016-07-18","index":10620,"close":36.17,"high":36.33,"low":36.03,"open":36.24,"volume":5608500},{"timestamp":1468935000,"date":"2016-07-19","index":10621,"close":36.03,"high":36.15,"low":35.83,"open":36,"volume":5346700},{"timestamp":1469021400,"date":"2016-07-20","index":10622,"close":35.96,"high":36.07,"low":35.7,"open":35.91,"volume":5153600},{"timestamp":1469107800,"date":"2016-07-21","index":10623,"close":35.84,"high":36.25,"low":35.77,"open":35.83,"volume":3949500},{"timestamp":1469194200,"date":"2016-07-22","index":10624,"close":35.87,"high":35.92,"low":35.66,"open":35.87,"volume":5635600},{"timestamp":1469453400,"date":"2016-07-25","index":10625,"close":34.9,"high":35.49,"low":34.73,"open":35.46,"volume":10941300}],"post":[{"timestamp":1469539800,"date":"2016-07-26","index":10626,"close":34.59,"high":34.67,"low":34.07,"open":34.08,"volume":8646000},{"timestamp":1469626200,"date":"2016-07-27","index":10627,"close":34.57,"high":35.17,"low":34.42,"open":34.97,"volume":8424100},{"timestamp":1469712600,"date":"2016-07-28","index":10628,"close":33.99,"high":34.47,"low":33.91,"open":34.42,"volume":9295000},{"timestamp":1469799000,"date":"2016-07-29","index":10629,"close":34.4,"high":34.43,"low":33.87,"open":34,"volume":6349500},{"timestamp":1470058200,"date":"2016-08-01","index":10630,"close":33.18,"high":33.94,"low":33.1,"open":33.91,"volume":11808600},{"timestamp":1470144600,"date":"2016-08-02","index":10631,"close":33.45,"high":33.74,"low":33.14,"open":33.65,"volume":9236000},{"timestamp":1470231000,"date":"2016-08-03","index":10632,"close":33.01,"high":33.03,"low":32.5,"open":32.65,"volume":9514200},{"timestamp":1470317400,"date":"2016-08-04","index":10633,"close":33,"high":33.3,"low":32.93,"open":33.06,"volume":6920500},{"timestamp":1470403800,"date":"2016-08-05","index":10634,"close":33.15,"high":33.31,"low":32.96,"open":33.27,"volume":6104700},{"timestamp":1470663000,"date":"2016-08-08","index":10635,"close":33.17,"high":33.38,"low":33.08,"open":33.08,"volume":6020400},{"timestamp":1470749400,"date":"2016-08-09","index":10636,"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":10552,"close":30.31,"high":30.61,"low":30.3,"open":30.43,"volume":7394200},{"timestamp":1460467800,"date":"2016-04-12","index":10553,"close":31.2,"high":31.31,"low":30.33,"open":30.43,"volume":10831900},{"timestamp":1460554200,"date":"2016-04-13","index":10554,"close":31.38,"high":31.7,"low":31.21,"open":31.7,"volume":8941300},{"timestamp":1460640600,"date":"2016-04-14","index":10555,"close":30.92,"high":30.98,"low":30.68,"open":30.79,"volume":12689700},{"timestamp":1460727000,"date":"2016-04-15","index":10556,"close":30.65,"high":30.7,"low":30.23,"open":30.49,"volume":14895000},{"timestamp":1460986200,"date":"2016-04-18","index":10557,"close":31.06,"high":31.12,"low":29.98,"open":30.03,"volume":11790500},{"timestamp":1461072600,"date":"2016-04-19","index":10558,"close":31.76,"high":31.83,"low":31.1,"open":31.19,"volume":13447800},{"timestamp":1461159000,"date":"2016-04-20","index":10559,"close":31.86,"high":32.2,"low":31.2,"open":31.25,"volume":11868400},{"timestamp":1461245400,"date":"2016-04-21","index":10560,"close":31.74,"high":32.12,"low":31.67,"open":32.03,"volume":7492500},{"timestamp":1461331800,"date":"2016-04-22","index":10561,"close":32.15,"high":32.23,"low":31.63,"open":31.63,"volume":7106800},{"timestamp":1461591000,"date":"2016-04-25","index":10562,"close":31.79,"high":32.02,"low":31.44,"open":31.94,"volume":8241900}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":10563,"close":33.49,"high":33.52,"low":33.08,"open":33.3,"volume":15939000},{"timestamp":1461763800,"date":"2016-04-27","index":10564,"close":33.84,"high":34,"low":33.42,"open":33.49,"volume":11240100},{"timestamp":1461850200,"date":"2016-04-28","index":10565,"close":33.49,"high":34,"low":33.33,"open":33.34,"volume":8001700},{"timestamp":1461936600,"date":"2016-04-29","index":10566,"close":33.58,"high":33.77,"low":33.13,"open":33.52,"volume":9101600},{"timestamp":1462195800,"date":"2016-05-02","index":10567,"close":33.62,"high":33.75,"low":33.3,"open":33.62,"volume":6543300},{"timestamp":1462282200,"date":"2016-05-03","index":10568,"close":32.56,"high":33.62,"low":32.47,"open":33.62,"volume":10091700},{"timestamp":1462368600,"date":"2016-05-04","index":10569,"close":31.42,"high":31.96,"low":31.26,"open":31.72,"volume":9827800},{"timestamp":1462455000,"date":"2016-05-05","index":10570,"close":31.58,"high":32.04,"low":31.35,"open":31.74,"volume":7743100},{"timestamp":1462541400,"date":"2016-05-06","index":10571,"close":31.58,"high":31.84,"low":31.18,"open":31.18,"volume":6258500},{"timestamp":1462800600,"date":"2016-05-09","index":10572,"close":31.08,"high":31.42,"low":30.76,"open":31.42,"volume":7243200},{"timestamp":1462887000,"date":"2016-05-10","index":10573,"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":10494,"close":29.16,"high":29.73,"low":28.84,"open":29.29,"volume":11710500},{"timestamp":1453213800,"date":"2016-01-19","index":10495,"close":28.92,"high":29.7,"low":28.52,"open":29.59,"volume":9346600},{"timestamp":1453300200,"date":"2016-01-20","index":10496,"close":28.46,"high":28.82,"low":27.56,"open":28.53,"volume":15078500},{"timestamp":1453386600,"date":"2016-01-21","index":10497,"close":29.46,"high":29.62,"low":28.32,"open":28.51,"volume":9915800},{"timestamp":1453473000,"date":"2016-01-22","index":10498,"close":30.35,"high":30.88,"low":30.06,"open":30.61,"volume":14915500},{"timestamp":1453732200,"date":"2016-01-25","index":10499,"close":29.47,"high":30.17,"low":29.45,"open":29.77,"volume":8018500},{"timestamp":1453818600,"date":"2016-01-26","index":10500,"close":30.74,"high":30.9,"low":30.12,"open":30.32,"volume":9619400},{"timestamp":1453905000,"date":"2016-01-27","index":10501,"close":30.68,"high":31.29,"low":30.16,"open":30.33,"volume":9700000},{"timestamp":1453991400,"date":"2016-01-28","index":10502,"close":31.89,"high":32.11,"low":31.29,"open":32.07,"volume":11300600},{"timestamp":1454077800,"date":"2016-01-29","index":10503,"close":32.37,"high":32.38,"low":31.54,"open":31.77,"volume":8816600},{"timestamp":1454337000,"date":"2016-02-01","index":10504,"close":31.7,"high":31.89,"low":30.9,"open":31.18,"volume":9466800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10505,"close":29.02,"high":29.36,"low":28.62,"open":29.03,"volume":21364300},{"timestamp":1454509800,"date":"2016-02-03","index":10506,"close":29.66,"high":29.81,"low":28.44,"open":29.28,"volume":14324800},{"timestamp":1454596200,"date":"2016-02-04","index":10507,"close":30.61,"high":31.04,"low":30.18,"open":30.26,"volume":11294000},{"timestamp":1454682600,"date":"2016-02-05","index":10508,"close":30.46,"high":30.81,"low":30.24,"open":30.49,"volume":6792300},{"timestamp":1454941800,"date":"2016-02-08","index":10509,"close":29.92,"high":30.07,"low":29.31,"open":29.64,"volume":8816900},{"timestamp":1455028200,"date":"2016-02-09","index":10510,"close":28.95,"high":29.5,"low":28.75,"open":29.28,"volume":9475200},{"timestamp":1455114600,"date":"2016-02-10","index":10511,"close":28.04,"high":28.61,"low":27.85,"open":28.04,"volume":9816100},{"timestamp":1455201000,"date":"2016-02-11","index":10512,"close":27.64,"high":27.85,"low":27.01,"open":27.31,"volume":15046700},{"timestamp":1455287400,"date":"2016-02-12","index":10513,"close":29.02,"high":29.06,"low":28.08,"open":28.29,"volume":10848200},{"timestamp":1455633000,"date":"2016-02-16","index":10514,"close":29.06,"high":29.39,"low":28.84,"open":29.36,"volume":8926600},{"timestamp":1455719400,"date":"2016-02-17","index":10515,"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":10428,"close":35.37,"high":35.77,"low":35.23,"open":35.74,"volume":7051700},{"timestamp":1444743000,"date":"2015-10-13","index":10429,"close":34.73,"high":35.16,"low":34.31,"open":34.4,"volume":7100500},{"timestamp":1444829400,"date":"2015-10-14","index":10430,"close":35.32,"high":35.43,"low":34.9,"open":35.06,"volume":7487100},{"timestamp":1444915800,"date":"2015-10-15","index":10431,"close":35.68,"high":35.69,"low":35.03,"open":35.36,"volume":6131500},{"timestamp":1445002200,"date":"2015-10-16","index":10432,"close":35.86,"high":35.91,"low":35.36,"open":35.9,"volume":5664800},{"timestamp":1445261400,"date":"2015-10-19","index":10433,"close":34.94,"high":35.39,"low":34.71,"open":35.34,"volume":4922900},{"timestamp":1445347800,"date":"2015-10-20","index":10434,"close":34.97,"high":35.08,"low":34.46,"open":34.49,"volume":5405600},{"timestamp":1445434200,"date":"2015-10-21","index":10435,"close":35.14,"high":35.47,"low":35.05,"open":35.31,"volume":6497600},{"timestamp":1445520600,"date":"2015-10-22","index":10436,"close":35.92,"high":35.99,"low":35.56,"open":35.63,"volume":8136700},{"timestamp":1445607000,"date":"2015-10-23","index":10437,"close":35.72,"high":36,"low":35.52,"open":35.84,"volume":4767000},{"timestamp":1445866200,"date":"2015-10-26","index":10438,"close":35.05,"high":35.64,"low":35.05,"open":35.6,"volume":5107500}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10439,"close":34.82,"high":35.19,"low":34.6,"open":34.82,"volume":10142500},{"timestamp":1446039000,"date":"2015-10-28","index":10440,"close":35.74,"high":36.09,"low":35.07,"open":35.09,"volume":9689700},{"timestamp":1446125400,"date":"2015-10-29","index":10441,"close":35.71,"high":36.01,"low":35.34,"open":35.38,"volume":7276100},{"timestamp":1446211800,"date":"2015-10-30","index":10442,"close":35.7,"high":36,"low":35.33,"open":35.62,"volume":5457400},{"timestamp":1446474600,"date":"2015-11-02","index":10443,"close":36.28,"high":36.34,"low":35.54,"open":35.64,"volume":7194900},{"timestamp":1446561000,"date":"2015-11-03","index":10444,"close":37.23,"high":37.53,"low":36.32,"open":36.36,"volume":9949500},{"timestamp":1446647400,"date":"2015-11-04","index":10445,"close":36.36,"high":37.04,"low":36.1,"open":36.99,"volume":8892400},{"timestamp":1446733800,"date":"2015-11-05","index":10446,"close":35.55,"high":36.19,"low":35.53,"open":35.9,"volume":6416400},{"timestamp":1446820200,"date":"2015-11-06","index":10447,"close":35.13,"high":35.37,"low":34.78,"open":35.02,"volume":5852300},{"timestamp":1447079400,"date":"2015-11-09","index":10448,"close":34.88,"high":35.39,"low":34.69,"open":35.14,"volume":5727900},{"timestamp":1447165800,"date":"2015-11-10","index":10449,"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":10364,"close":39.96,"high":40.11,"low":39.88,"open":40.05,"volume":3435100},{"timestamp":1436880600,"date":"2015-07-14","index":10365,"close":40.33,"high":40.36,"low":39.91,"open":39.97,"volume":3447200},{"timestamp":1436967000,"date":"2015-07-15","index":10366,"close":40.04,"high":40.21,"low":39.76,"open":40.15,"volume":4006200},{"timestamp":1437053400,"date":"2015-07-16","index":10367,"close":39.54,"high":39.82,"low":39.47,"open":39.79,"volume":4587100},{"timestamp":1437139800,"date":"2015-07-17","index":10368,"close":39.12,"high":39.44,"low":39,"open":39.43,"volume":4253700},{"timestamp":1437399000,"date":"2015-07-20","index":10369,"close":38.75,"high":39.07,"low":38.75,"open":39.04,"volume":4131300},{"timestamp":1437485400,"date":"2015-07-21","index":10370,"close":38.73,"high":38.96,"low":38.67,"open":38.69,"volume":5668600},{"timestamp":1437571800,"date":"2015-07-22","index":10371,"close":37.91,"high":38.42,"low":37.81,"open":38.4,"volume":6777900},{"timestamp":1437658200,"date":"2015-07-23","index":10372,"close":37.3,"high":37.71,"low":37.07,"open":37.62,"volume":8620500},{"timestamp":1437744600,"date":"2015-07-24","index":10373,"close":36.57,"high":37.15,"low":36.41,"open":37.07,"volume":7304700},{"timestamp":1438003800,"date":"2015-07-27","index":10374,"close":36.05,"high":36.37,"low":35.87,"open":36.15,"volume":9074500}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10375,"close":37.29,"high":37.33,"low":36.59,"open":36.89,"volume":8220800},{"timestamp":1438176600,"date":"2015-07-29","index":10376,"close":37.39,"high":37.52,"low":36.87,"open":37.06,"volume":6782800},{"timestamp":1438263000,"date":"2015-07-30","index":10377,"close":37.68,"high":38.06,"low":37.45,"open":37.87,"volume":4731300},{"timestamp":1438349400,"date":"2015-07-31","index":10378,"close":36.97,"high":37.36,"low":36.9,"open":37.33,"volume":5669900},{"timestamp":1438608600,"date":"2015-08-03","index":10379,"close":36.48,"high":36.84,"low":36.33,"open":36.63,"volume":5564700},{"timestamp":1438695000,"date":"2015-08-04","index":10380,"close":36.54,"high":36.85,"low":36.42,"open":36.73,"volume":6401400},{"timestamp":1438781400,"date":"2015-08-05","index":10381,"close":35.87,"high":36.67,"low":35.86,"open":36.55,"volume":6796300},{"timestamp":1438867800,"date":"2015-08-06","index":10382,"close":35.88,"high":35.91,"low":35.44,"open":35.64,"volume":8096100},{"timestamp":1438954200,"date":"2015-08-07","index":10383,"close":35.68,"high":36.29,"low":35.65,"open":35.9,"volume":4821900},{"timestamp":1439213400,"date":"2015-08-10","index":10384,"close":36.28,"high":36.3,"low":35.52,"open":35.66,"volume":6429600},{"timestamp":1439299800,"date":"2015-08-11","index":10385,"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":10301,"close":41.23,"high":41.55,"low":41.13,"open":41.39,"volume":5037800},{"timestamp":1429018200,"date":"2015-04-14","index":10302,"close":41.8,"high":42,"low":41.47,"open":41.56,"volume":6015900},{"timestamp":1429104600,"date":"2015-04-15","index":10303,"close":42.42,"high":42.48,"low":41.97,"open":42.02,"volume":6496400},{"timestamp":1429191000,"date":"2015-04-16","index":10304,"close":42.55,"high":42.72,"low":42.03,"open":42.62,"volume":6651800},{"timestamp":1429277400,"date":"2015-04-17","index":10305,"close":42.89,"high":42.99,"low":42.55,"open":42.69,"volume":7465200},{"timestamp":1429536600,"date":"2015-04-20","index":10306,"close":42.82,"high":43.25,"low":42.8,"open":43.01,"volume":5797100},{"timestamp":1429623000,"date":"2015-04-21","index":10307,"close":42.78,"high":43.27,"low":42.52,"open":43.06,"volume":7808600},{"timestamp":1429709400,"date":"2015-04-22","index":10308,"close":43.24,"high":43.3,"low":42.92,"open":43.26,"volume":5202600},{"timestamp":1429795800,"date":"2015-04-23","index":10309,"close":43.6,"high":43.74,"low":43.38,"open":43.45,"volume":5577100},{"timestamp":1429882200,"date":"2015-04-24","index":10310,"close":43.46,"high":43.72,"low":43.15,"open":43.72,"volume":5414900},{"timestamp":1430141400,"date":"2015-04-27","index":10311,"close":43.04,"high":43.6,"low":43.02,"open":43.41,"volume":7591500}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10312,"close":43.48,"high":43.83,"low":43.26,"open":43.77,"volume":8699700},{"timestamp":1430314200,"date":"2015-04-29","index":10313,"close":43.59,"high":43.69,"low":43.09,"open":43.39,"volume":7175600},{"timestamp":1430400600,"date":"2015-04-30","index":10314,"close":43.16,"high":43.5,"low":43.14,"open":43.43,"volume":5633000},{"timestamp":1430487000,"date":"2015-05-01","index":10315,"close":43.23,"high":43.36,"low":42.45,"open":42.82,"volume":7289000},{"timestamp":1430746200,"date":"2015-05-04","index":10316,"close":43.41,"high":43.63,"low":43.32,"open":43.37,"volume":5149700},{"timestamp":1430832600,"date":"2015-05-05","index":10317,"close":43.1,"high":43.85,"low":43.07,"open":43.49,"volume":6220000},{"timestamp":1430919000,"date":"2015-05-06","index":10318,"close":42.5,"high":42.91,"low":42.36,"open":42.82,"volume":4046000},{"timestamp":1431005400,"date":"2015-05-07","index":10319,"close":41.83,"high":42.04,"low":41.4,"open":42.02,"volume":5020500},{"timestamp":1431091800,"date":"2015-05-08","index":10320,"close":42.71,"high":42.84,"low":42.26,"open":42.77,"volume":5308800},{"timestamp":1431351000,"date":"2015-05-11","index":10321,"close":42.58,"high":43.03,"low":42.53,"open":42.95,"volume":4252800},{"timestamp":1431437400,"date":"2015-05-12","index":10322,"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":10243,"close":37.86,"high":37.95,"low":36.82,"open":36.9,"volume":15374900},{"timestamp":1421764200,"date":"2015-01-20","index":10244,"close":37.69,"high":38.03,"low":37.38,"open":38.01,"volume":8197700},{"timestamp":1421850600,"date":"2015-01-21","index":10245,"close":38.82,"high":39.02,"low":37.73,"open":37.83,"volume":10491800},{"timestamp":1421937000,"date":"2015-01-22","index":10246,"close":38.98,"high":39.14,"low":38.51,"open":39.02,"volume":8169600},{"timestamp":1422023400,"date":"2015-01-23","index":10247,"close":38.9,"high":39.23,"low":38.41,"open":38.49,"volume":8398200},{"timestamp":1422282600,"date":"2015-01-26","index":10248,"close":39.92,"high":40.21,"low":38.8,"open":39.03,"volume":9391200},{"timestamp":1422369000,"date":"2015-01-27","index":10249,"close":40.21,"high":40.44,"low":39.74,"open":39.84,"volume":10968200},{"timestamp":1422455400,"date":"2015-01-28","index":10250,"close":38.88,"high":39.8,"low":38.84,"open":39.78,"volume":8471000},{"timestamp":1422541800,"date":"2015-01-29","index":10251,"close":38.75,"high":38.84,"low":38.21,"open":38.72,"volume":6995400},{"timestamp":1422628200,"date":"2015-01-30","index":10252,"close":38.83,"high":39.28,"low":38.21,"open":38.74,"volume":7610000},{"timestamp":1422887400,"date":"2015-02-02","index":10253,"close":39.86,"high":39.88,"low":39.19,"open":39.4,"volume":8213900}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10254,"close":41.1,"high":41.27,"low":40.52,"open":40.79,"volume":12783500},{"timestamp":1423060200,"date":"2015-02-04","index":10255,"close":40.45,"high":40.8,"low":40.09,"open":40.47,"volume":8777900},{"timestamp":1423146600,"date":"2015-02-05","index":10256,"close":41.38,"high":41.58,"low":40.95,"open":41.11,"volume":7738400},{"timestamp":1423233000,"date":"2015-02-06","index":10257,"close":41.17,"high":41.65,"low":41.08,"open":41.53,"volume":6735300},{"timestamp":1423492200,"date":"2015-02-09","index":10258,"close":41.61,"high":42.03,"low":41.48,"open":41.51,"volume":8132800},{"timestamp":1423578600,"date":"2015-02-10","index":10259,"close":41.25,"high":41.29,"low":40.53,"open":41.15,"volume":10147000},{"timestamp":1423665000,"date":"2015-02-11","index":10260,"close":40.35,"high":40.47,"low":39.82,"open":40.17,"volume":6177400},{"timestamp":1423751400,"date":"2015-02-12","index":10261,"close":41.34,"high":41.81,"low":40.89,"open":40.95,"volume":15230500},{"timestamp":1423837800,"date":"2015-02-13","index":10262,"close":41.93,"high":42.1,"low":41.7,"open":41.8,"volume":6625200},{"timestamp":1424183400,"date":"2015-02-17","index":10263,"close":41.78,"high":41.93,"low":41.25,"open":41.41,"volume":5168400},{"timestamp":1424269800,"date":"2015-02-18","index":10264,"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":10177,"close":41.22,"high":42.1,"low":41.17,"open":41.92,"volume":5207000},{"timestamp":1413293400,"date":"2014-10-14","index":10178,"close":40.61,"high":41.27,"low":40.48,"open":41.1,"volume":8518800},{"timestamp":1413379800,"date":"2014-10-15","index":10179,"close":40.63,"high":40.69,"low":39.56,"open":40.48,"volume":10663400},{"timestamp":1413466200,"date":"2014-10-16","index":10180,"close":40.72,"high":40.98,"low":39.45,"open":39.64,"volume":9972900},{"timestamp":1413552600,"date":"2014-10-17","index":10181,"close":41.44,"high":41.7,"low":41.23,"open":41.34,"volume":11108100},{"timestamp":1413811800,"date":"2014-10-20","index":10182,"close":41.16,"high":41.28,"low":40.79,"open":41.1,"volume":6357400},{"timestamp":1413898200,"date":"2014-10-21","index":10183,"close":42.26,"high":42.39,"low":41.67,"open":41.91,"volume":5479700},{"timestamp":1413984600,"date":"2014-10-22","index":10184,"close":41.56,"high":42.16,"low":41.56,"open":41.97,"volume":5049000},{"timestamp":1414071000,"date":"2014-10-23","index":10185,"close":42.17,"high":42.42,"low":41.79,"open":41.97,"volume":4949300},{"timestamp":1414157400,"date":"2014-10-24","index":10186,"close":42.17,"high":42.21,"low":41.79,"open":42.06,"volume":4358500},{"timestamp":1414416600,"date":"2014-10-27","index":10187,"close":41.95,"high":42.01,"low":41.53,"open":41.8,"volume":7010200}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10188,"close":42.84,"high":42.86,"low":42.13,"open":42.31,"volume":7427800},{"timestamp":1414589400,"date":"2014-10-29","index":10189,"close":42.9,"high":43.5,"low":42.62,"open":43,"volume":7344300},{"timestamp":1414675800,"date":"2014-10-30","index":10190,"close":43.11,"high":43.27,"low":42.44,"open":42.67,"volume":6652000},{"timestamp":1414762200,"date":"2014-10-31","index":10191,"close":43.46,"high":43.47,"low":42.69,"open":43.06,"volume":7493700},{"timestamp":1415025000,"date":"2014-11-03","index":10192,"close":42.46,"high":43.08,"low":42.43,"open":42.94,"volume":6742000},{"timestamp":1415111400,"date":"2014-11-04","index":10193,"close":41.65,"high":42.02,"low":41.4,"open":41.98,"volume":8031000},{"timestamp":1415197800,"date":"2014-11-05","index":10194,"close":41.77,"high":41.92,"low":41.25,"open":41.48,"volume":5316100},{"timestamp":1415284200,"date":"2014-11-06","index":10195,"close":41.87,"high":42.11,"low":41.54,"open":42.02,"volume":4523700},{"timestamp":1415370600,"date":"2014-11-07","index":10196,"close":42.06,"high":42.34,"low":41.94,"open":41.99,"volume":5702100},{"timestamp":1415629800,"date":"2014-11-10","index":10197,"close":41.86,"high":42.25,"low":41.77,"open":42.07,"volume":5072400},{"timestamp":1415716200,"date":"2014-11-11","index":10198,"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":10113,"close":51.64,"high":51.75,"low":51.52,"open":51.59,"volume":2866300},{"timestamp":1405431000,"date":"2014-07-15","index":10114,"close":51.7,"high":51.99,"low":51.4,"open":51.91,"volume":2502100},{"timestamp":1405517400,"date":"2014-07-16","index":10115,"close":52.28,"high":52.34,"low":52,"open":52.06,"volume":2320100},{"timestamp":1405603800,"date":"2014-07-17","index":10116,"close":50.87,"high":51.3,"low":50.79,"open":51.01,"volume":11253800},{"timestamp":1405690200,"date":"2014-07-18","index":10117,"close":50.73,"high":50.81,"low":50.47,"open":50.59,"volume":4218200},{"timestamp":1405949400,"date":"2014-07-21","index":10118,"close":50.72,"high":50.76,"low":50.38,"open":50.5,"volume":2775500},{"timestamp":1406035800,"date":"2014-07-22","index":10119,"close":50.97,"high":51.09,"low":50.96,"open":51,"volume":3335900},{"timestamp":1406122200,"date":"2014-07-23","index":10120,"close":51.19,"high":51.25,"low":51.03,"open":51.22,"volume":3232300},{"timestamp":1406208600,"date":"2014-07-24","index":10121,"close":51.39,"high":51.42,"low":50.98,"open":51.01,"volume":2418200},{"timestamp":1406295000,"date":"2014-07-25","index":10122,"close":50.92,"high":51.06,"low":50.78,"open":51,"volume":2293100},{"timestamp":1406554200,"date":"2014-07-28","index":10123,"close":50.64,"high":50.79,"low":50.42,"open":50.71,"volume":3092800}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10124,"close":48.98,"high":49.83,"low":48.91,"open":49.75,"volume":9363400},{"timestamp":1406727000,"date":"2014-07-30","index":10125,"close":49.54,"high":49.58,"low":48.7,"open":48.87,"volume":9308900},{"timestamp":1406813400,"date":"2014-07-31","index":10126,"close":48.97,"high":49.49,"low":48.91,"open":49.22,"volume":6150800},{"timestamp":1406899800,"date":"2014-08-01","index":10127,"close":49,"high":49.22,"low":48.57,"open":48.66,"volume":7105200},{"timestamp":1407159000,"date":"2014-08-04","index":10128,"close":49.33,"high":49.39,"low":48.91,"open":49.23,"volume":3549000},{"timestamp":1407245400,"date":"2014-08-05","index":10129,"close":48.57,"high":49.21,"low":48.45,"open":49.21,"volume":5113500},{"timestamp":1407331800,"date":"2014-08-06","index":10130,"close":47.85,"high":48.32,"low":47.8,"open":48.05,"volume":4145100},{"timestamp":1407418200,"date":"2014-08-07","index":10131,"close":47.36,"high":48.22,"low":47.16,"open":48.08,"volume":4262200},{"timestamp":1407504600,"date":"2014-08-08","index":10132,"close":47.4,"high":47.43,"low":46.77,"open":47.21,"volume":11594300},{"timestamp":1407763800,"date":"2014-08-11","index":10133,"close":47.44,"high":47.66,"low":47.22,"open":47.37,"volume":8018400},{"timestamp":1407850200,"date":"2014-08-12","index":10134,"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":10050,"close":47.45,"high":48.01,"low":47.45,"open":47.83,"volume":6383300},{"timestamp":1397482200,"date":"2014-04-14","index":10051,"close":47.54,"high":47.8,"low":47.14,"open":47.16,"volume":4853900},{"timestamp":1397568600,"date":"2014-04-15","index":10052,"close":47.77,"high":47.97,"low":47.42,"open":47.82,"volume":5041700},{"timestamp":1397655000,"date":"2014-04-16","index":10053,"close":48.39,"high":48.39,"low":48.1,"open":48.26,"volume":3101200},{"timestamp":1397741400,"date":"2014-04-17","index":10054,"close":48.88,"high":48.97,"low":48.51,"open":48.59,"volume":3574700},{"timestamp":1398087000,"date":"2014-04-21","index":10055,"close":49.03,"high":49.13,"low":48.84,"open":48.94,"volume":2639600},{"timestamp":1398173400,"date":"2014-04-22","index":10056,"close":49.04,"high":49.21,"low":48.96,"open":49.14,"volume":2638600},{"timestamp":1398259800,"date":"2014-04-23","index":10057,"close":48.81,"high":48.96,"low":48.72,"open":48.85,"volume":3413600},{"timestamp":1398346200,"date":"2014-04-24","index":10058,"close":49.39,"high":49.5,"low":48.96,"open":49.17,"volume":4960100},{"timestamp":1398432600,"date":"2014-04-25","index":10059,"close":49.72,"high":50.02,"low":49.67,"open":49.89,"volume":4727200},{"timestamp":1398691800,"date":"2014-04-28","index":10060,"close":49.04,"high":49.35,"low":48.9,"open":49.27,"volume":4998100}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":10061,"close":50.29,"high":50.73,"low":49.94,"open":49.98,"volume":7620800},{"timestamp":1398864600,"date":"2014-04-30","index":10062,"close":50.62,"high":50.77,"low":50.39,"open":50.67,"volume":7198000},{"timestamp":1398951000,"date":"2014-05-01","index":10063,"close":50.4,"high":50.57,"low":50.25,"open":50.56,"volume":3212600},{"timestamp":1399037400,"date":"2014-05-02","index":10064,"close":50.87,"high":50.92,"low":50.52,"open":50.69,"volume":3317900},{"timestamp":1399296600,"date":"2014-05-05","index":10065,"close":50.81,"high":50.9,"low":50.58,"open":50.67,"volume":3186900},{"timestamp":1399383000,"date":"2014-05-06","index":10066,"close":51.12,"high":51.23,"low":50.92,"open":51.01,"volume":5644400},{"timestamp":1399469400,"date":"2014-05-07","index":10067,"close":51.02,"high":51.25,"low":50.78,"open":51.08,"volume":6850400},{"timestamp":1399555800,"date":"2014-05-08","index":10068,"close":50.78,"high":51.38,"low":50.77,"open":51.36,"volume":6879300},{"timestamp":1399642200,"date":"2014-05-09","index":10069,"close":50.56,"high":50.75,"low":50.39,"open":50.74,"volume":3553000},{"timestamp":1399901400,"date":"2014-05-12","index":10070,"close":50.7,"high":50.94,"low":50.63,"open":50.88,"volume":4856400},{"timestamp":1399987800,"date":"2014-05-13","index":10071,"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":9992,"close":48.2,"high":48.47,"low":48.01,"open":48.06,"volume":5872700},{"timestamp":1390314600,"date":"2014-01-21","index":9993,"close":48.53,"high":48.69,"low":48.35,"open":48.62,"volume":5103100},{"timestamp":1390401000,"date":"2014-01-22","index":9994,"close":49.04,"high":49.16,"low":48.68,"open":48.88,"volume":8903400},{"timestamp":1390487400,"date":"2014-01-23","index":9995,"close":48.63,"high":48.99,"low":48.43,"open":48.96,"volume":5949900},{"timestamp":1390573800,"date":"2014-01-24","index":9996,"close":47.75,"high":48.64,"low":47.73,"open":48.62,"volume":8983500},{"timestamp":1390833000,"date":"2014-01-27","index":9997,"close":47.25,"high":47.65,"low":47.06,"open":47.51,"volume":4921600},{"timestamp":1390919400,"date":"2014-01-28","index":9998,"close":47.48,"high":47.59,"low":47.32,"open":47.43,"volume":2641700},{"timestamp":1391005800,"date":"2014-01-29","index":9999,"close":47.27,"high":47.48,"low":46.96,"open":47.07,"volume":4831600},{"timestamp":1391092200,"date":"2014-01-30","index":10000,"close":47.41,"high":47.62,"low":47.13,"open":47.62,"volume":3760700},{"timestamp":1391178600,"date":"2014-01-31","index":10001,"close":46.89,"high":47.23,"low":46.62,"open":46.68,"volume":4796700},{"timestamp":1391437800,"date":"2014-02-03","index":10002,"close":46.11,"high":46.87,"low":46.01,"open":46.73,"volume":5033900}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":10003,"close":46.27,"high":46.59,"low":45.93,"open":45.97,"volume":5315100},{"timestamp":1391610600,"date":"2014-02-05","index":10004,"close":46.04,"high":46.34,"low":45.83,"open":46.22,"volume":3780900},{"timestamp":1391697000,"date":"2014-02-06","index":10005,"close":47.32,"high":47.36,"low":46.5,"open":46.58,"volume":5952100},{"timestamp":1391783400,"date":"2014-02-07","index":10006,"close":47.61,"high":47.65,"low":47.21,"open":47.23,"volume":2833100},{"timestamp":1392042600,"date":"2014-02-10","index":10007,"close":47.5,"high":47.5,"low":47.24,"open":47.34,"volume":2432700},{"timestamp":1392129000,"date":"2014-02-11","index":10008,"close":48.61,"high":48.74,"low":47.94,"open":48.02,"volume":4794000},{"timestamp":1392215400,"date":"2014-02-12","index":10009,"close":48.38,"high":48.6,"low":48.22,"open":48.58,"volume":4615200},{"timestamp":1392301800,"date":"2014-02-13","index":10010,"close":48.45,"high":48.58,"low":48.08,"open":48.14,"volume":3546000},{"timestamp":1392388200,"date":"2014-02-14","index":10011,"close":48.81,"high":48.96,"low":48.47,"open":48.53,"volume":2597700},{"timestamp":1392733800,"date":"2014-02-18","index":10012,"close":49.41,"high":49.63,"low":49.26,"open":49.34,"volume":10061800},{"timestamp":1392820200,"date":"2014-02-19","index":10013,"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":9926,"close":42.6,"high":42.65,"low":42.3,"open":42.38,"volume":6644800},{"timestamp":1381843800,"date":"2013-10-15","index":9927,"close":42.5,"high":42.61,"low":42.37,"open":42.55,"volume":5461500},{"timestamp":1381930200,"date":"2013-10-16","index":9928,"close":42.57,"high":42.81,"low":42.43,"open":42.79,"volume":4636800},{"timestamp":1382016600,"date":"2013-10-17","index":9929,"close":43,"high":43,"low":42.79,"open":42.85,"volume":6041600},{"timestamp":1382103000,"date":"2013-10-18","index":9930,"close":43.33,"high":43.4,"low":43.12,"open":43.23,"volume":6312300},{"timestamp":1382362200,"date":"2013-10-21","index":9931,"close":43.57,"high":43.6,"low":43.32,"open":43.42,"volume":4066700},{"timestamp":1382448600,"date":"2013-10-22","index":9932,"close":43.6,"high":43.68,"low":43.5,"open":43.55,"volume":4227600},{"timestamp":1382535000,"date":"2013-10-23","index":9933,"close":43.39,"high":43.61,"low":43.26,"open":43.49,"volume":5398500},{"timestamp":1382621400,"date":"2013-10-24","index":9934,"close":43.58,"high":43.76,"low":43.49,"open":43.75,"volume":6862300},{"timestamp":1382707800,"date":"2013-10-25","index":9935,"close":43.66,"high":43.99,"low":43.54,"open":43.97,"volume":6290600},{"timestamp":1382967000,"date":"2013-10-28","index":9936,"close":43.72,"high":43.82,"low":43.47,"open":43.69,"volume":4722700}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9937,"close":45.9,"high":46,"low":45.2,"open":45.56,"volume":20455200},{"timestamp":1383139800,"date":"2013-10-30","index":9938,"close":46.29,"high":46.61,"low":46.09,"open":46.42,"volume":8987300},{"timestamp":1383226200,"date":"2013-10-31","index":9939,"close":46.5,"high":46.65,"low":46.22,"open":46.46,"volume":19298700},{"timestamp":1383312600,"date":"2013-11-01","index":9940,"close":46.55,"high":46.61,"low":46.12,"open":46.47,"volume":7423900},{"timestamp":1383575400,"date":"2013-11-04","index":9941,"close":46.93,"high":46.99,"low":46.67,"open":46.72,"volume":6854300},{"timestamp":1383661800,"date":"2013-11-05","index":9942,"close":46.99,"high":47.06,"low":46.59,"open":46.88,"volume":6375300},{"timestamp":1383748200,"date":"2013-11-06","index":9943,"close":46.82,"high":47,"low":46.6,"open":46.99,"volume":9073800},{"timestamp":1383834600,"date":"2013-11-07","index":9944,"close":46.1,"high":46.71,"low":45.99,"open":46.7,"volume":6144600},{"timestamp":1383921000,"date":"2013-11-08","index":9945,"close":46.09,"high":46.12,"low":45.72,"open":45.78,"volume":4848700},{"timestamp":1384180200,"date":"2013-11-11","index":9946,"close":46.08,"high":46.22,"low":46,"open":46.09,"volume":2499500},{"timestamp":1384266600,"date":"2013-11-12","index":9947,"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":9862,"close":42.14,"high":42.38,"low":42.12,"open":42.21,"volume":4941200},{"timestamp":1373981400,"date":"2013-07-16","index":9863,"close":42.54,"high":42.54,"low":42.15,"open":42.36,"volume":4715200},{"timestamp":1374067800,"date":"2013-07-17","index":9864,"close":42.55,"high":42.7,"low":42.44,"open":42.57,"volume":3015600},{"timestamp":1374154200,"date":"2013-07-18","index":9865,"close":42.71,"high":43.01,"low":42.63,"open":42.88,"volume":6091000},{"timestamp":1374240600,"date":"2013-07-19","index":9866,"close":43.01,"high":43.09,"low":42.8,"open":42.9,"volume":5239700},{"timestamp":1374499800,"date":"2013-07-22","index":9867,"close":43.2,"high":43.38,"low":43.06,"open":43.08,"volume":5127000},{"timestamp":1374586200,"date":"2013-07-23","index":9868,"close":43.55,"high":43.64,"low":43.34,"open":43.55,"volume":4179600},{"timestamp":1374672600,"date":"2013-07-24","index":9869,"close":43.44,"high":43.75,"low":43.35,"open":43.74,"volume":3815100},{"timestamp":1374759000,"date":"2013-07-25","index":9870,"close":43.69,"high":43.73,"low":43.41,"open":43.46,"volume":2757500},{"timestamp":1374845400,"date":"2013-07-26","index":9871,"close":43.58,"high":43.68,"low":43.34,"open":43.61,"volume":3247900},{"timestamp":1375104600,"date":"2013-07-29","index":9872,"close":43.12,"high":43.41,"low":42.96,"open":43.38,"volume":4147800}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9873,"close":41.74,"high":41.83,"low":41.26,"open":41.65,"volume":15013400},{"timestamp":1375277400,"date":"2013-07-31","index":9874,"close":41.44,"high":41.75,"low":41.37,"open":41.64,"volume":7895200},{"timestamp":1375363800,"date":"2013-08-01","index":9875,"close":41.72,"high":41.83,"low":41.51,"open":41.57,"volume":6300000},{"timestamp":1375450200,"date":"2013-08-02","index":9876,"close":41.93,"high":41.94,"low":41.66,"open":41.82,"volume":4654600},{"timestamp":1375709400,"date":"2013-08-05","index":9877,"close":41.97,"high":42.04,"low":41.81,"open":41.91,"volume":5042400},{"timestamp":1375795800,"date":"2013-08-06","index":9878,"close":41.84,"high":41.96,"low":41.72,"open":41.91,"volume":5149400},{"timestamp":1375882200,"date":"2013-08-07","index":9879,"close":41.23,"high":41.65,"low":41.23,"open":41.47,"volume":5313900},{"timestamp":1375968600,"date":"2013-08-08","index":9880,"close":41.28,"high":41.45,"low":41.11,"open":41.36,"volume":3376500},{"timestamp":1376055000,"date":"2013-08-09","index":9881,"close":41.27,"high":41.48,"low":41.23,"open":41.34,"volume":3004900},{"timestamp":1376314200,"date":"2013-08-12","index":9882,"close":41.08,"high":41.31,"low":41.03,"open":41.25,"volume":3665300},{"timestamp":1376400600,"date":"2013-08-13","index":9883,"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":9799,"close":40.96,"high":41.29,"low":40.92,"open":40.99,"volume":9322000},{"timestamp":1366119000,"date":"2013-04-16","index":9800,"close":41.15,"high":41.38,"low":41,"open":41.24,"volume":6198300},{"timestamp":1366205400,"date":"2013-04-17","index":9801,"close":40.23,"high":40.7,"low":40.2,"open":40.67,"volume":11339000},{"timestamp":1366291800,"date":"2013-04-18","index":9802,"close":41.09,"high":41.29,"low":40.12,"open":40.42,"volume":9904100},{"timestamp":1366378200,"date":"2013-04-19","index":9803,"close":40.99,"high":41.14,"low":40.89,"open":41.06,"volume":8759100},{"timestamp":1366637400,"date":"2013-04-22","index":9804,"close":41.15,"high":41.25,"low":40.77,"open":40.92,"volume":7089400},{"timestamp":1366723800,"date":"2013-04-23","index":9805,"close":41.62,"high":41.64,"low":41.21,"open":41.25,"volume":6616300},{"timestamp":1366810200,"date":"2013-04-24","index":9806,"close":42.08,"high":42.23,"low":41.87,"open":41.89,"volume":5182900},{"timestamp":1366896600,"date":"2013-04-25","index":9807,"close":42.28,"high":42.77,"low":42.24,"open":42.44,"volume":5946800},{"timestamp":1366983000,"date":"2013-04-26","index":9808,"close":42.2,"high":42.33,"low":41.91,"open":42.03,"volume":4258900},{"timestamp":1367242200,"date":"2013-04-29","index":9809,"close":42.63,"high":42.81,"low":42.21,"open":42.22,"volume":6149400}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9810,"close":43.6,"high":43.73,"low":43.31,"open":43.68,"volume":10317800},{"timestamp":1367415000,"date":"2013-05-01","index":9811,"close":43.32,"high":43.82,"low":43.24,"open":43.77,"volume":6551700},{"timestamp":1367501400,"date":"2013-05-02","index":9812,"close":43.53,"high":43.65,"low":43.31,"open":43.47,"volume":5572900},{"timestamp":1367587800,"date":"2013-05-03","index":9813,"close":43.96,"high":44.25,"low":43.95,"open":44.03,"volume":6704600},{"timestamp":1367847000,"date":"2013-05-06","index":9814,"close":43.97,"high":44.15,"low":43.86,"open":44.08,"volume":3944800},{"timestamp":1367933400,"date":"2013-05-07","index":9815,"close":44.07,"high":44.27,"low":43.86,"open":44.03,"volume":5799300},{"timestamp":1368019800,"date":"2013-05-08","index":9816,"close":43.64,"high":43.77,"low":43.38,"open":43.41,"volume":5211600},{"timestamp":1368106200,"date":"2013-05-09","index":9817,"close":43.27,"high":43.59,"low":43.23,"open":43.37,"volume":5412700},{"timestamp":1368192600,"date":"2013-05-10","index":9818,"close":43.18,"high":43.22,"low":42.85,"open":43.16,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":9819,"close":43.02,"high":43.11,"low":42.81,"open":43.04,"volume":4457700},{"timestamp":1368538200,"date":"2013-05-14","index":9820,"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":9741,"close":44.04,"high":44.17,"low":43.93,"open":44.03,"volume":4059200},{"timestamp":1358865000,"date":"2013-01-22","index":9742,"close":43.74,"high":43.87,"low":43.41,"open":43.71,"volume":5402000},{"timestamp":1358951400,"date":"2013-01-23","index":9743,"close":44.27,"high":44.27,"low":43.95,"open":43.98,"volume":5004300},{"timestamp":1359037800,"date":"2013-01-24","index":9744,"close":44.11,"high":44.37,"low":44.04,"open":44.2,"volume":5456800},{"timestamp":1359124200,"date":"2013-01-25","index":9745,"close":43.93,"high":44.32,"low":43.86,"open":44.1,"volume":6297800},{"timestamp":1359383400,"date":"2013-01-28","index":9746,"close":44.35,"high":44.38,"low":44.03,"open":44.22,"volume":3756000},{"timestamp":1359469800,"date":"2013-01-29","index":9747,"close":45.21,"high":45.26,"low":44.5,"open":44.57,"volume":6476700},{"timestamp":1359556200,"date":"2013-01-30","index":9748,"close":44.92,"high":45.45,"low":44.89,"open":45.15,"volume":7245100},{"timestamp":1359642600,"date":"2013-01-31","index":9749,"close":44.52,"high":45,"low":44.38,"open":44.86,"volume":4043500},{"timestamp":1359729000,"date":"2013-02-01","index":9750,"close":44.77,"high":44.96,"low":44.48,"open":44.65,"volume":4387800},{"timestamp":1359988200,"date":"2013-02-04","index":9751,"close":43.61,"high":44.13,"low":43.5,"open":43.88,"volume":6980700}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9752,"close":44.2,"high":44.44,"low":44,"open":44.17,"volume":5448000},{"timestamp":1360161000,"date":"2013-02-06","index":9753,"close":43.99,"high":44,"low":43.5,"open":43.58,"volume":9785000},{"timestamp":1360247400,"date":"2013-02-07","index":9754,"close":43.16,"high":43.84,"low":43,"open":43.65,"volume":6262800},{"timestamp":1360333800,"date":"2013-02-08","index":9755,"close":43.17,"high":43.5,"low":42.96,"open":42.96,"volume":8484200},{"timestamp":1360593000,"date":"2013-02-11","index":9756,"close":43.01,"high":43.1,"low":42.55,"open":42.96,"volume":8790000},{"timestamp":1360679400,"date":"2013-02-12","index":9757,"close":43.34,"high":43.45,"low":42.97,"open":43.03,"volume":10207600},{"timestamp":1360765800,"date":"2013-02-13","index":9758,"close":42.45,"high":42.83,"low":42.36,"open":42.7,"volume":8938200},{"timestamp":1360852200,"date":"2013-02-14","index":9759,"close":42.26,"high":42.44,"low":41.8,"open":41.85,"volume":11199600},{"timestamp":1360938600,"date":"2013-02-15","index":9760,"close":41.95,"high":42.06,"low":41.84,"open":41.84,"volume":13260200},{"timestamp":1361284200,"date":"2013-02-19","index":9761,"close":41.56,"high":41.61,"low":41.42,"open":41.43,"volume":13086600},{"timestamp":1361370600,"date":"2013-02-20","index":9762,"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":9613,"close":41.35,"high":41.5,"low":41.05,"open":41.38,"volume":6676000},{"timestamp":1342531800,"date":"2012-07-17","index":9614,"close":41.69,"high":41.7,"low":41.29,"open":41.69,"volume":7844400},{"timestamp":1342618200,"date":"2012-07-18","index":9615,"close":41.74,"high":41.84,"low":41.35,"open":41.48,"volume":4876900},{"timestamp":1342704600,"date":"2012-07-19","index":9616,"close":41.86,"high":41.99,"low":41.62,"open":41.78,"volume":4746700},{"timestamp":1342791000,"date":"2012-07-20","index":9617,"close":41.55,"high":41.56,"low":41.2,"open":41.3,"volume":5019700},{"timestamp":1343050200,"date":"2012-07-23","index":9618,"close":40.4,"high":40.46,"low":39.79,"open":40.02,"volume":5163500},{"timestamp":1343136600,"date":"2012-07-24","index":9619,"close":39.81,"high":40.37,"low":39.42,"open":40.32,"volume":5014600},{"timestamp":1343223000,"date":"2012-07-25","index":9620,"close":39.88,"high":41.03,"low":39.7,"open":39.84,"volume":5229000},{"timestamp":1343309400,"date":"2012-07-26","index":9621,"close":40.91,"high":41.01,"low":40.54,"open":40.7,"volume":6500600},{"timestamp":1343395800,"date":"2012-07-27","index":9622,"close":41.55,"high":41.67,"low":41.03,"open":41.38,"volume":7428000},{"timestamp":1343655000,"date":"2012-07-30","index":9623,"close":41.82,"high":42.05,"low":41.71,"open":41.82,"volume":5252100}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9624,"close":39.9,"high":40.45,"low":39.81,"open":39.98,"volume":13357300},{"timestamp":1343827800,"date":"2012-08-01","index":9625,"close":40.15,"high":40.39,"low":39.5,"open":39.8,"volume":8788900},{"timestamp":1343914200,"date":"2012-08-02","index":9626,"close":39.95,"high":40.47,"low":39.72,"open":40.04,"volume":6492900},{"timestamp":1344000600,"date":"2012-08-03","index":9627,"close":41.03,"high":41.14,"low":40.6,"open":40.66,"volume":6103400},{"timestamp":1344259800,"date":"2012-08-06","index":9628,"close":41.47,"high":41.6,"low":41.07,"open":41.07,"volume":4371700},{"timestamp":1344346200,"date":"2012-08-07","index":9629,"close":42.5,"high":42.62,"low":42.12,"open":42.21,"volume":8851300},{"timestamp":1344432600,"date":"2012-08-08","index":9630,"close":42.24,"high":42.41,"low":42.01,"open":42.08,"volume":4899700},{"timestamp":1344519000,"date":"2012-08-09","index":9631,"close":42.22,"high":42.36,"low":41.88,"open":41.89,"volume":4882600},{"timestamp":1344605400,"date":"2012-08-10","index":9632,"close":42.4,"high":42.46,"low":41.8,"open":41.93,"volume":3167000},{"timestamp":1344864600,"date":"2012-08-13","index":9633,"close":42.09,"high":42.36,"low":42.03,"open":42.17,"volume":2543100},{"timestamp":1344951000,"date":"2012-08-14","index":9634,"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":9550,"close":42.51,"high":42.64,"low":42.17,"open":42.63,"volume":4895500},{"timestamp":1334669400,"date":"2012-04-17","index":9551,"close":43.27,"high":43.44,"low":42.77,"open":42.9,"volume":4521500},{"timestamp":1334755800,"date":"2012-04-18","index":9552,"close":43.2,"high":43.35,"low":42.94,"open":43.08,"volume":4375900},{"timestamp":1334842200,"date":"2012-04-19","index":9553,"close":42.5,"high":42.97,"low":42.42,"open":42.83,"volume":4643400},{"timestamp":1334928600,"date":"2012-04-20","index":9554,"close":41.99,"high":42.53,"low":41.99,"open":42.38,"volume":8375900},{"timestamp":1335187800,"date":"2012-04-23","index":9555,"close":41.95,"high":42.04,"low":41.34,"open":41.52,"volume":5708100},{"timestamp":1335274200,"date":"2012-04-24","index":9556,"close":41.91,"high":42.45,"low":41.66,"open":42.4,"volume":10420400},{"timestamp":1335360600,"date":"2012-04-25","index":9557,"close":42.19,"high":42.22,"low":41.77,"open":42.15,"volume":6655500},{"timestamp":1335447000,"date":"2012-04-26","index":9558,"close":43.29,"high":43.35,"low":42.41,"open":42.58,"volume":6147000},{"timestamp":1335533400,"date":"2012-04-27","index":9559,"close":43.53,"high":43.64,"low":43.29,"open":43.58,"volume":3971100},{"timestamp":1335792600,"date":"2012-04-30","index":9560,"close":43.41,"high":43.49,"low":43.18,"open":43.31,"volume":2576400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9561,"close":42.7,"high":43.13,"low":42.29,"open":42.54,"volume":9676300},{"timestamp":1335965400,"date":"2012-05-02","index":9562,"close":42.36,"high":42.42,"low":42.03,"open":42.08,"volume":7384300},{"timestamp":1336051800,"date":"2012-05-03","index":9563,"close":42.02,"high":42.54,"low":41.84,"open":42.44,"volume":5926700},{"timestamp":1336138200,"date":"2012-05-04","index":9564,"close":40.96,"high":41.82,"low":40.95,"open":41.77,"volume":6286000},{"timestamp":1336397400,"date":"2012-05-07","index":9565,"close":41.33,"high":41.48,"low":40.8,"open":40.99,"volume":4114800},{"timestamp":1336483800,"date":"2012-05-08","index":9566,"close":40.42,"high":41.06,"low":40.02,"open":41.01,"volume":9465000},{"timestamp":1336570200,"date":"2012-05-09","index":9567,"close":39.26,"high":39.56,"low":38.83,"open":39.13,"volume":11376600},{"timestamp":1336656600,"date":"2012-05-10","index":9568,"close":39.78,"high":40.12,"low":39.66,"open":39.81,"volume":5784300},{"timestamp":1336743000,"date":"2012-05-11","index":9569,"close":39.65,"high":40.29,"low":39.56,"open":39.6,"volume":4645500},{"timestamp":1337002200,"date":"2012-05-14","index":9570,"close":38.86,"high":39.28,"low":38.85,"open":39.08,"volume":3860200},{"timestamp":1337088600,"date":"2012-05-15","index":9571,"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":9492,"close":44.63,"high":44.74,"low":44.33,"open":44.46,"volume":6455300},{"timestamp":1327415400,"date":"2012-01-24","index":9493,"close":44.7,"high":44.75,"low":44.28,"open":44.51,"volume":6135500},{"timestamp":1327501800,"date":"2012-01-25","index":9494,"close":44.9,"high":44.95,"low":44.1,"open":44.36,"volume":5846400},{"timestamp":1327588200,"date":"2012-01-26","index":9495,"close":44.77,"high":45.11,"low":44.7,"open":44.98,"volume":6681200},{"timestamp":1327674600,"date":"2012-01-27","index":9496,"close":43.7,"high":44.18,"low":43.66,"open":43.82,"volume":8780000},{"timestamp":1327933800,"date":"2012-01-30","index":9497,"close":44.14,"high":44.16,"low":42.84,"open":42.91,"volume":10780900},{"timestamp":1328020200,"date":"2012-01-31","index":9498,"close":45.91,"high":46.03,"low":44.56,"open":44.89,"volume":23364500},{"timestamp":1328106600,"date":"2012-02-01","index":9499,"close":45.55,"high":46.1,"low":45.55,"open":45.81,"volume":11902000},{"timestamp":1328193000,"date":"2012-02-02","index":9500,"close":45.53,"high":45.66,"low":45.22,"open":45.26,"volume":7513300},{"timestamp":1328279400,"date":"2012-02-03","index":9501,"close":46.57,"high":46.76,"low":45.53,"open":45.54,"volume":12074800},{"timestamp":1328538600,"date":"2012-02-06","index":9502,"close":46.87,"high":46.91,"low":45.96,"open":46.12,"volume":8785400}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9503,"close":46.6,"high":46.7,"low":45.69,"open":46.23,"volume":11373200},{"timestamp":1328711400,"date":"2012-02-08","index":9504,"close":46.97,"high":47.09,"low":46.37,"open":46.41,"volume":12378300},{"timestamp":1328797800,"date":"2012-02-09","index":9505,"close":46.77,"high":47.28,"low":46.66,"open":47.26,"volume":8458700},{"timestamp":1328884200,"date":"2012-02-10","index":9506,"close":46.35,"high":46.61,"low":46.2,"open":46.38,"volume":10779200},{"timestamp":1329143400,"date":"2012-02-13","index":9507,"close":47.37,"high":47.46,"low":46.73,"open":47.06,"volume":9665400},{"timestamp":1329229800,"date":"2012-02-14","index":9508,"close":46.47,"high":47.25,"low":46.36,"open":47.04,"volume":12258400},{"timestamp":1329316200,"date":"2012-02-15","index":9509,"close":45.96,"high":46.23,"low":45.84,"open":46.15,"volume":7563600},{"timestamp":1329402600,"date":"2012-02-16","index":9510,"close":46.65,"high":46.71,"low":46.04,"open":46.17,"volume":5509900},{"timestamp":1329489000,"date":"2012-02-17","index":9511,"close":47.62,"high":47.67,"low":46.43,"open":46.58,"volume":12135500},{"timestamp":1329834600,"date":"2012-02-21","index":9512,"close":47.16,"high":47.75,"low":47.01,"open":47.45,"volume":8462000},{"timestamp":1329921000,"date":"2012-02-22","index":9513,"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":9421,"close":38.31,"high":38.32,"low":37.6,"open":37.8,"volume":6615100},{"timestamp":1318339800,"date":"2011-10-11","index":9422,"close":38.36,"high":38.39,"low":37.75,"open":37.75,"volume":7806800},{"timestamp":1318426200,"date":"2011-10-12","index":9423,"close":38.63,"high":39.26,"low":38.62,"open":38.79,"volume":7452900},{"timestamp":1318512600,"date":"2011-10-13","index":9424,"close":38.75,"high":38.94,"low":37.97,"open":38.19,"volume":5807000},{"timestamp":1318599000,"date":"2011-10-14","index":9425,"close":39.88,"high":39.9,"low":39.17,"open":39.46,"volume":5799800},{"timestamp":1318858200,"date":"2011-10-17","index":9426,"close":40.17,"high":40.82,"low":39.91,"open":40.82,"volume":10406300},{"timestamp":1318944600,"date":"2011-10-18","index":9427,"close":41.11,"high":41.37,"low":40.09,"open":40.67,"volume":8055100},{"timestamp":1319031000,"date":"2011-10-19","index":9428,"close":40.78,"high":41.52,"low":40.63,"open":41.32,"volume":7938200},{"timestamp":1319117400,"date":"2011-10-20","index":9429,"close":41.32,"high":41.51,"low":40.25,"open":40.81,"volume":10185300},{"timestamp":1319203800,"date":"2011-10-21","index":9430,"close":42.35,"high":42.47,"low":41.5,"open":41.56,"volume":10835800},{"timestamp":1319463000,"date":"2011-10-24","index":9431,"close":41.84,"high":42.12,"low":41.32,"open":41.32,"volume":9613400}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":9432,"close":43.52,"high":44.01,"low":42.84,"open":43.45,"volume":17175000},{"timestamp":1319635800,"date":"2011-10-26","index":9433,"close":44.65,"high":44.79,"low":43.32,"open":43.97,"volume":18040600},{"timestamp":1319722200,"date":"2011-10-27","index":9434,"close":45.43,"high":45.84,"low":44.76,"open":45.17,"volume":13456300},{"timestamp":1319808600,"date":"2011-10-28","index":9435,"close":45.5,"high":45.55,"low":44.87,"open":44.88,"volume":8045100},{"timestamp":1320067800,"date":"2011-10-31","index":9436,"close":44.18,"high":45.28,"low":44.15,"open":44.85,"volume":8608900},{"timestamp":1320154200,"date":"2011-11-01","index":9437,"close":42.72,"high":43.24,"low":41.72,"open":41.91,"volume":15025500},{"timestamp":1320240600,"date":"2011-11-02","index":9438,"close":43.41,"high":43.64,"low":42.86,"open":42.92,"volume":10065800},{"timestamp":1320327000,"date":"2011-11-03","index":9439,"close":44.02,"high":44.14,"low":43.16,"open":43.85,"volume":6178200},{"timestamp":1320413400,"date":"2011-11-04","index":9440,"close":43.85,"high":44,"low":43.13,"open":43.34,"volume":5478500},{"timestamp":1320676200,"date":"2011-11-07","index":9441,"close":44,"high":44.06,"low":43.4,"open":43.45,"volume":7964300},{"timestamp":1320762600,"date":"2011-11-08","index":9442,"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":9357,"close":43.84,"high":44.11,"low":43.55,"open":43.57,"volume":7759900},{"timestamp":1310477400,"date":"2011-07-12","index":9358,"close":43.41,"high":43.71,"low":43.31,"open":43.35,"volume":11290700},{"timestamp":1310563800,"date":"2011-07-13","index":9359,"close":43.74,"high":44.28,"low":43.5,"open":43.52,"volume":9895100},{"timestamp":1310650200,"date":"2011-07-14","index":9360,"close":44.34,"high":44.97,"low":44.1,"open":44.7,"volume":12098900},{"timestamp":1310736600,"date":"2011-07-15","index":9361,"close":44.33,"high":44.65,"low":44.05,"open":44.47,"volume":9828900},{"timestamp":1310995800,"date":"2011-07-18","index":9362,"close":44.31,"high":44.47,"low":43.85,"open":43.99,"volume":6969300},{"timestamp":1311082200,"date":"2011-07-19","index":9363,"close":44.96,"high":45.02,"low":44.52,"open":44.57,"volume":5541000},{"timestamp":1311168600,"date":"2011-07-20","index":9364,"close":45.76,"high":46.01,"low":45.47,"open":45.69,"volume":8585500},{"timestamp":1311255000,"date":"2011-07-21","index":9365,"close":46.04,"high":46.29,"low":45.81,"open":46.01,"volume":7788000},{"timestamp":1311341400,"date":"2011-07-22","index":9366,"close":46.2,"high":46.3,"low":45.89,"open":46.24,"volume":6201200},{"timestamp":1311600600,"date":"2011-07-25","index":9367,"close":46.77,"high":47.09,"low":46.12,"open":46.24,"volume":12543000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":9368,"close":46.18,"high":46.63,"low":45.46,"open":45.89,"volume":13833700},{"timestamp":1311773400,"date":"2011-07-27","index":9369,"close":44.92,"high":45.61,"low":44.72,"open":45.59,"volume":12530300},{"timestamp":1311859800,"date":"2011-07-28","index":9370,"close":45.05,"high":45.38,"low":44.52,"open":44.64,"volume":11834700},{"timestamp":1311946200,"date":"2011-07-29","index":9371,"close":45.44,"high":45.92,"low":44.64,"open":44.7,"volume":10712500},{"timestamp":1312205400,"date":"2011-08-01","index":9372,"close":45.13,"high":46.03,"low":44.72,"open":45.95,"volume":8549900},{"timestamp":1312291800,"date":"2011-08-02","index":9373,"close":43.61,"high":44.7,"low":43.57,"open":44.38,"volume":11691200},{"timestamp":1312378200,"date":"2011-08-03","index":9374,"close":43.18,"high":43.27,"low":42.32,"open":43.18,"volume":10683200},{"timestamp":1312464600,"date":"2011-08-04","index":9375,"close":40.52,"high":42.08,"low":40.42,"open":42.04,"volume":13701100},{"timestamp":1312551000,"date":"2011-08-05","index":9376,"close":40.93,"high":41.33,"low":39.66,"open":40.98,"volume":17389900},{"timestamp":1312810200,"date":"2011-08-08","index":9377,"close":38.19,"high":40.36,"low":38.12,"open":39.78,"volume":16959600},{"timestamp":1312896600,"date":"2011-08-09","index":9378,"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":9295,"close":46.67,"high":47.18,"low":46.57,"open":46.87,"volume":6700500},{"timestamp":1302615000,"date":"2011-04-12","index":9296,"close":45.3,"high":46.14,"low":45.11,"open":46.07,"volume":9040200},{"timestamp":1302701400,"date":"2011-04-13","index":9297,"close":45.4,"high":46,"low":45.3,"open":45.92,"volume":6993800},{"timestamp":1302787800,"date":"2011-04-14","index":9298,"close":45.54,"high":45.7,"low":45.25,"open":45.28,"volume":9343700},{"timestamp":1302874200,"date":"2011-04-15","index":9299,"close":44.96,"high":45.11,"low":44.68,"open":44.96,"volume":9247900},{"timestamp":1303133400,"date":"2011-04-18","index":9300,"close":44.47,"high":44.64,"low":44.04,"open":44.27,"volume":7931500},{"timestamp":1303219800,"date":"2011-04-19","index":9301,"close":44.68,"high":44.81,"low":44.44,"open":44.48,"volume":5287500},{"timestamp":1303306200,"date":"2011-04-20","index":9302,"close":45.91,"high":46.14,"low":45.78,"open":46.05,"volume":9412300},{"timestamp":1303392600,"date":"2011-04-21","index":9303,"close":46.03,"high":46.41,"low":45.87,"open":46.4,"volume":7240300},{"timestamp":1303738200,"date":"2011-04-25","index":9304,"close":45.98,"high":46.35,"low":45.75,"open":46.34,"volume":8629000},{"timestamp":1303824600,"date":"2011-04-26","index":9305,"close":46.32,"high":46.36,"low":45.87,"open":45.95,"volume":7890600}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9306,"close":46.53,"high":46.85,"low":45.94,"open":46.83,"volume":12315900},{"timestamp":1303997400,"date":"2011-04-28","index":9307,"close":46.28,"high":46.49,"low":46.01,"open":46.11,"volume":7234900},{"timestamp":1304083800,"date":"2011-04-29","index":9308,"close":46.14,"high":46.4,"low":46.02,"open":46.25,"volume":6874100},{"timestamp":1304343000,"date":"2011-05-02","index":9309,"close":45.92,"high":46.35,"low":45.77,"open":46.33,"volume":5692700},{"timestamp":1304429400,"date":"2011-05-03","index":9310,"close":44.8,"high":45.6,"low":44.44,"open":45.48,"volume":12190400},{"timestamp":1304515800,"date":"2011-05-04","index":9311,"close":44.38,"high":45,"low":44.3,"open":44.97,"volume":10579300},{"timestamp":1304602200,"date":"2011-05-05","index":9312,"close":43.48,"high":44.17,"low":43.25,"open":44,"volume":11051100},{"timestamp":1304688600,"date":"2011-05-06","index":9313,"close":44.28,"high":45.04,"low":43.51,"open":43.52,"volume":16999600},{"timestamp":1304947800,"date":"2011-05-09","index":9314,"close":44.87,"high":45,"low":44.37,"open":44.52,"volume":7403900},{"timestamp":1305034200,"date":"2011-05-10","index":9315,"close":44.98,"high":45,"low":44.5,"open":44.63,"volume":5901700},{"timestamp":1305120600,"date":"2011-05-11","index":9316,"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":9236,"close":49.25,"high":49.5,"low":47.39,"open":47.56,"volume":35199100},{"timestamp":1295361000,"date":"2011-01-18","index":9237,"close":49.23,"high":49.4,"low":48.68,"open":48.94,"volume":15798500},{"timestamp":1295447400,"date":"2011-01-19","index":9238,"close":48.2,"high":49.39,"low":47.91,"open":49.32,"volume":10347900},{"timestamp":1295533800,"date":"2011-01-20","index":9239,"close":47.57,"high":47.87,"low":46.8,"open":47.58,"volume":11543100},{"timestamp":1295620200,"date":"2011-01-21","index":9240,"close":47.61,"high":48.34,"low":47.4,"open":48.03,"volume":9596900},{"timestamp":1295879400,"date":"2011-01-24","index":9241,"close":48.08,"high":48.16,"low":47.21,"open":47.21,"volume":7143800},{"timestamp":1295965800,"date":"2011-01-25","index":9242,"close":47.21,"high":47.44,"low":47,"open":47.37,"volume":10333400},{"timestamp":1296052200,"date":"2011-01-26","index":9243,"close":46.76,"high":47.11,"low":46.25,"open":46.97,"volume":16733500},{"timestamp":1296138600,"date":"2011-01-27","index":9244,"close":46.68,"high":47.09,"low":46.43,"open":46.9,"volume":8602200},{"timestamp":1296225000,"date":"2011-01-28","index":9245,"close":46.21,"high":46.76,"low":45.83,"open":46.48,"volume":9189200},{"timestamp":1296484200,"date":"2011-01-31","index":9246,"close":47.47,"high":47.52,"low":46.2,"open":46.52,"volume":13094400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9247,"close":47.98,"high":48.09,"low":46.6,"open":46.76,"volume":20934400},{"timestamp":1296657000,"date":"2011-02-02","index":9248,"close":47.13,"high":47.77,"low":47.01,"open":47.67,"volume":9871600},{"timestamp":1296743400,"date":"2011-02-03","index":9249,"close":46.58,"high":46.85,"low":46.2,"open":46.76,"volume":9925300},{"timestamp":1296829800,"date":"2011-02-04","index":9250,"close":46.03,"high":46.41,"low":45.84,"open":46.35,"volume":10843300},{"timestamp":1297089000,"date":"2011-02-07","index":9251,"close":46.54,"high":46.65,"low":46.31,"open":46.58,"volume":8163900},{"timestamp":1297175400,"date":"2011-02-08","index":9252,"close":46.79,"high":46.9,"low":46.2,"open":46.5,"volume":6722600},{"timestamp":1297261800,"date":"2011-02-09","index":9253,"close":45.83,"high":46.36,"low":45.69,"open":46.25,"volume":7049300},{"timestamp":1297348200,"date":"2011-02-10","index":9254,"close":45.93,"high":46.15,"low":45.56,"open":45.65,"volume":6178700},{"timestamp":1297434600,"date":"2011-02-11","index":9255,"close":45.8,"high":46,"low":45.46,"open":45.5,"volume":6594700},{"timestamp":1297693800,"date":"2011-02-14","index":9256,"close":46.69,"high":46.8,"low":45.78,"open":45.85,"volume":10348200},{"timestamp":1297780200,"date":"2011-02-15","index":9257,"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":9174,"close":41.49,"high":41.74,"low":40.44,"open":40.66,"volume":10620000},{"timestamp":1287495000,"date":"2010-10-19","index":9175,"close":40.94,"high":41.36,"low":40.38,"open":40.4,"volume":10092500},{"timestamp":1287581400,"date":"2010-10-20","index":9176,"close":41.1,"high":41.49,"low":40.9,"open":40.93,"volume":6992900},{"timestamp":1287667800,"date":"2010-10-21","index":9177,"close":40.65,"high":41.21,"low":40.45,"open":40.88,"volume":7577200},{"timestamp":1287754200,"date":"2010-10-22","index":9178,"close":40.5,"high":40.99,"low":40.22,"open":40.57,"volume":6824200},{"timestamp":1288013400,"date":"2010-10-25","index":9179,"close":40.21,"high":40.7,"low":40.21,"open":40.61,"volume":5308900},{"timestamp":1288099800,"date":"2010-10-26","index":9180,"close":40.65,"high":40.77,"low":40.21,"open":40.39,"volume":7507600},{"timestamp":1288186200,"date":"2010-10-27","index":9181,"close":40.1,"high":40.26,"low":39.58,"open":40.17,"volume":12112400},{"timestamp":1288272600,"date":"2010-10-28","index":9182,"close":40.6,"high":41.35,"low":40.21,"open":40.65,"volume":17172000},{"timestamp":1288359000,"date":"2010-10-29","index":9183,"close":40.8,"high":41,"low":40.45,"open":40.56,"volume":5343300},{"timestamp":1288618200,"date":"2010-11-01","index":9184,"close":40.77,"high":41.18,"low":40.61,"open":40.99,"volume":5837200}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9185,"close":41.42,"high":41.68,"low":41.16,"open":41.28,"volume":10266400},{"timestamp":1288791000,"date":"2010-11-03","index":9186,"close":42.37,"high":42.73,"low":41.9,"open":42.61,"volume":16193500},{"timestamp":1288877400,"date":"2010-11-04","index":9187,"close":43.91,"high":43.95,"low":42.97,"open":43.17,"volume":16286500},{"timestamp":1288963800,"date":"2010-11-05","index":9188,"close":43.79,"high":43.98,"low":43.34,"open":43.56,"volume":9106200},{"timestamp":1289226600,"date":"2010-11-08","index":9189,"close":43.23,"high":43.35,"low":42.9,"open":43.16,"volume":9502400},{"timestamp":1289313000,"date":"2010-11-09","index":9190,"close":43,"high":44.37,"low":42.88,"open":44.2,"volume":16473900},{"timestamp":1289399400,"date":"2010-11-10","index":9191,"close":43.53,"high":43.55,"low":42.69,"open":43.24,"volume":11711500},{"timestamp":1289485800,"date":"2010-11-11","index":9192,"close":43.68,"high":43.81,"low":43.26,"open":43.29,"volume":7828300},{"timestamp":1289572200,"date":"2010-11-12","index":9193,"close":42.99,"high":43.65,"low":42.82,"open":43.35,"volume":6568800},{"timestamp":1289831400,"date":"2010-11-15","index":9194,"close":43.04,"high":43.64,"low":43.01,"open":43.6,"volume":6710700},{"timestamp":1289917800,"date":"2010-11-16","index":9195,"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":9106,"close":36.88,"high":37.76,"low":35.71,"open":37.72,"volume":85975400},{"timestamp":1279114200,"date":"2010-07-14","index":9107,"close":36.18,"high":36.85,"low":35.7,"open":36.23,"volume":45008600},{"timestamp":1279200600,"date":"2010-07-15","index":9108,"close":38.92,"high":39.81,"low":36.52,"open":36.68,"volume":75737600},{"timestamp":1279287000,"date":"2010-07-16","index":9109,"close":37.1,"high":38.54,"low":37.07,"open":38.52,"volume":50505300},{"timestamp":1279546200,"date":"2010-07-19","index":9110,"close":35.75,"high":36.08,"low":34.58,"open":36,"volume":55491300},{"timestamp":1279632600,"date":"2010-07-20","index":9111,"close":35.2,"high":35.98,"low":34.79,"open":34.9,"volume":40772400},{"timestamp":1279719000,"date":"2010-07-21","index":9112,"close":36.13,"high":36.65,"low":35.67,"open":36.61,"volume":27693200},{"timestamp":1279805400,"date":"2010-07-22","index":9113,"close":36.23,"high":36.71,"low":36.03,"open":36.47,"volume":29319000},{"timestamp":1279891800,"date":"2010-07-23","index":9114,"close":36.86,"high":36.88,"low":36.17,"open":36.62,"volume":16621900},{"timestamp":1280151000,"date":"2010-07-26","index":9115,"close":38.65,"high":39,"low":37.74,"open":37.93,"volume":33981500},{"timestamp":1280237400,"date":"2010-07-27","index":9116,"close":38,"high":38.56,"low":37.33,"open":38.55,"volume":33502000}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9117,"close":37.71,"high":38.1,"low":37.32,"open":37.34,"volume":18097000},{"timestamp":1280410200,"date":"2010-07-29","index":9118,"close":38.47,"high":38.9,"low":38.1,"open":38.15,"volume":19256500},{"timestamp":1280496600,"date":"2010-07-30","index":9119,"close":38.47,"high":38.63,"low":38.03,"open":38.09,"volume":13119800},{"timestamp":1280755800,"date":"2010-08-02","index":9120,"close":39.42,"high":39.55,"low":38.95,"open":39,"volume":16956300},{"timestamp":1280842200,"date":"2010-08-03","index":9121,"close":40,"high":40,"low":39.11,"open":39.38,"volume":18618800},{"timestamp":1280928600,"date":"2010-08-04","index":9122,"close":39.39,"high":40.64,"low":39.2,"open":39.77,"volume":33302000},{"timestamp":1281015000,"date":"2010-08-05","index":9123,"close":40.68,"high":40.75,"low":39.94,"open":40.23,"volume":24447600},{"timestamp":1281101400,"date":"2010-08-06","index":9124,"close":41.33,"high":41.5,"low":40.6,"open":41.07,"volume":29162500},{"timestamp":1281360600,"date":"2010-08-09","index":9125,"close":40.86,"high":41.59,"low":40.85,"open":41.56,"volume":18331200},{"timestamp":1281447000,"date":"2010-08-10","index":9126,"close":40.11,"high":40.25,"low":39.38,"open":40.06,"volume":16296200},{"timestamp":1281533400,"date":"2010-08-11","index":9127,"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":9044,"close":60,"high":60.1,"low":59.67,"open":59.99,"volume":5968200},{"timestamp":1271338200,"date":"2010-04-15","index":9045,"close":60.57,"high":60.98,"low":60.48,"open":60.56,"volume":5288500},{"timestamp":1271424600,"date":"2010-04-16","index":9046,"close":59.88,"high":60.5,"low":59.33,"open":60.41,"volume":6216500},{"timestamp":1271683800,"date":"2010-04-19","index":9047,"close":59.48,"high":59.52,"low":58.81,"open":58.86,"volume":5524800},{"timestamp":1271770200,"date":"2010-04-20","index":9048,"close":60.48,"high":60.7,"low":60.29,"open":60.45,"volume":3790200},{"timestamp":1271856600,"date":"2010-04-21","index":9049,"close":60.09,"high":60.57,"low":59.84,"open":60.19,"volume":4079500},{"timestamp":1271943000,"date":"2010-04-22","index":9050,"close":59.55,"high":59.55,"low":58.86,"open":59.14,"volume":5332600},{"timestamp":1272029400,"date":"2010-04-23","index":9051,"close":59.88,"high":59.91,"low":58.75,"open":58.85,"volume":5333900},{"timestamp":1272288600,"date":"2010-04-26","index":9052,"close":57.91,"high":59.87,"low":57.9,"open":59.77,"volume":13117800},{"timestamp":1272375000,"date":"2010-04-27","index":9053,"close":56.33,"high":57.72,"low":56.21,"open":56.77,"volume":18287000},{"timestamp":1272461400,"date":"2010-04-28","index":9054,"close":57.34,"high":57.69,"low":56.64,"open":57.21,"volume":9568300}],"post":[{"timestamp":1272547800,"date":"2010-04-29","index":9055,"close":52.56,"high":56.49,"low":51.88,"open":56.39,"volume":85065100},{"timestamp":1272634200,"date":"2010-04-30","index":9056,"close":52.15,"high":53.38,"low":51.36,"open":52.43,"volume":61635600},{"timestamp":1272893400,"date":"2010-05-03","index":9057,"close":50.19,"high":51.29,"low":47.35,"open":49.36,"volume":156810500},{"timestamp":1272979800,"date":"2010-05-04","index":9058,"close":51.2,"high":51.32,"low":48.44,"open":50.51,"volume":55665100},{"timestamp":1273066200,"date":"2010-05-05","index":9059,"close":50.99,"high":52,"low":50.07,"open":51,"volume":42225300},{"timestamp":1273152600,"date":"2010-05-06","index":9060,"close":50.33,"high":51.69,"low":48.01,"open":51.38,"volume":37343500},{"timestamp":1273239000,"date":"2010-05-07","index":9061,"close":49.06,"high":50.32,"low":48,"open":49.75,"volume":24092300},{"timestamp":1273498200,"date":"2010-05-10","index":9062,"close":48.75,"high":49.89,"low":48.16,"open":49.12,"volume":31336500},{"timestamp":1273584600,"date":"2010-05-11","index":9063,"close":48.74,"high":49.51,"low":48.05,"open":48.12,"volume":26604300},{"timestamp":1273671000,"date":"2010-05-12","index":9064,"close":48.5,"high":49.05,"low":47.86,"open":48.76,"volume":23295500},{"timestamp":1273757400,"date":"2010-05-13","index":9065,"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":8984,"close":61.64,"high":61.72,"low":61.29,"open":61.62,"volume":3596700},{"timestamp":1263911400,"date":"2010-01-19","index":8985,"close":62.32,"high":62.38,"low":61.76,"open":61.76,"volume":4914400},{"timestamp":1263997800,"date":"2010-01-20","index":8986,"close":61.06,"high":61.44,"low":60.6,"open":61.35,"volume":5410900},{"timestamp":1264084200,"date":"2010-01-21","index":8987,"close":59.57,"high":61.11,"low":59.13,"open":60.95,"volume":7184400},{"timestamp":1264170600,"date":"2010-01-22","index":8988,"close":57.87,"high":59.1,"low":57.76,"open":58.77,"volume":7297200},{"timestamp":1264429800,"date":"2010-01-25","index":8989,"close":58.55,"high":58.79,"low":58.21,"open":58.55,"volume":4039100},{"timestamp":1264516200,"date":"2010-01-26","index":8990,"close":58.49,"high":58.92,"low":57.81,"open":57.95,"volume":5684700},{"timestamp":1264602600,"date":"2010-01-27","index":8991,"close":58.06,"high":58.18,"low":57.44,"open":57.89,"volume":6025600},{"timestamp":1264689000,"date":"2010-01-28","index":8992,"close":57.33,"high":58.48,"low":56.96,"open":58.4,"volume":5003700},{"timestamp":1264775400,"date":"2010-01-29","index":8993,"close":56.12,"high":57.38,"low":55.87,"open":57.08,"volume":7643200},{"timestamp":1265034600,"date":"2010-02-01","index":8994,"close":57.23,"high":57.26,"low":56.47,"open":56.47,"volume":6031200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":8995,"close":55.46,"high":55.71,"low":54.14,"open":54.4,"volume":18574000},{"timestamp":1265207400,"date":"2010-02-03","index":8996,"close":55.17,"high":55.53,"low":54.85,"open":55.35,"volume":8410700},{"timestamp":1265293800,"date":"2010-02-04","index":8997,"close":53.48,"high":54.78,"low":53.44,"open":54.76,"volume":8364700},{"timestamp":1265380200,"date":"2010-02-05","index":8998,"close":53.18,"high":53.31,"low":52.1,"open":53.11,"volume":11065800},{"timestamp":1265639400,"date":"2010-02-08","index":8999,"close":52.43,"high":53.24,"low":52.13,"open":52.64,"volume":7808900},{"timestamp":1265725800,"date":"2010-02-09","index":9000,"close":53.61,"high":54.1,"low":52.73,"open":52.92,"volume":8017100},{"timestamp":1265812200,"date":"2010-02-10","index":9001,"close":53.65,"high":53.92,"low":53.11,"open":53.72,"volume":5598300},{"timestamp":1265898600,"date":"2010-02-11","index":9002,"close":54.8,"high":54.86,"low":53.59,"open":53.89,"volume":6878000},{"timestamp":1265985000,"date":"2010-02-12","index":9003,"close":54.67,"high":54.8,"low":53.92,"open":54.14,"volume":6761900},{"timestamp":1266330600,"date":"2010-02-16","index":9004,"close":55.95,"high":56.14,"low":54.65,"open":54.86,"volume":11509700},{"timestamp":1266417000,"date":"2010-02-17","index":9005,"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":8918,"close":52.64,"high":52.86,"low":52.38,"open":52.4,"volume":4979600},{"timestamp":1255440600,"date":"2009-10-13","index":8919,"close":52.68,"high":52.88,"low":52.18,"open":52.73,"volume":5166200},{"timestamp":1255527000,"date":"2009-10-14","index":8920,"close":53.66,"high":54,"low":53.5,"open":54,"volume":4747700},{"timestamp":1255613400,"date":"2009-10-15","index":8921,"close":54.76,"high":54.88,"low":54.29,"open":54.46,"volume":5889700},{"timestamp":1255699800,"date":"2009-10-16","index":8922,"close":55.01,"high":55.27,"low":54.86,"open":55.09,"volume":5745500},{"timestamp":1255959000,"date":"2009-10-19","index":8923,"close":56.4,"high":56.8,"low":55.64,"open":56.04,"volume":6527800},{"timestamp":1256045400,"date":"2009-10-20","index":8924,"close":56.18,"high":56.5,"low":55.72,"open":56.43,"volume":4905500},{"timestamp":1256131800,"date":"2009-10-21","index":8925,"close":56.42,"high":57.35,"low":56.35,"open":56.43,"volume":5843100},{"timestamp":1256218200,"date":"2009-10-22","index":8926,"close":56.64,"high":56.79,"low":55.82,"open":56.28,"volume":4002000},{"timestamp":1256304600,"date":"2009-10-23","index":8927,"close":55.42,"high":56.19,"low":55.15,"open":56.11,"volume":4625100},{"timestamp":1256563800,"date":"2009-10-26","index":8928,"close":55.48,"high":56.78,"low":55.25,"open":56.24,"volume":5531600}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":8929,"close":57.82,"high":58.69,"low":57.41,"open":57.93,"volume":12981400},{"timestamp":1256736600,"date":"2009-10-28","index":8930,"close":56.82,"high":57.7,"low":56.77,"open":57.7,"volume":10207900},{"timestamp":1256823000,"date":"2009-10-29","index":8931,"close":58.3,"high":58.5,"low":57.69,"open":57.96,"volume":6835200},{"timestamp":1256909400,"date":"2009-10-30","index":8932,"close":56.62,"high":58.07,"low":56.15,"open":57.99,"volume":7111900},{"timestamp":1257172200,"date":"2009-11-02","index":8933,"close":57.27,"high":57.85,"low":56.52,"open":57.03,"volume":5574000},{"timestamp":1257258600,"date":"2009-11-03","index":8934,"close":57.55,"high":57.81,"low":56.22,"open":56.36,"volume":5694600},{"timestamp":1257345000,"date":"2009-11-04","index":8935,"close":57.58,"high":58.19,"low":57.47,"open":57.73,"volume":5012600},{"timestamp":1257431400,"date":"2009-11-05","index":8936,"close":58.53,"high":58.91,"low":58.07,"open":58.2,"volume":4688300},{"timestamp":1257517800,"date":"2009-11-06","index":8937,"close":58.43,"high":58.43,"low":57.45,"open":57.53,"volume":4113700},{"timestamp":1257777000,"date":"2009-11-09","index":8938,"close":59.93,"high":60,"low":59.61,"open":59.68,"volume":6039100},{"timestamp":1257863400,"date":"2009-11-10","index":8939,"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":8854,"close":46.2,"high":46.27,"low":45.02,"open":45.64,"volume":5217100},{"timestamp":1247578200,"date":"2009-07-14","index":8855,"close":46.4,"high":46.94,"low":46.08,"open":46.85,"volume":3769000},{"timestamp":1247664600,"date":"2009-07-15","index":8856,"close":48.33,"high":48.51,"low":47.64,"open":47.7,"volume":5048900},{"timestamp":1247751000,"date":"2009-07-16","index":8857,"close":48.94,"high":49.18,"low":48.37,"open":48.59,"volume":5232000},{"timestamp":1247837400,"date":"2009-07-17","index":8858,"close":48.72,"high":48.98,"low":48.56,"open":48.67,"volume":3941400},{"timestamp":1248096600,"date":"2009-07-20","index":8859,"close":50.15,"high":50.17,"low":49.5,"open":49.99,"volume":5156100},{"timestamp":1248183000,"date":"2009-07-21","index":8860,"close":49.95,"high":50.22,"low":49.29,"open":50.16,"volume":4901000},{"timestamp":1248269400,"date":"2009-07-22","index":8861,"close":49.66,"high":50.19,"low":49.33,"open":49.52,"volume":3952300},{"timestamp":1248355800,"date":"2009-07-23","index":8862,"close":50.7,"high":50.93,"low":49.94,"open":49.99,"volume":5760700},{"timestamp":1248442200,"date":"2009-07-24","index":8863,"close":50.65,"high":50.9,"low":50.1,"open":50.65,"volume":3922100},{"timestamp":1248701400,"date":"2009-07-27","index":8864,"close":51.34,"high":51.53,"low":50.89,"open":51.19,"volume":5468700}],"post":[{"timestamp":1248787800,"date":"2009-07-28","index":8865,"close":50,"high":50.38,"low":49.45,"open":50.37,"volume":6741700},{"timestamp":1248874200,"date":"2009-07-29","index":8866,"close":49.67,"high":50.29,"low":49.4,"open":50.27,"volume":7121500},{"timestamp":1248960600,"date":"2009-07-30","index":8867,"close":49.87,"high":50.5,"low":49.84,"open":50.31,"volume":6363800},{"timestamp":1249047000,"date":"2009-07-31","index":8868,"close":50.04,"high":50.35,"low":49.39,"open":49.7,"volume":5657600},{"timestamp":1249306200,"date":"2009-08-03","index":8869,"close":52.05,"high":52.24,"low":51.25,"open":51.45,"volume":6920000},{"timestamp":1249392600,"date":"2009-08-04","index":8870,"close":51.72,"high":52.08,"low":51.2,"open":51.52,"volume":5233500},{"timestamp":1249479000,"date":"2009-08-05","index":8871,"close":51.55,"high":51.78,"low":51,"open":51.57,"volume":4844000},{"timestamp":1249565400,"date":"2009-08-06","index":8872,"close":50.51,"high":51.17,"low":50.17,"open":51.08,"volume":5338600},{"timestamp":1249651800,"date":"2009-08-07","index":8873,"close":51.11,"high":51.41,"low":50.9,"open":51.34,"volume":4835800},{"timestamp":1249911000,"date":"2009-08-10","index":8874,"close":51.2,"high":51.32,"low":50.77,"open":50.86,"volume":4345700},{"timestamp":1249997400,"date":"2009-08-11","index":8875,"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":8791,"close":39.92,"high":40.23,"low":39.25,"open":39.58,"volume":5119800},{"timestamp":1239715800,"date":"2009-04-14","index":8792,"close":39.19,"high":39.75,"low":38.69,"open":38.69,"volume":8660300},{"timestamp":1239802200,"date":"2009-04-15","index":8793,"close":39.33,"high":39.35,"low":38.6,"open":38.99,"volume":6625700},{"timestamp":1239888600,"date":"2009-04-16","index":8794,"close":40.01,"high":40.2,"low":39.26,"open":39.43,"volume":8086400},{"timestamp":1239975000,"date":"2009-04-17","index":8795,"close":40.13,"high":40.35,"low":39.72,"open":40,"volume":5474600},{"timestamp":1240234200,"date":"2009-04-20","index":8796,"close":38.9,"high":39.74,"low":38.7,"open":39.71,"volume":6776200},{"timestamp":1240320600,"date":"2009-04-21","index":8797,"close":39.77,"high":39.98,"low":38.54,"open":38.58,"volume":6041300},{"timestamp":1240407000,"date":"2009-04-22","index":8798,"close":39.11,"high":39.92,"low":39,"open":39.07,"volume":6855200},{"timestamp":1240493400,"date":"2009-04-23","index":8799,"close":40.85,"high":42.27,"low":39.92,"open":40.53,"volume":7172500},{"timestamp":1240579800,"date":"2009-04-24","index":8800,"close":42.06,"high":42.5,"low":41.81,"open":42.35,"volume":7994900},{"timestamp":1240839000,"date":"2009-04-27","index":8801,"close":41.92,"high":42.7,"low":41.44,"open":41.67,"volume":8997800}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8802,"close":42.62,"high":42.97,"low":42.08,"open":42.52,"volume":7377800},{"timestamp":1241011800,"date":"2009-04-29","index":8803,"close":43.11,"high":43.55,"low":42.57,"open":42.62,"volume":9000700},{"timestamp":1241098200,"date":"2009-04-30","index":8804,"close":42.46,"high":43.5,"low":42.2,"open":42.89,"volume":7472300},{"timestamp":1241184600,"date":"2009-05-01","index":8805,"close":43.87,"high":43.98,"low":42.95,"open":43.17,"volume":5353900},{"timestamp":1241443800,"date":"2009-05-04","index":8806,"close":45.02,"high":45.25,"low":44.05,"open":44.17,"volume":7450900},{"timestamp":1241530200,"date":"2009-05-05","index":8807,"close":44.84,"high":45.05,"low":44.34,"open":44.59,"volume":5450800},{"timestamp":1241616600,"date":"2009-05-06","index":8808,"close":46.13,"high":46.19,"low":45.16,"open":45.78,"volume":7544400},{"timestamp":1241703000,"date":"2009-05-07","index":8809,"close":46.17,"high":47,"low":45.75,"open":46.81,"volume":14608100},{"timestamp":1241789400,"date":"2009-05-08","index":8810,"close":48.34,"high":48.75,"low":46.95,"open":47.01,"volume":11543700},{"timestamp":1242048600,"date":"2009-05-11","index":8811,"close":47,"high":47.36,"low":46.65,"open":46.76,"volume":9756700},{"timestamp":1242135000,"date":"2009-05-12","index":8812,"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":8733,"close":44.21,"high":44.88,"low":43.07,"open":44.83,"volume":6916300},{"timestamp":1232461800,"date":"2009-01-20","index":8734,"close":41.27,"high":42.4,"low":41.1,"open":41.84,"volume":10856900},{"timestamp":1232548200,"date":"2009-01-21","index":8735,"close":42.09,"high":42.15,"low":39.95,"open":40,"volume":14490400},{"timestamp":1232634600,"date":"2009-01-22","index":8736,"close":41.44,"high":42.05,"low":40.5,"open":40.66,"volume":9239700},{"timestamp":1232721000,"date":"2009-01-23","index":8737,"close":40.78,"high":41.1,"low":38.92,"open":39.31,"volume":12963400},{"timestamp":1232980200,"date":"2009-01-26","index":8738,"close":42.7,"high":42.99,"low":41.41,"open":41.59,"volume":8805200},{"timestamp":1233066600,"date":"2009-01-27","index":8739,"close":43.06,"high":43.55,"low":42.17,"open":42.77,"volume":6203700},{"timestamp":1233153000,"date":"2009-01-28","index":8740,"close":43.45,"high":44.29,"low":43.12,"open":44.14,"volume":7997200},{"timestamp":1233239400,"date":"2009-01-29","index":8741,"close":42.44,"high":43.1,"low":42.18,"open":42.63,"volume":8825300},{"timestamp":1233325800,"date":"2009-01-30","index":8742,"close":42.47,"high":43.2,"low":42.26,"open":42.95,"volume":8435600},{"timestamp":1233585000,"date":"2009-02-02","index":8743,"close":41.57,"high":41.78,"low":41.09,"open":41.17,"volume":6679700}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8744,"close":42.29,"high":42.5,"low":40.15,"open":40.98,"volume":9625500},{"timestamp":1233757800,"date":"2009-02-04","index":8745,"close":42.99,"high":44.12,"low":42.6,"open":43.49,"volume":8024100},{"timestamp":1233844200,"date":"2009-02-05","index":8746,"close":44.25,"high":44.47,"low":42.76,"open":43.22,"volume":6967400},{"timestamp":1233930600,"date":"2009-02-06","index":8747,"close":45.54,"high":45.91,"low":44.35,"open":44.41,"volume":7486000},{"timestamp":1234189800,"date":"2009-02-09","index":8748,"close":45.46,"high":46.07,"low":45.16,"open":45.93,"volume":5154000},{"timestamp":1234276200,"date":"2009-02-10","index":8749,"close":43.47,"high":45.68,"low":43.11,"open":45.14,"volume":7511200},{"timestamp":1234362600,"date":"2009-02-11","index":8750,"close":43.63,"high":44.3,"low":43.14,"open":44.13,"volume":6219700},{"timestamp":1234449000,"date":"2009-02-12","index":8751,"close":44.34,"high":44.35,"low":42.37,"open":42.83,"volume":6944100},{"timestamp":1234535400,"date":"2009-02-13","index":8752,"close":43.85,"high":44.49,"low":43.6,"open":44.21,"volume":5736700},{"timestamp":1234881000,"date":"2009-02-17","index":8753,"close":42.02,"high":42.5,"low":41.53,"open":42.05,"volume":9025000},{"timestamp":1234967400,"date":"2009-02-18","index":8754,"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":8667,"close":46.5,"high":46.5,"low":40.95,"open":41.5,"volume":11054400},{"timestamp":1223991000,"date":"2008-10-14","index":8668,"close":46.71,"high":48.6,"low":44.94,"open":47.86,"volume":13680900},{"timestamp":1224077400,"date":"2008-10-15","index":8669,"close":41.36,"high":45.5,"low":41.35,"open":45.29,"volume":9562500},{"timestamp":1224163800,"date":"2008-10-16","index":8670,"close":44.44,"high":44.57,"low":40.32,"open":42.47,"volume":13560400},{"timestamp":1224250200,"date":"2008-10-17","index":8671,"close":44.3,"high":47.21,"low":42.3,"open":42.37,"volume":10800900},{"timestamp":1224509400,"date":"2008-10-20","index":8672,"close":50.93,"high":50.96,"low":47.36,"open":47.98,"volume":12883100},{"timestamp":1224595800,"date":"2008-10-21","index":8673,"close":47.27,"high":48.94,"low":46.53,"open":47.71,"volume":9209300},{"timestamp":1224682200,"date":"2008-10-22","index":8674,"close":43.25,"high":44.47,"low":42.46,"open":44.29,"volume":12217300},{"timestamp":1224768600,"date":"2008-10-23","index":8675,"close":45.06,"high":45.54,"low":42,"open":42.68,"volume":13160500},{"timestamp":1224855000,"date":"2008-10-24","index":8676,"close":42.59,"high":43.29,"low":39.05,"open":39.12,"volume":13129900},{"timestamp":1225114200,"date":"2008-10-27","index":8677,"close":40.15,"high":42.23,"low":39.53,"open":39.76,"volume":10093700}],"post":[{"timestamp":1225200600,"date":"2008-10-28","index":8678,"close":46.52,"high":46.66,"low":42.08,"open":44.77,"volume":10844200},{"timestamp":1225287000,"date":"2008-10-29","index":8679,"close":49.2,"high":50.6,"low":47.3,"open":47.63,"volume":13252200},{"timestamp":1225373400,"date":"2008-10-30","index":8680,"close":49.58,"high":49.95,"low":47.12,"open":49.09,"volume":10331300},{"timestamp":1225459800,"date":"2008-10-31","index":8681,"close":49.7,"high":50.71,"low":47.47,"open":48.16,"volume":8414300},{"timestamp":1225722600,"date":"2008-11-03","index":8682,"close":48.47,"high":48.9,"low":47.73,"open":47.99,"volume":7093700},{"timestamp":1225809000,"date":"2008-11-04","index":8683,"close":51.26,"high":51.5,"low":49.74,"open":50,"volume":7057000},{"timestamp":1225895400,"date":"2008-11-05","index":8684,"close":48.95,"high":51.44,"low":48.92,"open":50.01,"volume":6557400},{"timestamp":1225981800,"date":"2008-11-06","index":8685,"close":46.98,"high":48.95,"low":46.32,"open":48.25,"volume":9735100},{"timestamp":1226068200,"date":"2008-11-07","index":8686,"close":49.49,"high":49.84,"low":47.99,"open":48.49,"volume":9207500},{"timestamp":1226327400,"date":"2008-11-10","index":8687,"close":48.77,"high":50.38,"low":47.72,"open":50.21,"volume":6464500},{"timestamp":1226413800,"date":"2008-11-11","index":8688,"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":8603,"close":64.32,"high":64.85,"low":63.72,"open":64.64,"volume":4215800},{"timestamp":1216128600,"date":"2008-07-15","index":8604,"close":62.31,"high":64.15,"low":62.28,"open":63.97,"volume":4792300},{"timestamp":1216215000,"date":"2008-07-16","index":8605,"close":61.62,"high":62.15,"low":60.8,"open":62.07,"volume":6594100},{"timestamp":1216301400,"date":"2008-07-17","index":8606,"close":61.51,"high":62.61,"low":60.83,"open":62.2,"volume":6632000},{"timestamp":1216387800,"date":"2008-07-18","index":8607,"close":62.4,"high":62.71,"low":61.6,"open":61.85,"volume":4754800},{"timestamp":1216647000,"date":"2008-07-21","index":8608,"close":62.99,"high":63.1,"low":62.06,"open":62.43,"volume":4406700},{"timestamp":1216733400,"date":"2008-07-22","index":8609,"close":62.96,"high":63.97,"low":62.44,"open":63.97,"volume":5730800},{"timestamp":1216819800,"date":"2008-07-23","index":8610,"close":61.96,"high":63,"low":61.67,"open":62.97,"volume":5817300},{"timestamp":1216906200,"date":"2008-07-24","index":8611,"close":60.92,"high":61.93,"low":60.55,"open":61.31,"volume":5227200},{"timestamp":1216992600,"date":"2008-07-25","index":8612,"close":61.57,"high":62.31,"low":61.22,"open":61.88,"volume":4388400},{"timestamp":1217251800,"date":"2008-07-28","index":8613,"close":61.8,"high":62.39,"low":61.57,"open":62.39,"volume":4946300}],"post":[{"timestamp":1217338200,"date":"2008-07-29","index":8614,"close":60.24,"high":61.89,"low":59.98,"open":61.78,"volume":9309200},{"timestamp":1217424600,"date":"2008-07-30","index":8615,"close":62.09,"high":62.09,"low":60.36,"open":60.56,"volume":10794600},{"timestamp":1217511000,"date":"2008-07-31","index":8616,"close":61.44,"high":62.2,"low":61.25,"open":61.87,"volume":7405000},{"timestamp":1217597400,"date":"2008-08-01","index":8617,"close":61.2,"high":61.93,"low":61.08,"open":61.85,"volume":6379200},{"timestamp":1217856600,"date":"2008-08-04","index":8618,"close":60.2,"high":62.24,"low":60.01,"open":62.24,"volume":4634400},{"timestamp":1217943000,"date":"2008-08-05","index":8619,"close":60.23,"high":60.31,"low":59.58,"open":60.08,"volume":6101700},{"timestamp":1218029400,"date":"2008-08-06","index":8620,"close":61.59,"high":61.62,"low":60.72,"open":60.89,"volume":5864000},{"timestamp":1218115800,"date":"2008-08-07","index":8621,"close":61.34,"high":62.49,"low":61.25,"open":62.36,"volume":4992300},{"timestamp":1218202200,"date":"2008-08-08","index":8622,"close":60.02,"high":60.45,"low":59.31,"open":59.53,"volume":5657200},{"timestamp":1218461400,"date":"2008-08-11","index":8623,"close":60.24,"high":60.7,"low":59.55,"open":60.69,"volume":4327600},{"timestamp":1218547800,"date":"2008-08-12","index":8624,"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":8540,"close":65.61,"high":65.9,"low":65.22,"open":65.61,"volume":3060500},{"timestamp":1208266200,"date":"2008-04-15","index":8541,"close":65.47,"high":65.73,"low":64.88,"open":65.41,"volume":3637400},{"timestamp":1208352600,"date":"2008-04-16","index":8542,"close":67.29,"high":67.31,"low":65.88,"open":66,"volume":3795400},{"timestamp":1208439000,"date":"2008-04-17","index":8543,"close":67.54,"high":67.7,"low":66.12,"open":66.23,"volume":4421600},{"timestamp":1208525400,"date":"2008-04-18","index":8544,"close":68.2,"high":68.3,"low":67.55,"open":67.84,"volume":2839200},{"timestamp":1208784600,"date":"2008-04-21","index":8545,"close":68.42,"high":68.69,"low":68,"open":68.57,"volume":3619400},{"timestamp":1208871000,"date":"2008-04-22","index":8546,"close":68.83,"high":69.09,"low":68.5,"open":68.75,"volume":3790600},{"timestamp":1208957400,"date":"2008-04-23","index":8547,"close":69.16,"high":69.44,"low":68.2,"open":68.82,"volume":3551000},{"timestamp":1209043800,"date":"2008-04-24","index":8548,"close":67.81,"high":68.27,"low":67.15,"open":67.85,"volume":4840700},{"timestamp":1209130200,"date":"2008-04-25","index":8549,"close":69.18,"high":69.44,"low":68.54,"open":69.05,"volume":3912900},{"timestamp":1209389400,"date":"2008-04-28","index":8550,"close":68.98,"high":69.64,"low":68.68,"open":69.39,"volume":2844600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":8551,"close":72.18,"high":72.61,"low":71.66,"open":71.95,"volume":9590900},{"timestamp":1209562200,"date":"2008-04-30","index":8552,"close":72.79,"high":73.35,"low":72.48,"open":72.72,"volume":6624200},{"timestamp":1209648600,"date":"2008-05-01","index":8553,"close":71.91,"high":72.73,"low":71.06,"open":72.51,"volume":6024900},{"timestamp":1209735000,"date":"2008-05-02","index":8554,"close":72.22,"high":72.77,"low":71.7,"open":72.24,"volume":4510000},{"timestamp":1209994200,"date":"2008-05-05","index":8555,"close":72.47,"high":72.79,"low":71.85,"open":72.43,"volume":2086900},{"timestamp":1210080600,"date":"2008-05-06","index":8556,"close":72.84,"high":73.05,"low":71.64,"open":71.64,"volume":3326800},{"timestamp":1210167000,"date":"2008-05-07","index":8557,"close":72.13,"high":72.82,"low":71.93,"open":72.73,"volume":3371600},{"timestamp":1210253400,"date":"2008-05-08","index":8558,"close":72.7,"high":72.84,"low":72.05,"open":72.24,"volume":2875600},{"timestamp":1210339800,"date":"2008-05-09","index":8559,"close":72.1,"high":72.45,"low":71.5,"open":72.21,"volume":2716700},{"timestamp":1210599000,"date":"2008-05-12","index":8560,"close":73,"high":73.08,"low":72.39,"open":72.89,"volume":3623500},{"timestamp":1210685400,"date":"2008-05-13","index":8561,"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":8482,"close":65.02,"high":66.02,"low":64.22,"open":65.71,"volume":4799300},{"timestamp":1201012200,"date":"2008-01-22","index":8483,"close":62.48,"high":62.93,"low":58.4,"open":58.9,"volume":11668400},{"timestamp":1201098600,"date":"2008-01-23","index":8484,"close":61.38,"high":62.2,"low":57.85,"open":58.85,"volume":11877700},{"timestamp":1201185000,"date":"2008-01-24","index":8485,"close":63.55,"high":63.59,"low":61.73,"open":62.84,"volume":5103700},{"timestamp":1201271400,"date":"2008-01-25","index":8486,"close":63.27,"high":65.03,"low":62.84,"open":64.89,"volume":4632600},{"timestamp":1201530600,"date":"2008-01-28","index":8487,"close":63.49,"high":63.84,"low":61.91,"open":62.74,"volume":3896100},{"timestamp":1201617000,"date":"2008-01-29","index":8488,"close":63.65,"high":63.85,"low":62.59,"open":63.36,"volume":4199600},{"timestamp":1201703400,"date":"2008-01-30","index":8489,"close":62.49,"high":63.8,"low":62.26,"open":62.72,"volume":4346800},{"timestamp":1201789800,"date":"2008-01-31","index":8490,"close":63.95,"high":64.05,"low":61.5,"open":61.8,"volume":6040700},{"timestamp":1201876200,"date":"2008-02-01","index":8491,"close":64.25,"high":64.5,"low":63.13,"open":63.34,"volume":5761400},{"timestamp":1202135400,"date":"2008-02-04","index":8492,"close":64.41,"high":65.1,"low":63.94,"open":64.17,"volume":3750800}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8493,"close":63.48,"high":64.78,"low":63.35,"open":64.71,"volume":6279800},{"timestamp":1202308200,"date":"2008-02-06","index":8494,"close":63.71,"high":64.27,"low":63.56,"open":64.12,"volume":7252800},{"timestamp":1202394600,"date":"2008-02-07","index":8495,"close":63.04,"high":63.54,"low":62.38,"open":63.29,"volume":5081600},{"timestamp":1202481000,"date":"2008-02-08","index":8496,"close":64.3,"high":64.49,"low":62.95,"open":63.03,"volume":4481700},{"timestamp":1202740200,"date":"2008-02-11","index":8497,"close":64.8,"high":64.8,"low":63.61,"open":64.3,"volume":5510300},{"timestamp":1202826600,"date":"2008-02-12","index":8498,"close":65.56,"high":66.26,"low":64.89,"open":65.09,"volume":5516800},{"timestamp":1202913000,"date":"2008-02-13","index":8499,"close":66.76,"high":66.84,"low":65.65,"open":65.75,"volume":3963200},{"timestamp":1202999400,"date":"2008-02-14","index":8500,"close":66.43,"high":67.13,"low":66.37,"open":67,"volume":3123000},{"timestamp":1203085800,"date":"2008-02-15","index":8501,"close":65.68,"high":66.07,"low":64.85,"open":65.84,"volume":3394600},{"timestamp":1203431400,"date":"2008-02-19","index":8502,"close":66.99,"high":67.5,"low":66.75,"open":67.4,"volume":3337200},{"timestamp":1203517800,"date":"2008-02-20","index":8503,"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":8411,"close":69.66,"high":69.97,"low":69.2,"open":69.79,"volume":1891500},{"timestamp":1191936600,"date":"2007-10-09","index":8412,"close":71.18,"high":71.29,"low":70.2,"open":70.23,"volume":3814300},{"timestamp":1192023000,"date":"2007-10-10","index":8413,"close":71.35,"high":71.75,"low":70.74,"open":70.77,"volume":4597700},{"timestamp":1192109400,"date":"2007-10-11","index":8414,"close":71.82,"high":73.06,"low":71.51,"open":72.17,"volume":5204100},{"timestamp":1192195800,"date":"2007-10-12","index":8415,"close":75.43,"high":75.55,"low":74.4,"open":74.61,"volume":10101000},{"timestamp":1192455000,"date":"2007-10-15","index":8416,"close":75.92,"high":76.89,"low":75.51,"open":76.85,"volume":6291100},{"timestamp":1192541400,"date":"2007-10-16","index":8417,"close":76.31,"high":76.66,"low":76.24,"open":76.6,"volume":5689300},{"timestamp":1192627800,"date":"2007-10-17","index":8418,"close":75.65,"high":76.23,"low":74.89,"open":76.1,"volume":4769500},{"timestamp":1192714200,"date":"2007-10-18","index":8419,"close":76.01,"high":76.14,"low":75.21,"open":75.37,"volume":3652900},{"timestamp":1192800600,"date":"2007-10-19","index":8420,"close":74.85,"high":76.18,"low":74.68,"open":76.18,"volume":5815100},{"timestamp":1193059800,"date":"2007-10-22","index":8421,"close":73.88,"high":74.01,"low":73.03,"open":73.49,"volume":4296300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":8422,"close":75.44,"high":75.66,"low":74.86,"open":75.55,"volume":4561200},{"timestamp":1193232600,"date":"2007-10-24","index":8423,"close":75.57,"high":75.9,"low":74.79,"open":75.61,"volume":5412300},{"timestamp":1193319000,"date":"2007-10-25","index":8424,"close":75.86,"high":76.02,"low":75.07,"open":75.94,"volume":3759500},{"timestamp":1193405400,"date":"2007-10-26","index":8425,"close":77.78,"high":77.82,"low":76.94,"open":77.31,"volume":7062100},{"timestamp":1193664600,"date":"2007-10-29","index":8426,"close":78.2,"high":78.58,"low":77.96,"open":78.33,"volume":3637600},{"timestamp":1193751000,"date":"2007-10-30","index":8427,"close":76.63,"high":77.61,"low":76.54,"open":77.56,"volume":3317400},{"timestamp":1193837400,"date":"2007-10-31","index":8428,"close":77.99,"high":78.21,"low":76.69,"open":76.86,"volume":3796400},{"timestamp":1193923800,"date":"2007-11-01","index":8429,"close":76.4,"high":77.99,"low":76.33,"open":77.99,"volume":4330600},{"timestamp":1194010200,"date":"2007-11-02","index":8430,"close":78.39,"high":78.8,"low":77.76,"open":78.11,"volume":6886200},{"timestamp":1194273000,"date":"2007-11-05","index":8431,"close":78.79,"high":79.21,"low":78.06,"open":78.52,"volume":5978400},{"timestamp":1194359400,"date":"2007-11-06","index":8432,"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":8347,"close":74.08,"high":74.36,"low":73.8,"open":73.92,"volume":2952000},{"timestamp":1184074200,"date":"2007-07-10","index":8348,"close":73.62,"high":74.3,"low":73.49,"open":74.02,"volume":4651200},{"timestamp":1184160600,"date":"2007-07-11","index":8349,"close":74,"high":74.09,"low":73.46,"open":73.59,"volume":3696400},{"timestamp":1184247000,"date":"2007-07-12","index":8350,"close":74.78,"high":74.87,"low":73.9,"open":73.92,"volume":3630300},{"timestamp":1184333400,"date":"2007-07-13","index":8351,"close":75.01,"high":75.25,"low":74.52,"open":74.53,"volume":3079100},{"timestamp":1184592600,"date":"2007-07-16","index":8352,"close":73.94,"high":74.44,"low":73.48,"open":74.29,"volume":3186300},{"timestamp":1184679000,"date":"2007-07-17","index":8353,"close":73.93,"high":74.52,"low":73.77,"open":74.4,"volume":2992700},{"timestamp":1184765400,"date":"2007-07-18","index":8354,"close":74.53,"high":74.53,"low":73.76,"open":73.85,"volume":3788600},{"timestamp":1184851800,"date":"2007-07-19","index":8355,"close":74.39,"high":74.48,"low":74.11,"open":74.15,"volume":3556100},{"timestamp":1184938200,"date":"2007-07-20","index":8356,"close":73.87,"high":74.29,"low":73.35,"open":74.21,"volume":4033300},{"timestamp":1185197400,"date":"2007-07-23","index":8357,"close":74.42,"high":74.68,"low":73.76,"open":74.25,"volume":3287300}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":8358,"close":72.3,"high":73.69,"low":72.11,"open":73.21,"volume":4768200},{"timestamp":1185370200,"date":"2007-07-25","index":8359,"close":72.59,"high":72.7,"low":71.45,"open":72.14,"volume":4387200},{"timestamp":1185456600,"date":"2007-07-26","index":8360,"close":70.9,"high":72.34,"low":69.78,"open":72.21,"volume":6154500},{"timestamp":1185543000,"date":"2007-07-27","index":8361,"close":69.45,"high":70.92,"low":68.79,"open":70.64,"volume":6485200},{"timestamp":1185802200,"date":"2007-07-30","index":8362,"close":69.91,"high":70.07,"low":69,"open":69.55,"volume":3838700},{"timestamp":1185888600,"date":"2007-07-31","index":8363,"close":69.4,"high":70.69,"low":69.3,"open":70.13,"volume":4240900},{"timestamp":1185975000,"date":"2007-08-01","index":8364,"close":69.7,"high":70.33,"low":68.34,"open":69.89,"volume":6521400},{"timestamp":1186061400,"date":"2007-08-02","index":8365,"close":68.98,"high":69.19,"low":68.12,"open":68.97,"volume":5773500},{"timestamp":1186147800,"date":"2007-08-03","index":8366,"close":66.5,"high":68.48,"low":66.45,"open":68.11,"volume":5679800},{"timestamp":1186407000,"date":"2007-08-06","index":8367,"close":67.54,"high":67.55,"low":66.12,"open":67.15,"volume":6607200},{"timestamp":1186493400,"date":"2007-08-07","index":8368,"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":8284,"close":64.84,"high":65.59,"low":64.74,"open":64.91,"volume":1581100},{"timestamp":1176211800,"date":"2007-04-10","index":8285,"close":65.82,"high":65.84,"low":65.42,"open":65.48,"volume":2546900},{"timestamp":1176298200,"date":"2007-04-11","index":8286,"close":66,"high":66.75,"low":65.85,"open":66.41,"volume":3825000},{"timestamp":1176384600,"date":"2007-04-12","index":8287,"close":67.41,"high":67.41,"low":66.17,"open":66.34,"volume":3803600},{"timestamp":1176471000,"date":"2007-04-13","index":8288,"close":68.41,"high":68.61,"low":68.06,"open":68.37,"volume":4862200},{"timestamp":1176730200,"date":"2007-04-16","index":8289,"close":68.76,"high":68.91,"low":68.42,"open":68.88,"volume":3642500},{"timestamp":1176816600,"date":"2007-04-17","index":8290,"close":69.01,"high":69.58,"low":68.86,"open":69.5,"volume":4306800},{"timestamp":1176903000,"date":"2007-04-18","index":8291,"close":68.94,"high":69.14,"low":68.74,"open":68.92,"volume":3465900},{"timestamp":1176989400,"date":"2007-04-19","index":8292,"close":68.65,"high":68.73,"low":68.06,"open":68.07,"volume":4116700},{"timestamp":1177075800,"date":"2007-04-20","index":8293,"close":68.67,"high":68.79,"low":68.19,"open":68.52,"volume":3833800},{"timestamp":1177335000,"date":"2007-04-23","index":8294,"close":68.74,"high":69.75,"low":68.68,"open":69.02,"volume":3262800}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":8295,"close":67.76,"high":68.82,"low":67.71,"open":68.79,"volume":4165800},{"timestamp":1177507800,"date":"2007-04-25","index":8296,"close":69,"high":69.05,"low":68.43,"open":68.57,"volume":4139600},{"timestamp":1177594200,"date":"2007-04-26","index":8297,"close":68.02,"high":68.39,"low":67.77,"open":68.18,"volume":3547600},{"timestamp":1177680600,"date":"2007-04-27","index":8298,"close":67.72,"high":67.94,"low":67.22,"open":67.45,"volume":2780800},{"timestamp":1177939800,"date":"2007-04-30","index":8299,"close":67.32,"high":68.15,"low":67.32,"open":67.84,"volume":3702300},{"timestamp":1178026200,"date":"2007-05-01","index":8300,"close":67.32,"high":67.95,"low":67.13,"open":67.74,"volume":4144400},{"timestamp":1178112600,"date":"2007-05-02","index":8301,"close":67.96,"high":68,"low":67.16,"open":67.23,"volume":3255300},{"timestamp":1178199000,"date":"2007-05-03","index":8302,"close":68.61,"high":68.89,"low":68.34,"open":68.75,"volume":3110200},{"timestamp":1178285400,"date":"2007-05-04","index":8303,"close":68.51,"high":69.47,"low":68.3,"open":68.9,"volume":3218100},{"timestamp":1178544600,"date":"2007-05-07","index":8304,"close":68.62,"high":68.69,"low":68.21,"open":68.25,"volume":2222100},{"timestamp":1178631000,"date":"2007-05-08","index":8305,"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":8231,"close":63.91,"high":64.84,"low":63.66,"open":64.75,"volume":2866400},{"timestamp":1169562600,"date":"2007-01-23","index":8232,"close":65.22,"high":65.3,"low":64.5,"open":64.54,"volume":4422600},{"timestamp":1169649000,"date":"2007-01-24","index":8233,"close":65.06,"high":65.36,"low":64.46,"open":65.25,"volume":4186700},{"timestamp":1169735400,"date":"2007-01-25","index":8234,"close":63.65,"high":64.54,"low":63.56,"open":64.54,"volume":2894400},{"timestamp":1169821800,"date":"2007-01-26","index":8235,"close":63.73,"high":64.03,"low":63.33,"open":63.91,"volume":2562400},{"timestamp":1170081000,"date":"2007-01-29","index":8236,"close":62.83,"high":63.4,"low":62.8,"open":63.17,"volume":3364200},{"timestamp":1170167400,"date":"2007-01-30","index":8237,"close":63.6,"high":63.75,"low":62.96,"open":63.08,"volume":3894200},{"timestamp":1170253800,"date":"2007-01-31","index":8238,"close":63.51,"high":63.64,"low":62.51,"open":62.81,"volume":5947100},{"timestamp":1170340200,"date":"2007-02-01","index":8239,"close":63.76,"high":64.03,"low":63.53,"open":63.72,"volume":3389500},{"timestamp":1170426600,"date":"2007-02-02","index":8240,"close":63.65,"high":63.77,"low":63.01,"open":63.36,"volume":2711900},{"timestamp":1170685800,"date":"2007-02-05","index":8241,"close":63.79,"high":63.95,"low":63.58,"open":63.71,"volume":3462000}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":8242,"close":63.25,"high":63.47,"low":62.92,"open":63.02,"volume":3778100},{"timestamp":1170858600,"date":"2007-02-07","index":8243,"close":63.48,"high":63.96,"low":63.21,"open":63.9,"volume":3223700},{"timestamp":1170945000,"date":"2007-02-08","index":8244,"close":63.5,"high":63.63,"low":62.55,"open":62.57,"volume":4868000},{"timestamp":1171031400,"date":"2007-02-09","index":8245,"close":62.9,"high":63.25,"low":62.82,"open":63.04,"volume":3708700},{"timestamp":1171290600,"date":"2007-02-12","index":8246,"close":62.18,"high":62.34,"low":62.05,"open":62.2,"volume":3345500},{"timestamp":1171377000,"date":"2007-02-13","index":8247,"close":62.81,"high":62.86,"low":61.94,"open":61.97,"volume":3763900},{"timestamp":1171463400,"date":"2007-02-14","index":8248,"close":62.83,"high":63.06,"low":62.44,"open":62.75,"volume":3586200},{"timestamp":1171549800,"date":"2007-02-15","index":8249,"close":63.09,"high":63.16,"low":62.66,"open":63.03,"volume":3176400},{"timestamp":1171636200,"date":"2007-02-16","index":8250,"close":62.66,"high":62.89,"low":62.43,"open":62.61,"volume":2475100},{"timestamp":1171981800,"date":"2007-02-20","index":8251,"close":62.25,"high":62.39,"low":61.9,"open":61.96,"volume":2921000},{"timestamp":1172068200,"date":"2007-02-21","index":8252,"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":8161,"close":64.32,"high":64.97,"low":64.07,"open":64.88,"volume":2832600},{"timestamp":1160487000,"date":"2006-10-10","index":8162,"close":64.53,"high":64.8,"low":63.74,"open":63.82,"volume":3405900},{"timestamp":1160573400,"date":"2006-10-11","index":8163,"close":63.86,"high":64.32,"low":63.54,"open":64.08,"volume":3201700},{"timestamp":1160659800,"date":"2006-10-12","index":8164,"close":65.07,"high":65.07,"low":64.11,"open":64.33,"volume":3519400},{"timestamp":1160746200,"date":"2006-10-13","index":8165,"close":65.97,"high":66.45,"low":65.71,"open":65.95,"volume":3209200},{"timestamp":1161005400,"date":"2006-10-16","index":8166,"close":67.53,"high":67.68,"low":66.86,"open":66.93,"volume":3403100},{"timestamp":1161091800,"date":"2006-10-17","index":8167,"close":67.76,"high":68.34,"low":67.35,"open":68.34,"volume":3466600},{"timestamp":1161178200,"date":"2006-10-18","index":8168,"close":66.55,"high":67.74,"low":66.5,"open":67.5,"volume":4393700},{"timestamp":1161264600,"date":"2006-10-19","index":8169,"close":68.08,"high":68.12,"low":66.98,"open":66.98,"volume":3428400},{"timestamp":1161351000,"date":"2006-10-20","index":8170,"close":67.8,"high":68.39,"low":67.53,"open":68.39,"volume":2571800},{"timestamp":1161610200,"date":"2006-10-23","index":8171,"close":67.86,"high":67.98,"low":66.54,"open":66.63,"volume":3188500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":8172,"close":68.3,"high":68.58,"low":67.81,"open":67.88,"volume":3646500},{"timestamp":1161783000,"date":"2006-10-25","index":8173,"close":69.22,"high":69.4,"low":68.15,"open":68.17,"volume":3460300},{"timestamp":1161869400,"date":"2006-10-26","index":8174,"close":68.45,"high":69.49,"low":67.93,"open":69.46,"volume":4639400},{"timestamp":1161955800,"date":"2006-10-27","index":8175,"close":68.06,"high":68.69,"low":67.9,"open":68.63,"volume":2528700},{"timestamp":1162218600,"date":"2006-10-30","index":8176,"close":67.08,"high":67.77,"low":66.9,"open":67.72,"volume":3426200},{"timestamp":1162305000,"date":"2006-10-31","index":8177,"close":67.1,"high":67.24,"low":66.12,"open":66.6,"volume":3310100},{"timestamp":1162391400,"date":"2006-11-01","index":8178,"close":67.2,"high":67.79,"low":66.91,"open":67.51,"volume":4100000},{"timestamp":1162477800,"date":"2006-11-02","index":8179,"close":67.25,"high":67.5,"low":66.87,"open":66.93,"volume":2525900},{"timestamp":1162564200,"date":"2006-11-03","index":8180,"close":67.35,"high":67.5,"low":66.81,"open":66.95,"volume":3751400},{"timestamp":1162823400,"date":"2006-11-06","index":8181,"close":68.31,"high":68.46,"low":67.71,"open":67.91,"volume":2469100},{"timestamp":1162909800,"date":"2006-11-07","index":8182,"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":8097,"close":70.9,"high":71.33,"low":70.62,"open":71.01,"volume":3381300},{"timestamp":1152624600,"date":"2006-07-11","index":8098,"close":71.37,"high":71.4,"low":70.34,"open":71.12,"volume":3316400},{"timestamp":1152711000,"date":"2006-07-12","index":8099,"close":70.35,"high":70.62,"low":69.94,"open":70.46,"volume":3731600},{"timestamp":1152797400,"date":"2006-07-13","index":8100,"close":70.98,"high":71.38,"low":70.16,"open":70.48,"volume":3568900},{"timestamp":1152883800,"date":"2006-07-14","index":8101,"close":71.37,"high":71.59,"low":70.72,"open":71.23,"volume":2598300},{"timestamp":1153143000,"date":"2006-07-17","index":8102,"close":69.58,"high":70.56,"low":69.01,"open":70.12,"volume":2724100},{"timestamp":1153229400,"date":"2006-07-18","index":8103,"close":69.5,"high":69.98,"low":68.81,"open":69.9,"volume":3586700},{"timestamp":1153315800,"date":"2006-07-19","index":8104,"close":69.68,"high":69.98,"low":68.69,"open":68.75,"volume":4441900},{"timestamp":1153402200,"date":"2006-07-20","index":8105,"close":68.6,"high":69.82,"low":68.45,"open":69.82,"volume":4087100},{"timestamp":1153488600,"date":"2006-07-21","index":8106,"close":68.19,"high":69.22,"low":68.15,"open":69.09,"volume":2613300},{"timestamp":1153747800,"date":"2006-07-24","index":8107,"close":69.74,"high":70.54,"low":69.32,"open":69.51,"volume":4150800}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":8108,"close":69.51,"high":70.26,"low":69.25,"open":70.03,"volume":4238100},{"timestamp":1153920600,"date":"2006-07-26","index":8109,"close":70.8,"high":71,"low":69.62,"open":69.73,"volume":5890300},{"timestamp":1154007000,"date":"2006-07-27","index":8110,"close":71.77,"high":72.85,"low":71.48,"open":72.78,"volume":4260700},{"timestamp":1154093400,"date":"2006-07-28","index":8111,"close":72.38,"high":72.98,"low":72.36,"open":72.42,"volume":5498700},{"timestamp":1154352600,"date":"2006-07-31","index":8112,"close":72.52,"high":72.89,"low":72.19,"open":72.22,"volume":2619600},{"timestamp":1154439000,"date":"2006-08-01","index":8113,"close":72.5,"high":72.5,"low":71.57,"open":72.17,"volume":2130600},{"timestamp":1154525400,"date":"2006-08-02","index":8114,"close":72.78,"high":73.28,"low":72.45,"open":72.88,"volume":2757500},{"timestamp":1154611800,"date":"2006-08-03","index":8115,"close":72,"high":72.46,"low":71.91,"open":72.35,"volume":2334000},{"timestamp":1154698200,"date":"2006-08-04","index":8116,"close":72.54,"high":72.81,"low":72,"open":72.52,"volume":2175000},{"timestamp":1154957400,"date":"2006-08-07","index":8117,"close":70.45,"high":71.54,"low":70.24,"open":71.06,"volume":6166200},{"timestamp":1155043800,"date":"2006-08-08","index":8118,"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":8034,"close":70.91,"high":72.1,"low":70.9,"open":72.07,"volume":4788400},{"timestamp":1144675800,"date":"2006-04-10","index":8035,"close":72.32,"high":72.51,"low":72.1,"open":72.5,"volume":3533600},{"timestamp":1144762200,"date":"2006-04-11","index":8036,"close":72.39,"high":73.25,"low":72.13,"open":72.84,"volume":3775300},{"timestamp":1144848600,"date":"2006-04-12","index":8037,"close":72.26,"high":72.99,"low":72.05,"open":72.68,"volume":3109600},{"timestamp":1144935000,"date":"2006-04-13","index":8038,"close":72.21,"high":72.43,"low":71.8,"open":72.1,"volume":1915500},{"timestamp":1145280600,"date":"2006-04-17","index":8039,"close":72.95,"high":73.02,"low":72.6,"open":72.6,"volume":2659800},{"timestamp":1145367000,"date":"2006-04-18","index":8040,"close":75.08,"high":75.08,"low":74.1,"open":74.36,"volume":3857800},{"timestamp":1145453400,"date":"2006-04-19","index":8041,"close":75.77,"high":75.84,"low":74.57,"open":74.99,"volume":3899800},{"timestamp":1145539800,"date":"2006-04-20","index":8042,"close":74.91,"high":76,"low":74.62,"open":75.72,"volume":3952900},{"timestamp":1145626200,"date":"2006-04-21","index":8043,"close":76.3,"high":76.47,"low":75.28,"open":75.65,"volume":4815200},{"timestamp":1145885400,"date":"2006-04-24","index":8044,"close":75.82,"high":76.85,"low":75.58,"open":76.85,"volume":3300000}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":8045,"close":74.88,"high":76.42,"low":74.6,"open":76.2,"volume":3112100},{"timestamp":1146058200,"date":"2006-04-26","index":8046,"close":73.74,"high":75.16,"low":73.59,"open":74.93,"volume":4160700},{"timestamp":1146144600,"date":"2006-04-27","index":8047,"close":73.71,"high":74.25,"low":72.72,"open":73.05,"volume":4667400},{"timestamp":1146231000,"date":"2006-04-28","index":8048,"close":73.72,"high":74.5,"low":73.72,"open":74.01,"volume":2487200},{"timestamp":1146490200,"date":"2006-05-01","index":8049,"close":74.4,"high":74.98,"low":74.19,"open":74.25,"volume":2900800},{"timestamp":1146576600,"date":"2006-05-02","index":8050,"close":76.3,"high":76.42,"low":75.57,"open":75.63,"volume":4284800},{"timestamp":1146663000,"date":"2006-05-03","index":8051,"close":75.05,"high":76.17,"low":74.71,"open":76.15,"volume":3885600},{"timestamp":1146749400,"date":"2006-05-04","index":8052,"close":75.26,"high":75.85,"low":74.5,"open":75.07,"volume":4620200},{"timestamp":1146835800,"date":"2006-05-05","index":8053,"close":76.47,"high":76.47,"low":75.65,"open":75.77,"volume":3777700},{"timestamp":1147095000,"date":"2006-05-08","index":8054,"close":75.62,"high":75.97,"low":75.2,"open":75.47,"volume":2818700},{"timestamp":1147181400,"date":"2006-05-09","index":8055,"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":7981,"close":70.75,"high":70.92,"low":69.96,"open":70.3,"volume":3475800},{"timestamp":1138113000,"date":"2006-01-24","index":7982,"close":70.54,"high":71.46,"low":70.34,"open":71.06,"volume":3361600},{"timestamp":1138199400,"date":"2006-01-25","index":7983,"close":70.13,"high":71.28,"low":69.7,"open":71.26,"volume":5119900},{"timestamp":1138285800,"date":"2006-01-26","index":7984,"close":70.04,"high":70.45,"low":69.65,"open":70.33,"volume":3802900},{"timestamp":1138372200,"date":"2006-01-27","index":7985,"close":71.01,"high":71.39,"low":70.64,"open":71.06,"volume":3356000},{"timestamp":1138631400,"date":"2006-01-30","index":7986,"close":72.27,"high":72.72,"low":72.09,"open":72.3,"volume":4556700},{"timestamp":1138717800,"date":"2006-01-31","index":7987,"close":72.31,"high":72.88,"low":72.04,"open":72.86,"volume":3768400},{"timestamp":1138804200,"date":"2006-02-01","index":7988,"close":71.12,"high":72.58,"low":71.01,"open":71.99,"volume":3516100},{"timestamp":1138890600,"date":"2006-02-02","index":7989,"close":69.61,"high":70.92,"low":69.59,"open":70.92,"volume":6089200},{"timestamp":1138977000,"date":"2006-02-03","index":7990,"close":69.14,"high":69.84,"low":69.1,"open":69.59,"volume":3145400},{"timestamp":1139236200,"date":"2006-02-06","index":7991,"close":69.97,"high":70.53,"low":69.39,"open":70.21,"volume":2448600}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":7992,"close":67.5,"high":68.15,"low":67.06,"open":67.75,"volume":5089600},{"timestamp":1139409000,"date":"2006-02-08","index":7993,"close":67.2,"high":67.36,"low":66.6,"open":67.33,"volume":5860800},{"timestamp":1139495400,"date":"2006-02-09","index":7994,"close":67.26,"high":68.2,"low":67.05,"open":67.75,"volume":3764600},{"timestamp":1139581800,"date":"2006-02-10","index":7995,"close":67.38,"high":68.08,"low":66.93,"open":67.88,"volume":4645700},{"timestamp":1139841000,"date":"2006-02-13","index":7996,"close":67.3,"high":67.79,"low":66.97,"open":67.16,"volume":3045300},{"timestamp":1139927400,"date":"2006-02-14","index":7997,"close":67.09,"high":67.5,"low":66.5,"open":66.65,"volume":3475900},{"timestamp":1140013800,"date":"2006-02-15","index":7998,"close":67.2,"high":68.42,"low":66.73,"open":67.8,"volume":3932700},{"timestamp":1140100200,"date":"2006-02-16","index":7999,"close":68.41,"high":68.46,"low":67.56,"open":67.56,"volume":3072500},{"timestamp":1140186600,"date":"2006-02-17","index":8000,"close":68.51,"high":68.88,"low":68.32,"open":68.79,"volume":2823600},{"timestamp":1140532200,"date":"2006-02-21","index":8001,"close":69.2,"high":69.8,"low":68.9,"open":69.47,"volume":3669800},{"timestamp":1140618600,"date":"2006-02-22","index":8002,"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":7906,"close":68.8,"high":69.82,"low":68.62,"open":69.75,"volume":3696600},{"timestamp":1128519000,"date":"2005-10-05","index":7907,"close":66.5,"high":67.97,"low":66.42,"open":67.75,"volume":6317100},{"timestamp":1128605400,"date":"2005-10-06","index":7908,"close":65.6,"high":66.3,"low":65.15,"open":66,"volume":7872100},{"timestamp":1128691800,"date":"2005-10-07","index":7909,"close":65.87,"high":66.61,"low":65.46,"open":66.48,"volume":4431400},{"timestamp":1128951000,"date":"2005-10-10","index":7910,"close":66.4,"high":66.93,"low":65.57,"open":66.89,"volume":4707200},{"timestamp":1129037400,"date":"2005-10-11","index":7911,"close":67.1,"high":67.2,"low":66.48,"open":66.8,"volume":3148800},{"timestamp":1129123800,"date":"2005-10-12","index":7912,"close":66.42,"high":67.15,"low":66.15,"open":67.15,"volume":2812300},{"timestamp":1129210200,"date":"2005-10-13","index":7913,"close":65.46,"high":65.58,"low":64.62,"open":65,"volume":4135200},{"timestamp":1129296600,"date":"2005-10-14","index":7914,"close":66.21,"high":66.21,"low":64.93,"open":65.61,"volume":3294300},{"timestamp":1129555800,"date":"2005-10-17","index":7915,"close":66.63,"high":66.79,"low":66.13,"open":66.7,"volume":2429300},{"timestamp":1129642200,"date":"2005-10-18","index":7916,"close":64.26,"high":65.4,"low":64.26,"open":65.2,"volume":4193600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":7917,"close":65.34,"high":65.4,"low":64.01,"open":64.39,"volume":5597800},{"timestamp":1129815000,"date":"2005-10-20","index":7918,"close":63.82,"high":65.34,"low":63.41,"open":65.33,"volume":5804700},{"timestamp":1129901400,"date":"2005-10-21","index":7919,"close":64.28,"high":64.9,"low":63.84,"open":63.96,"volume":3381700},{"timestamp":1130160600,"date":"2005-10-24","index":7920,"close":64.65,"high":65.65,"low":64.65,"open":64.77,"volume":4143900},{"timestamp":1130247000,"date":"2005-10-25","index":7921,"close":65.42,"high":66.04,"low":65.1,"open":65.41,"volume":4153100},{"timestamp":1130333400,"date":"2005-10-26","index":7922,"close":66.07,"high":67.1,"low":65.95,"open":66.33,"volume":4761200},{"timestamp":1130419800,"date":"2005-10-27","index":7923,"close":65.15,"high":66.39,"low":65.15,"open":66.21,"volume":3068500},{"timestamp":1130506200,"date":"2005-10-28","index":7924,"close":66.46,"high":66.5,"low":65.31,"open":65.98,"volume":3619200},{"timestamp":1130769000,"date":"2005-10-31","index":7925,"close":66.4,"high":67.57,"low":66.13,"open":67.21,"volume":6341100},{"timestamp":1130855400,"date":"2005-11-01","index":7926,"close":66.25,"high":66.6,"low":66.05,"open":66.28,"volume":3180400},{"timestamp":1130941800,"date":"2005-11-02","index":7927,"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":7846,"close":66.43,"high":66.94,"low":66.12,"open":66.26,"volume":3925700},{"timestamp":1121175000,"date":"2005-07-12","index":7847,"close":65.7,"high":66.41,"low":65.64,"open":66.34,"volume":5921900},{"timestamp":1121261400,"date":"2005-07-13","index":7848,"close":65.7,"high":66.03,"low":65.38,"open":65.8,"volume":2715200},{"timestamp":1121347800,"date":"2005-07-14","index":7849,"close":65.06,"high":66.26,"low":64.8,"open":66.07,"volume":4519900},{"timestamp":1121434200,"date":"2005-07-15","index":7850,"close":65.03,"high":65.26,"low":64.91,"open":65.08,"volume":2840400},{"timestamp":1121693400,"date":"2005-07-18","index":7851,"close":65.49,"high":65.67,"low":65.25,"open":65.4,"volume":2710700},{"timestamp":1121779800,"date":"2005-07-19","index":7852,"close":65.96,"high":65.96,"low":65.22,"open":65.69,"volume":3344600},{"timestamp":1121866200,"date":"2005-07-20","index":7853,"close":65.53,"high":65.65,"low":64.42,"open":64.65,"volume":3663900},{"timestamp":1121952600,"date":"2005-07-21","index":7854,"close":64.84,"high":65.02,"low":64.52,"open":64.73,"volume":2495900},{"timestamp":1122039000,"date":"2005-07-22","index":7855,"close":65.95,"high":65.95,"low":65.05,"open":65.09,"volume":2465900},{"timestamp":1122298200,"date":"2005-07-25","index":7856,"close":66.88,"high":67.34,"low":66.55,"open":66.85,"volume":4064700}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7857,"close":65.5,"high":66.1,"low":65.5,"open":65.92,"volume":2913100},{"timestamp":1122471000,"date":"2005-07-27","index":7858,"close":66.23,"high":66.45,"low":65.65,"open":65.73,"volume":3015600},{"timestamp":1122557400,"date":"2005-07-28","index":7859,"close":66.55,"high":66.96,"low":66.12,"open":66.96,"volume":4124300},{"timestamp":1122643800,"date":"2005-07-29","index":7860,"close":65.88,"high":66.99,"low":65.88,"open":66.94,"volume":3734900},{"timestamp":1122903000,"date":"2005-08-01","index":7861,"close":66.63,"high":67,"low":66.37,"open":66.78,"volume":2828400},{"timestamp":1122989400,"date":"2005-08-02","index":7862,"close":67.51,"high":67.51,"low":66.97,"open":66.97,"volume":2533700},{"timestamp":1123075800,"date":"2005-08-03","index":7863,"close":68.22,"high":68.78,"low":68.1,"open":68.51,"volume":5077300},{"timestamp":1123162200,"date":"2005-08-04","index":7864,"close":68.03,"high":68.67,"low":67.9,"open":68.07,"volume":3340800},{"timestamp":1123248600,"date":"2005-08-05","index":7865,"close":67.9,"high":68.29,"low":67.6,"open":68.27,"volume":2521500},{"timestamp":1123507800,"date":"2005-08-08","index":7866,"close":69.2,"high":69.7,"low":69.05,"open":69.05,"volume":3713400},{"timestamp":1123594200,"date":"2005-08-09","index":7867,"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":7783,"close":63.62,"high":63.78,"low":63.22,"open":63.5,"volume":3053400},{"timestamp":1113312600,"date":"2005-04-12","index":7784,"close":62.64,"high":63.46,"low":62.31,"open":63.3,"volume":4878100},{"timestamp":1113399000,"date":"2005-04-13","index":7785,"close":61.26,"high":62.26,"low":61.15,"open":61.98,"volume":4395400},{"timestamp":1113485400,"date":"2005-04-14","index":7786,"close":60.62,"high":61.42,"low":60.4,"open":61.4,"volume":4508400},{"timestamp":1113571800,"date":"2005-04-15","index":7787,"close":59.4,"high":60.7,"low":58.75,"open":60.62,"volume":5152200},{"timestamp":1113831000,"date":"2005-04-18","index":7788,"close":59.81,"high":59.99,"low":58.86,"open":59.1,"volume":4676300},{"timestamp":1113917400,"date":"2005-04-19","index":7789,"close":61.15,"high":61.15,"low":60.38,"open":60.4,"volume":3520300},{"timestamp":1114003800,"date":"2005-04-20","index":7790,"close":60,"high":60.98,"low":59.85,"open":60.64,"volume":3209200},{"timestamp":1114090200,"date":"2005-04-21","index":7791,"close":60.75,"high":60.84,"low":59.81,"open":60.2,"volume":3274900},{"timestamp":1114176600,"date":"2005-04-22","index":7792,"close":61.06,"high":61.45,"low":60.52,"open":60.8,"volume":2699300},{"timestamp":1114435800,"date":"2005-04-25","index":7793,"close":61.6,"high":62,"low":61.35,"open":61.86,"volume":2587700}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7794,"close":61.44,"high":62.32,"low":61.44,"open":62.21,"volume":3127000},{"timestamp":1114608600,"date":"2005-04-27","index":7795,"close":60.46,"high":61.82,"low":60.34,"open":61.79,"volume":3951500},{"timestamp":1114695000,"date":"2005-04-28","index":7796,"close":60.8,"high":61.32,"low":60.46,"open":60.92,"volume":6312100},{"timestamp":1114781400,"date":"2005-04-29","index":7797,"close":60.9,"high":61.76,"low":60.6,"open":61.73,"volume":4451200},{"timestamp":1115040600,"date":"2005-05-02","index":7798,"close":61.23,"high":61.29,"low":60.61,"open":60.9,"volume":2217000},{"timestamp":1115127000,"date":"2005-05-03","index":7799,"close":60.77,"high":61.57,"low":60.7,"open":61.3,"volume":3113500},{"timestamp":1115213400,"date":"2005-05-04","index":7800,"close":61.75,"high":61.78,"low":61.16,"open":61.48,"volume":4259600},{"timestamp":1115299800,"date":"2005-05-05","index":7801,"close":62.1,"high":62.5,"low":61.9,"open":62.06,"volume":2300600},{"timestamp":1115386200,"date":"2005-05-06","index":7802,"close":61.82,"high":62.36,"low":61.82,"open":62.11,"volume":2623500},{"timestamp":1115645400,"date":"2005-05-09","index":7803,"close":61.9,"high":61.94,"low":61.36,"open":61.65,"volume":2600300},{"timestamp":1115731800,"date":"2005-05-10","index":7804,"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":7730,"close":58.3,"high":58.67,"low":58.26,"open":58.41,"volume":2450400},{"timestamp":1106663400,"date":"2005-01-25","index":7731,"close":58.68,"high":58.74,"low":58.23,"open":58.51,"volume":2899200},{"timestamp":1106749800,"date":"2005-01-26","index":7732,"close":59.9,"high":60.13,"low":59.42,"open":59.55,"volume":6111300},{"timestamp":1106836200,"date":"2005-01-27","index":7733,"close":60.2,"high":60.39,"low":59.75,"open":59.84,"volume":3370600},{"timestamp":1106922600,"date":"2005-01-28","index":7734,"close":59.48,"high":59.85,"low":59.37,"open":59.85,"volume":2919800},{"timestamp":1107181800,"date":"2005-01-31","index":7735,"close":59.62,"high":59.95,"low":59.02,"open":59.15,"volume":3121700},{"timestamp":1107268200,"date":"2005-02-01","index":7736,"close":60.51,"high":60.63,"low":59.95,"open":60.1,"volume":3123300},{"timestamp":1107354600,"date":"2005-02-02","index":7737,"close":60.65,"high":61.03,"low":60.62,"open":60.82,"volume":2649400},{"timestamp":1107441000,"date":"2005-02-03","index":7738,"close":60.49,"high":60.53,"low":59.98,"open":60.13,"volume":3285900},{"timestamp":1107527400,"date":"2005-02-04","index":7739,"close":60.88,"high":61.08,"low":60.57,"open":60.66,"volume":3492600},{"timestamp":1107786600,"date":"2005-02-07","index":7740,"close":60.77,"high":61.07,"low":60.45,"open":60.82,"volume":3169500}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":7741,"close":61.03,"high":61.2,"low":60.28,"open":60.42,"volume":5044300},{"timestamp":1107959400,"date":"2005-02-09","index":7742,"close":60.99,"high":61.34,"low":60.67,"open":60.8,"volume":3476500},{"timestamp":1108045800,"date":"2005-02-10","index":7743,"close":62.17,"high":62.45,"low":61.59,"open":61.59,"volume":5436800},{"timestamp":1108132200,"date":"2005-02-11","index":7744,"close":62.2,"high":62.46,"low":61.65,"open":61.68,"volume":3873400},{"timestamp":1108391400,"date":"2005-02-14","index":7745,"close":62.25,"high":62.51,"low":62.02,"open":62.2,"volume":2454400},{"timestamp":1108477800,"date":"2005-02-15","index":7746,"close":62.46,"high":62.53,"low":62.05,"open":62.05,"volume":3003600},{"timestamp":1108564200,"date":"2005-02-16","index":7747,"close":63.27,"high":63.27,"low":62.17,"open":62.2,"volume":4430900},{"timestamp":1108650600,"date":"2005-02-17","index":7748,"close":62.99,"high":63.99,"low":62.99,"open":63.78,"volume":4168900},{"timestamp":1108737000,"date":"2005-02-18","index":7749,"close":63.2,"high":63.65,"low":62.87,"open":62.89,"volume":4141300},{"timestamp":1109082600,"date":"2005-02-22","index":7750,"close":63.52,"high":64.19,"low":63.36,"open":63.46,"volume":4297500},{"timestamp":1109169000,"date":"2005-02-23","index":7751,"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":7659,"close":58.61,"high":59.2,"low":58.61,"open":58.95,"volume":1987700},{"timestamp":1097674200,"date":"2004-10-13","index":7660,"close":58,"high":58.17,"low":57.6,"open":58.13,"volume":4141200},{"timestamp":1097760600,"date":"2004-10-14","index":7661,"close":58.58,"high":58.89,"low":58.46,"open":58.59,"volume":3085800},{"timestamp":1097847000,"date":"2004-10-15","index":7662,"close":58.99,"high":59.2,"low":58.7,"open":59.09,"volume":3400600},{"timestamp":1098106200,"date":"2004-10-18","index":7663,"close":58.54,"high":59.29,"low":58.47,"open":58.99,"volume":2545700},{"timestamp":1098192600,"date":"2004-10-19","index":7664,"close":58.4,"high":58.75,"low":58.32,"open":58.64,"volume":3128100},{"timestamp":1098279000,"date":"2004-10-20","index":7665,"close":59.14,"high":59.14,"low":58.21,"open":58.22,"volume":2303600},{"timestamp":1098365400,"date":"2004-10-21","index":7666,"close":59.08,"high":59.43,"low":58.88,"open":59.41,"volume":2538800},{"timestamp":1098451800,"date":"2004-10-22","index":7667,"close":58.97,"high":59.6,"low":58.9,"open":59.55,"volume":2676600},{"timestamp":1098711000,"date":"2004-10-25","index":7668,"close":59.48,"high":59.7,"low":59.31,"open":59.38,"volume":3377900},{"timestamp":1098797400,"date":"2004-10-26","index":7669,"close":58.93,"high":59.04,"low":58.4,"open":58.87,"volume":3065100}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7670,"close":58.64,"high":59.6,"low":58.31,"open":59.6,"volume":4602900},{"timestamp":1098970200,"date":"2004-10-28","index":7671,"close":57.62,"high":58.4,"low":57.37,"open":57.65,"volume":3894800},{"timestamp":1099056600,"date":"2004-10-29","index":7672,"close":58.25,"high":58.29,"low":57.72,"open":57.98,"volume":3115000},{"timestamp":1099319400,"date":"2004-11-01","index":7673,"close":58.42,"high":59.13,"low":58.23,"open":59.01,"volume":4711700},{"timestamp":1099405800,"date":"2004-11-02","index":7674,"close":58,"high":58.94,"low":57.98,"open":58.63,"volume":2899800},{"timestamp":1099492200,"date":"2004-11-03","index":7675,"close":59.28,"high":59.46,"low":58.68,"open":59.42,"volume":3935900},{"timestamp":1099578600,"date":"2004-11-04","index":7676,"close":60.1,"high":60.15,"low":59.47,"open":59.47,"volume":4574300},{"timestamp":1099665000,"date":"2004-11-05","index":7677,"close":59.57,"high":59.97,"low":59.42,"open":59.54,"volume":4022400},{"timestamp":1099924200,"date":"2004-11-08","index":7678,"close":59.54,"high":59.87,"low":59.32,"open":59.78,"volume":2919400},{"timestamp":1100010600,"date":"2004-11-09","index":7679,"close":59.15,"high":59.63,"low":59.08,"open":59.43,"volume":2903600},{"timestamp":1100097000,"date":"2004-11-10","index":7680,"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":7594,"close":54.7,"high":55.1,"low":54.57,"open":55.08,"volume":2367000},{"timestamp":1089725400,"date":"2004-07-13","index":7595,"close":54.3,"high":54.6,"low":54.09,"open":54.56,"volume":1922000},{"timestamp":1089811800,"date":"2004-07-14","index":7596,"close":54.5,"high":54.74,"low":54.1,"open":54.1,"volume":2284200},{"timestamp":1089898200,"date":"2004-07-15","index":7597,"close":54.79,"high":55.08,"low":54.76,"open":54.84,"volume":2814300},{"timestamp":1089984600,"date":"2004-07-16","index":7598,"close":55.79,"high":55.95,"low":55.54,"open":55.65,"volume":3483500},{"timestamp":1090243800,"date":"2004-07-19","index":7599,"close":55.33,"high":55.78,"low":55.32,"open":55.48,"volume":2708400},{"timestamp":1090330200,"date":"2004-07-20","index":7600,"close":55.43,"high":55.6,"low":54.98,"open":55.15,"volume":2699300},{"timestamp":1090416600,"date":"2004-07-21","index":7601,"close":54.27,"high":54.97,"low":54.27,"open":54.73,"volume":4326700},{"timestamp":1090503000,"date":"2004-07-22","index":7602,"close":54.25,"high":54.67,"low":54.17,"open":54.38,"volume":3277400},{"timestamp":1090589400,"date":"2004-07-23","index":7603,"close":54.35,"high":54.4,"low":54,"open":54.1,"volume":2171700},{"timestamp":1090848600,"date":"2004-07-26","index":7604,"close":54.15,"high":54.45,"low":53.6,"open":54.3,"volume":2269600}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":7605,"close":53.9,"high":54.1,"low":53.3,"open":53.52,"volume":3071900},{"timestamp":1091021400,"date":"2004-07-28","index":7606,"close":54.92,"high":55.03,"low":54.18,"open":54.21,"volume":3003900},{"timestamp":1091107800,"date":"2004-07-29","index":7607,"close":55.99,"high":56.32,"low":55.77,"open":55.97,"volume":6960000},{"timestamp":1091194200,"date":"2004-07-30","index":7608,"close":56.36,"high":56.74,"low":56.33,"open":56.5,"volume":4183400},{"timestamp":1091453400,"date":"2004-08-02","index":7609,"close":56.28,"high":56.55,"low":56.18,"open":56.18,"volume":2564000},{"timestamp":1091539800,"date":"2004-08-03","index":7610,"close":56.75,"high":57.21,"low":56.75,"open":57,"volume":5817200},{"timestamp":1091626200,"date":"2004-08-04","index":7611,"close":56.07,"high":56.67,"low":55.87,"open":56.55,"volume":4980100},{"timestamp":1091712600,"date":"2004-08-05","index":7612,"close":55.9,"high":56.5,"low":55.88,"open":56.25,"volume":3749500},{"timestamp":1091799000,"date":"2004-08-06","index":7613,"close":54.95,"high":56.05,"low":54.8,"open":56,"volume":3343000},{"timestamp":1092058200,"date":"2004-08-09","index":7614,"close":55.54,"high":55.85,"low":55.02,"open":55.02,"volume":2957100},{"timestamp":1092144600,"date":"2004-08-10","index":7615,"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":7532,"close":53.8,"high":54.08,"low":53.35,"open":53.35,"volume":4009700},{"timestamp":1081863000,"date":"2004-04-13","index":7533,"close":53.61,"high":54.09,"low":53.6,"open":54.05,"volume":2954900},{"timestamp":1081949400,"date":"2004-04-14","index":7534,"close":53.01,"high":53.33,"low":52.9,"open":52.95,"volume":2685800},{"timestamp":1082035800,"date":"2004-04-15","index":7535,"close":54.16,"high":54.24,"low":53.62,"open":53.62,"volume":3223400},{"timestamp":1082122200,"date":"2004-04-16","index":7536,"close":54.25,"high":54.72,"low":53.77,"open":53.77,"volume":2883800},{"timestamp":1082381400,"date":"2004-04-19","index":7537,"close":53.93,"high":54.13,"low":53.73,"open":53.73,"volume":2083700},{"timestamp":1082467800,"date":"2004-04-20","index":7538,"close":52.67,"high":53.44,"low":52.61,"open":53.36,"volume":4152200},{"timestamp":1082554200,"date":"2004-04-21","index":7539,"close":52.45,"high":52.5,"low":51.94,"open":52.12,"volume":3613200},{"timestamp":1082640600,"date":"2004-04-22","index":7540,"close":53.23,"high":53.23,"low":52.04,"open":52.1,"volume":2845600},{"timestamp":1082727000,"date":"2004-04-23","index":7541,"close":53.02,"high":53.02,"low":52.51,"open":52.65,"volume":2115100},{"timestamp":1082986200,"date":"2004-04-26","index":7542,"close":52.92,"high":53.39,"low":52.85,"open":53.31,"volume":2329700}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":7543,"close":53.7,"high":53.95,"low":52.52,"open":52.52,"volume":4639400},{"timestamp":1083159000,"date":"2004-04-28","index":7544,"close":53.11,"high":53.95,"low":53.03,"open":53.9,"volume":3207700},{"timestamp":1083245400,"date":"2004-04-29","index":7545,"close":52.05,"high":53.32,"low":52.05,"open":53.1,"volume":3566700},{"timestamp":1083331800,"date":"2004-04-30","index":7546,"close":52.9,"high":53.03,"low":52.37,"open":52.5,"volume":3329100},{"timestamp":1083591000,"date":"2004-05-03","index":7547,"close":53.28,"high":53.39,"low":52.78,"open":52.9,"volume":2888500},{"timestamp":1083677400,"date":"2004-05-04","index":7548,"close":53.5,"high":53.84,"low":53.2,"open":53.63,"volume":2856100},{"timestamp":1083763800,"date":"2004-05-05","index":7549,"close":54.42,"high":54.59,"low":53.96,"open":54.02,"volume":4829500},{"timestamp":1083850200,"date":"2004-05-06","index":7550,"close":54.54,"high":54.99,"low":54.13,"open":54.95,"volume":5454300},{"timestamp":1083936600,"date":"2004-05-07","index":7551,"close":53.96,"high":54.45,"low":53.67,"open":54.1,"volume":3730000},{"timestamp":1084195800,"date":"2004-05-10","index":7552,"close":52.22,"high":52.9,"low":52.22,"open":52.8,"volume":4228800},{"timestamp":1084282200,"date":"2004-05-11","index":7553,"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":7479,"close":48.6,"high":48.6,"low":47.97,"open":48.4,"volume":3615400},{"timestamp":1075213800,"date":"2004-01-27","index":7480,"close":48.66,"high":48.85,"low":48.37,"open":48.49,"volume":3235500},{"timestamp":1075300200,"date":"2004-01-28","index":7481,"close":48.44,"high":49.3,"low":48.44,"open":48.9,"volume":3558000},{"timestamp":1075386600,"date":"2004-01-29","index":7482,"close":48.07,"high":48.33,"low":47.75,"open":48.29,"volume":3160600},{"timestamp":1075473000,"date":"2004-01-30","index":7483,"close":47.6,"high":47.91,"low":47.49,"open":47.73,"volume":2972300},{"timestamp":1075732200,"date":"2004-02-02","index":7484,"close":47.56,"high":47.68,"low":47.12,"open":47.35,"volume":3530200},{"timestamp":1075818600,"date":"2004-02-03","index":7485,"close":47.77,"high":47.8,"low":47.07,"open":47.37,"volume":3502500},{"timestamp":1075905000,"date":"2004-02-04","index":7486,"close":47.58,"high":47.89,"low":47.55,"open":47.66,"volume":2270100},{"timestamp":1075991400,"date":"2004-02-05","index":7487,"close":47.27,"high":47.57,"low":47.16,"open":47.57,"volume":2234200},{"timestamp":1076077800,"date":"2004-02-06","index":7488,"close":47.6,"high":47.6,"low":46.91,"open":47.05,"volume":2415400},{"timestamp":1076337000,"date":"2004-02-09","index":7489,"close":48.4,"high":48.65,"low":47.61,"open":47.64,"volume":3147100}],"post":[{"timestamp":1076423400,"date":"2004-02-10","index":7490,"close":47.55,"high":47.85,"low":46.65,"open":46.74,"volume":7789600},{"timestamp":1076509800,"date":"2004-02-11","index":7491,"close":47.92,"high":47.95,"low":46.97,"open":47.2,"volume":5148000},{"timestamp":1076596200,"date":"2004-02-12","index":7492,"close":47.73,"high":47.82,"low":47.25,"open":47.39,"volume":3845500},{"timestamp":1076682600,"date":"2004-02-13","index":7493,"close":48.05,"high":48.28,"low":47.5,"open":47.83,"volume":2671800},{"timestamp":1077028200,"date":"2004-02-17","index":7494,"close":48.72,"high":48.82,"low":48.5,"open":48.76,"volume":2859900},{"timestamp":1077114600,"date":"2004-02-18","index":7495,"close":47.9,"high":48.36,"low":47.9,"open":48.31,"volume":2879500},{"timestamp":1077201000,"date":"2004-02-19","index":7496,"close":48.13,"high":48.55,"low":48.1,"open":48.34,"volume":3184500},{"timestamp":1077287400,"date":"2004-02-20","index":7497,"close":48.49,"high":48.71,"low":48.19,"open":48.71,"volume":3295100},{"timestamp":1077546600,"date":"2004-02-23","index":7498,"close":48.5,"high":48.64,"low":48.25,"open":48.61,"volume":2920500},{"timestamp":1077633000,"date":"2004-02-24","index":7499,"close":48.53,"high":48.76,"low":48.15,"open":48.18,"volume":2669700},{"timestamp":1077719400,"date":"2004-02-25","index":7500,"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":7408,"close":44.73,"high":44.73,"low":44.2,"open":44.2,"volume":3184500},{"timestamp":1066138200,"date":"2003-10-14","index":7409,"close":44.17,"high":44.23,"low":43.97,"open":44.05,"volume":3441100},{"timestamp":1066224600,"date":"2003-10-15","index":7410,"close":43.9,"high":44.33,"low":43.6,"open":44.33,"volume":3266800},{"timestamp":1066311000,"date":"2003-10-16","index":7411,"close":43.75,"high":43.94,"low":43.54,"open":43.9,"volume":2826300},{"timestamp":1066397400,"date":"2003-10-17","index":7412,"close":43.6,"high":43.75,"low":43.13,"open":43.75,"volume":2607300},{"timestamp":1066656600,"date":"2003-10-20","index":7413,"close":43.48,"high":43.71,"low":43.35,"open":43.65,"volume":2391600},{"timestamp":1066743000,"date":"2003-10-21","index":7414,"close":43.14,"high":43.25,"low":42.93,"open":43.17,"volume":4081300},{"timestamp":1066829400,"date":"2003-10-22","index":7415,"close":42.9,"high":43.05,"low":42.73,"open":42.95,"volume":2819000},{"timestamp":1066915800,"date":"2003-10-23","index":7416,"close":42.59,"high":42.68,"low":42.18,"open":42.2,"volume":2794700},{"timestamp":1067002200,"date":"2003-10-24","index":7417,"close":42.81,"high":42.82,"low":42.27,"open":42.4,"volume":2718000},{"timestamp":1067265000,"date":"2003-10-27","index":7418,"close":42.45,"high":42.59,"low":42.14,"open":42.36,"volume":2476900}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":7419,"close":42.23,"high":42.52,"low":41.89,"open":42.4,"volume":4311600},{"timestamp":1067437800,"date":"2003-10-29","index":7420,"close":42.25,"high":42.37,"low":41.8,"open":41.9,"volume":3226400},{"timestamp":1067524200,"date":"2003-10-30","index":7421,"close":41.7,"high":42.5,"low":41.65,"open":42.26,"volume":3792000},{"timestamp":1067610600,"date":"2003-10-31","index":7422,"close":42.38,"high":42.45,"low":41.95,"open":41.97,"volume":2792600},{"timestamp":1067869800,"date":"2003-11-03","index":7423,"close":42.47,"high":42.93,"low":42.37,"open":42.86,"volume":2833000},{"timestamp":1067956200,"date":"2003-11-04","index":7424,"close":42.55,"high":42.81,"low":42.55,"open":42.7,"volume":2511900},{"timestamp":1068042600,"date":"2003-11-05","index":7425,"close":42.59,"high":42.68,"low":42.38,"open":42.55,"volume":2222800},{"timestamp":1068129000,"date":"2003-11-06","index":7426,"close":42.51,"high":42.55,"low":42.25,"open":42.25,"volume":2164300},{"timestamp":1068215400,"date":"2003-11-07","index":7427,"close":42.78,"high":43,"low":42.62,"open":42.8,"volume":2515700},{"timestamp":1068474600,"date":"2003-11-10","index":7428,"close":42.58,"high":42.98,"low":42.5,"open":42.95,"volume":1970300},{"timestamp":1068561000,"date":"2003-11-11","index":7429,"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":7344,"close":40.05,"high":40.68,"low":40.05,"open":40.39,"volume":4136400},{"timestamp":1058275800,"date":"2003-07-15","index":7345,"close":39.3,"high":39.75,"low":39.25,"open":39.64,"volume":7709400},{"timestamp":1058362200,"date":"2003-07-16","index":7346,"close":39.58,"high":39.68,"low":39.32,"open":39.5,"volume":4365000},{"timestamp":1058448600,"date":"2003-07-17","index":7347,"close":40.2,"high":40.29,"low":39.69,"open":39.74,"volume":6494800},{"timestamp":1058535000,"date":"2003-07-18","index":7348,"close":40.5,"high":40.51,"low":39.76,"open":40.15,"volume":5964300},{"timestamp":1058794200,"date":"2003-07-21","index":7349,"close":40.15,"high":40.58,"low":40.1,"open":40.58,"volume":2938000},{"timestamp":1058880600,"date":"2003-07-22","index":7350,"close":40.99,"high":41.09,"low":40.35,"open":40.47,"volume":4203500},{"timestamp":1058967000,"date":"2003-07-23","index":7351,"close":40.88,"high":41.28,"low":40.85,"open":41.08,"volume":3081700},{"timestamp":1059053400,"date":"2003-07-24","index":7352,"close":41.2,"high":41.69,"low":41.2,"open":41.34,"volume":3343000},{"timestamp":1059139800,"date":"2003-07-25","index":7353,"close":41.45,"high":41.48,"low":40.7,"open":41,"volume":2898500},{"timestamp":1059399000,"date":"2003-07-28","index":7354,"close":42.02,"high":42.05,"low":41.51,"open":41.7,"volume":5817200}],"post":[{"timestamp":1059485400,"date":"2003-07-29","index":7355,"close":41.69,"high":41.75,"low":41.33,"open":41.54,"volume":4954300},{"timestamp":1059571800,"date":"2003-07-30","index":7356,"close":41.79,"high":41.91,"low":41.51,"open":41.72,"volume":3114200},{"timestamp":1059658200,"date":"2003-07-31","index":7357,"close":41.55,"high":41.94,"low":41.36,"open":41.8,"volume":2890900},{"timestamp":1059744600,"date":"2003-08-01","index":7358,"close":41.26,"high":41.29,"low":40.86,"open":41.07,"volume":3265900},{"timestamp":1060003800,"date":"2003-08-04","index":7359,"close":41.5,"high":41.52,"low":41.05,"open":41.45,"volume":1632400},{"timestamp":1060090200,"date":"2003-08-05","index":7360,"close":41.48,"high":41.95,"low":41.46,"open":41.75,"volume":2315200},{"timestamp":1060176600,"date":"2003-08-06","index":7361,"close":41.49,"high":41.6,"low":41.25,"open":41.34,"volume":2133200},{"timestamp":1060263000,"date":"2003-08-07","index":7362,"close":42.25,"high":42.26,"low":41.37,"open":41.41,"volume":3151700},{"timestamp":1060349400,"date":"2003-08-08","index":7363,"close":42.4,"high":42.77,"low":42.4,"open":42.73,"volume":2783400},{"timestamp":1060608600,"date":"2003-08-11","index":7364,"close":43,"high":43.25,"low":42.69,"open":42.69,"volume":3587700},{"timestamp":1060695000,"date":"2003-08-12","index":7365,"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":7281,"close":38.35,"high":39,"low":38.26,"open":39,"volume":2879500},{"timestamp":1050327000,"date":"2003-04-14","index":7282,"close":39.12,"high":39.13,"low":38.51,"open":38.67,"volume":2129100},{"timestamp":1050413400,"date":"2003-04-15","index":7283,"close":38.95,"high":39.39,"low":38.95,"open":39.18,"volume":2385200},{"timestamp":1050499800,"date":"2003-04-16","index":7284,"close":38.56,"high":39.08,"low":38.47,"open":39.08,"volume":1877500},{"timestamp":1050586200,"date":"2003-04-17","index":7285,"close":38.86,"high":39.13,"low":38.65,"open":38.86,"volume":1641400},{"timestamp":1050931800,"date":"2003-04-21","index":7286,"close":38.88,"high":39.13,"low":38.8,"open":38.87,"volume":1728900},{"timestamp":1051018200,"date":"2003-04-22","index":7287,"close":39.5,"high":39.91,"low":38.8,"open":38.84,"volume":2717100},{"timestamp":1051104600,"date":"2003-04-23","index":7288,"close":39.16,"high":39.89,"low":38.79,"open":39.89,"volume":4988200},{"timestamp":1051191000,"date":"2003-04-24","index":7289,"close":39.39,"high":39.97,"low":38.77,"open":38.92,"volume":3825400},{"timestamp":1051277400,"date":"2003-04-25","index":7290,"close":38.31,"high":38.5,"low":37.75,"open":38.5,"volume":5127100},{"timestamp":1051536600,"date":"2003-04-28","index":7291,"close":38.74,"high":38.76,"low":38,"open":38.31,"volume":2805700}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":7292,"close":38.37,"high":38.89,"low":38.23,"open":38.29,"volume":4461600},{"timestamp":1051709400,"date":"2003-04-30","index":7293,"close":38.54,"high":38.74,"low":38.16,"open":38.16,"volume":4448800},{"timestamp":1051795800,"date":"2003-05-01","index":7294,"close":38.63,"high":39,"low":38.49,"open":38.95,"volume":3105200},{"timestamp":1051882200,"date":"2003-05-02","index":7295,"close":39.4,"high":39.4,"low":38.72,"open":38.74,"volume":4554500},{"timestamp":1052141400,"date":"2003-05-05","index":7296,"close":39.4,"high":39.73,"low":39.17,"open":39.4,"volume":2784200},{"timestamp":1052227800,"date":"2003-05-06","index":7297,"close":39.87,"high":40.26,"low":39.71,"open":40.23,"volume":4034400},{"timestamp":1052314200,"date":"2003-05-07","index":7298,"close":39.89,"high":40.11,"low":39.8,"open":39.95,"volume":2540700},{"timestamp":1052400600,"date":"2003-05-08","index":7299,"close":39.66,"high":39.77,"low":39.34,"open":39.5,"volume":2116100},{"timestamp":1052487000,"date":"2003-05-09","index":7300,"close":40.08,"high":40.08,"low":39.39,"open":39.6,"volume":2801400},{"timestamp":1052746200,"date":"2003-05-12","index":7301,"close":40.6,"high":40.97,"low":40.01,"open":40.1,"volume":4284300},{"timestamp":1052832600,"date":"2003-05-13","index":7302,"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":7228,"close":35.37,"high":35.84,"low":34.67,"open":34.93,"volume":5693100},{"timestamp":1043764200,"date":"2003-01-28","index":7229,"close":36.49,"high":36.6,"low":35.45,"open":35.49,"volume":6347000},{"timestamp":1043850600,"date":"2003-01-29","index":7230,"close":38.3,"high":38.4,"low":36.55,"open":36.65,"volume":7865900},{"timestamp":1043937000,"date":"2003-01-30","index":7231,"close":37.51,"high":38.28,"low":37.35,"open":38.28,"volume":4873400},{"timestamp":1044023400,"date":"2003-01-31","index":7232,"close":39.01,"high":39.05,"low":37.3,"open":37.51,"volume":6659400},{"timestamp":1044282600,"date":"2003-02-03","index":7233,"close":38.81,"high":39.09,"low":38.5,"open":39.01,"volume":2764400},{"timestamp":1044369000,"date":"2003-02-04","index":7234,"close":38.84,"high":39.05,"low":38.49,"open":38.75,"volume":3389400},{"timestamp":1044455400,"date":"2003-02-05","index":7235,"close":38.71,"high":39.27,"low":38.64,"open":39.15,"volume":2784200},{"timestamp":1044541800,"date":"2003-02-06","index":7236,"close":37.67,"high":38.72,"low":37.41,"open":38.72,"volume":3625400},{"timestamp":1044628200,"date":"2003-02-07","index":7237,"close":37.68,"high":37.79,"low":37.32,"open":37.7,"volume":3413000},{"timestamp":1044887400,"date":"2003-02-10","index":7238,"close":37.96,"high":38,"low":37.43,"open":37.68,"volume":3902400}],"post":[{"timestamp":1044973800,"date":"2003-02-11","index":7239,"close":38.1,"high":38.6,"low":38.1,"open":38.45,"volume":3292100},{"timestamp":1045060200,"date":"2003-02-12","index":7240,"close":37.7,"high":38.11,"low":37.4,"open":38.11,"volume":3652000},{"timestamp":1045146600,"date":"2003-02-13","index":7241,"close":38.05,"high":38.2,"low":37.4,"open":37.68,"volume":4791500},{"timestamp":1045233000,"date":"2003-02-14","index":7242,"close":38.55,"high":38.79,"low":38,"open":38.1,"volume":2692300},{"timestamp":1045578600,"date":"2003-02-18","index":7243,"close":38.88,"high":39.19,"low":38.65,"open":38.7,"volume":2685400},{"timestamp":1045665000,"date":"2003-02-19","index":7244,"close":38.46,"high":38.89,"low":38.07,"open":38.33,"volume":2931000},{"timestamp":1045751400,"date":"2003-02-20","index":7245,"close":38.48,"high":39.1,"low":38.48,"open":38.92,"volume":2219900},{"timestamp":1045837800,"date":"2003-02-21","index":7246,"close":39.97,"high":40,"low":38.83,"open":38.83,"volume":4441900},{"timestamp":1046097000,"date":"2003-02-24","index":7247,"close":39.8,"high":40.09,"low":39.64,"open":39.7,"volume":2428200},{"timestamp":1046183400,"date":"2003-02-25","index":7248,"close":39.6,"high":39.99,"low":39.2,"open":39.5,"volume":5034500},{"timestamp":1046269800,"date":"2003-02-26","index":7249,"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":7157,"close":39.93,"high":40.27,"low":39.25,"open":39.8,"volume":1754300},{"timestamp":1034688600,"date":"2002-10-15","index":7158,"close":41.88,"high":41.98,"low":41.11,"open":41.5,"volume":3590400},{"timestamp":1034775000,"date":"2002-10-16","index":7159,"close":41.3,"high":41.85,"low":41.25,"open":41.35,"volume":2483200},{"timestamp":1034861400,"date":"2002-10-17","index":7160,"close":42.35,"high":43.15,"low":42,"open":43.15,"volume":2538500},{"timestamp":1034947800,"date":"2002-10-18","index":7161,"close":42.35,"high":42.75,"low":41.96,"open":42.25,"volume":2096800},{"timestamp":1035207000,"date":"2002-10-21","index":7162,"close":42.04,"high":42.15,"low":41.66,"open":41.9,"volume":2188000},{"timestamp":1035293400,"date":"2002-10-22","index":7163,"close":39.99,"high":40.15,"low":39.46,"open":40.05,"volume":3373100},{"timestamp":1035379800,"date":"2002-10-23","index":7164,"close":39.95,"high":40,"low":38.89,"open":40,"volume":3734500},{"timestamp":1035466200,"date":"2002-10-24","index":7165,"close":39.79,"high":40.35,"low":39.79,"open":40.15,"volume":3051500},{"timestamp":1035552600,"date":"2002-10-25","index":7166,"close":40.12,"high":40.15,"low":39.51,"open":39.68,"volume":2106000},{"timestamp":1035815400,"date":"2002-10-28","index":7167,"close":39.45,"high":39.9,"low":39.05,"open":39.9,"volume":2550300}],"post":[{"timestamp":1035901800,"date":"2002-10-29","index":7168,"close":36.78,"high":37.1,"low":36.25,"open":36.6,"volume":9335100},{"timestamp":1035988200,"date":"2002-10-30","index":7169,"close":38.13,"high":38.18,"low":36.79,"open":36.79,"volume":6580100},{"timestamp":1036074600,"date":"2002-10-31","index":7170,"close":38.45,"high":38.82,"low":38.2,"open":38.35,"volume":3805200},{"timestamp":1036161000,"date":"2002-11-01","index":7171,"close":39.47,"high":39.59,"low":38.53,"open":38.53,"volume":2070800},{"timestamp":1036420200,"date":"2002-11-04","index":7172,"close":38.25,"high":39.52,"low":37.81,"open":39.48,"volume":3824500},{"timestamp":1036506600,"date":"2002-11-05","index":7173,"close":38.52,"high":38.6,"low":37.65,"open":37.65,"volume":3331400},{"timestamp":1036593000,"date":"2002-11-06","index":7174,"close":37.9,"high":37.92,"low":37.11,"open":37.18,"volume":5115000},{"timestamp":1036679400,"date":"2002-11-07","index":7175,"close":37.4,"high":37.77,"low":37.3,"open":37.5,"volume":2177700},{"timestamp":1036765800,"date":"2002-11-08","index":7176,"close":38.66,"high":38.74,"low":38.1,"open":38.13,"volume":2979400},{"timestamp":1037025000,"date":"2002-11-11","index":7177,"close":38.25,"high":38.85,"low":38.2,"open":38.66,"volume":2426000},{"timestamp":1037111400,"date":"2002-11-12","index":7178,"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":7093,"close":44.85,"high":45.25,"low":43.1,"open":45.25,"volume":5810700},{"timestamp":1026826200,"date":"2002-07-16","index":7094,"close":44.2,"high":45.15,"low":43.15,"open":43.7,"volume":4165800},{"timestamp":1026912600,"date":"2002-07-17","index":7095,"close":45.68,"high":46.17,"low":45.3,"open":45.7,"volume":2995200},{"timestamp":1026999000,"date":"2002-07-18","index":7096,"close":45.32,"high":46.5,"low":45.08,"open":45.7,"volume":3467200},{"timestamp":1027085400,"date":"2002-07-19","index":7097,"close":42.6,"high":44.93,"low":42.59,"open":44.25,"volume":4254600},{"timestamp":1027344600,"date":"2002-07-22","index":7098,"close":39.69,"high":42.8,"low":39,"open":42.2,"volume":4805800},{"timestamp":1027431000,"date":"2002-07-23","index":7099,"close":39.32,"high":40.4,"low":39.1,"open":39.7,"volume":4593600},{"timestamp":1027517400,"date":"2002-07-24","index":7100,"close":42.75,"high":42.75,"low":38.2,"open":38.56,"volume":5006300},{"timestamp":1027603800,"date":"2002-07-25","index":7101,"close":41.96,"high":42.45,"low":41.04,"open":41.5,"volume":3539800},{"timestamp":1027690200,"date":"2002-07-26","index":7102,"close":42.54,"high":42.75,"low":41.7,"open":42.05,"volume":2863800},{"timestamp":1027949400,"date":"2002-07-29","index":7103,"close":45.3,"high":45.3,"low":43.94,"open":44.22,"volume":3086900}],"post":[{"timestamp":1028035800,"date":"2002-07-30","index":7104,"close":45.37,"high":45.65,"low":44.8,"open":45.3,"volume":2996500},{"timestamp":1028122200,"date":"2002-07-31","index":7105,"close":46.4,"high":46.7,"low":45.39,"open":45.43,"volume":3820800},{"timestamp":1028208600,"date":"2002-08-01","index":7106,"close":43.95,"high":45.4,"low":43.95,"open":45.35,"volume":3277400},{"timestamp":1028295000,"date":"2002-08-02","index":7107,"close":44.43,"high":45.52,"low":44,"open":45.5,"volume":2798100},{"timestamp":1028554200,"date":"2002-08-05","index":7108,"close":43.33,"high":45.09,"low":43.3,"open":44.35,"volume":1414300},{"timestamp":1028640600,"date":"2002-08-06","index":7109,"close":45.54,"high":45.93,"low":44.56,"open":44.56,"volume":2528300},{"timestamp":1028727000,"date":"2002-08-07","index":7110,"close":46.2,"high":46.29,"low":45.18,"open":46.25,"volume":2847000},{"timestamp":1028813400,"date":"2002-08-08","index":7111,"close":47.56,"high":47.74,"low":45.86,"open":46,"volume":2112400},{"timestamp":1028899800,"date":"2002-08-09","index":7112,"close":47.34,"high":47.9,"low":46.25,"open":46.35,"volume":1976300},{"timestamp":1029159000,"date":"2002-08-12","index":7113,"close":46.64,"high":46.9,"low":46.23,"open":46.6,"volume":1313400},{"timestamp":1029245400,"date":"2002-08-13","index":7114,"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":7030,"close":51.17,"high":51.5,"low":50.93,"open":51,"volume":1873900},{"timestamp":1018963800,"date":"2002-04-16","index":7031,"close":52.09,"high":52.31,"low":51.84,"open":51.95,"volume":1864500},{"timestamp":1019050200,"date":"2002-04-17","index":7032,"close":51.5,"high":52.71,"low":51.4,"open":52.4,"volume":2826600},{"timestamp":1019136600,"date":"2002-04-18","index":7033,"close":51.83,"high":52.4,"low":51.39,"open":52.27,"volume":1853300},{"timestamp":1019223000,"date":"2002-04-19","index":7034,"close":51.7,"high":51.94,"low":51.41,"open":51.85,"volume":1684500},{"timestamp":1019482200,"date":"2002-04-22","index":7035,"close":51.72,"high":52.01,"low":51.64,"open":51.75,"volume":1656600},{"timestamp":1019568600,"date":"2002-04-23","index":7036,"close":51.25,"high":51.57,"low":50.52,"open":50.58,"volume":1907800},{"timestamp":1019655000,"date":"2002-04-24","index":7037,"close":49.86,"high":50.3,"low":49.81,"open":50.15,"volume":2162000},{"timestamp":1019741400,"date":"2002-04-25","index":7038,"close":49.9,"high":50.2,"low":49.54,"open":49.75,"volume":2268000},{"timestamp":1019827800,"date":"2002-04-26","index":7039,"close":49.5,"high":49.52,"low":48.81,"open":49.4,"volume":2152500},{"timestamp":1020087000,"date":"2002-04-29","index":7040,"close":49.69,"high":50.07,"low":49.65,"open":49.85,"volume":1512300}],"post":[{"timestamp":1020173400,"date":"2002-04-30","index":7041,"close":50.8,"high":51.39,"low":50.76,"open":51.3,"volume":2101800},{"timestamp":1020259800,"date":"2002-05-01","index":7042,"close":50.83,"high":50.92,"low":50.41,"open":50.65,"volume":1191300},{"timestamp":1020346200,"date":"2002-05-02","index":7043,"close":50.79,"high":51.39,"low":50.57,"open":51.03,"volume":1702400},{"timestamp":1020432600,"date":"2002-05-03","index":7044,"close":51.85,"high":52.4,"low":51.56,"open":52.2,"volume":2860300},{"timestamp":1020691800,"date":"2002-05-06","index":7045,"close":50.82,"high":51.35,"low":50.73,"open":51.35,"volume":2002800},{"timestamp":1020778200,"date":"2002-05-07","index":7046,"close":50.45,"high":50.87,"low":50.4,"open":50.85,"volume":1353800},{"timestamp":1020864600,"date":"2002-05-08","index":7047,"close":51.21,"high":51.45,"low":50.55,"open":50.7,"volume":1097900},{"timestamp":1020951000,"date":"2002-05-09","index":7048,"close":51.11,"high":51.37,"low":50.8,"open":51.2,"volume":1618200},{"timestamp":1021037400,"date":"2002-05-10","index":7049,"close":51.05,"high":51.45,"low":50.84,"open":51.43,"volume":1032600},{"timestamp":1021296600,"date":"2002-05-13","index":7050,"close":52.05,"high":52.07,"low":51.26,"open":51.3,"volume":1836400},{"timestamp":1021383000,"date":"2002-05-14","index":7051,"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":6977,"close":46.16,"high":46.64,"low":46.1,"open":46.45,"volume":2612700},{"timestamp":1012314600,"date":"2002-01-29","index":6978,"close":45.11,"high":46.19,"low":44.8,"open":46.1,"volume":2119900},{"timestamp":1012401000,"date":"2002-01-30","index":6979,"close":46.09,"high":46.09,"low":45.1,"open":45.2,"volume":3316900},{"timestamp":1012487400,"date":"2002-01-31","index":6980,"close":46.72,"high":46.8,"low":46.21,"open":46.35,"volume":2049300},{"timestamp":1012573800,"date":"2002-02-01","index":6981,"close":47,"high":47.5,"low":46.72,"open":46.95,"volume":3037100},{"timestamp":1012833000,"date":"2002-02-04","index":6982,"close":46.5,"high":47.05,"low":46.36,"open":47.05,"volume":1351700},{"timestamp":1012919400,"date":"2002-02-05","index":6983,"close":45.96,"high":46.21,"low":45.66,"open":46.1,"volume":1464100},{"timestamp":1013005800,"date":"2002-02-06","index":6984,"close":46.77,"high":46.85,"low":46.05,"open":46.05,"volume":1754600},{"timestamp":1013092200,"date":"2002-02-07","index":6985,"close":45.91,"high":46.1,"low":45.58,"open":45.7,"volume":2670900},{"timestamp":1013178600,"date":"2002-02-08","index":6986,"close":46.2,"high":46.2,"low":45.71,"open":46.1,"volume":1509600},{"timestamp":1013437800,"date":"2002-02-11","index":6987,"close":46.51,"high":46.72,"low":45.81,"open":46.08,"volume":1854800}],"post":[{"timestamp":1013524200,"date":"2002-02-12","index":6988,"close":46.7,"high":47.07,"low":46.61,"open":46.95,"volume":2512200},{"timestamp":1013610600,"date":"2002-02-13","index":6989,"close":47.8,"high":48,"low":46.92,"open":47.1,"volume":4315800},{"timestamp":1013697000,"date":"2002-02-14","index":6990,"close":48.55,"high":48.97,"low":48.4,"open":48.54,"volume":3565600},{"timestamp":1013783400,"date":"2002-02-15","index":6991,"close":48.82,"high":49.16,"low":48.56,"open":48.56,"volume":2312900},{"timestamp":1014129000,"date":"2002-02-19","index":6992,"close":48.5,"high":48.99,"low":48.38,"open":48.83,"volume":2859400},{"timestamp":1014215400,"date":"2002-02-20","index":6993,"close":47.75,"high":48.34,"low":47.15,"open":48.03,"volume":1505400},{"timestamp":1014301800,"date":"2002-02-21","index":6994,"close":47.5,"high":47.99,"low":47.41,"open":47.41,"volume":2217300},{"timestamp":1014388200,"date":"2002-02-22","index":6995,"close":48.39,"high":48.55,"low":47.85,"open":47.9,"volume":1927000},{"timestamp":1014647400,"date":"2002-02-25","index":6996,"close":49.45,"high":49.5,"low":48.39,"open":48.39,"volume":2376900},{"timestamp":1014733800,"date":"2002-02-26","index":6997,"close":49.73,"high":50,"low":49.4,"open":49.47,"volume":2928300},{"timestamp":1014820200,"date":"2002-02-27","index":6998,"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":6911,"close":48.48,"high":48.75,"low":47.42,"open":47.58,"volume":2021000},{"timestamp":1003843800,"date":"2001-10-23","index":6912,"close":48.75,"high":49,"low":48.32,"open":48.55,"volume":1794400},{"timestamp":1003930200,"date":"2001-10-24","index":6913,"close":47.72,"high":48.25,"low":47.41,"open":47.9,"volume":2265100},{"timestamp":1004016600,"date":"2001-10-25","index":6914,"close":47.85,"high":47.88,"low":46.55,"open":46.55,"volume":2229900},{"timestamp":1004103000,"date":"2001-10-26","index":6915,"close":49.36,"high":49.5,"low":47.85,"open":47.9,"volume":1674500},{"timestamp":1004365800,"date":"2001-10-29","index":6916,"close":48.6,"high":49.5,"low":48.6,"open":49.5,"volume":1396900},{"timestamp":1004452200,"date":"2001-10-30","index":6917,"close":47.93,"high":48.49,"low":47.87,"open":48.3,"volume":2453600},{"timestamp":1004538600,"date":"2001-10-31","index":6918,"close":48.34,"high":49.15,"low":47.9,"open":48.75,"volume":2311600},{"timestamp":1004625000,"date":"2001-11-01","index":6919,"close":49.01,"high":49.1,"low":47.9,"open":48.6,"volume":1425800},{"timestamp":1004711400,"date":"2001-11-02","index":6920,"close":48.1,"high":48.43,"low":47.8,"open":48.4,"volume":1487800},{"timestamp":1004970600,"date":"2001-11-05","index":6921,"close":48.58,"high":49.35,"low":48.55,"open":48.77,"volume":2672400}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":6922,"close":48.09,"high":48.11,"low":47.05,"open":47.59,"volume":1624300},{"timestamp":1005143400,"date":"2001-11-07","index":6923,"close":48.45,"high":48.48,"low":47.67,"open":47.93,"volume":1893400},{"timestamp":1005229800,"date":"2001-11-08","index":6924,"close":48.3,"high":48.8,"low":48.12,"open":48.25,"volume":1673400},{"timestamp":1005316200,"date":"2001-11-09","index":6925,"close":49.28,"high":49.41,"low":49.03,"open":49.15,"volume":1871100},{"timestamp":1005575400,"date":"2001-11-12","index":6926,"close":48.5,"high":48.9,"low":48.15,"open":48.75,"volume":1130700},{"timestamp":1005661800,"date":"2001-11-13","index":6927,"close":49.58,"high":49.65,"low":48.69,"open":48.85,"volume":1528600},{"timestamp":1005748200,"date":"2001-11-14","index":6928,"close":45.9,"high":47.1,"low":45.63,"open":47,"volume":4925700},{"timestamp":1005834600,"date":"2001-11-15","index":6929,"close":43.5,"high":43.55,"low":42.2,"open":42.75,"volume":9088800},{"timestamp":1005921000,"date":"2001-11-16","index":6930,"close":43.9,"high":43.9,"low":42.95,"open":43.45,"volume":4639100},{"timestamp":1006180200,"date":"2001-11-19","index":6931,"close":43.76,"high":43.81,"low":42.8,"open":43.5,"volume":3280600},{"timestamp":1006266600,"date":"2001-11-20","index":6932,"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":6851,"close":48.4,"high":48.44,"low":47.8,"open":48.35,"volume":2183000},{"timestamp":995981400,"date":"2001-07-24","index":6852,"close":46.4,"high":47.65,"low":46.23,"open":47.45,"volume":1335800},{"timestamp":996067800,"date":"2001-07-25","index":6853,"close":48.4,"high":48.4,"low":47.2,"open":47.62,"volume":2165600},{"timestamp":996154200,"date":"2001-07-26","index":6854,"close":48.75,"high":48.81,"low":48.34,"open":48.45,"volume":2229100},{"timestamp":996240600,"date":"2001-07-27","index":6855,"close":48.75,"high":48.9,"low":48.15,"open":48.73,"volume":1541900},{"timestamp":996499800,"date":"2001-07-30","index":6856,"close":48.8,"high":49.19,"low":48.56,"open":49.05,"volume":1089900},{"timestamp":996586200,"date":"2001-07-31","index":6857,"close":49.42,"high":49.92,"low":49.33,"open":49.65,"volume":2473000},{"timestamp":996672600,"date":"2001-08-01","index":6858,"close":49.77,"high":50.3,"low":49.68,"open":50.15,"volume":1425600},{"timestamp":996759000,"date":"2001-08-02","index":6859,"close":49.78,"high":49.8,"low":48.86,"open":49.2,"volume":1793800},{"timestamp":996845400,"date":"2001-08-03","index":6860,"close":49.1,"high":49.17,"low":48.41,"open":48.8,"volume":1980000},{"timestamp":997104600,"date":"2001-08-06","index":6861,"close":48.82,"high":49.12,"low":48.6,"open":48.85,"volume":1406600}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":6862,"close":50.15,"high":50.32,"low":49.66,"open":49.68,"volume":3163900},{"timestamp":997277400,"date":"2001-08-08","index":6863,"close":50.46,"high":51.24,"low":50.4,"open":50.85,"volume":3662100},{"timestamp":997363800,"date":"2001-08-09","index":6864,"close":50.57,"high":50.75,"low":50.31,"open":50.46,"volume":1486300},{"timestamp":997450200,"date":"2001-08-10","index":6865,"close":50.92,"high":50.94,"low":50.3,"open":50.8,"volume":1640900},{"timestamp":997709400,"date":"2001-08-13","index":6866,"close":51.3,"high":51.6,"low":51.12,"open":51.42,"volume":2138100},{"timestamp":997795800,"date":"2001-08-14","index":6867,"close":52.14,"high":52.14,"low":51.6,"open":51.72,"volume":2336800},{"timestamp":997882200,"date":"2001-08-15","index":6868,"close":52.8,"high":53.05,"low":52.5,"open":52.6,"volume":3184500},{"timestamp":997968600,"date":"2001-08-16","index":6869,"close":52.62,"high":52.79,"low":52.15,"open":52.63,"volume":2542500},{"timestamp":998055000,"date":"2001-08-17","index":6870,"close":51.7,"high":52,"low":51.62,"open":51.8,"volume":2019600},{"timestamp":998314200,"date":"2001-08-20","index":6871,"close":51.84,"high":51.92,"low":51.27,"open":51.55,"volume":1736700},{"timestamp":998400600,"date":"2001-08-21","index":6872,"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":6788,"close":53.3,"high":53.49,"low":53.01,"open":53.25,"volume":3230500},{"timestamp":988119000,"date":"2001-04-24","index":6789,"close":52.94,"high":53.49,"low":52.88,"open":53.3,"volume":1571600},{"timestamp":988205400,"date":"2001-04-25","index":6790,"close":53.85,"high":54.04,"low":52.98,"open":53,"volume":3497400},{"timestamp":988291800,"date":"2001-04-26","index":6791,"close":54.86,"high":55.2,"low":54.1,"open":54.15,"volume":3494100},{"timestamp":988378200,"date":"2001-04-27","index":6792,"close":54.25,"high":55.07,"low":54.2,"open":54.9,"volume":3425700},{"timestamp":988637400,"date":"2001-04-30","index":6793,"close":54.08,"high":54.39,"low":53.8,"open":54.2,"volume":2282300},{"timestamp":988723800,"date":"2001-05-01","index":6794,"close":54.24,"high":54.34,"low":53.8,"open":54.15,"volume":2781000},{"timestamp":988810200,"date":"2001-05-02","index":6795,"close":52.3,"high":53.54,"low":52,"open":53.4,"volume":5972600},{"timestamp":988896600,"date":"2001-05-03","index":6796,"close":51.25,"high":51.38,"low":50.65,"open":51.1,"volume":4686800},{"timestamp":988983000,"date":"2001-05-04","index":6797,"close":51.9,"high":52.57,"low":51.65,"open":51.7,"volume":2273700},{"timestamp":989242200,"date":"2001-05-07","index":6798,"close":52,"high":52.16,"low":51.65,"open":51.95,"volume":1926000}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":6799,"close":51.49,"high":51.8,"low":51.1,"open":51.35,"volume":1729700},{"timestamp":989415000,"date":"2001-05-09","index":6800,"close":52.65,"high":52.7,"low":51.9,"open":52.05,"volume":3437100},{"timestamp":989501400,"date":"2001-05-10","index":6801,"close":52.65,"high":53.1,"low":52.52,"open":53.09,"volume":2465800},{"timestamp":989587800,"date":"2001-05-11","index":6802,"close":51.94,"high":52.41,"low":51.75,"open":52.4,"volume":2128600},{"timestamp":989847000,"date":"2001-05-14","index":6803,"close":51.75,"high":51.94,"low":51.39,"open":51.5,"volume":1852600},{"timestamp":989933400,"date":"2001-05-15","index":6804,"close":52.95,"high":52.95,"low":52.3,"open":52.3,"volume":1462900},{"timestamp":990019800,"date":"2001-05-16","index":6805,"close":52.8,"high":53.11,"low":52.37,"open":52.58,"volume":2187500},{"timestamp":990106200,"date":"2001-05-17","index":6806,"close":53.05,"high":53.24,"low":52.75,"open":53,"volume":1450500},{"timestamp":990192600,"date":"2001-05-18","index":6807,"close":54.4,"high":54.45,"low":53.12,"open":53.37,"volume":2121600},{"timestamp":990451800,"date":"2001-05-21","index":6808,"close":53.93,"high":54.79,"low":53.92,"open":54.75,"volume":1909200},{"timestamp":990538200,"date":"2001-05-22","index":6809,"close":53.63,"high":53.98,"low":53.54,"open":53.9,"volume":1534900}]}]
+[{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.11,"reported":null,"pre":[],"post":[]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-04-25","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":39.42,"high":39.46,"low":38.92,"open":39.14,"volume":13987900},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":39.65,"high":40,"low":38.9,"open":39.75,"volume":16238800},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":39.44,"high":40.4,"low":39.35,"open":40.07,"volume":21704700},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":39.07,"high":39.55,"low":38.93,"open":39.53,"volume":18249000},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":38.63,"high":38.78,"low":38.19,"open":38.64,"volume":13299800},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":38.37,"high":38.89,"low":38.12,"open":38.56,"volume":10024300},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":37.92,"high":38.46,"low":37.87,"open":38.29,"volume":10051700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":38.52,"high":38.56,"low":38.02,"open":38.11,"volume":10388400},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000}]},{"date":"2024-04-08","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.73,"high":38.04,"low":37.66,"open":37.93,"volume":8087300},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.8,"high":37.87,"low":37.66,"open":37.87,"volume":3696200},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":38.26,"high":38.48,"low":38.11,"open":38.12,"volume":8388700},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.57,"high":38.22,"low":37.56,"open":38.19,"volume":7600900},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.46,"high":37.49,"low":37.19,"open":37.23,"volume":5929300},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.68,"high":37.81,"low":37.49,"open":37.64,"volume":4795500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.94,"high":38.04,"low":37.3,"open":37.86,"volume":6296900},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":38.65,"high":38.71,"low":38.17,"open":38.38,"volume":7712900},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":38.81,"high":38.94,"low":38.35,"open":38.56,"volume":8960600},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":38.4,"high":38.73,"low":38.31,"open":38.65,"volume":13924400},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":38.66,"high":38.71,"low":38.16,"open":38.47,"volume":13125600}],"post":[{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":38.91,"high":39.19,"low":38.55,"open":38.81,"volume":13684900},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":39.29,"high":39.55,"low":39.15,"open":39.49,"volume":12545900},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":39.42,"high":39.46,"low":38.92,"open":39.14,"volume":13987900},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":39.65,"high":40,"low":38.9,"open":39.75,"volume":16238800},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":39.44,"high":40.4,"low":39.35,"open":40.07,"volume":21704700},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":39.07,"high":39.55,"low":38.93,"open":39.53,"volume":18249000},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":38.63,"high":38.78,"low":38.19,"open":38.64,"volume":13299800},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":38.37,"high":38.89,"low":38.12,"open":38.56,"volume":10024300},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":37.92,"high":38.46,"low":37.87,"open":38.29,"volume":10051700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":38.52,"high":38.56,"low":38.02,"open":38.11,"volume":10388400},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"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":12443,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12460,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12461,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12462,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12463,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12464,"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":12379,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12393,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12394,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12395,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12396,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12397,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12398,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12399,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12400,"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":12317,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12330,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12331,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12332,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12333,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12334,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12335,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12336,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12337,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12338,"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":12259,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12271,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12272,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12273,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12274,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12275,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12276,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12277,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12278,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12279,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12280,"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":12193,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12206,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12207,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12208,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12209,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12210,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12211,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12212,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12213,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12214,"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":12129,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12141,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12142,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12143,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12144,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12145,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12146,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12147,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12148,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12149,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12150,"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":12067,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":12079,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":12080,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":12081,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":12082,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":12083,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12084,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12085,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12086,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12087,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":12088,"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":12009,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":12020,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":12021,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":12022,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":12023,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":12024,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":12025,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":12026,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":12027,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":12028,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":12029,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":12030,"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":11942,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11955,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11956,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11957,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11958,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11959,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11960,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11961,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11962,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11963,"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":11878,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11891,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11892,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11893,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11894,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11895,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11896,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11897,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11898,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11899,"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":11810,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11811,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11812,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11813,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11814,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11827,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11828,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11829,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11830,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11831,"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":11752,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11766,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11767,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11768,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11769,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11770,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11771,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11772,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11773,"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":11686,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11687,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11699,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11700,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11701,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11702,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11703,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11704,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11705,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11706,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11707,"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":11627,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11636,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11637,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11638,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11639,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11640,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11641,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11642,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11643,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11644,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11645,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11646,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11647,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11648,"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":11559,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11560,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11571,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11572,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11573,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11574,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11575,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11576,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11577,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11578,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11579,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11580,"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":11501,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11513,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11514,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11515,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11516,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11517,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11518,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11519,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11520,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11521,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11522,"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":11435,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11447,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11448,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11449,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11450,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11451,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11452,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11453,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11454,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11455,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11456,"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":11371,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11383,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11384,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11385,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11386,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11387,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11388,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11389,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11390,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11391,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600},{"timestamp":1565703000,"date":"2019-08-13","index":11392,"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":11308,"close":44.67,"high":45.08,"low":44.63,"open":45.08,"volume":5807700},{"timestamp":1555335000,"date":"2019-04-15","index":11309,"close":44.67,"high":44.91,"low":44.58,"open":44.88,"volume":3279700},{"timestamp":1555421400,"date":"2019-04-16","index":11310,"close":44.48,"high":44.65,"low":44.38,"open":44.6,"volume":3098900},{"timestamp":1555507800,"date":"2019-04-17","index":11311,"close":44.62,"high":44.8,"low":44.54,"open":44.8,"volume":4109000},{"timestamp":1555594200,"date":"2019-04-18","index":11312,"close":44.39,"high":44.65,"low":44.22,"open":44.61,"volume":3682200},{"timestamp":1555939800,"date":"2019-04-22","index":11313,"close":45.04,"high":45.15,"low":44.7,"open":44.74,"volume":3976800},{"timestamp":1556026200,"date":"2019-04-23","index":11314,"close":45.02,"high":45.29,"low":45.01,"open":45.2,"volume":4826000},{"timestamp":1556112600,"date":"2019-04-24","index":11315,"close":44.13,"high":44.69,"low":44.07,"open":44.69,"volume":5989300},{"timestamp":1556199000,"date":"2019-04-25","index":11316,"close":43.96,"high":44.19,"low":43.73,"open":43.82,"volume":2931700},{"timestamp":1556285400,"date":"2019-04-26","index":11317,"close":43.31,"high":43.6,"low":43,"open":43.56,"volume":5451100},{"timestamp":1556544600,"date":"2019-04-29","index":11318,"close":43.02,"high":43.28,"low":42.73,"open":42.81,"volume":6568100}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11319,"close":43.73,"high":44,"low":43.63,"open":43.92,"volume":6577700},{"timestamp":1556717400,"date":"2019-05-01","index":11320,"close":43.08,"high":43.81,"low":43.04,"open":43.74,"volume":4557800},{"timestamp":1556803800,"date":"2019-05-02","index":11321,"close":42.63,"high":43.06,"low":42.56,"open":43.05,"volume":5279300},{"timestamp":1556890200,"date":"2019-05-03","index":11322,"close":43.08,"high":43.31,"low":43.05,"open":43.28,"volume":3903600},{"timestamp":1557149400,"date":"2019-05-06","index":11323,"close":42.93,"high":43,"low":42.56,"open":42.61,"volume":5073700},{"timestamp":1557235800,"date":"2019-05-07","index":11324,"close":42.22,"high":42.32,"low":41.76,"open":42.28,"volume":7572200},{"timestamp":1557322200,"date":"2019-05-08","index":11325,"close":42.28,"high":42.39,"low":41.92,"open":41.98,"volume":6381300},{"timestamp":1557408600,"date":"2019-05-09","index":11326,"close":41.65,"high":41.68,"low":41.18,"open":41.19,"volume":6369800},{"timestamp":1557495000,"date":"2019-05-10","index":11327,"close":41.5,"high":41.62,"low":41.19,"open":41.38,"volume":4858800},{"timestamp":1557754200,"date":"2019-05-13","index":11328,"close":41.23,"high":41.82,"low":41.02,"open":41.53,"volume":6333100},{"timestamp":1557840600,"date":"2019-05-14","index":11329,"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":11250,"close":40.76,"high":40.92,"low":40.48,"open":40.69,"volume":6487500},{"timestamp":1548167400,"date":"2019-01-22","index":11251,"close":40.08,"high":40.26,"low":39.91,"open":40.1,"volume":6175200},{"timestamp":1548253800,"date":"2019-01-23","index":11252,"close":40.12,"high":40.33,"low":39.86,"open":40.28,"volume":4603300},{"timestamp":1548340200,"date":"2019-01-24","index":11253,"close":40.11,"high":40.36,"low":39.84,"open":39.9,"volume":4760700},{"timestamp":1548426600,"date":"2019-01-25","index":11254,"close":40.11,"high":40.41,"low":40.08,"open":40.39,"volume":5032100},{"timestamp":1548685800,"date":"2019-01-28","index":11255,"close":39.57,"high":39.6,"low":39.17,"open":39.48,"volume":6037300},{"timestamp":1548772200,"date":"2019-01-29","index":11256,"close":40.2,"high":40.4,"low":39.74,"open":39.94,"volume":8915600},{"timestamp":1548858600,"date":"2019-01-30","index":11257,"close":40.67,"high":40.85,"low":40.27,"open":40.3,"volume":8403500},{"timestamp":1548945000,"date":"2019-01-31","index":11258,"close":41.12,"high":41.67,"low":40.96,"open":41.25,"volume":7786000},{"timestamp":1549031400,"date":"2019-02-01","index":11259,"close":41.34,"high":41.4,"low":40.98,"open":41.12,"volume":5731800},{"timestamp":1549290600,"date":"2019-02-04","index":11260,"close":41.39,"high":41.41,"low":40.86,"open":41.18,"volume":8271800}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11261,"close":42.82,"high":42.89,"low":42.52,"open":42.68,"volume":11124300},{"timestamp":1549463400,"date":"2019-02-06","index":11262,"close":43.04,"high":43.41,"low":43.04,"open":43.36,"volume":9903900},{"timestamp":1549549800,"date":"2019-02-07","index":11263,"close":42.7,"high":43.26,"low":42.45,"open":43.23,"volume":8115800},{"timestamp":1549636200,"date":"2019-02-08","index":11264,"close":42.49,"high":42.5,"low":42.15,"open":42.4,"volume":4970500},{"timestamp":1549895400,"date":"2019-02-11","index":11265,"close":42.21,"high":42.32,"low":42.06,"open":42.22,"volume":4730900},{"timestamp":1549981800,"date":"2019-02-12","index":11266,"close":42.42,"high":42.64,"low":42.33,"open":42.54,"volume":5027500},{"timestamp":1550068200,"date":"2019-02-13","index":11267,"close":42.64,"high":42.85,"low":42.55,"open":42.58,"volume":4803000},{"timestamp":1550154600,"date":"2019-02-14","index":11268,"close":41.87,"high":42.07,"low":41.67,"open":41.71,"volume":4634100},{"timestamp":1550241000,"date":"2019-02-15","index":11269,"close":42.29,"high":42.36,"low":42.08,"open":42.19,"volume":3463400},{"timestamp":1550586600,"date":"2019-02-19","index":11270,"close":42.38,"high":42.49,"low":41.89,"open":41.89,"volume":4014000},{"timestamp":1550673000,"date":"2019-02-20","index":11271,"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":11185,"close":44.5,"high":44.79,"low":44.3,"open":44.71,"volume":4539900},{"timestamp":1539696600,"date":"2018-10-16","index":11186,"close":44.7,"high":44.89,"low":44.27,"open":44.35,"volume":3619400},{"timestamp":1539783000,"date":"2018-10-17","index":11187,"close":44.35,"high":44.67,"low":44.06,"open":44.67,"volume":4346100},{"timestamp":1539869400,"date":"2018-10-18","index":11188,"close":43.86,"high":44.2,"low":43.56,"open":43.6,"volume":7454400},{"timestamp":1539955800,"date":"2018-10-19","index":11189,"close":44,"high":44.34,"low":43.86,"open":44.11,"volume":5736400},{"timestamp":1540215000,"date":"2018-10-22","index":11190,"close":43.14,"high":43.68,"low":43.1,"open":43.55,"volume":6210500},{"timestamp":1540301400,"date":"2018-10-23","index":11191,"close":42.3,"high":42.51,"low":41.7,"open":42.33,"volume":9198600},{"timestamp":1540387800,"date":"2018-10-24","index":11192,"close":40.99,"high":42.56,"low":40.98,"open":42.49,"volume":9081700},{"timestamp":1540474200,"date":"2018-10-25","index":11193,"close":41.59,"high":41.91,"low":41.25,"open":41.47,"volume":6769500},{"timestamp":1540560600,"date":"2018-10-26","index":11194,"close":41.1,"high":41.37,"low":40.21,"open":40.29,"volume":10034000},{"timestamp":1540819800,"date":"2018-10-29","index":11195,"close":41.03,"high":41.82,"low":40.61,"open":41.81,"volume":7054900}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11196,"close":42.21,"high":42.29,"low":41.54,"open":42,"volume":9482400},{"timestamp":1540992600,"date":"2018-10-31","index":11197,"close":43.37,"high":43.96,"low":43.24,"open":43.43,"volume":12290600},{"timestamp":1541079000,"date":"2018-11-01","index":11198,"close":42.65,"high":43.23,"low":42.04,"open":43.17,"volume":8628500},{"timestamp":1541165400,"date":"2018-11-02","index":11199,"close":41.6,"high":42.92,"low":41.22,"open":42.82,"volume":8979100},{"timestamp":1541428200,"date":"2018-11-05","index":11200,"close":42.61,"high":42.73,"low":42.26,"open":42.56,"volume":6697300},{"timestamp":1541514600,"date":"2018-11-06","index":11201,"close":42.66,"high":42.85,"low":42.36,"open":42.81,"volume":6145400},{"timestamp":1541601000,"date":"2018-11-07","index":11202,"close":43.11,"high":43.38,"low":42.89,"open":43.32,"volume":7448800},{"timestamp":1541687400,"date":"2018-11-08","index":11203,"close":41.27,"high":42.38,"low":41.1,"open":42.34,"volume":7745600},{"timestamp":1541773800,"date":"2018-11-09","index":11204,"close":41.24,"high":41.3,"low":40.59,"open":40.66,"volume":7027700},{"timestamp":1542033000,"date":"2018-11-12","index":11205,"close":40.87,"high":41.73,"low":40.79,"open":41.68,"volume":5847100},{"timestamp":1542119400,"date":"2018-11-13","index":11206,"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":11121,"close":44.62,"high":44.81,"low":44.22,"open":44.45,"volume":10398200},{"timestamp":1531834200,"date":"2018-07-17","index":11122,"close":44.43,"high":44.64,"low":43.92,"open":44.01,"volume":8693400},{"timestamp":1531920600,"date":"2018-07-18","index":11123,"close":44.25,"high":44.42,"low":43.71,"open":43.94,"volume":7470300},{"timestamp":1532007000,"date":"2018-07-19","index":11124,"close":44.44,"high":44.61,"low":44.28,"open":44.29,"volume":6677800},{"timestamp":1532093400,"date":"2018-07-20","index":11125,"close":44.54,"high":44.71,"low":44.29,"open":44.44,"volume":6718700},{"timestamp":1532352600,"date":"2018-07-23","index":11126,"close":44.25,"high":44.83,"low":44.25,"open":44.68,"volume":4385400},{"timestamp":1532439000,"date":"2018-07-24","index":11127,"close":44.82,"high":45.03,"low":44.57,"open":44.6,"volume":3664000},{"timestamp":1532525400,"date":"2018-07-25","index":11128,"close":45.04,"high":45.11,"low":44.39,"open":44.5,"volume":3586600},{"timestamp":1532611800,"date":"2018-07-26","index":11129,"close":44.53,"high":44.71,"low":44.08,"open":44.15,"volume":5271300},{"timestamp":1532698200,"date":"2018-07-27","index":11130,"close":44.51,"high":44.83,"low":44.41,"open":44.59,"volume":5293000},{"timestamp":1532957400,"date":"2018-07-30","index":11131,"close":44.41,"high":44.97,"low":44.37,"open":44.91,"volume":6178800}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11132,"close":45.09,"high":45.41,"low":44.83,"open":45.1,"volume":6416700},{"timestamp":1533130200,"date":"2018-08-01","index":11133,"close":44.53,"high":44.68,"low":44.25,"open":44.6,"volume":7077500},{"timestamp":1533216600,"date":"2018-08-02","index":11134,"close":43.77,"high":43.95,"low":43.32,"open":43.51,"volume":8975100},{"timestamp":1533303000,"date":"2018-08-03","index":11135,"close":43.97,"high":44.05,"low":43.7,"open":43.7,"volume":3800900},{"timestamp":1533562200,"date":"2018-08-06","index":11136,"close":44.13,"high":44.23,"low":43.76,"open":43.83,"volume":4737200},{"timestamp":1533648600,"date":"2018-08-07","index":11137,"close":44.72,"high":45.1,"low":44.72,"open":45.03,"volume":5913500},{"timestamp":1533735000,"date":"2018-08-08","index":11138,"close":44.63,"high":44.86,"low":44.41,"open":44.86,"volume":4602700},{"timestamp":1533821400,"date":"2018-08-09","index":11139,"close":43.53,"high":44.09,"low":43.47,"open":43.97,"volume":4336500},{"timestamp":1533907800,"date":"2018-08-10","index":11140,"close":42.99,"high":42.99,"low":42.69,"open":42.71,"volume":7643500},{"timestamp":1534167000,"date":"2018-08-13","index":11141,"close":42.68,"high":43.1,"low":42.61,"open":42.85,"volume":4690500},{"timestamp":1534253400,"date":"2018-08-14","index":11142,"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":11058,"close":42.72,"high":42.93,"low":42.45,"open":42.75,"volume":4249500},{"timestamp":1523971800,"date":"2018-04-17","index":11059,"close":42.65,"high":42.83,"low":42.58,"open":42.76,"volume":4483300},{"timestamp":1524058200,"date":"2018-04-18","index":11060,"close":43.53,"high":43.7,"low":43.3,"open":43.35,"volume":8704000},{"timestamp":1524144600,"date":"2018-04-19","index":11061,"close":43.67,"high":43.99,"low":43.52,"open":43.71,"volume":4839500},{"timestamp":1524231000,"date":"2018-04-20","index":11062,"close":43.5,"high":43.66,"low":43.18,"open":43.28,"volume":4251000},{"timestamp":1524490200,"date":"2018-04-23","index":11063,"close":43.91,"high":43.94,"low":43.43,"open":43.6,"volume":4498600},{"timestamp":1524576600,"date":"2018-04-24","index":11064,"close":44.24,"high":44.81,"low":44.05,"open":44.19,"volume":11475000},{"timestamp":1524663000,"date":"2018-04-25","index":11065,"close":44.17,"high":44.23,"low":43.45,"open":43.84,"volume":6782600},{"timestamp":1524749400,"date":"2018-04-26","index":11066,"close":44.85,"high":44.89,"low":44.65,"open":44.75,"volume":6753000},{"timestamp":1524835800,"date":"2018-04-27","index":11067,"close":44.22,"high":44.49,"low":44.06,"open":44.3,"volume":4454500},{"timestamp":1525095000,"date":"2018-04-30","index":11068,"close":44.59,"high":44.76,"low":43.82,"open":43.83,"volume":7359900}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":11069,"close":44.8,"high":45.1,"low":44.55,"open":44.97,"volume":7374700},{"timestamp":1525267800,"date":"2018-05-02","index":11070,"close":44.7,"high":45.05,"low":44.63,"open":44.82,"volume":4998300},{"timestamp":1525354200,"date":"2018-05-03","index":11071,"close":44.73,"high":44.76,"low":44.13,"open":44.59,"volume":5896200},{"timestamp":1525440600,"date":"2018-05-04","index":11072,"close":45.34,"high":45.5,"low":44.73,"open":44.81,"volume":5631000},{"timestamp":1525699800,"date":"2018-05-07","index":11073,"close":45.69,"high":46.38,"low":45.58,"open":45.67,"volume":9213400},{"timestamp":1525786200,"date":"2018-05-08","index":11074,"close":45.33,"high":45.46,"low":44.58,"open":44.99,"volume":7742700},{"timestamp":1525872600,"date":"2018-05-09","index":11075,"close":46.78,"high":46.85,"low":45.96,"open":45.98,"volume":10837000},{"timestamp":1525959000,"date":"2018-05-10","index":11076,"close":45.88,"high":46.02,"low":45.55,"open":45.91,"volume":7793400},{"timestamp":1526045400,"date":"2018-05-11","index":11077,"close":45.83,"high":46.04,"low":45.8,"open":45.91,"volume":3291700},{"timestamp":1526304600,"date":"2018-05-14","index":11078,"close":46.4,"high":46.78,"low":46.29,"open":46.55,"volume":4768400},{"timestamp":1526391000,"date":"2018-05-15","index":11079,"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":11000,"close":43.39,"high":43.39,"low":42.9,"open":42.91,"volume":10260900},{"timestamp":1516717800,"date":"2018-01-23","index":11001,"close":43.24,"high":43.43,"low":43.07,"open":43.3,"volume":6382000},{"timestamp":1516804200,"date":"2018-01-24","index":11002,"close":43.94,"high":44.2,"low":43.69,"open":43.98,"volume":9785600},{"timestamp":1516890600,"date":"2018-01-25","index":11003,"close":43.74,"high":44.62,"low":43.71,"open":44.56,"volume":6220400},{"timestamp":1516977000,"date":"2018-01-26","index":11004,"close":43.81,"high":44.15,"low":43.74,"open":43.98,"volume":3920100},{"timestamp":1517236200,"date":"2018-01-29","index":11005,"close":43.35,"high":43.65,"low":43.27,"open":43.57,"volume":4881500},{"timestamp":1517322600,"date":"2018-01-30","index":11006,"close":42.81,"high":43.39,"low":42.8,"open":43.39,"volume":8185800},{"timestamp":1517409000,"date":"2018-01-31","index":11007,"close":42.79,"high":42.98,"low":42.53,"open":42.92,"volume":4465900},{"timestamp":1517495400,"date":"2018-02-01","index":11008,"close":43.36,"high":43.38,"low":42.72,"open":42.8,"volume":6508800},{"timestamp":1517581800,"date":"2018-02-02","index":11009,"close":41.16,"high":42.61,"low":41.09,"open":42.6,"volume":9559700},{"timestamp":1517841000,"date":"2018-02-05","index":11010,"close":39.78,"high":40.87,"low":36.15,"open":40.78,"volume":16464900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":11011,"close":40.57,"high":40.84,"low":39.42,"open":39.54,"volume":10875200},{"timestamp":1518013800,"date":"2018-02-07","index":11012,"close":40,"high":41.01,"low":39.92,"open":40.54,"volume":8591300},{"timestamp":1518100200,"date":"2018-02-08","index":11013,"close":39.55,"high":40.68,"low":39.54,"open":40.54,"volume":8618000},{"timestamp":1518186600,"date":"2018-02-09","index":11014,"close":39.11,"high":39.5,"low":37.9,"open":39.26,"volume":11432500},{"timestamp":1518445800,"date":"2018-02-12","index":11015,"close":39.87,"high":39.99,"low":39.53,"open":39.61,"volume":7224300},{"timestamp":1518532200,"date":"2018-02-13","index":11016,"close":39.69,"high":39.89,"low":39.59,"open":39.71,"volume":4329500},{"timestamp":1518618600,"date":"2018-02-14","index":11017,"close":40.37,"high":40.43,"low":39.28,"open":39.38,"volume":7120200},{"timestamp":1518705000,"date":"2018-02-15","index":11018,"close":39.84,"high":40.1,"low":39.33,"open":40.08,"volume":5251100},{"timestamp":1518791400,"date":"2018-02-16","index":11019,"close":39.62,"high":40.02,"low":39.51,"open":39.61,"volume":4667200},{"timestamp":1519137000,"date":"2018-02-20","index":11020,"close":39.52,"high":40.08,"low":39.44,"open":39.95,"volume":7428000},{"timestamp":1519223400,"date":"2018-02-21","index":11021,"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":10934,"close":39.19,"high":39.35,"low":39.1,"open":39.18,"volume":2905100},{"timestamp":1508247000,"date":"2017-10-17","index":10935,"close":38.69,"high":39.12,"low":38.64,"open":39.03,"volume":5393300},{"timestamp":1508333400,"date":"2017-10-18","index":10936,"close":38.72,"high":38.8,"low":38.44,"open":38.71,"volume":5740800},{"timestamp":1508419800,"date":"2017-10-19","index":10937,"close":38.75,"high":39,"low":38.63,"open":38.64,"volume":4658300},{"timestamp":1508506200,"date":"2017-10-20","index":10938,"close":38.75,"high":39.03,"low":38.66,"open":38.85,"volume":4166300},{"timestamp":1508765400,"date":"2017-10-23","index":10939,"close":38.79,"high":38.96,"low":38.7,"open":38.84,"volume":4738800},{"timestamp":1508851800,"date":"2017-10-24","index":10940,"close":39,"high":39.23,"low":38.93,"open":38.99,"volume":3265900},{"timestamp":1508938200,"date":"2017-10-25","index":10941,"close":38.79,"high":39.1,"low":38.51,"open":39.04,"volume":4024400},{"timestamp":1509024600,"date":"2017-10-26","index":10942,"close":38.65,"high":38.8,"low":38.59,"open":38.77,"volume":3073900},{"timestamp":1509111000,"date":"2017-10-27","index":10943,"close":39.1,"high":39.17,"low":38.63,"open":38.75,"volume":5242000},{"timestamp":1509370200,"date":"2017-10-30","index":10944,"close":39.62,"high":39.75,"low":39.39,"open":39.42,"volume":8644600}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10945,"close":40.67,"high":40.97,"low":40.31,"open":40.79,"volume":10039900},{"timestamp":1509543000,"date":"2017-11-01","index":10946,"close":40.76,"high":41.2,"low":40.65,"open":40.99,"volume":6752100},{"timestamp":1509629400,"date":"2017-11-02","index":10947,"close":40.67,"high":40.74,"low":40.41,"open":40.43,"volume":4468500},{"timestamp":1509715800,"date":"2017-11-03","index":10948,"close":40.56,"high":40.66,"low":40.35,"open":40.53,"volume":3199100},{"timestamp":1509978600,"date":"2017-11-06","index":10949,"close":41.41,"high":41.46,"low":40.55,"open":40.55,"volume":6254200},{"timestamp":1510065000,"date":"2017-11-07","index":10950,"close":41.48,"high":41.55,"low":41.24,"open":41.55,"volume":4711600},{"timestamp":1510151400,"date":"2017-11-08","index":10951,"close":41.4,"high":41.41,"low":40.99,"open":41.15,"volume":5377400},{"timestamp":1510237800,"date":"2017-11-09","index":10952,"close":40.72,"high":40.77,"low":40.47,"open":40.63,"volume":4820600},{"timestamp":1510324200,"date":"2017-11-10","index":10953,"close":40.3,"high":40.59,"low":40.06,"open":40.59,"volume":3117500},{"timestamp":1510583400,"date":"2017-11-13","index":10954,"close":39.88,"high":40.19,"low":39.83,"open":39.96,"volume":3996300},{"timestamp":1510669800,"date":"2017-11-14","index":10955,"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":10870,"close":34.92,"high":35.19,"low":34.9,"open":35.1,"volume":3289100},{"timestamp":1500384600,"date":"2017-07-18","index":10871,"close":34.83,"high":35.01,"low":34.76,"open":34.96,"volume":2695600},{"timestamp":1500471000,"date":"2017-07-19","index":10872,"close":35.03,"high":35.07,"low":34.73,"open":34.74,"volume":3684300},{"timestamp":1500557400,"date":"2017-07-20","index":10873,"close":35.1,"high":35.19,"low":34.97,"open":35.15,"volume":3654500},{"timestamp":1500643800,"date":"2017-07-21","index":10874,"close":34.68,"high":35.1,"low":34.63,"open":35.08,"volume":3725600},{"timestamp":1500903000,"date":"2017-07-24","index":10875,"close":34.46,"high":34.53,"low":34.24,"open":34.52,"volume":5127600},{"timestamp":1500989400,"date":"2017-07-25","index":10876,"close":34.9,"high":35.07,"low":34.83,"open":34.99,"volume":3484100},{"timestamp":1501075800,"date":"2017-07-26","index":10877,"close":34.84,"high":35,"low":34.77,"open":35,"volume":3045400},{"timestamp":1501162200,"date":"2017-07-27","index":10878,"close":34.99,"high":35.07,"low":34.84,"open":35.06,"volume":3248500},{"timestamp":1501248600,"date":"2017-07-28","index":10879,"close":35.16,"high":35.17,"low":34.62,"open":34.64,"volume":5427600},{"timestamp":1501507800,"date":"2017-07-31","index":10880,"close":35.14,"high":35.35,"low":35.07,"open":35.33,"volume":5843800}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10881,"close":36.27,"high":36.54,"low":36.1,"open":36.16,"volume":10496700},{"timestamp":1501680600,"date":"2017-08-02","index":10882,"close":36.4,"high":36.57,"low":36.14,"open":36.18,"volume":4590900},{"timestamp":1501767000,"date":"2017-08-03","index":10883,"close":36.14,"high":36.4,"low":36.11,"open":36.25,"volume":4176000},{"timestamp":1501853400,"date":"2017-08-04","index":10884,"close":36.33,"high":36.41,"low":36.22,"open":36.24,"volume":3358800},{"timestamp":1502112600,"date":"2017-08-07","index":10885,"close":36.75,"high":36.79,"low":36.35,"open":36.39,"volume":7773300},{"timestamp":1502199000,"date":"2017-08-08","index":10886,"close":36.54,"high":36.83,"low":36.51,"open":36.73,"volume":5409500},{"timestamp":1502285400,"date":"2017-08-09","index":10887,"close":36.16,"high":36.17,"low":35.88,"open":35.97,"volume":3907800},{"timestamp":1502371800,"date":"2017-08-10","index":10888,"close":35.47,"high":35.95,"low":35.45,"open":35.92,"volume":5157800},{"timestamp":1502458200,"date":"2017-08-11","index":10889,"close":34.94,"high":35.1,"low":34.91,"open":35.01,"volume":5004100},{"timestamp":1502717400,"date":"2017-08-14","index":10890,"close":34.68,"high":35.04,"low":34.66,"open":34.94,"volume":4150700},{"timestamp":1502803800,"date":"2017-08-15","index":10891,"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":10807,"close":35.03,"high":35.06,"low":34.71,"open":34.94,"volume":5282900},{"timestamp":1492522200,"date":"2017-04-18","index":10808,"close":34.67,"high":34.94,"low":34.45,"open":34.74,"volume":6567200},{"timestamp":1492608600,"date":"2017-04-19","index":10809,"close":34.14,"high":34.67,"low":34.05,"open":34.61,"volume":7082800},{"timestamp":1492695000,"date":"2017-04-20","index":10810,"close":34.15,"high":34.4,"low":34.14,"open":34.23,"volume":5689600},{"timestamp":1492781400,"date":"2017-04-21","index":10811,"close":34,"high":34.11,"low":33.83,"open":34.03,"volume":5437800},{"timestamp":1493040600,"date":"2017-04-24","index":10812,"close":34.45,"high":34.56,"low":34.32,"open":34.39,"volume":4980300},{"timestamp":1493127000,"date":"2017-04-25","index":10813,"close":34.66,"high":34.69,"low":34.49,"open":34.55,"volume":4428900},{"timestamp":1493213400,"date":"2017-04-26","index":10814,"close":34.66,"high":35.01,"low":34.53,"open":34.57,"volume":6208100},{"timestamp":1493299800,"date":"2017-04-27","index":10815,"close":34.4,"high":34.53,"low":34.1,"open":34.52,"volume":5884800},{"timestamp":1493386200,"date":"2017-04-28","index":10816,"close":34.32,"high":34.51,"low":34.26,"open":34.34,"volume":4257900},{"timestamp":1493645400,"date":"2017-05-01","index":10817,"close":34.32,"high":34.59,"low":34.27,"open":34.33,"volume":5488800}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10818,"close":34.75,"high":35.18,"low":34.67,"open":34.82,"volume":8663500},{"timestamp":1493818200,"date":"2017-05-03","index":10819,"close":34.69,"high":34.79,"low":34.44,"open":34.6,"volume":5648200},{"timestamp":1493904600,"date":"2017-05-04","index":10820,"close":34.32,"high":34.48,"low":34.21,"open":34.43,"volume":5219100},{"timestamp":1493991000,"date":"2017-05-05","index":10821,"close":35.3,"high":35.32,"low":34.62,"open":34.67,"volume":6863500},{"timestamp":1494250200,"date":"2017-05-08","index":10822,"close":35.43,"high":35.48,"low":35.17,"open":35.32,"volume":5413200},{"timestamp":1494336600,"date":"2017-05-09","index":10823,"close":35.35,"high":35.5,"low":35.26,"open":35.44,"volume":6777200},{"timestamp":1494423000,"date":"2017-05-10","index":10824,"close":35.01,"high":35.32,"low":35,"open":35.24,"volume":5699100},{"timestamp":1494509400,"date":"2017-05-11","index":10825,"close":35.21,"high":35.29,"low":35.02,"open":35.11,"volume":6669900},{"timestamp":1494595800,"date":"2017-05-12","index":10826,"close":35.39,"high":35.5,"low":35.22,"open":35.22,"volume":4780500},{"timestamp":1494855000,"date":"2017-05-15","index":10827,"close":35.71,"high":36.1,"low":35.65,"open":36.1,"volume":8786200},{"timestamp":1494941400,"date":"2017-05-16","index":10828,"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":10749,"close":36.62,"high":36.75,"low":36.32,"open":36.6,"volume":5470400},{"timestamp":1485268200,"date":"2017-01-24","index":10750,"close":36.91,"high":36.99,"low":36.54,"open":36.54,"volume":6519300},{"timestamp":1485354600,"date":"2017-01-25","index":10751,"close":37.03,"high":37.13,"low":36.89,"open":37.1,"volume":3977400},{"timestamp":1485441000,"date":"2017-01-26","index":10752,"close":36.74,"high":37.05,"low":36.59,"open":36.96,"volume":4450100},{"timestamp":1485527400,"date":"2017-01-27","index":10753,"close":36.58,"high":36.65,"low":36.45,"open":36.53,"volume":4242000},{"timestamp":1485786600,"date":"2017-01-30","index":10754,"close":35.96,"high":36.13,"low":35.73,"open":36.09,"volume":7529400},{"timestamp":1485873000,"date":"2017-01-31","index":10755,"close":35.98,"high":36.15,"low":35.73,"open":36.06,"volume":5467400},{"timestamp":1485959400,"date":"2017-02-01","index":10756,"close":35.99,"high":36.2,"low":35.81,"open":36.18,"volume":7160600},{"timestamp":1486045800,"date":"2017-02-02","index":10757,"close":35.79,"high":35.99,"low":35.55,"open":35.87,"volume":7642600},{"timestamp":1486132200,"date":"2017-02-03","index":10758,"close":35.92,"high":36.17,"low":35.8,"open":35.92,"volume":5070400},{"timestamp":1486391400,"date":"2017-02-06","index":10759,"close":35.82,"high":35.92,"low":35.66,"open":35.81,"volume":5848000}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10760,"close":34.38,"high":34.89,"low":34.15,"open":34.77,"volume":17843200},{"timestamp":1486564200,"date":"2017-02-08","index":10761,"close":34.43,"high":34.46,"low":34,"open":34.17,"volume":8322900},{"timestamp":1486650600,"date":"2017-02-09","index":10762,"close":34.44,"high":34.91,"low":34.41,"open":34.43,"volume":8940000},{"timestamp":1486737000,"date":"2017-02-10","index":10763,"close":34.53,"high":34.71,"low":34.44,"open":34.65,"volume":6389800},{"timestamp":1486996200,"date":"2017-02-13","index":10764,"close":34.66,"high":34.72,"low":34.52,"open":34.57,"volume":6899200},{"timestamp":1487082600,"date":"2017-02-14","index":10765,"close":34.58,"high":34.61,"low":34.37,"open":34.59,"volume":8026500},{"timestamp":1487169000,"date":"2017-02-15","index":10766,"close":33.8,"high":33.9,"low":33.71,"open":33.8,"volume":7675100},{"timestamp":1487255400,"date":"2017-02-16","index":10767,"close":33.68,"high":34.1,"low":33.64,"open":33.89,"volume":7511200},{"timestamp":1487341800,"date":"2017-02-17","index":10768,"close":33.42,"high":33.56,"low":33.33,"open":33.53,"volume":6428300},{"timestamp":1487687400,"date":"2017-02-21","index":10769,"close":33.83,"high":34.11,"low":33.74,"open":34.04,"volume":8189100},{"timestamp":1487773800,"date":"2017-02-22","index":10770,"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":10683,"close":35.5,"high":35.68,"low":35.39,"open":35.56,"volume":3488100},{"timestamp":1476797400,"date":"2016-10-18","index":10684,"close":35.98,"high":36.17,"low":35.88,"open":36.16,"volume":3642400},{"timestamp":1476883800,"date":"2016-10-19","index":10685,"close":36.05,"high":36.39,"low":36.03,"open":36.12,"volume":3886400},{"timestamp":1476970200,"date":"2016-10-20","index":10686,"close":36.05,"high":36.21,"low":35.79,"open":35.94,"volume":4003100},{"timestamp":1477056600,"date":"2016-10-21","index":10687,"close":36.25,"high":36.27,"low":35.91,"open":36.06,"volume":4214900},{"timestamp":1477315800,"date":"2016-10-24","index":10688,"close":35.87,"high":36.25,"low":35.58,"open":36.18,"volume":4502700},{"timestamp":1477402200,"date":"2016-10-25","index":10689,"close":36.04,"high":36.25,"low":35.92,"open":36.04,"volume":4475800},{"timestamp":1477488600,"date":"2016-10-26","index":10690,"close":35.85,"high":35.93,"low":35.47,"open":35.57,"volume":4280000},{"timestamp":1477575000,"date":"2016-10-27","index":10691,"close":36,"high":36.25,"low":35.85,"open":35.94,"volume":4174300},{"timestamp":1477661400,"date":"2016-10-28","index":10692,"close":35.68,"high":36,"low":35.54,"open":35.62,"volume":5057000},{"timestamp":1477920600,"date":"2016-10-31","index":10693,"close":35.55,"high":35.67,"low":35.31,"open":35.42,"volume":5420500}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10694,"close":34.11,"high":35.03,"low":33.83,"open":35.02,"volume":11938800},{"timestamp":1478093400,"date":"2016-11-02","index":10695,"close":34.01,"high":34.5,"low":33.76,"open":34.33,"volume":7778000},{"timestamp":1478179800,"date":"2016-11-03","index":10696,"close":33.84,"high":34.13,"low":33.7,"open":34.02,"volume":4876200},{"timestamp":1478266200,"date":"2016-11-04","index":10697,"close":33.54,"high":33.84,"low":33.49,"open":33.58,"volume":6030000},{"timestamp":1478529000,"date":"2016-11-07","index":10698,"close":34.02,"high":34.05,"low":33.7,"open":33.83,"volume":5863800},{"timestamp":1478615400,"date":"2016-11-08","index":10699,"close":33.48,"high":33.68,"low":33.32,"open":33.38,"volume":4865100},{"timestamp":1478701800,"date":"2016-11-09","index":10700,"close":33.84,"high":34.03,"low":33.19,"open":33.19,"volume":5588000},{"timestamp":1478788200,"date":"2016-11-10","index":10701,"close":33.94,"high":34.31,"low":33.84,"open":34.28,"volume":5210400},{"timestamp":1478874600,"date":"2016-11-11","index":10702,"close":33.18,"high":33.58,"low":32.93,"open":33.51,"volume":6598100},{"timestamp":1479133800,"date":"2016-11-14","index":10703,"close":32.98,"high":33,"low":32.53,"open":32.75,"volume":5449600},{"timestamp":1479220200,"date":"2016-11-15","index":10704,"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":10614,"close":36.11,"high":36.23,"low":35.98,"open":36.06,"volume":6900300},{"timestamp":1468330200,"date":"2016-07-12","index":10615,"close":36.91,"high":37.2,"low":36.58,"open":36.72,"volume":12162600},{"timestamp":1468416600,"date":"2016-07-13","index":10616,"close":36.56,"high":37.28,"low":36.27,"open":37.1,"volume":8622500},{"timestamp":1468503000,"date":"2016-07-14","index":10617,"close":36.56,"high":37.1,"low":36.55,"open":37.09,"volume":5499900},{"timestamp":1468589400,"date":"2016-07-15","index":10618,"close":36.56,"high":36.65,"low":36.42,"open":36.6,"volume":6032400},{"timestamp":1468848600,"date":"2016-07-18","index":10619,"close":36.17,"high":36.33,"low":36.03,"open":36.24,"volume":5608500},{"timestamp":1468935000,"date":"2016-07-19","index":10620,"close":36.03,"high":36.15,"low":35.83,"open":36,"volume":5346700},{"timestamp":1469021400,"date":"2016-07-20","index":10621,"close":35.96,"high":36.07,"low":35.7,"open":35.91,"volume":5153600},{"timestamp":1469107800,"date":"2016-07-21","index":10622,"close":35.84,"high":36.25,"low":35.77,"open":35.83,"volume":3949500},{"timestamp":1469194200,"date":"2016-07-22","index":10623,"close":35.87,"high":35.92,"low":35.66,"open":35.87,"volume":5635600},{"timestamp":1469453400,"date":"2016-07-25","index":10624,"close":34.9,"high":35.49,"low":34.73,"open":35.46,"volume":10941300}],"post":[{"timestamp":1469539800,"date":"2016-07-26","index":10625,"close":34.59,"high":34.67,"low":34.07,"open":34.08,"volume":8646000},{"timestamp":1469626200,"date":"2016-07-27","index":10626,"close":34.57,"high":35.17,"low":34.42,"open":34.97,"volume":8424100},{"timestamp":1469712600,"date":"2016-07-28","index":10627,"close":33.99,"high":34.47,"low":33.91,"open":34.42,"volume":9295000},{"timestamp":1469799000,"date":"2016-07-29","index":10628,"close":34.4,"high":34.43,"low":33.87,"open":34,"volume":6349500},{"timestamp":1470058200,"date":"2016-08-01","index":10629,"close":33.18,"high":33.94,"low":33.1,"open":33.91,"volume":11808600},{"timestamp":1470144600,"date":"2016-08-02","index":10630,"close":33.45,"high":33.74,"low":33.14,"open":33.65,"volume":9236000},{"timestamp":1470231000,"date":"2016-08-03","index":10631,"close":33.01,"high":33.03,"low":32.5,"open":32.65,"volume":9514200},{"timestamp":1470317400,"date":"2016-08-04","index":10632,"close":33,"high":33.3,"low":32.93,"open":33.06,"volume":6920500},{"timestamp":1470403800,"date":"2016-08-05","index":10633,"close":33.15,"high":33.31,"low":32.96,"open":33.27,"volume":6104700},{"timestamp":1470663000,"date":"2016-08-08","index":10634,"close":33.17,"high":33.38,"low":33.08,"open":33.08,"volume":6020400},{"timestamp":1470749400,"date":"2016-08-09","index":10635,"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":10551,"close":30.31,"high":30.61,"low":30.3,"open":30.43,"volume":7394200},{"timestamp":1460467800,"date":"2016-04-12","index":10552,"close":31.2,"high":31.31,"low":30.33,"open":30.43,"volume":10831900},{"timestamp":1460554200,"date":"2016-04-13","index":10553,"close":31.38,"high":31.7,"low":31.21,"open":31.7,"volume":8941300},{"timestamp":1460640600,"date":"2016-04-14","index":10554,"close":30.92,"high":30.98,"low":30.68,"open":30.79,"volume":12689700},{"timestamp":1460727000,"date":"2016-04-15","index":10555,"close":30.65,"high":30.7,"low":30.23,"open":30.49,"volume":14895000},{"timestamp":1460986200,"date":"2016-04-18","index":10556,"close":31.06,"high":31.12,"low":29.98,"open":30.03,"volume":11790500},{"timestamp":1461072600,"date":"2016-04-19","index":10557,"close":31.76,"high":31.83,"low":31.1,"open":31.19,"volume":13447800},{"timestamp":1461159000,"date":"2016-04-20","index":10558,"close":31.86,"high":32.2,"low":31.2,"open":31.25,"volume":11868400},{"timestamp":1461245400,"date":"2016-04-21","index":10559,"close":31.74,"high":32.12,"low":31.67,"open":32.03,"volume":7492500},{"timestamp":1461331800,"date":"2016-04-22","index":10560,"close":32.15,"high":32.23,"low":31.63,"open":31.63,"volume":7106800},{"timestamp":1461591000,"date":"2016-04-25","index":10561,"close":31.79,"high":32.02,"low":31.44,"open":31.94,"volume":8241900}],"post":[{"timestamp":1461677400,"date":"2016-04-26","index":10562,"close":33.49,"high":33.52,"low":33.08,"open":33.3,"volume":15939000},{"timestamp":1461763800,"date":"2016-04-27","index":10563,"close":33.84,"high":34,"low":33.42,"open":33.49,"volume":11240100},{"timestamp":1461850200,"date":"2016-04-28","index":10564,"close":33.49,"high":34,"low":33.33,"open":33.34,"volume":8001700},{"timestamp":1461936600,"date":"2016-04-29","index":10565,"close":33.58,"high":33.77,"low":33.13,"open":33.52,"volume":9101600},{"timestamp":1462195800,"date":"2016-05-02","index":10566,"close":33.62,"high":33.75,"low":33.3,"open":33.62,"volume":6543300},{"timestamp":1462282200,"date":"2016-05-03","index":10567,"close":32.56,"high":33.62,"low":32.47,"open":33.62,"volume":10091700},{"timestamp":1462368600,"date":"2016-05-04","index":10568,"close":31.42,"high":31.96,"low":31.26,"open":31.72,"volume":9827800},{"timestamp":1462455000,"date":"2016-05-05","index":10569,"close":31.58,"high":32.04,"low":31.35,"open":31.74,"volume":7743100},{"timestamp":1462541400,"date":"2016-05-06","index":10570,"close":31.58,"high":31.84,"low":31.18,"open":31.18,"volume":6258500},{"timestamp":1462800600,"date":"2016-05-09","index":10571,"close":31.08,"high":31.42,"low":30.76,"open":31.42,"volume":7243200},{"timestamp":1462887000,"date":"2016-05-10","index":10572,"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":10493,"close":29.16,"high":29.73,"low":28.84,"open":29.29,"volume":11710500},{"timestamp":1453213800,"date":"2016-01-19","index":10494,"close":28.92,"high":29.7,"low":28.52,"open":29.59,"volume":9346600},{"timestamp":1453300200,"date":"2016-01-20","index":10495,"close":28.46,"high":28.82,"low":27.56,"open":28.53,"volume":15078500},{"timestamp":1453386600,"date":"2016-01-21","index":10496,"close":29.46,"high":29.62,"low":28.32,"open":28.51,"volume":9915800},{"timestamp":1453473000,"date":"2016-01-22","index":10497,"close":30.35,"high":30.88,"low":30.06,"open":30.61,"volume":14915500},{"timestamp":1453732200,"date":"2016-01-25","index":10498,"close":29.47,"high":30.17,"low":29.45,"open":29.77,"volume":8018500},{"timestamp":1453818600,"date":"2016-01-26","index":10499,"close":30.74,"high":30.9,"low":30.12,"open":30.32,"volume":9619400},{"timestamp":1453905000,"date":"2016-01-27","index":10500,"close":30.68,"high":31.29,"low":30.16,"open":30.33,"volume":9700000},{"timestamp":1453991400,"date":"2016-01-28","index":10501,"close":31.89,"high":32.11,"low":31.29,"open":32.07,"volume":11300600},{"timestamp":1454077800,"date":"2016-01-29","index":10502,"close":32.37,"high":32.38,"low":31.54,"open":31.77,"volume":8816600},{"timestamp":1454337000,"date":"2016-02-01","index":10503,"close":31.7,"high":31.89,"low":30.9,"open":31.18,"volume":9466800}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10504,"close":29.02,"high":29.36,"low":28.62,"open":29.03,"volume":21364300},{"timestamp":1454509800,"date":"2016-02-03","index":10505,"close":29.66,"high":29.81,"low":28.44,"open":29.28,"volume":14324800},{"timestamp":1454596200,"date":"2016-02-04","index":10506,"close":30.61,"high":31.04,"low":30.18,"open":30.26,"volume":11294000},{"timestamp":1454682600,"date":"2016-02-05","index":10507,"close":30.46,"high":30.81,"low":30.24,"open":30.49,"volume":6792300},{"timestamp":1454941800,"date":"2016-02-08","index":10508,"close":29.92,"high":30.07,"low":29.31,"open":29.64,"volume":8816900},{"timestamp":1455028200,"date":"2016-02-09","index":10509,"close":28.95,"high":29.5,"low":28.75,"open":29.28,"volume":9475200},{"timestamp":1455114600,"date":"2016-02-10","index":10510,"close":28.04,"high":28.61,"low":27.85,"open":28.04,"volume":9816100},{"timestamp":1455201000,"date":"2016-02-11","index":10511,"close":27.64,"high":27.85,"low":27.01,"open":27.31,"volume":15046700},{"timestamp":1455287400,"date":"2016-02-12","index":10512,"close":29.02,"high":29.06,"low":28.08,"open":28.29,"volume":10848200},{"timestamp":1455633000,"date":"2016-02-16","index":10513,"close":29.06,"high":29.39,"low":28.84,"open":29.36,"volume":8926600},{"timestamp":1455719400,"date":"2016-02-17","index":10514,"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":10427,"close":35.37,"high":35.77,"low":35.23,"open":35.74,"volume":7051700},{"timestamp":1444743000,"date":"2015-10-13","index":10428,"close":34.73,"high":35.16,"low":34.31,"open":34.4,"volume":7100500},{"timestamp":1444829400,"date":"2015-10-14","index":10429,"close":35.32,"high":35.43,"low":34.9,"open":35.06,"volume":7487100},{"timestamp":1444915800,"date":"2015-10-15","index":10430,"close":35.68,"high":35.69,"low":35.03,"open":35.36,"volume":6131500},{"timestamp":1445002200,"date":"2015-10-16","index":10431,"close":35.86,"high":35.91,"low":35.36,"open":35.9,"volume":5664800},{"timestamp":1445261400,"date":"2015-10-19","index":10432,"close":34.94,"high":35.39,"low":34.71,"open":35.34,"volume":4922900},{"timestamp":1445347800,"date":"2015-10-20","index":10433,"close":34.97,"high":35.08,"low":34.46,"open":34.49,"volume":5405600},{"timestamp":1445434200,"date":"2015-10-21","index":10434,"close":35.14,"high":35.47,"low":35.05,"open":35.31,"volume":6497600},{"timestamp":1445520600,"date":"2015-10-22","index":10435,"close":35.92,"high":35.99,"low":35.56,"open":35.63,"volume":8136700},{"timestamp":1445607000,"date":"2015-10-23","index":10436,"close":35.72,"high":36,"low":35.52,"open":35.84,"volume":4767000},{"timestamp":1445866200,"date":"2015-10-26","index":10437,"close":35.05,"high":35.64,"low":35.05,"open":35.6,"volume":5107500}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10438,"close":34.82,"high":35.19,"low":34.6,"open":34.82,"volume":10142500},{"timestamp":1446039000,"date":"2015-10-28","index":10439,"close":35.74,"high":36.09,"low":35.07,"open":35.09,"volume":9689700},{"timestamp":1446125400,"date":"2015-10-29","index":10440,"close":35.71,"high":36.01,"low":35.34,"open":35.38,"volume":7276100},{"timestamp":1446211800,"date":"2015-10-30","index":10441,"close":35.7,"high":36,"low":35.33,"open":35.62,"volume":5457400},{"timestamp":1446474600,"date":"2015-11-02","index":10442,"close":36.28,"high":36.34,"low":35.54,"open":35.64,"volume":7194900},{"timestamp":1446561000,"date":"2015-11-03","index":10443,"close":37.23,"high":37.53,"low":36.32,"open":36.36,"volume":9949500},{"timestamp":1446647400,"date":"2015-11-04","index":10444,"close":36.36,"high":37.04,"low":36.1,"open":36.99,"volume":8892400},{"timestamp":1446733800,"date":"2015-11-05","index":10445,"close":35.55,"high":36.19,"low":35.53,"open":35.9,"volume":6416400},{"timestamp":1446820200,"date":"2015-11-06","index":10446,"close":35.13,"high":35.37,"low":34.78,"open":35.02,"volume":5852300},{"timestamp":1447079400,"date":"2015-11-09","index":10447,"close":34.88,"high":35.39,"low":34.69,"open":35.14,"volume":5727900},{"timestamp":1447165800,"date":"2015-11-10","index":10448,"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":10363,"close":39.96,"high":40.11,"low":39.88,"open":40.05,"volume":3435100},{"timestamp":1436880600,"date":"2015-07-14","index":10364,"close":40.33,"high":40.36,"low":39.91,"open":39.97,"volume":3447200},{"timestamp":1436967000,"date":"2015-07-15","index":10365,"close":40.04,"high":40.21,"low":39.76,"open":40.15,"volume":4006200},{"timestamp":1437053400,"date":"2015-07-16","index":10366,"close":39.54,"high":39.82,"low":39.47,"open":39.79,"volume":4587100},{"timestamp":1437139800,"date":"2015-07-17","index":10367,"close":39.12,"high":39.44,"low":39,"open":39.43,"volume":4253700},{"timestamp":1437399000,"date":"2015-07-20","index":10368,"close":38.75,"high":39.07,"low":38.75,"open":39.04,"volume":4131300},{"timestamp":1437485400,"date":"2015-07-21","index":10369,"close":38.73,"high":38.96,"low":38.67,"open":38.69,"volume":5668600},{"timestamp":1437571800,"date":"2015-07-22","index":10370,"close":37.91,"high":38.42,"low":37.81,"open":38.4,"volume":6777900},{"timestamp":1437658200,"date":"2015-07-23","index":10371,"close":37.3,"high":37.71,"low":37.07,"open":37.62,"volume":8620500},{"timestamp":1437744600,"date":"2015-07-24","index":10372,"close":36.57,"high":37.15,"low":36.41,"open":37.07,"volume":7304700},{"timestamp":1438003800,"date":"2015-07-27","index":10373,"close":36.05,"high":36.37,"low":35.87,"open":36.15,"volume":9074500}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10374,"close":37.29,"high":37.33,"low":36.59,"open":36.89,"volume":8220800},{"timestamp":1438176600,"date":"2015-07-29","index":10375,"close":37.39,"high":37.52,"low":36.87,"open":37.06,"volume":6782800},{"timestamp":1438263000,"date":"2015-07-30","index":10376,"close":37.68,"high":38.06,"low":37.45,"open":37.87,"volume":4731300},{"timestamp":1438349400,"date":"2015-07-31","index":10377,"close":36.97,"high":37.36,"low":36.9,"open":37.33,"volume":5669900},{"timestamp":1438608600,"date":"2015-08-03","index":10378,"close":36.48,"high":36.84,"low":36.33,"open":36.63,"volume":5564700},{"timestamp":1438695000,"date":"2015-08-04","index":10379,"close":36.54,"high":36.85,"low":36.42,"open":36.73,"volume":6401400},{"timestamp":1438781400,"date":"2015-08-05","index":10380,"close":35.87,"high":36.67,"low":35.86,"open":36.55,"volume":6796300},{"timestamp":1438867800,"date":"2015-08-06","index":10381,"close":35.88,"high":35.91,"low":35.44,"open":35.64,"volume":8096100},{"timestamp":1438954200,"date":"2015-08-07","index":10382,"close":35.68,"high":36.29,"low":35.65,"open":35.9,"volume":4821900},{"timestamp":1439213400,"date":"2015-08-10","index":10383,"close":36.28,"high":36.3,"low":35.52,"open":35.66,"volume":6429600},{"timestamp":1439299800,"date":"2015-08-11","index":10384,"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":10300,"close":41.23,"high":41.55,"low":41.13,"open":41.39,"volume":5037800},{"timestamp":1429018200,"date":"2015-04-14","index":10301,"close":41.8,"high":42,"low":41.47,"open":41.56,"volume":6015900},{"timestamp":1429104600,"date":"2015-04-15","index":10302,"close":42.42,"high":42.48,"low":41.97,"open":42.02,"volume":6496400},{"timestamp":1429191000,"date":"2015-04-16","index":10303,"close":42.55,"high":42.72,"low":42.03,"open":42.62,"volume":6651800},{"timestamp":1429277400,"date":"2015-04-17","index":10304,"close":42.89,"high":42.99,"low":42.55,"open":42.69,"volume":7465200},{"timestamp":1429536600,"date":"2015-04-20","index":10305,"close":42.82,"high":43.25,"low":42.8,"open":43.01,"volume":5797100},{"timestamp":1429623000,"date":"2015-04-21","index":10306,"close":42.78,"high":43.27,"low":42.52,"open":43.06,"volume":7808600},{"timestamp":1429709400,"date":"2015-04-22","index":10307,"close":43.24,"high":43.3,"low":42.92,"open":43.26,"volume":5202600},{"timestamp":1429795800,"date":"2015-04-23","index":10308,"close":43.6,"high":43.74,"low":43.38,"open":43.45,"volume":5577100},{"timestamp":1429882200,"date":"2015-04-24","index":10309,"close":43.46,"high":43.72,"low":43.15,"open":43.72,"volume":5414900},{"timestamp":1430141400,"date":"2015-04-27","index":10310,"close":43.04,"high":43.6,"low":43.02,"open":43.41,"volume":7591500}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10311,"close":43.48,"high":43.83,"low":43.26,"open":43.77,"volume":8699700},{"timestamp":1430314200,"date":"2015-04-29","index":10312,"close":43.59,"high":43.69,"low":43.09,"open":43.39,"volume":7175600},{"timestamp":1430400600,"date":"2015-04-30","index":10313,"close":43.16,"high":43.5,"low":43.14,"open":43.43,"volume":5633000},{"timestamp":1430487000,"date":"2015-05-01","index":10314,"close":43.23,"high":43.36,"low":42.45,"open":42.82,"volume":7289000},{"timestamp":1430746200,"date":"2015-05-04","index":10315,"close":43.41,"high":43.63,"low":43.32,"open":43.37,"volume":5149700},{"timestamp":1430832600,"date":"2015-05-05","index":10316,"close":43.1,"high":43.85,"low":43.07,"open":43.49,"volume":6220000},{"timestamp":1430919000,"date":"2015-05-06","index":10317,"close":42.5,"high":42.91,"low":42.36,"open":42.82,"volume":4046000},{"timestamp":1431005400,"date":"2015-05-07","index":10318,"close":41.83,"high":42.04,"low":41.4,"open":42.02,"volume":5020500},{"timestamp":1431091800,"date":"2015-05-08","index":10319,"close":42.71,"high":42.84,"low":42.26,"open":42.77,"volume":5308800},{"timestamp":1431351000,"date":"2015-05-11","index":10320,"close":42.58,"high":43.03,"low":42.53,"open":42.95,"volume":4252800},{"timestamp":1431437400,"date":"2015-05-12","index":10321,"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":10242,"close":37.86,"high":37.95,"low":36.82,"open":36.9,"volume":15374900},{"timestamp":1421764200,"date":"2015-01-20","index":10243,"close":37.69,"high":38.03,"low":37.38,"open":38.01,"volume":8197700},{"timestamp":1421850600,"date":"2015-01-21","index":10244,"close":38.82,"high":39.02,"low":37.73,"open":37.83,"volume":10491800},{"timestamp":1421937000,"date":"2015-01-22","index":10245,"close":38.98,"high":39.14,"low":38.51,"open":39.02,"volume":8169600},{"timestamp":1422023400,"date":"2015-01-23","index":10246,"close":38.9,"high":39.23,"low":38.41,"open":38.49,"volume":8398200},{"timestamp":1422282600,"date":"2015-01-26","index":10247,"close":39.92,"high":40.21,"low":38.8,"open":39.03,"volume":9391200},{"timestamp":1422369000,"date":"2015-01-27","index":10248,"close":40.21,"high":40.44,"low":39.74,"open":39.84,"volume":10968200},{"timestamp":1422455400,"date":"2015-01-28","index":10249,"close":38.88,"high":39.8,"low":38.84,"open":39.78,"volume":8471000},{"timestamp":1422541800,"date":"2015-01-29","index":10250,"close":38.75,"high":38.84,"low":38.21,"open":38.72,"volume":6995400},{"timestamp":1422628200,"date":"2015-01-30","index":10251,"close":38.83,"high":39.28,"low":38.21,"open":38.74,"volume":7610000},{"timestamp":1422887400,"date":"2015-02-02","index":10252,"close":39.86,"high":39.88,"low":39.19,"open":39.4,"volume":8213900}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10253,"close":41.1,"high":41.27,"low":40.52,"open":40.79,"volume":12783500},{"timestamp":1423060200,"date":"2015-02-04","index":10254,"close":40.45,"high":40.8,"low":40.09,"open":40.47,"volume":8777900},{"timestamp":1423146600,"date":"2015-02-05","index":10255,"close":41.38,"high":41.58,"low":40.95,"open":41.11,"volume":7738400},{"timestamp":1423233000,"date":"2015-02-06","index":10256,"close":41.17,"high":41.65,"low":41.08,"open":41.53,"volume":6735300},{"timestamp":1423492200,"date":"2015-02-09","index":10257,"close":41.61,"high":42.03,"low":41.48,"open":41.51,"volume":8132800},{"timestamp":1423578600,"date":"2015-02-10","index":10258,"close":41.25,"high":41.29,"low":40.53,"open":41.15,"volume":10147000},{"timestamp":1423665000,"date":"2015-02-11","index":10259,"close":40.35,"high":40.47,"low":39.82,"open":40.17,"volume":6177400},{"timestamp":1423751400,"date":"2015-02-12","index":10260,"close":41.34,"high":41.81,"low":40.89,"open":40.95,"volume":15230500},{"timestamp":1423837800,"date":"2015-02-13","index":10261,"close":41.93,"high":42.1,"low":41.7,"open":41.8,"volume":6625200},{"timestamp":1424183400,"date":"2015-02-17","index":10262,"close":41.78,"high":41.93,"low":41.25,"open":41.41,"volume":5168400},{"timestamp":1424269800,"date":"2015-02-18","index":10263,"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":10176,"close":41.22,"high":42.1,"low":41.17,"open":41.92,"volume":5207000},{"timestamp":1413293400,"date":"2014-10-14","index":10177,"close":40.61,"high":41.27,"low":40.48,"open":41.1,"volume":8518800},{"timestamp":1413379800,"date":"2014-10-15","index":10178,"close":40.63,"high":40.69,"low":39.56,"open":40.48,"volume":10663400},{"timestamp":1413466200,"date":"2014-10-16","index":10179,"close":40.72,"high":40.98,"low":39.45,"open":39.64,"volume":9972900},{"timestamp":1413552600,"date":"2014-10-17","index":10180,"close":41.44,"high":41.7,"low":41.23,"open":41.34,"volume":11108100},{"timestamp":1413811800,"date":"2014-10-20","index":10181,"close":41.16,"high":41.28,"low":40.79,"open":41.1,"volume":6357400},{"timestamp":1413898200,"date":"2014-10-21","index":10182,"close":42.26,"high":42.39,"low":41.67,"open":41.91,"volume":5479700},{"timestamp":1413984600,"date":"2014-10-22","index":10183,"close":41.56,"high":42.16,"low":41.56,"open":41.97,"volume":5049000},{"timestamp":1414071000,"date":"2014-10-23","index":10184,"close":42.17,"high":42.42,"low":41.79,"open":41.97,"volume":4949300},{"timestamp":1414157400,"date":"2014-10-24","index":10185,"close":42.17,"high":42.21,"low":41.79,"open":42.06,"volume":4358500},{"timestamp":1414416600,"date":"2014-10-27","index":10186,"close":41.95,"high":42.01,"low":41.53,"open":41.8,"volume":7010200}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10187,"close":42.84,"high":42.86,"low":42.13,"open":42.31,"volume":7427800},{"timestamp":1414589400,"date":"2014-10-29","index":10188,"close":42.9,"high":43.5,"low":42.62,"open":43,"volume":7344300},{"timestamp":1414675800,"date":"2014-10-30","index":10189,"close":43.11,"high":43.27,"low":42.44,"open":42.67,"volume":6652000},{"timestamp":1414762200,"date":"2014-10-31","index":10190,"close":43.46,"high":43.47,"low":42.69,"open":43.06,"volume":7493700},{"timestamp":1415025000,"date":"2014-11-03","index":10191,"close":42.46,"high":43.08,"low":42.43,"open":42.94,"volume":6742000},{"timestamp":1415111400,"date":"2014-11-04","index":10192,"close":41.65,"high":42.02,"low":41.4,"open":41.98,"volume":8031000},{"timestamp":1415197800,"date":"2014-11-05","index":10193,"close":41.77,"high":41.92,"low":41.25,"open":41.48,"volume":5316100},{"timestamp":1415284200,"date":"2014-11-06","index":10194,"close":41.87,"high":42.11,"low":41.54,"open":42.02,"volume":4523700},{"timestamp":1415370600,"date":"2014-11-07","index":10195,"close":42.06,"high":42.34,"low":41.94,"open":41.99,"volume":5702100},{"timestamp":1415629800,"date":"2014-11-10","index":10196,"close":41.86,"high":42.25,"low":41.77,"open":42.07,"volume":5072400},{"timestamp":1415716200,"date":"2014-11-11","index":10197,"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":10112,"close":51.64,"high":51.75,"low":51.52,"open":51.59,"volume":2866300},{"timestamp":1405431000,"date":"2014-07-15","index":10113,"close":51.7,"high":51.99,"low":51.4,"open":51.91,"volume":2502100},{"timestamp":1405517400,"date":"2014-07-16","index":10114,"close":52.28,"high":52.34,"low":52,"open":52.06,"volume":2320100},{"timestamp":1405603800,"date":"2014-07-17","index":10115,"close":50.87,"high":51.3,"low":50.79,"open":51.01,"volume":11253800},{"timestamp":1405690200,"date":"2014-07-18","index":10116,"close":50.73,"high":50.81,"low":50.47,"open":50.59,"volume":4218200},{"timestamp":1405949400,"date":"2014-07-21","index":10117,"close":50.72,"high":50.76,"low":50.38,"open":50.5,"volume":2775500},{"timestamp":1406035800,"date":"2014-07-22","index":10118,"close":50.97,"high":51.09,"low":50.96,"open":51,"volume":3335900},{"timestamp":1406122200,"date":"2014-07-23","index":10119,"close":51.19,"high":51.25,"low":51.03,"open":51.22,"volume":3232300},{"timestamp":1406208600,"date":"2014-07-24","index":10120,"close":51.39,"high":51.42,"low":50.98,"open":51.01,"volume":2418200},{"timestamp":1406295000,"date":"2014-07-25","index":10121,"close":50.92,"high":51.06,"low":50.78,"open":51,"volume":2293100},{"timestamp":1406554200,"date":"2014-07-28","index":10122,"close":50.64,"high":50.79,"low":50.42,"open":50.71,"volume":3092800}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10123,"close":48.98,"high":49.83,"low":48.91,"open":49.75,"volume":9363400},{"timestamp":1406727000,"date":"2014-07-30","index":10124,"close":49.54,"high":49.58,"low":48.7,"open":48.87,"volume":9308900},{"timestamp":1406813400,"date":"2014-07-31","index":10125,"close":48.97,"high":49.49,"low":48.91,"open":49.22,"volume":6150800},{"timestamp":1406899800,"date":"2014-08-01","index":10126,"close":49,"high":49.22,"low":48.57,"open":48.66,"volume":7105200},{"timestamp":1407159000,"date":"2014-08-04","index":10127,"close":49.33,"high":49.39,"low":48.91,"open":49.23,"volume":3549000},{"timestamp":1407245400,"date":"2014-08-05","index":10128,"close":48.57,"high":49.21,"low":48.45,"open":49.21,"volume":5113500},{"timestamp":1407331800,"date":"2014-08-06","index":10129,"close":47.85,"high":48.32,"low":47.8,"open":48.05,"volume":4145100},{"timestamp":1407418200,"date":"2014-08-07","index":10130,"close":47.36,"high":48.22,"low":47.16,"open":48.08,"volume":4262200},{"timestamp":1407504600,"date":"2014-08-08","index":10131,"close":47.4,"high":47.43,"low":46.77,"open":47.21,"volume":11594300},{"timestamp":1407763800,"date":"2014-08-11","index":10132,"close":47.44,"high":47.66,"low":47.22,"open":47.37,"volume":8018400},{"timestamp":1407850200,"date":"2014-08-12","index":10133,"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":10049,"close":47.45,"high":48.01,"low":47.45,"open":47.83,"volume":6383300},{"timestamp":1397482200,"date":"2014-04-14","index":10050,"close":47.54,"high":47.8,"low":47.14,"open":47.16,"volume":4853900},{"timestamp":1397568600,"date":"2014-04-15","index":10051,"close":47.77,"high":47.97,"low":47.42,"open":47.82,"volume":5041700},{"timestamp":1397655000,"date":"2014-04-16","index":10052,"close":48.39,"high":48.39,"low":48.1,"open":48.26,"volume":3101200},{"timestamp":1397741400,"date":"2014-04-17","index":10053,"close":48.88,"high":48.97,"low":48.51,"open":48.59,"volume":3574700},{"timestamp":1398087000,"date":"2014-04-21","index":10054,"close":49.03,"high":49.13,"low":48.84,"open":48.94,"volume":2639600},{"timestamp":1398173400,"date":"2014-04-22","index":10055,"close":49.04,"high":49.21,"low":48.96,"open":49.14,"volume":2638600},{"timestamp":1398259800,"date":"2014-04-23","index":10056,"close":48.81,"high":48.96,"low":48.72,"open":48.85,"volume":3413600},{"timestamp":1398346200,"date":"2014-04-24","index":10057,"close":49.39,"high":49.5,"low":48.96,"open":49.17,"volume":4960100},{"timestamp":1398432600,"date":"2014-04-25","index":10058,"close":49.72,"high":50.02,"low":49.67,"open":49.89,"volume":4727200},{"timestamp":1398691800,"date":"2014-04-28","index":10059,"close":49.04,"high":49.35,"low":48.9,"open":49.27,"volume":4998100}],"post":[{"timestamp":1398778200,"date":"2014-04-29","index":10060,"close":50.29,"high":50.73,"low":49.94,"open":49.98,"volume":7620800},{"timestamp":1398864600,"date":"2014-04-30","index":10061,"close":50.62,"high":50.77,"low":50.39,"open":50.67,"volume":7198000},{"timestamp":1398951000,"date":"2014-05-01","index":10062,"close":50.4,"high":50.57,"low":50.25,"open":50.56,"volume":3212600},{"timestamp":1399037400,"date":"2014-05-02","index":10063,"close":50.87,"high":50.92,"low":50.52,"open":50.69,"volume":3317900},{"timestamp":1399296600,"date":"2014-05-05","index":10064,"close":50.81,"high":50.9,"low":50.58,"open":50.67,"volume":3186900},{"timestamp":1399383000,"date":"2014-05-06","index":10065,"close":51.12,"high":51.23,"low":50.92,"open":51.01,"volume":5644400},{"timestamp":1399469400,"date":"2014-05-07","index":10066,"close":51.02,"high":51.25,"low":50.78,"open":51.08,"volume":6850400},{"timestamp":1399555800,"date":"2014-05-08","index":10067,"close":50.78,"high":51.38,"low":50.77,"open":51.36,"volume":6879300},{"timestamp":1399642200,"date":"2014-05-09","index":10068,"close":50.56,"high":50.75,"low":50.39,"open":50.74,"volume":3553000},{"timestamp":1399901400,"date":"2014-05-12","index":10069,"close":50.7,"high":50.94,"low":50.63,"open":50.88,"volume":4856400},{"timestamp":1399987800,"date":"2014-05-13","index":10070,"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":9991,"close":48.2,"high":48.47,"low":48.01,"open":48.06,"volume":5872700},{"timestamp":1390314600,"date":"2014-01-21","index":9992,"close":48.53,"high":48.69,"low":48.35,"open":48.62,"volume":5103100},{"timestamp":1390401000,"date":"2014-01-22","index":9993,"close":49.04,"high":49.16,"low":48.68,"open":48.88,"volume":8903400},{"timestamp":1390487400,"date":"2014-01-23","index":9994,"close":48.63,"high":48.99,"low":48.43,"open":48.96,"volume":5949900},{"timestamp":1390573800,"date":"2014-01-24","index":9995,"close":47.75,"high":48.64,"low":47.73,"open":48.62,"volume":8983500},{"timestamp":1390833000,"date":"2014-01-27","index":9996,"close":47.25,"high":47.65,"low":47.06,"open":47.51,"volume":4921600},{"timestamp":1390919400,"date":"2014-01-28","index":9997,"close":47.48,"high":47.59,"low":47.32,"open":47.43,"volume":2641700},{"timestamp":1391005800,"date":"2014-01-29","index":9998,"close":47.27,"high":47.48,"low":46.96,"open":47.07,"volume":4831600},{"timestamp":1391092200,"date":"2014-01-30","index":9999,"close":47.41,"high":47.62,"low":47.13,"open":47.62,"volume":3760700},{"timestamp":1391178600,"date":"2014-01-31","index":10000,"close":46.89,"high":47.23,"low":46.62,"open":46.68,"volume":4796700},{"timestamp":1391437800,"date":"2014-02-03","index":10001,"close":46.11,"high":46.87,"low":46.01,"open":46.73,"volume":5033900}],"post":[{"timestamp":1391524200,"date":"2014-02-04","index":10002,"close":46.27,"high":46.59,"low":45.93,"open":45.97,"volume":5315100},{"timestamp":1391610600,"date":"2014-02-05","index":10003,"close":46.04,"high":46.34,"low":45.83,"open":46.22,"volume":3780900},{"timestamp":1391697000,"date":"2014-02-06","index":10004,"close":47.32,"high":47.36,"low":46.5,"open":46.58,"volume":5952100},{"timestamp":1391783400,"date":"2014-02-07","index":10005,"close":47.61,"high":47.65,"low":47.21,"open":47.23,"volume":2833100},{"timestamp":1392042600,"date":"2014-02-10","index":10006,"close":47.5,"high":47.5,"low":47.24,"open":47.34,"volume":2432700},{"timestamp":1392129000,"date":"2014-02-11","index":10007,"close":48.61,"high":48.74,"low":47.94,"open":48.02,"volume":4794000},{"timestamp":1392215400,"date":"2014-02-12","index":10008,"close":48.38,"high":48.6,"low":48.22,"open":48.58,"volume":4615200},{"timestamp":1392301800,"date":"2014-02-13","index":10009,"close":48.45,"high":48.58,"low":48.08,"open":48.14,"volume":3546000},{"timestamp":1392388200,"date":"2014-02-14","index":10010,"close":48.81,"high":48.96,"low":48.47,"open":48.53,"volume":2597700},{"timestamp":1392733800,"date":"2014-02-18","index":10011,"close":49.41,"high":49.63,"low":49.26,"open":49.34,"volume":10061800},{"timestamp":1392820200,"date":"2014-02-19","index":10012,"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":9925,"close":42.6,"high":42.65,"low":42.3,"open":42.38,"volume":6644800},{"timestamp":1381843800,"date":"2013-10-15","index":9926,"close":42.5,"high":42.61,"low":42.37,"open":42.55,"volume":5461500},{"timestamp":1381930200,"date":"2013-10-16","index":9927,"close":42.57,"high":42.81,"low":42.43,"open":42.79,"volume":4636800},{"timestamp":1382016600,"date":"2013-10-17","index":9928,"close":43,"high":43,"low":42.79,"open":42.85,"volume":6041600},{"timestamp":1382103000,"date":"2013-10-18","index":9929,"close":43.33,"high":43.4,"low":43.12,"open":43.23,"volume":6312300},{"timestamp":1382362200,"date":"2013-10-21","index":9930,"close":43.57,"high":43.6,"low":43.32,"open":43.42,"volume":4066700},{"timestamp":1382448600,"date":"2013-10-22","index":9931,"close":43.6,"high":43.68,"low":43.5,"open":43.55,"volume":4227600},{"timestamp":1382535000,"date":"2013-10-23","index":9932,"close":43.39,"high":43.61,"low":43.26,"open":43.49,"volume":5398500},{"timestamp":1382621400,"date":"2013-10-24","index":9933,"close":43.58,"high":43.76,"low":43.49,"open":43.75,"volume":6862300},{"timestamp":1382707800,"date":"2013-10-25","index":9934,"close":43.66,"high":43.99,"low":43.54,"open":43.97,"volume":6290600},{"timestamp":1382967000,"date":"2013-10-28","index":9935,"close":43.72,"high":43.82,"low":43.47,"open":43.69,"volume":4722700}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9936,"close":45.9,"high":46,"low":45.2,"open":45.56,"volume":20455200},{"timestamp":1383139800,"date":"2013-10-30","index":9937,"close":46.29,"high":46.61,"low":46.09,"open":46.42,"volume":8987300},{"timestamp":1383226200,"date":"2013-10-31","index":9938,"close":46.5,"high":46.65,"low":46.22,"open":46.46,"volume":19298700},{"timestamp":1383312600,"date":"2013-11-01","index":9939,"close":46.55,"high":46.61,"low":46.12,"open":46.47,"volume":7423900},{"timestamp":1383575400,"date":"2013-11-04","index":9940,"close":46.93,"high":46.99,"low":46.67,"open":46.72,"volume":6854300},{"timestamp":1383661800,"date":"2013-11-05","index":9941,"close":46.99,"high":47.06,"low":46.59,"open":46.88,"volume":6375300},{"timestamp":1383748200,"date":"2013-11-06","index":9942,"close":46.82,"high":47,"low":46.6,"open":46.99,"volume":9073800},{"timestamp":1383834600,"date":"2013-11-07","index":9943,"close":46.1,"high":46.71,"low":45.99,"open":46.7,"volume":6144600},{"timestamp":1383921000,"date":"2013-11-08","index":9944,"close":46.09,"high":46.12,"low":45.72,"open":45.78,"volume":4848700},{"timestamp":1384180200,"date":"2013-11-11","index":9945,"close":46.08,"high":46.22,"low":46,"open":46.09,"volume":2499500},{"timestamp":1384266600,"date":"2013-11-12","index":9946,"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":9861,"close":42.14,"high":42.38,"low":42.12,"open":42.21,"volume":4941200},{"timestamp":1373981400,"date":"2013-07-16","index":9862,"close":42.54,"high":42.54,"low":42.15,"open":42.36,"volume":4715200},{"timestamp":1374067800,"date":"2013-07-17","index":9863,"close":42.55,"high":42.7,"low":42.44,"open":42.57,"volume":3015600},{"timestamp":1374154200,"date":"2013-07-18","index":9864,"close":42.71,"high":43.01,"low":42.63,"open":42.88,"volume":6091000},{"timestamp":1374240600,"date":"2013-07-19","index":9865,"close":43.01,"high":43.09,"low":42.8,"open":42.9,"volume":5239700},{"timestamp":1374499800,"date":"2013-07-22","index":9866,"close":43.2,"high":43.38,"low":43.06,"open":43.08,"volume":5127000},{"timestamp":1374586200,"date":"2013-07-23","index":9867,"close":43.55,"high":43.64,"low":43.34,"open":43.55,"volume":4179600},{"timestamp":1374672600,"date":"2013-07-24","index":9868,"close":43.44,"high":43.75,"low":43.35,"open":43.74,"volume":3815100},{"timestamp":1374759000,"date":"2013-07-25","index":9869,"close":43.69,"high":43.73,"low":43.41,"open":43.46,"volume":2757500},{"timestamp":1374845400,"date":"2013-07-26","index":9870,"close":43.58,"high":43.68,"low":43.34,"open":43.61,"volume":3247900},{"timestamp":1375104600,"date":"2013-07-29","index":9871,"close":43.12,"high":43.41,"low":42.96,"open":43.38,"volume":4147800}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9872,"close":41.74,"high":41.83,"low":41.26,"open":41.65,"volume":15013400},{"timestamp":1375277400,"date":"2013-07-31","index":9873,"close":41.44,"high":41.75,"low":41.37,"open":41.64,"volume":7895200},{"timestamp":1375363800,"date":"2013-08-01","index":9874,"close":41.72,"high":41.83,"low":41.51,"open":41.57,"volume":6300000},{"timestamp":1375450200,"date":"2013-08-02","index":9875,"close":41.93,"high":41.94,"low":41.66,"open":41.82,"volume":4654600},{"timestamp":1375709400,"date":"2013-08-05","index":9876,"close":41.97,"high":42.04,"low":41.81,"open":41.91,"volume":5042400},{"timestamp":1375795800,"date":"2013-08-06","index":9877,"close":41.84,"high":41.96,"low":41.72,"open":41.91,"volume":5149400},{"timestamp":1375882200,"date":"2013-08-07","index":9878,"close":41.23,"high":41.65,"low":41.23,"open":41.47,"volume":5313900},{"timestamp":1375968600,"date":"2013-08-08","index":9879,"close":41.28,"high":41.45,"low":41.11,"open":41.36,"volume":3376500},{"timestamp":1376055000,"date":"2013-08-09","index":9880,"close":41.27,"high":41.48,"low":41.23,"open":41.34,"volume":3004900},{"timestamp":1376314200,"date":"2013-08-12","index":9881,"close":41.08,"high":41.31,"low":41.03,"open":41.25,"volume":3665300},{"timestamp":1376400600,"date":"2013-08-13","index":9882,"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":9798,"close":40.96,"high":41.29,"low":40.92,"open":40.99,"volume":9322000},{"timestamp":1366119000,"date":"2013-04-16","index":9799,"close":41.15,"high":41.38,"low":41,"open":41.24,"volume":6198300},{"timestamp":1366205400,"date":"2013-04-17","index":9800,"close":40.23,"high":40.7,"low":40.2,"open":40.67,"volume":11339000},{"timestamp":1366291800,"date":"2013-04-18","index":9801,"close":41.09,"high":41.29,"low":40.12,"open":40.42,"volume":9904100},{"timestamp":1366378200,"date":"2013-04-19","index":9802,"close":40.99,"high":41.14,"low":40.89,"open":41.06,"volume":8759100},{"timestamp":1366637400,"date":"2013-04-22","index":9803,"close":41.15,"high":41.25,"low":40.77,"open":40.92,"volume":7089400},{"timestamp":1366723800,"date":"2013-04-23","index":9804,"close":41.62,"high":41.64,"low":41.21,"open":41.25,"volume":6616300},{"timestamp":1366810200,"date":"2013-04-24","index":9805,"close":42.08,"high":42.23,"low":41.87,"open":41.89,"volume":5182900},{"timestamp":1366896600,"date":"2013-04-25","index":9806,"close":42.28,"high":42.77,"low":42.24,"open":42.44,"volume":5946800},{"timestamp":1366983000,"date":"2013-04-26","index":9807,"close":42.2,"high":42.33,"low":41.91,"open":42.03,"volume":4258900},{"timestamp":1367242200,"date":"2013-04-29","index":9808,"close":42.63,"high":42.81,"low":42.21,"open":42.22,"volume":6149400}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9809,"close":43.6,"high":43.73,"low":43.31,"open":43.68,"volume":10317800},{"timestamp":1367415000,"date":"2013-05-01","index":9810,"close":43.32,"high":43.82,"low":43.24,"open":43.77,"volume":6551700},{"timestamp":1367501400,"date":"2013-05-02","index":9811,"close":43.53,"high":43.65,"low":43.31,"open":43.47,"volume":5572900},{"timestamp":1367587800,"date":"2013-05-03","index":9812,"close":43.96,"high":44.25,"low":43.95,"open":44.03,"volume":6704600},{"timestamp":1367847000,"date":"2013-05-06","index":9813,"close":43.97,"high":44.15,"low":43.86,"open":44.08,"volume":3944800},{"timestamp":1367933400,"date":"2013-05-07","index":9814,"close":44.07,"high":44.27,"low":43.86,"open":44.03,"volume":5799300},{"timestamp":1368019800,"date":"2013-05-08","index":9815,"close":43.64,"high":43.77,"low":43.38,"open":43.41,"volume":5211600},{"timestamp":1368106200,"date":"2013-05-09","index":9816,"close":43.27,"high":43.59,"low":43.23,"open":43.37,"volume":5412700},{"timestamp":1368192600,"date":"2013-05-10","index":9817,"close":43.18,"high":43.22,"low":42.85,"open":43.16,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":9818,"close":43.02,"high":43.11,"low":42.81,"open":43.04,"volume":4457700},{"timestamp":1368538200,"date":"2013-05-14","index":9819,"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":9740,"close":44.04,"high":44.17,"low":43.93,"open":44.03,"volume":4059200},{"timestamp":1358865000,"date":"2013-01-22","index":9741,"close":43.74,"high":43.87,"low":43.41,"open":43.71,"volume":5402000},{"timestamp":1358951400,"date":"2013-01-23","index":9742,"close":44.27,"high":44.27,"low":43.95,"open":43.98,"volume":5004300},{"timestamp":1359037800,"date":"2013-01-24","index":9743,"close":44.11,"high":44.37,"low":44.04,"open":44.2,"volume":5456800},{"timestamp":1359124200,"date":"2013-01-25","index":9744,"close":43.93,"high":44.32,"low":43.86,"open":44.1,"volume":6297800},{"timestamp":1359383400,"date":"2013-01-28","index":9745,"close":44.35,"high":44.38,"low":44.03,"open":44.22,"volume":3756000},{"timestamp":1359469800,"date":"2013-01-29","index":9746,"close":45.21,"high":45.26,"low":44.5,"open":44.57,"volume":6476700},{"timestamp":1359556200,"date":"2013-01-30","index":9747,"close":44.92,"high":45.45,"low":44.89,"open":45.15,"volume":7245100},{"timestamp":1359642600,"date":"2013-01-31","index":9748,"close":44.52,"high":45,"low":44.38,"open":44.86,"volume":4043500},{"timestamp":1359729000,"date":"2013-02-01","index":9749,"close":44.77,"high":44.96,"low":44.48,"open":44.65,"volume":4387800},{"timestamp":1359988200,"date":"2013-02-04","index":9750,"close":43.61,"high":44.13,"low":43.5,"open":43.88,"volume":6980700}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9751,"close":44.2,"high":44.44,"low":44,"open":44.17,"volume":5448000},{"timestamp":1360161000,"date":"2013-02-06","index":9752,"close":43.99,"high":44,"low":43.5,"open":43.58,"volume":9785000},{"timestamp":1360247400,"date":"2013-02-07","index":9753,"close":43.16,"high":43.84,"low":43,"open":43.65,"volume":6262800},{"timestamp":1360333800,"date":"2013-02-08","index":9754,"close":43.17,"high":43.5,"low":42.96,"open":42.96,"volume":8484200},{"timestamp":1360593000,"date":"2013-02-11","index":9755,"close":43.01,"high":43.1,"low":42.55,"open":42.96,"volume":8790000},{"timestamp":1360679400,"date":"2013-02-12","index":9756,"close":43.34,"high":43.45,"low":42.97,"open":43.03,"volume":10207600},{"timestamp":1360765800,"date":"2013-02-13","index":9757,"close":42.45,"high":42.83,"low":42.36,"open":42.7,"volume":8938200},{"timestamp":1360852200,"date":"2013-02-14","index":9758,"close":42.26,"high":42.44,"low":41.8,"open":41.85,"volume":11199600},{"timestamp":1360938600,"date":"2013-02-15","index":9759,"close":41.95,"high":42.06,"low":41.84,"open":41.84,"volume":13260200},{"timestamp":1361284200,"date":"2013-02-19","index":9760,"close":41.56,"high":41.61,"low":41.42,"open":41.43,"volume":13086600},{"timestamp":1361370600,"date":"2013-02-20","index":9761,"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":9612,"close":41.35,"high":41.5,"low":41.05,"open":41.38,"volume":6676000},{"timestamp":1342531800,"date":"2012-07-17","index":9613,"close":41.69,"high":41.7,"low":41.29,"open":41.69,"volume":7844400},{"timestamp":1342618200,"date":"2012-07-18","index":9614,"close":41.74,"high":41.84,"low":41.35,"open":41.48,"volume":4876900},{"timestamp":1342704600,"date":"2012-07-19","index":9615,"close":41.86,"high":41.99,"low":41.62,"open":41.78,"volume":4746700},{"timestamp":1342791000,"date":"2012-07-20","index":9616,"close":41.55,"high":41.56,"low":41.2,"open":41.3,"volume":5019700},{"timestamp":1343050200,"date":"2012-07-23","index":9617,"close":40.4,"high":40.46,"low":39.79,"open":40.02,"volume":5163500},{"timestamp":1343136600,"date":"2012-07-24","index":9618,"close":39.81,"high":40.37,"low":39.42,"open":40.32,"volume":5014600},{"timestamp":1343223000,"date":"2012-07-25","index":9619,"close":39.88,"high":41.03,"low":39.7,"open":39.84,"volume":5229000},{"timestamp":1343309400,"date":"2012-07-26","index":9620,"close":40.91,"high":41.01,"low":40.54,"open":40.7,"volume":6500600},{"timestamp":1343395800,"date":"2012-07-27","index":9621,"close":41.55,"high":41.67,"low":41.03,"open":41.38,"volume":7428000},{"timestamp":1343655000,"date":"2012-07-30","index":9622,"close":41.82,"high":42.05,"low":41.71,"open":41.82,"volume":5252100}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9623,"close":39.9,"high":40.45,"low":39.81,"open":39.98,"volume":13357300},{"timestamp":1343827800,"date":"2012-08-01","index":9624,"close":40.15,"high":40.39,"low":39.5,"open":39.8,"volume":8788900},{"timestamp":1343914200,"date":"2012-08-02","index":9625,"close":39.95,"high":40.47,"low":39.72,"open":40.04,"volume":6492900},{"timestamp":1344000600,"date":"2012-08-03","index":9626,"close":41.03,"high":41.14,"low":40.6,"open":40.66,"volume":6103400},{"timestamp":1344259800,"date":"2012-08-06","index":9627,"close":41.47,"high":41.6,"low":41.07,"open":41.07,"volume":4371700},{"timestamp":1344346200,"date":"2012-08-07","index":9628,"close":42.5,"high":42.62,"low":42.12,"open":42.21,"volume":8851300},{"timestamp":1344432600,"date":"2012-08-08","index":9629,"close":42.24,"high":42.41,"low":42.01,"open":42.08,"volume":4899700},{"timestamp":1344519000,"date":"2012-08-09","index":9630,"close":42.22,"high":42.36,"low":41.88,"open":41.89,"volume":4882600},{"timestamp":1344605400,"date":"2012-08-10","index":9631,"close":42.4,"high":42.46,"low":41.8,"open":41.93,"volume":3167000},{"timestamp":1344864600,"date":"2012-08-13","index":9632,"close":42.09,"high":42.36,"low":42.03,"open":42.17,"volume":2543100},{"timestamp":1344951000,"date":"2012-08-14","index":9633,"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":9549,"close":42.51,"high":42.64,"low":42.17,"open":42.63,"volume":4895500},{"timestamp":1334669400,"date":"2012-04-17","index":9550,"close":43.27,"high":43.44,"low":42.77,"open":42.9,"volume":4521500},{"timestamp":1334755800,"date":"2012-04-18","index":9551,"close":43.2,"high":43.35,"low":42.94,"open":43.08,"volume":4375900},{"timestamp":1334842200,"date":"2012-04-19","index":9552,"close":42.5,"high":42.97,"low":42.42,"open":42.83,"volume":4643400},{"timestamp":1334928600,"date":"2012-04-20","index":9553,"close":41.99,"high":42.53,"low":41.99,"open":42.38,"volume":8375900},{"timestamp":1335187800,"date":"2012-04-23","index":9554,"close":41.95,"high":42.04,"low":41.34,"open":41.52,"volume":5708100},{"timestamp":1335274200,"date":"2012-04-24","index":9555,"close":41.91,"high":42.45,"low":41.66,"open":42.4,"volume":10420400},{"timestamp":1335360600,"date":"2012-04-25","index":9556,"close":42.19,"high":42.22,"low":41.77,"open":42.15,"volume":6655500},{"timestamp":1335447000,"date":"2012-04-26","index":9557,"close":43.29,"high":43.35,"low":42.41,"open":42.58,"volume":6147000},{"timestamp":1335533400,"date":"2012-04-27","index":9558,"close":43.53,"high":43.64,"low":43.29,"open":43.58,"volume":3971100},{"timestamp":1335792600,"date":"2012-04-30","index":9559,"close":43.41,"high":43.49,"low":43.18,"open":43.31,"volume":2576400}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9560,"close":42.7,"high":43.13,"low":42.29,"open":42.54,"volume":9676300},{"timestamp":1335965400,"date":"2012-05-02","index":9561,"close":42.36,"high":42.42,"low":42.03,"open":42.08,"volume":7384300},{"timestamp":1336051800,"date":"2012-05-03","index":9562,"close":42.02,"high":42.54,"low":41.84,"open":42.44,"volume":5926700},{"timestamp":1336138200,"date":"2012-05-04","index":9563,"close":40.96,"high":41.82,"low":40.95,"open":41.77,"volume":6286000},{"timestamp":1336397400,"date":"2012-05-07","index":9564,"close":41.33,"high":41.48,"low":40.8,"open":40.99,"volume":4114800},{"timestamp":1336483800,"date":"2012-05-08","index":9565,"close":40.42,"high":41.06,"low":40.02,"open":41.01,"volume":9465000},{"timestamp":1336570200,"date":"2012-05-09","index":9566,"close":39.26,"high":39.56,"low":38.83,"open":39.13,"volume":11376600},{"timestamp":1336656600,"date":"2012-05-10","index":9567,"close":39.78,"high":40.12,"low":39.66,"open":39.81,"volume":5784300},{"timestamp":1336743000,"date":"2012-05-11","index":9568,"close":39.65,"high":40.29,"low":39.56,"open":39.6,"volume":4645500},{"timestamp":1337002200,"date":"2012-05-14","index":9569,"close":38.86,"high":39.28,"low":38.85,"open":39.08,"volume":3860200},{"timestamp":1337088600,"date":"2012-05-15","index":9570,"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":9491,"close":44.63,"high":44.74,"low":44.33,"open":44.46,"volume":6455300},{"timestamp":1327415400,"date":"2012-01-24","index":9492,"close":44.7,"high":44.75,"low":44.28,"open":44.51,"volume":6135500},{"timestamp":1327501800,"date":"2012-01-25","index":9493,"close":44.9,"high":44.95,"low":44.1,"open":44.36,"volume":5846400},{"timestamp":1327588200,"date":"2012-01-26","index":9494,"close":44.77,"high":45.11,"low":44.7,"open":44.98,"volume":6681200},{"timestamp":1327674600,"date":"2012-01-27","index":9495,"close":43.7,"high":44.18,"low":43.66,"open":43.82,"volume":8780000},{"timestamp":1327933800,"date":"2012-01-30","index":9496,"close":44.14,"high":44.16,"low":42.84,"open":42.91,"volume":10780900},{"timestamp":1328020200,"date":"2012-01-31","index":9497,"close":45.91,"high":46.03,"low":44.56,"open":44.89,"volume":23364500},{"timestamp":1328106600,"date":"2012-02-01","index":9498,"close":45.55,"high":46.1,"low":45.55,"open":45.81,"volume":11902000},{"timestamp":1328193000,"date":"2012-02-02","index":9499,"close":45.53,"high":45.66,"low":45.22,"open":45.26,"volume":7513300},{"timestamp":1328279400,"date":"2012-02-03","index":9500,"close":46.57,"high":46.76,"low":45.53,"open":45.54,"volume":12074800},{"timestamp":1328538600,"date":"2012-02-06","index":9501,"close":46.87,"high":46.91,"low":45.96,"open":46.12,"volume":8785400}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9502,"close":46.6,"high":46.7,"low":45.69,"open":46.23,"volume":11373200},{"timestamp":1328711400,"date":"2012-02-08","index":9503,"close":46.97,"high":47.09,"low":46.37,"open":46.41,"volume":12378300},{"timestamp":1328797800,"date":"2012-02-09","index":9504,"close":46.77,"high":47.28,"low":46.66,"open":47.26,"volume":8458700},{"timestamp":1328884200,"date":"2012-02-10","index":9505,"close":46.35,"high":46.61,"low":46.2,"open":46.38,"volume":10779200},{"timestamp":1329143400,"date":"2012-02-13","index":9506,"close":47.37,"high":47.46,"low":46.73,"open":47.06,"volume":9665400},{"timestamp":1329229800,"date":"2012-02-14","index":9507,"close":46.47,"high":47.25,"low":46.36,"open":47.04,"volume":12258400},{"timestamp":1329316200,"date":"2012-02-15","index":9508,"close":45.96,"high":46.23,"low":45.84,"open":46.15,"volume":7563600},{"timestamp":1329402600,"date":"2012-02-16","index":9509,"close":46.65,"high":46.71,"low":46.04,"open":46.17,"volume":5509900},{"timestamp":1329489000,"date":"2012-02-17","index":9510,"close":47.62,"high":47.67,"low":46.43,"open":46.58,"volume":12135500},{"timestamp":1329834600,"date":"2012-02-21","index":9511,"close":47.16,"high":47.75,"low":47.01,"open":47.45,"volume":8462000},{"timestamp":1329921000,"date":"2012-02-22","index":9512,"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":9420,"close":38.31,"high":38.32,"low":37.6,"open":37.8,"volume":6615100},{"timestamp":1318339800,"date":"2011-10-11","index":9421,"close":38.36,"high":38.39,"low":37.75,"open":37.75,"volume":7806800},{"timestamp":1318426200,"date":"2011-10-12","index":9422,"close":38.63,"high":39.26,"low":38.62,"open":38.79,"volume":7452900},{"timestamp":1318512600,"date":"2011-10-13","index":9423,"close":38.75,"high":38.94,"low":37.97,"open":38.19,"volume":5807000},{"timestamp":1318599000,"date":"2011-10-14","index":9424,"close":39.88,"high":39.9,"low":39.17,"open":39.46,"volume":5799800},{"timestamp":1318858200,"date":"2011-10-17","index":9425,"close":40.17,"high":40.82,"low":39.91,"open":40.82,"volume":10406300},{"timestamp":1318944600,"date":"2011-10-18","index":9426,"close":41.11,"high":41.37,"low":40.09,"open":40.67,"volume":8055100},{"timestamp":1319031000,"date":"2011-10-19","index":9427,"close":40.78,"high":41.52,"low":40.63,"open":41.32,"volume":7938200},{"timestamp":1319117400,"date":"2011-10-20","index":9428,"close":41.32,"high":41.51,"low":40.25,"open":40.81,"volume":10185300},{"timestamp":1319203800,"date":"2011-10-21","index":9429,"close":42.35,"high":42.47,"low":41.5,"open":41.56,"volume":10835800},{"timestamp":1319463000,"date":"2011-10-24","index":9430,"close":41.84,"high":42.12,"low":41.32,"open":41.32,"volume":9613400}],"post":[{"timestamp":1319549400,"date":"2011-10-25","index":9431,"close":43.52,"high":44.01,"low":42.84,"open":43.45,"volume":17175000},{"timestamp":1319635800,"date":"2011-10-26","index":9432,"close":44.65,"high":44.79,"low":43.32,"open":43.97,"volume":18040600},{"timestamp":1319722200,"date":"2011-10-27","index":9433,"close":45.43,"high":45.84,"low":44.76,"open":45.17,"volume":13456300},{"timestamp":1319808600,"date":"2011-10-28","index":9434,"close":45.5,"high":45.55,"low":44.87,"open":44.88,"volume":8045100},{"timestamp":1320067800,"date":"2011-10-31","index":9435,"close":44.18,"high":45.28,"low":44.15,"open":44.85,"volume":8608900},{"timestamp":1320154200,"date":"2011-11-01","index":9436,"close":42.72,"high":43.24,"low":41.72,"open":41.91,"volume":15025500},{"timestamp":1320240600,"date":"2011-11-02","index":9437,"close":43.41,"high":43.64,"low":42.86,"open":42.92,"volume":10065800},{"timestamp":1320327000,"date":"2011-11-03","index":9438,"close":44.02,"high":44.14,"low":43.16,"open":43.85,"volume":6178200},{"timestamp":1320413400,"date":"2011-11-04","index":9439,"close":43.85,"high":44,"low":43.13,"open":43.34,"volume":5478500},{"timestamp":1320676200,"date":"2011-11-07","index":9440,"close":44,"high":44.06,"low":43.4,"open":43.45,"volume":7964300},{"timestamp":1320762600,"date":"2011-11-08","index":9441,"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":9356,"close":43.84,"high":44.11,"low":43.55,"open":43.57,"volume":7759900},{"timestamp":1310477400,"date":"2011-07-12","index":9357,"close":43.41,"high":43.71,"low":43.31,"open":43.35,"volume":11290700},{"timestamp":1310563800,"date":"2011-07-13","index":9358,"close":43.74,"high":44.28,"low":43.5,"open":43.52,"volume":9895100},{"timestamp":1310650200,"date":"2011-07-14","index":9359,"close":44.34,"high":44.97,"low":44.1,"open":44.7,"volume":12098900},{"timestamp":1310736600,"date":"2011-07-15","index":9360,"close":44.33,"high":44.65,"low":44.05,"open":44.47,"volume":9828900},{"timestamp":1310995800,"date":"2011-07-18","index":9361,"close":44.31,"high":44.47,"low":43.85,"open":43.99,"volume":6969300},{"timestamp":1311082200,"date":"2011-07-19","index":9362,"close":44.96,"high":45.02,"low":44.52,"open":44.57,"volume":5541000},{"timestamp":1311168600,"date":"2011-07-20","index":9363,"close":45.76,"high":46.01,"low":45.47,"open":45.69,"volume":8585500},{"timestamp":1311255000,"date":"2011-07-21","index":9364,"close":46.04,"high":46.29,"low":45.81,"open":46.01,"volume":7788000},{"timestamp":1311341400,"date":"2011-07-22","index":9365,"close":46.2,"high":46.3,"low":45.89,"open":46.24,"volume":6201200},{"timestamp":1311600600,"date":"2011-07-25","index":9366,"close":46.77,"high":47.09,"low":46.12,"open":46.24,"volume":12543000}],"post":[{"timestamp":1311687000,"date":"2011-07-26","index":9367,"close":46.18,"high":46.63,"low":45.46,"open":45.89,"volume":13833700},{"timestamp":1311773400,"date":"2011-07-27","index":9368,"close":44.92,"high":45.61,"low":44.72,"open":45.59,"volume":12530300},{"timestamp":1311859800,"date":"2011-07-28","index":9369,"close":45.05,"high":45.38,"low":44.52,"open":44.64,"volume":11834700},{"timestamp":1311946200,"date":"2011-07-29","index":9370,"close":45.44,"high":45.92,"low":44.64,"open":44.7,"volume":10712500},{"timestamp":1312205400,"date":"2011-08-01","index":9371,"close":45.13,"high":46.03,"low":44.72,"open":45.95,"volume":8549900},{"timestamp":1312291800,"date":"2011-08-02","index":9372,"close":43.61,"high":44.7,"low":43.57,"open":44.38,"volume":11691200},{"timestamp":1312378200,"date":"2011-08-03","index":9373,"close":43.18,"high":43.27,"low":42.32,"open":43.18,"volume":10683200},{"timestamp":1312464600,"date":"2011-08-04","index":9374,"close":40.52,"high":42.08,"low":40.42,"open":42.04,"volume":13701100},{"timestamp":1312551000,"date":"2011-08-05","index":9375,"close":40.93,"high":41.33,"low":39.66,"open":40.98,"volume":17389900},{"timestamp":1312810200,"date":"2011-08-08","index":9376,"close":38.19,"high":40.36,"low":38.12,"open":39.78,"volume":16959600},{"timestamp":1312896600,"date":"2011-08-09","index":9377,"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":9294,"close":46.67,"high":47.18,"low":46.57,"open":46.87,"volume":6700500},{"timestamp":1302615000,"date":"2011-04-12","index":9295,"close":45.3,"high":46.14,"low":45.11,"open":46.07,"volume":9040200},{"timestamp":1302701400,"date":"2011-04-13","index":9296,"close":45.4,"high":46,"low":45.3,"open":45.92,"volume":6993800},{"timestamp":1302787800,"date":"2011-04-14","index":9297,"close":45.54,"high":45.7,"low":45.25,"open":45.28,"volume":9343700},{"timestamp":1302874200,"date":"2011-04-15","index":9298,"close":44.96,"high":45.11,"low":44.68,"open":44.96,"volume":9247900},{"timestamp":1303133400,"date":"2011-04-18","index":9299,"close":44.47,"high":44.64,"low":44.04,"open":44.27,"volume":7931500},{"timestamp":1303219800,"date":"2011-04-19","index":9300,"close":44.68,"high":44.81,"low":44.44,"open":44.48,"volume":5287500},{"timestamp":1303306200,"date":"2011-04-20","index":9301,"close":45.91,"high":46.14,"low":45.78,"open":46.05,"volume":9412300},{"timestamp":1303392600,"date":"2011-04-21","index":9302,"close":46.03,"high":46.41,"low":45.87,"open":46.4,"volume":7240300},{"timestamp":1303738200,"date":"2011-04-25","index":9303,"close":45.98,"high":46.35,"low":45.75,"open":46.34,"volume":8629000},{"timestamp":1303824600,"date":"2011-04-26","index":9304,"close":46.32,"high":46.36,"low":45.87,"open":45.95,"volume":7890600}],"post":[{"timestamp":1303911000,"date":"2011-04-27","index":9305,"close":46.53,"high":46.85,"low":45.94,"open":46.83,"volume":12315900},{"timestamp":1303997400,"date":"2011-04-28","index":9306,"close":46.28,"high":46.49,"low":46.01,"open":46.11,"volume":7234900},{"timestamp":1304083800,"date":"2011-04-29","index":9307,"close":46.14,"high":46.4,"low":46.02,"open":46.25,"volume":6874100},{"timestamp":1304343000,"date":"2011-05-02","index":9308,"close":45.92,"high":46.35,"low":45.77,"open":46.33,"volume":5692700},{"timestamp":1304429400,"date":"2011-05-03","index":9309,"close":44.8,"high":45.6,"low":44.44,"open":45.48,"volume":12190400},{"timestamp":1304515800,"date":"2011-05-04","index":9310,"close":44.38,"high":45,"low":44.3,"open":44.97,"volume":10579300},{"timestamp":1304602200,"date":"2011-05-05","index":9311,"close":43.48,"high":44.17,"low":43.25,"open":44,"volume":11051100},{"timestamp":1304688600,"date":"2011-05-06","index":9312,"close":44.28,"high":45.04,"low":43.51,"open":43.52,"volume":16999600},{"timestamp":1304947800,"date":"2011-05-09","index":9313,"close":44.87,"high":45,"low":44.37,"open":44.52,"volume":7403900},{"timestamp":1305034200,"date":"2011-05-10","index":9314,"close":44.98,"high":45,"low":44.5,"open":44.63,"volume":5901700},{"timestamp":1305120600,"date":"2011-05-11","index":9315,"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":9235,"close":49.25,"high":49.5,"low":47.39,"open":47.56,"volume":35199100},{"timestamp":1295361000,"date":"2011-01-18","index":9236,"close":49.23,"high":49.4,"low":48.68,"open":48.94,"volume":15798500},{"timestamp":1295447400,"date":"2011-01-19","index":9237,"close":48.2,"high":49.39,"low":47.91,"open":49.32,"volume":10347900},{"timestamp":1295533800,"date":"2011-01-20","index":9238,"close":47.57,"high":47.87,"low":46.8,"open":47.58,"volume":11543100},{"timestamp":1295620200,"date":"2011-01-21","index":9239,"close":47.61,"high":48.34,"low":47.4,"open":48.03,"volume":9596900},{"timestamp":1295879400,"date":"2011-01-24","index":9240,"close":48.08,"high":48.16,"low":47.21,"open":47.21,"volume":7143800},{"timestamp":1295965800,"date":"2011-01-25","index":9241,"close":47.21,"high":47.44,"low":47,"open":47.37,"volume":10333400},{"timestamp":1296052200,"date":"2011-01-26","index":9242,"close":46.76,"high":47.11,"low":46.25,"open":46.97,"volume":16733500},{"timestamp":1296138600,"date":"2011-01-27","index":9243,"close":46.68,"high":47.09,"low":46.43,"open":46.9,"volume":8602200},{"timestamp":1296225000,"date":"2011-01-28","index":9244,"close":46.21,"high":46.76,"low":45.83,"open":46.48,"volume":9189200},{"timestamp":1296484200,"date":"2011-01-31","index":9245,"close":47.47,"high":47.52,"low":46.2,"open":46.52,"volume":13094400}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9246,"close":47.98,"high":48.09,"low":46.6,"open":46.76,"volume":20934400},{"timestamp":1296657000,"date":"2011-02-02","index":9247,"close":47.13,"high":47.77,"low":47.01,"open":47.67,"volume":9871600},{"timestamp":1296743400,"date":"2011-02-03","index":9248,"close":46.58,"high":46.85,"low":46.2,"open":46.76,"volume":9925300},{"timestamp":1296829800,"date":"2011-02-04","index":9249,"close":46.03,"high":46.41,"low":45.84,"open":46.35,"volume":10843300},{"timestamp":1297089000,"date":"2011-02-07","index":9250,"close":46.54,"high":46.65,"low":46.31,"open":46.58,"volume":8163900},{"timestamp":1297175400,"date":"2011-02-08","index":9251,"close":46.79,"high":46.9,"low":46.2,"open":46.5,"volume":6722600},{"timestamp":1297261800,"date":"2011-02-09","index":9252,"close":45.83,"high":46.36,"low":45.69,"open":46.25,"volume":7049300},{"timestamp":1297348200,"date":"2011-02-10","index":9253,"close":45.93,"high":46.15,"low":45.56,"open":45.65,"volume":6178700},{"timestamp":1297434600,"date":"2011-02-11","index":9254,"close":45.8,"high":46,"low":45.46,"open":45.5,"volume":6594700},{"timestamp":1297693800,"date":"2011-02-14","index":9255,"close":46.69,"high":46.8,"low":45.78,"open":45.85,"volume":10348200},{"timestamp":1297780200,"date":"2011-02-15","index":9256,"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":9173,"close":41.49,"high":41.74,"low":40.44,"open":40.66,"volume":10620000},{"timestamp":1287495000,"date":"2010-10-19","index":9174,"close":40.94,"high":41.36,"low":40.38,"open":40.4,"volume":10092500},{"timestamp":1287581400,"date":"2010-10-20","index":9175,"close":41.1,"high":41.49,"low":40.9,"open":40.93,"volume":6992900},{"timestamp":1287667800,"date":"2010-10-21","index":9176,"close":40.65,"high":41.21,"low":40.45,"open":40.88,"volume":7577200},{"timestamp":1287754200,"date":"2010-10-22","index":9177,"close":40.5,"high":40.99,"low":40.22,"open":40.57,"volume":6824200},{"timestamp":1288013400,"date":"2010-10-25","index":9178,"close":40.21,"high":40.7,"low":40.21,"open":40.61,"volume":5308900},{"timestamp":1288099800,"date":"2010-10-26","index":9179,"close":40.65,"high":40.77,"low":40.21,"open":40.39,"volume":7507600},{"timestamp":1288186200,"date":"2010-10-27","index":9180,"close":40.1,"high":40.26,"low":39.58,"open":40.17,"volume":12112400},{"timestamp":1288272600,"date":"2010-10-28","index":9181,"close":40.6,"high":41.35,"low":40.21,"open":40.65,"volume":17172000},{"timestamp":1288359000,"date":"2010-10-29","index":9182,"close":40.8,"high":41,"low":40.45,"open":40.56,"volume":5343300},{"timestamp":1288618200,"date":"2010-11-01","index":9183,"close":40.77,"high":41.18,"low":40.61,"open":40.99,"volume":5837200}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9184,"close":41.42,"high":41.68,"low":41.16,"open":41.28,"volume":10266400},{"timestamp":1288791000,"date":"2010-11-03","index":9185,"close":42.37,"high":42.73,"low":41.9,"open":42.61,"volume":16193500},{"timestamp":1288877400,"date":"2010-11-04","index":9186,"close":43.91,"high":43.95,"low":42.97,"open":43.17,"volume":16286500},{"timestamp":1288963800,"date":"2010-11-05","index":9187,"close":43.79,"high":43.98,"low":43.34,"open":43.56,"volume":9106200},{"timestamp":1289226600,"date":"2010-11-08","index":9188,"close":43.23,"high":43.35,"low":42.9,"open":43.16,"volume":9502400},{"timestamp":1289313000,"date":"2010-11-09","index":9189,"close":43,"high":44.37,"low":42.88,"open":44.2,"volume":16473900},{"timestamp":1289399400,"date":"2010-11-10","index":9190,"close":43.53,"high":43.55,"low":42.69,"open":43.24,"volume":11711500},{"timestamp":1289485800,"date":"2010-11-11","index":9191,"close":43.68,"high":43.81,"low":43.26,"open":43.29,"volume":7828300},{"timestamp":1289572200,"date":"2010-11-12","index":9192,"close":42.99,"high":43.65,"low":42.82,"open":43.35,"volume":6568800},{"timestamp":1289831400,"date":"2010-11-15","index":9193,"close":43.04,"high":43.64,"low":43.01,"open":43.6,"volume":6710700},{"timestamp":1289917800,"date":"2010-11-16","index":9194,"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":9105,"close":36.88,"high":37.76,"low":35.71,"open":37.72,"volume":85975400},{"timestamp":1279114200,"date":"2010-07-14","index":9106,"close":36.18,"high":36.85,"low":35.7,"open":36.23,"volume":45008600},{"timestamp":1279200600,"date":"2010-07-15","index":9107,"close":38.92,"high":39.81,"low":36.52,"open":36.68,"volume":75737600},{"timestamp":1279287000,"date":"2010-07-16","index":9108,"close":37.1,"high":38.54,"low":37.07,"open":38.52,"volume":50505300},{"timestamp":1279546200,"date":"2010-07-19","index":9109,"close":35.75,"high":36.08,"low":34.58,"open":36,"volume":55491300},{"timestamp":1279632600,"date":"2010-07-20","index":9110,"close":35.2,"high":35.98,"low":34.79,"open":34.9,"volume":40772400},{"timestamp":1279719000,"date":"2010-07-21","index":9111,"close":36.13,"high":36.65,"low":35.67,"open":36.61,"volume":27693200},{"timestamp":1279805400,"date":"2010-07-22","index":9112,"close":36.23,"high":36.71,"low":36.03,"open":36.47,"volume":29319000},{"timestamp":1279891800,"date":"2010-07-23","index":9113,"close":36.86,"high":36.88,"low":36.17,"open":36.62,"volume":16621900},{"timestamp":1280151000,"date":"2010-07-26","index":9114,"close":38.65,"high":39,"low":37.74,"open":37.93,"volume":33981500},{"timestamp":1280237400,"date":"2010-07-27","index":9115,"close":38,"high":38.56,"low":37.33,"open":38.55,"volume":33502000}],"post":[{"timestamp":1280323800,"date":"2010-07-28","index":9116,"close":37.71,"high":38.1,"low":37.32,"open":37.34,"volume":18097000},{"timestamp":1280410200,"date":"2010-07-29","index":9117,"close":38.47,"high":38.9,"low":38.1,"open":38.15,"volume":19256500},{"timestamp":1280496600,"date":"2010-07-30","index":9118,"close":38.47,"high":38.63,"low":38.03,"open":38.09,"volume":13119800},{"timestamp":1280755800,"date":"2010-08-02","index":9119,"close":39.42,"high":39.55,"low":38.95,"open":39,"volume":16956300},{"timestamp":1280842200,"date":"2010-08-03","index":9120,"close":40,"high":40,"low":39.11,"open":39.38,"volume":18618800},{"timestamp":1280928600,"date":"2010-08-04","index":9121,"close":39.39,"high":40.64,"low":39.2,"open":39.77,"volume":33302000},{"timestamp":1281015000,"date":"2010-08-05","index":9122,"close":40.68,"high":40.75,"low":39.94,"open":40.23,"volume":24447600},{"timestamp":1281101400,"date":"2010-08-06","index":9123,"close":41.33,"high":41.5,"low":40.6,"open":41.07,"volume":29162500},{"timestamp":1281360600,"date":"2010-08-09","index":9124,"close":40.86,"high":41.59,"low":40.85,"open":41.56,"volume":18331200},{"timestamp":1281447000,"date":"2010-08-10","index":9125,"close":40.11,"high":40.25,"low":39.38,"open":40.06,"volume":16296200},{"timestamp":1281533400,"date":"2010-08-11","index":9126,"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":9043,"close":60,"high":60.1,"low":59.67,"open":59.99,"volume":5968200},{"timestamp":1271338200,"date":"2010-04-15","index":9044,"close":60.57,"high":60.98,"low":60.48,"open":60.56,"volume":5288500},{"timestamp":1271424600,"date":"2010-04-16","index":9045,"close":59.88,"high":60.5,"low":59.33,"open":60.41,"volume":6216500},{"timestamp":1271683800,"date":"2010-04-19","index":9046,"close":59.48,"high":59.52,"low":58.81,"open":58.86,"volume":5524800},{"timestamp":1271770200,"date":"2010-04-20","index":9047,"close":60.48,"high":60.7,"low":60.29,"open":60.45,"volume":3790200},{"timestamp":1271856600,"date":"2010-04-21","index":9048,"close":60.09,"high":60.57,"low":59.84,"open":60.19,"volume":4079500},{"timestamp":1271943000,"date":"2010-04-22","index":9049,"close":59.55,"high":59.55,"low":58.86,"open":59.14,"volume":5332600},{"timestamp":1272029400,"date":"2010-04-23","index":9050,"close":59.88,"high":59.91,"low":58.75,"open":58.85,"volume":5333900},{"timestamp":1272288600,"date":"2010-04-26","index":9051,"close":57.91,"high":59.87,"low":57.9,"open":59.77,"volume":13117800},{"timestamp":1272375000,"date":"2010-04-27","index":9052,"close":56.33,"high":57.72,"low":56.21,"open":56.77,"volume":18287000},{"timestamp":1272461400,"date":"2010-04-28","index":9053,"close":57.34,"high":57.69,"low":56.64,"open":57.21,"volume":9568300}],"post":[{"timestamp":1272547800,"date":"2010-04-29","index":9054,"close":52.56,"high":56.49,"low":51.88,"open":56.39,"volume":85065100},{"timestamp":1272634200,"date":"2010-04-30","index":9055,"close":52.15,"high":53.38,"low":51.36,"open":52.43,"volume":61635600},{"timestamp":1272893400,"date":"2010-05-03","index":9056,"close":50.19,"high":51.29,"low":47.35,"open":49.36,"volume":156810500},{"timestamp":1272979800,"date":"2010-05-04","index":9057,"close":51.2,"high":51.32,"low":48.44,"open":50.51,"volume":55665100},{"timestamp":1273066200,"date":"2010-05-05","index":9058,"close":50.99,"high":52,"low":50.07,"open":51,"volume":42225300},{"timestamp":1273152600,"date":"2010-05-06","index":9059,"close":50.33,"high":51.69,"low":48.01,"open":51.38,"volume":37343500},{"timestamp":1273239000,"date":"2010-05-07","index":9060,"close":49.06,"high":50.32,"low":48,"open":49.75,"volume":24092300},{"timestamp":1273498200,"date":"2010-05-10","index":9061,"close":48.75,"high":49.89,"low":48.16,"open":49.12,"volume":31336500},{"timestamp":1273584600,"date":"2010-05-11","index":9062,"close":48.74,"high":49.51,"low":48.05,"open":48.12,"volume":26604300},{"timestamp":1273671000,"date":"2010-05-12","index":9063,"close":48.5,"high":49.05,"low":47.86,"open":48.76,"volume":23295500},{"timestamp":1273757400,"date":"2010-05-13","index":9064,"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":8983,"close":61.64,"high":61.72,"low":61.29,"open":61.62,"volume":3596700},{"timestamp":1263911400,"date":"2010-01-19","index":8984,"close":62.32,"high":62.38,"low":61.76,"open":61.76,"volume":4914400},{"timestamp":1263997800,"date":"2010-01-20","index":8985,"close":61.06,"high":61.44,"low":60.6,"open":61.35,"volume":5410900},{"timestamp":1264084200,"date":"2010-01-21","index":8986,"close":59.57,"high":61.11,"low":59.13,"open":60.95,"volume":7184400},{"timestamp":1264170600,"date":"2010-01-22","index":8987,"close":57.87,"high":59.1,"low":57.76,"open":58.77,"volume":7297200},{"timestamp":1264429800,"date":"2010-01-25","index":8988,"close":58.55,"high":58.79,"low":58.21,"open":58.55,"volume":4039100},{"timestamp":1264516200,"date":"2010-01-26","index":8989,"close":58.49,"high":58.92,"low":57.81,"open":57.95,"volume":5684700},{"timestamp":1264602600,"date":"2010-01-27","index":8990,"close":58.06,"high":58.18,"low":57.44,"open":57.89,"volume":6025600},{"timestamp":1264689000,"date":"2010-01-28","index":8991,"close":57.33,"high":58.48,"low":56.96,"open":58.4,"volume":5003700},{"timestamp":1264775400,"date":"2010-01-29","index":8992,"close":56.12,"high":57.38,"low":55.87,"open":57.08,"volume":7643200},{"timestamp":1265034600,"date":"2010-02-01","index":8993,"close":57.23,"high":57.26,"low":56.47,"open":56.47,"volume":6031200}],"post":[{"timestamp":1265121000,"date":"2010-02-02","index":8994,"close":55.46,"high":55.71,"low":54.14,"open":54.4,"volume":18574000},{"timestamp":1265207400,"date":"2010-02-03","index":8995,"close":55.17,"high":55.53,"low":54.85,"open":55.35,"volume":8410700},{"timestamp":1265293800,"date":"2010-02-04","index":8996,"close":53.48,"high":54.78,"low":53.44,"open":54.76,"volume":8364700},{"timestamp":1265380200,"date":"2010-02-05","index":8997,"close":53.18,"high":53.31,"low":52.1,"open":53.11,"volume":11065800},{"timestamp":1265639400,"date":"2010-02-08","index":8998,"close":52.43,"high":53.24,"low":52.13,"open":52.64,"volume":7808900},{"timestamp":1265725800,"date":"2010-02-09","index":8999,"close":53.61,"high":54.1,"low":52.73,"open":52.92,"volume":8017100},{"timestamp":1265812200,"date":"2010-02-10","index":9000,"close":53.65,"high":53.92,"low":53.11,"open":53.72,"volume":5598300},{"timestamp":1265898600,"date":"2010-02-11","index":9001,"close":54.8,"high":54.86,"low":53.59,"open":53.89,"volume":6878000},{"timestamp":1265985000,"date":"2010-02-12","index":9002,"close":54.67,"high":54.8,"low":53.92,"open":54.14,"volume":6761900},{"timestamp":1266330600,"date":"2010-02-16","index":9003,"close":55.95,"high":56.14,"low":54.65,"open":54.86,"volume":11509700},{"timestamp":1266417000,"date":"2010-02-17","index":9004,"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":8917,"close":52.64,"high":52.86,"low":52.38,"open":52.4,"volume":4979600},{"timestamp":1255440600,"date":"2009-10-13","index":8918,"close":52.68,"high":52.88,"low":52.18,"open":52.73,"volume":5166200},{"timestamp":1255527000,"date":"2009-10-14","index":8919,"close":53.66,"high":54,"low":53.5,"open":54,"volume":4747700},{"timestamp":1255613400,"date":"2009-10-15","index":8920,"close":54.76,"high":54.88,"low":54.29,"open":54.46,"volume":5889700},{"timestamp":1255699800,"date":"2009-10-16","index":8921,"close":55.01,"high":55.27,"low":54.86,"open":55.09,"volume":5745500},{"timestamp":1255959000,"date":"2009-10-19","index":8922,"close":56.4,"high":56.8,"low":55.64,"open":56.04,"volume":6527800},{"timestamp":1256045400,"date":"2009-10-20","index":8923,"close":56.18,"high":56.5,"low":55.72,"open":56.43,"volume":4905500},{"timestamp":1256131800,"date":"2009-10-21","index":8924,"close":56.42,"high":57.35,"low":56.35,"open":56.43,"volume":5843100},{"timestamp":1256218200,"date":"2009-10-22","index":8925,"close":56.64,"high":56.79,"low":55.82,"open":56.28,"volume":4002000},{"timestamp":1256304600,"date":"2009-10-23","index":8926,"close":55.42,"high":56.19,"low":55.15,"open":56.11,"volume":4625100},{"timestamp":1256563800,"date":"2009-10-26","index":8927,"close":55.48,"high":56.78,"low":55.25,"open":56.24,"volume":5531600}],"post":[{"timestamp":1256650200,"date":"2009-10-27","index":8928,"close":57.82,"high":58.69,"low":57.41,"open":57.93,"volume":12981400},{"timestamp":1256736600,"date":"2009-10-28","index":8929,"close":56.82,"high":57.7,"low":56.77,"open":57.7,"volume":10207900},{"timestamp":1256823000,"date":"2009-10-29","index":8930,"close":58.3,"high":58.5,"low":57.69,"open":57.96,"volume":6835200},{"timestamp":1256909400,"date":"2009-10-30","index":8931,"close":56.62,"high":58.07,"low":56.15,"open":57.99,"volume":7111900},{"timestamp":1257172200,"date":"2009-11-02","index":8932,"close":57.27,"high":57.85,"low":56.52,"open":57.03,"volume":5574000},{"timestamp":1257258600,"date":"2009-11-03","index":8933,"close":57.55,"high":57.81,"low":56.22,"open":56.36,"volume":5694600},{"timestamp":1257345000,"date":"2009-11-04","index":8934,"close":57.58,"high":58.19,"low":57.47,"open":57.73,"volume":5012600},{"timestamp":1257431400,"date":"2009-11-05","index":8935,"close":58.53,"high":58.91,"low":58.07,"open":58.2,"volume":4688300},{"timestamp":1257517800,"date":"2009-11-06","index":8936,"close":58.43,"high":58.43,"low":57.45,"open":57.53,"volume":4113700},{"timestamp":1257777000,"date":"2009-11-09","index":8937,"close":59.93,"high":60,"low":59.61,"open":59.68,"volume":6039100},{"timestamp":1257863400,"date":"2009-11-10","index":8938,"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":8853,"close":46.2,"high":46.27,"low":45.02,"open":45.64,"volume":5217100},{"timestamp":1247578200,"date":"2009-07-14","index":8854,"close":46.4,"high":46.94,"low":46.08,"open":46.85,"volume":3769000},{"timestamp":1247664600,"date":"2009-07-15","index":8855,"close":48.33,"high":48.51,"low":47.64,"open":47.7,"volume":5048900},{"timestamp":1247751000,"date":"2009-07-16","index":8856,"close":48.94,"high":49.18,"low":48.37,"open":48.59,"volume":5232000},{"timestamp":1247837400,"date":"2009-07-17","index":8857,"close":48.72,"high":48.98,"low":48.56,"open":48.67,"volume":3941400},{"timestamp":1248096600,"date":"2009-07-20","index":8858,"close":50.15,"high":50.17,"low":49.5,"open":49.99,"volume":5156100},{"timestamp":1248183000,"date":"2009-07-21","index":8859,"close":49.95,"high":50.22,"low":49.29,"open":50.16,"volume":4901000},{"timestamp":1248269400,"date":"2009-07-22","index":8860,"close":49.66,"high":50.19,"low":49.33,"open":49.52,"volume":3952300},{"timestamp":1248355800,"date":"2009-07-23","index":8861,"close":50.7,"high":50.93,"low":49.94,"open":49.99,"volume":5760700},{"timestamp":1248442200,"date":"2009-07-24","index":8862,"close":50.65,"high":50.9,"low":50.1,"open":50.65,"volume":3922100},{"timestamp":1248701400,"date":"2009-07-27","index":8863,"close":51.34,"high":51.53,"low":50.89,"open":51.19,"volume":5468700}],"post":[{"timestamp":1248787800,"date":"2009-07-28","index":8864,"close":50,"high":50.38,"low":49.45,"open":50.37,"volume":6741700},{"timestamp":1248874200,"date":"2009-07-29","index":8865,"close":49.67,"high":50.29,"low":49.4,"open":50.27,"volume":7121500},{"timestamp":1248960600,"date":"2009-07-30","index":8866,"close":49.87,"high":50.5,"low":49.84,"open":50.31,"volume":6363800},{"timestamp":1249047000,"date":"2009-07-31","index":8867,"close":50.04,"high":50.35,"low":49.39,"open":49.7,"volume":5657600},{"timestamp":1249306200,"date":"2009-08-03","index":8868,"close":52.05,"high":52.24,"low":51.25,"open":51.45,"volume":6920000},{"timestamp":1249392600,"date":"2009-08-04","index":8869,"close":51.72,"high":52.08,"low":51.2,"open":51.52,"volume":5233500},{"timestamp":1249479000,"date":"2009-08-05","index":8870,"close":51.55,"high":51.78,"low":51,"open":51.57,"volume":4844000},{"timestamp":1249565400,"date":"2009-08-06","index":8871,"close":50.51,"high":51.17,"low":50.17,"open":51.08,"volume":5338600},{"timestamp":1249651800,"date":"2009-08-07","index":8872,"close":51.11,"high":51.41,"low":50.9,"open":51.34,"volume":4835800},{"timestamp":1249911000,"date":"2009-08-10","index":8873,"close":51.2,"high":51.32,"low":50.77,"open":50.86,"volume":4345700},{"timestamp":1249997400,"date":"2009-08-11","index":8874,"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":8790,"close":39.92,"high":40.23,"low":39.25,"open":39.58,"volume":5119800},{"timestamp":1239715800,"date":"2009-04-14","index":8791,"close":39.19,"high":39.75,"low":38.69,"open":38.69,"volume":8660300},{"timestamp":1239802200,"date":"2009-04-15","index":8792,"close":39.33,"high":39.35,"low":38.6,"open":38.99,"volume":6625700},{"timestamp":1239888600,"date":"2009-04-16","index":8793,"close":40.01,"high":40.2,"low":39.26,"open":39.43,"volume":8086400},{"timestamp":1239975000,"date":"2009-04-17","index":8794,"close":40.13,"high":40.35,"low":39.72,"open":40,"volume":5474600},{"timestamp":1240234200,"date":"2009-04-20","index":8795,"close":38.9,"high":39.74,"low":38.7,"open":39.71,"volume":6776200},{"timestamp":1240320600,"date":"2009-04-21","index":8796,"close":39.77,"high":39.98,"low":38.54,"open":38.58,"volume":6041300},{"timestamp":1240407000,"date":"2009-04-22","index":8797,"close":39.11,"high":39.92,"low":39,"open":39.07,"volume":6855200},{"timestamp":1240493400,"date":"2009-04-23","index":8798,"close":40.85,"high":42.27,"low":39.92,"open":40.53,"volume":7172500},{"timestamp":1240579800,"date":"2009-04-24","index":8799,"close":42.06,"high":42.5,"low":41.81,"open":42.35,"volume":7994900},{"timestamp":1240839000,"date":"2009-04-27","index":8800,"close":41.92,"high":42.7,"low":41.44,"open":41.67,"volume":8997800}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8801,"close":42.62,"high":42.97,"low":42.08,"open":42.52,"volume":7377800},{"timestamp":1241011800,"date":"2009-04-29","index":8802,"close":43.11,"high":43.55,"low":42.57,"open":42.62,"volume":9000700},{"timestamp":1241098200,"date":"2009-04-30","index":8803,"close":42.46,"high":43.5,"low":42.2,"open":42.89,"volume":7472300},{"timestamp":1241184600,"date":"2009-05-01","index":8804,"close":43.87,"high":43.98,"low":42.95,"open":43.17,"volume":5353900},{"timestamp":1241443800,"date":"2009-05-04","index":8805,"close":45.02,"high":45.25,"low":44.05,"open":44.17,"volume":7450900},{"timestamp":1241530200,"date":"2009-05-05","index":8806,"close":44.84,"high":45.05,"low":44.34,"open":44.59,"volume":5450800},{"timestamp":1241616600,"date":"2009-05-06","index":8807,"close":46.13,"high":46.19,"low":45.16,"open":45.78,"volume":7544400},{"timestamp":1241703000,"date":"2009-05-07","index":8808,"close":46.17,"high":47,"low":45.75,"open":46.81,"volume":14608100},{"timestamp":1241789400,"date":"2009-05-08","index":8809,"close":48.34,"high":48.75,"low":46.95,"open":47.01,"volume":11543700},{"timestamp":1242048600,"date":"2009-05-11","index":8810,"close":47,"high":47.36,"low":46.65,"open":46.76,"volume":9756700},{"timestamp":1242135000,"date":"2009-05-12","index":8811,"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":8732,"close":44.21,"high":44.88,"low":43.07,"open":44.83,"volume":6916300},{"timestamp":1232461800,"date":"2009-01-20","index":8733,"close":41.27,"high":42.4,"low":41.1,"open":41.84,"volume":10856900},{"timestamp":1232548200,"date":"2009-01-21","index":8734,"close":42.09,"high":42.15,"low":39.95,"open":40,"volume":14490400},{"timestamp":1232634600,"date":"2009-01-22","index":8735,"close":41.44,"high":42.05,"low":40.5,"open":40.66,"volume":9239700},{"timestamp":1232721000,"date":"2009-01-23","index":8736,"close":40.78,"high":41.1,"low":38.92,"open":39.31,"volume":12963400},{"timestamp":1232980200,"date":"2009-01-26","index":8737,"close":42.7,"high":42.99,"low":41.41,"open":41.59,"volume":8805200},{"timestamp":1233066600,"date":"2009-01-27","index":8738,"close":43.06,"high":43.55,"low":42.17,"open":42.77,"volume":6203700},{"timestamp":1233153000,"date":"2009-01-28","index":8739,"close":43.45,"high":44.29,"low":43.12,"open":44.14,"volume":7997200},{"timestamp":1233239400,"date":"2009-01-29","index":8740,"close":42.44,"high":43.1,"low":42.18,"open":42.63,"volume":8825300},{"timestamp":1233325800,"date":"2009-01-30","index":8741,"close":42.47,"high":43.2,"low":42.26,"open":42.95,"volume":8435600},{"timestamp":1233585000,"date":"2009-02-02","index":8742,"close":41.57,"high":41.78,"low":41.09,"open":41.17,"volume":6679700}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8743,"close":42.29,"high":42.5,"low":40.15,"open":40.98,"volume":9625500},{"timestamp":1233757800,"date":"2009-02-04","index":8744,"close":42.99,"high":44.12,"low":42.6,"open":43.49,"volume":8024100},{"timestamp":1233844200,"date":"2009-02-05","index":8745,"close":44.25,"high":44.47,"low":42.76,"open":43.22,"volume":6967400},{"timestamp":1233930600,"date":"2009-02-06","index":8746,"close":45.54,"high":45.91,"low":44.35,"open":44.41,"volume":7486000},{"timestamp":1234189800,"date":"2009-02-09","index":8747,"close":45.46,"high":46.07,"low":45.16,"open":45.93,"volume":5154000},{"timestamp":1234276200,"date":"2009-02-10","index":8748,"close":43.47,"high":45.68,"low":43.11,"open":45.14,"volume":7511200},{"timestamp":1234362600,"date":"2009-02-11","index":8749,"close":43.63,"high":44.3,"low":43.14,"open":44.13,"volume":6219700},{"timestamp":1234449000,"date":"2009-02-12","index":8750,"close":44.34,"high":44.35,"low":42.37,"open":42.83,"volume":6944100},{"timestamp":1234535400,"date":"2009-02-13","index":8751,"close":43.85,"high":44.49,"low":43.6,"open":44.21,"volume":5736700},{"timestamp":1234881000,"date":"2009-02-17","index":8752,"close":42.02,"high":42.5,"low":41.53,"open":42.05,"volume":9025000},{"timestamp":1234967400,"date":"2009-02-18","index":8753,"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":8666,"close":46.5,"high":46.5,"low":40.95,"open":41.5,"volume":11054400},{"timestamp":1223991000,"date":"2008-10-14","index":8667,"close":46.71,"high":48.6,"low":44.94,"open":47.86,"volume":13680900},{"timestamp":1224077400,"date":"2008-10-15","index":8668,"close":41.36,"high":45.5,"low":41.35,"open":45.29,"volume":9562500},{"timestamp":1224163800,"date":"2008-10-16","index":8669,"close":44.44,"high":44.57,"low":40.32,"open":42.47,"volume":13560400},{"timestamp":1224250200,"date":"2008-10-17","index":8670,"close":44.3,"high":47.21,"low":42.3,"open":42.37,"volume":10800900},{"timestamp":1224509400,"date":"2008-10-20","index":8671,"close":50.93,"high":50.96,"low":47.36,"open":47.98,"volume":12883100},{"timestamp":1224595800,"date":"2008-10-21","index":8672,"close":47.27,"high":48.94,"low":46.53,"open":47.71,"volume":9209300},{"timestamp":1224682200,"date":"2008-10-22","index":8673,"close":43.25,"high":44.47,"low":42.46,"open":44.29,"volume":12217300},{"timestamp":1224768600,"date":"2008-10-23","index":8674,"close":45.06,"high":45.54,"low":42,"open":42.68,"volume":13160500},{"timestamp":1224855000,"date":"2008-10-24","index":8675,"close":42.59,"high":43.29,"low":39.05,"open":39.12,"volume":13129900},{"timestamp":1225114200,"date":"2008-10-27","index":8676,"close":40.15,"high":42.23,"low":39.53,"open":39.76,"volume":10093700}],"post":[{"timestamp":1225200600,"date":"2008-10-28","index":8677,"close":46.52,"high":46.66,"low":42.08,"open":44.77,"volume":10844200},{"timestamp":1225287000,"date":"2008-10-29","index":8678,"close":49.2,"high":50.6,"low":47.3,"open":47.63,"volume":13252200},{"timestamp":1225373400,"date":"2008-10-30","index":8679,"close":49.58,"high":49.95,"low":47.12,"open":49.09,"volume":10331300},{"timestamp":1225459800,"date":"2008-10-31","index":8680,"close":49.7,"high":50.71,"low":47.47,"open":48.16,"volume":8414300},{"timestamp":1225722600,"date":"2008-11-03","index":8681,"close":48.47,"high":48.9,"low":47.73,"open":47.99,"volume":7093700},{"timestamp":1225809000,"date":"2008-11-04","index":8682,"close":51.26,"high":51.5,"low":49.74,"open":50,"volume":7057000},{"timestamp":1225895400,"date":"2008-11-05","index":8683,"close":48.95,"high":51.44,"low":48.92,"open":50.01,"volume":6557400},{"timestamp":1225981800,"date":"2008-11-06","index":8684,"close":46.98,"high":48.95,"low":46.32,"open":48.25,"volume":9735100},{"timestamp":1226068200,"date":"2008-11-07","index":8685,"close":49.49,"high":49.84,"low":47.99,"open":48.49,"volume":9207500},{"timestamp":1226327400,"date":"2008-11-10","index":8686,"close":48.77,"high":50.38,"low":47.72,"open":50.21,"volume":6464500},{"timestamp":1226413800,"date":"2008-11-11","index":8687,"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":8602,"close":64.32,"high":64.85,"low":63.72,"open":64.64,"volume":4215800},{"timestamp":1216128600,"date":"2008-07-15","index":8603,"close":62.31,"high":64.15,"low":62.28,"open":63.97,"volume":4792300},{"timestamp":1216215000,"date":"2008-07-16","index":8604,"close":61.62,"high":62.15,"low":60.8,"open":62.07,"volume":6594100},{"timestamp":1216301400,"date":"2008-07-17","index":8605,"close":61.51,"high":62.61,"low":60.83,"open":62.2,"volume":6632000},{"timestamp":1216387800,"date":"2008-07-18","index":8606,"close":62.4,"high":62.71,"low":61.6,"open":61.85,"volume":4754800},{"timestamp":1216647000,"date":"2008-07-21","index":8607,"close":62.99,"high":63.1,"low":62.06,"open":62.43,"volume":4406700},{"timestamp":1216733400,"date":"2008-07-22","index":8608,"close":62.96,"high":63.97,"low":62.44,"open":63.97,"volume":5730800},{"timestamp":1216819800,"date":"2008-07-23","index":8609,"close":61.96,"high":63,"low":61.67,"open":62.97,"volume":5817300},{"timestamp":1216906200,"date":"2008-07-24","index":8610,"close":60.92,"high":61.93,"low":60.55,"open":61.31,"volume":5227200},{"timestamp":1216992600,"date":"2008-07-25","index":8611,"close":61.57,"high":62.31,"low":61.22,"open":61.88,"volume":4388400},{"timestamp":1217251800,"date":"2008-07-28","index":8612,"close":61.8,"high":62.39,"low":61.57,"open":62.39,"volume":4946300}],"post":[{"timestamp":1217338200,"date":"2008-07-29","index":8613,"close":60.24,"high":61.89,"low":59.98,"open":61.78,"volume":9309200},{"timestamp":1217424600,"date":"2008-07-30","index":8614,"close":62.09,"high":62.09,"low":60.36,"open":60.56,"volume":10794600},{"timestamp":1217511000,"date":"2008-07-31","index":8615,"close":61.44,"high":62.2,"low":61.25,"open":61.87,"volume":7405000},{"timestamp":1217597400,"date":"2008-08-01","index":8616,"close":61.2,"high":61.93,"low":61.08,"open":61.85,"volume":6379200},{"timestamp":1217856600,"date":"2008-08-04","index":8617,"close":60.2,"high":62.24,"low":60.01,"open":62.24,"volume":4634400},{"timestamp":1217943000,"date":"2008-08-05","index":8618,"close":60.23,"high":60.31,"low":59.58,"open":60.08,"volume":6101700},{"timestamp":1218029400,"date":"2008-08-06","index":8619,"close":61.59,"high":61.62,"low":60.72,"open":60.89,"volume":5864000},{"timestamp":1218115800,"date":"2008-08-07","index":8620,"close":61.34,"high":62.49,"low":61.25,"open":62.36,"volume":4992300},{"timestamp":1218202200,"date":"2008-08-08","index":8621,"close":60.02,"high":60.45,"low":59.31,"open":59.53,"volume":5657200},{"timestamp":1218461400,"date":"2008-08-11","index":8622,"close":60.24,"high":60.7,"low":59.55,"open":60.69,"volume":4327600},{"timestamp":1218547800,"date":"2008-08-12","index":8623,"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":8539,"close":65.61,"high":65.9,"low":65.22,"open":65.61,"volume":3060500},{"timestamp":1208266200,"date":"2008-04-15","index":8540,"close":65.47,"high":65.73,"low":64.88,"open":65.41,"volume":3637400},{"timestamp":1208352600,"date":"2008-04-16","index":8541,"close":67.29,"high":67.31,"low":65.88,"open":66,"volume":3795400},{"timestamp":1208439000,"date":"2008-04-17","index":8542,"close":67.54,"high":67.7,"low":66.12,"open":66.23,"volume":4421600},{"timestamp":1208525400,"date":"2008-04-18","index":8543,"close":68.2,"high":68.3,"low":67.55,"open":67.84,"volume":2839200},{"timestamp":1208784600,"date":"2008-04-21","index":8544,"close":68.42,"high":68.69,"low":68,"open":68.57,"volume":3619400},{"timestamp":1208871000,"date":"2008-04-22","index":8545,"close":68.83,"high":69.09,"low":68.5,"open":68.75,"volume":3790600},{"timestamp":1208957400,"date":"2008-04-23","index":8546,"close":69.16,"high":69.44,"low":68.2,"open":68.82,"volume":3551000},{"timestamp":1209043800,"date":"2008-04-24","index":8547,"close":67.81,"high":68.27,"low":67.15,"open":67.85,"volume":4840700},{"timestamp":1209130200,"date":"2008-04-25","index":8548,"close":69.18,"high":69.44,"low":68.54,"open":69.05,"volume":3912900},{"timestamp":1209389400,"date":"2008-04-28","index":8549,"close":68.98,"high":69.64,"low":68.68,"open":69.39,"volume":2844600}],"post":[{"timestamp":1209475800,"date":"2008-04-29","index":8550,"close":72.18,"high":72.61,"low":71.66,"open":71.95,"volume":9590900},{"timestamp":1209562200,"date":"2008-04-30","index":8551,"close":72.79,"high":73.35,"low":72.48,"open":72.72,"volume":6624200},{"timestamp":1209648600,"date":"2008-05-01","index":8552,"close":71.91,"high":72.73,"low":71.06,"open":72.51,"volume":6024900},{"timestamp":1209735000,"date":"2008-05-02","index":8553,"close":72.22,"high":72.77,"low":71.7,"open":72.24,"volume":4510000},{"timestamp":1209994200,"date":"2008-05-05","index":8554,"close":72.47,"high":72.79,"low":71.85,"open":72.43,"volume":2086900},{"timestamp":1210080600,"date":"2008-05-06","index":8555,"close":72.84,"high":73.05,"low":71.64,"open":71.64,"volume":3326800},{"timestamp":1210167000,"date":"2008-05-07","index":8556,"close":72.13,"high":72.82,"low":71.93,"open":72.73,"volume":3371600},{"timestamp":1210253400,"date":"2008-05-08","index":8557,"close":72.7,"high":72.84,"low":72.05,"open":72.24,"volume":2875600},{"timestamp":1210339800,"date":"2008-05-09","index":8558,"close":72.1,"high":72.45,"low":71.5,"open":72.21,"volume":2716700},{"timestamp":1210599000,"date":"2008-05-12","index":8559,"close":73,"high":73.08,"low":72.39,"open":72.89,"volume":3623500},{"timestamp":1210685400,"date":"2008-05-13","index":8560,"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":8481,"close":65.02,"high":66.02,"low":64.22,"open":65.71,"volume":4799300},{"timestamp":1201012200,"date":"2008-01-22","index":8482,"close":62.48,"high":62.93,"low":58.4,"open":58.9,"volume":11668400},{"timestamp":1201098600,"date":"2008-01-23","index":8483,"close":61.38,"high":62.2,"low":57.85,"open":58.85,"volume":11877700},{"timestamp":1201185000,"date":"2008-01-24","index":8484,"close":63.55,"high":63.59,"low":61.73,"open":62.84,"volume":5103700},{"timestamp":1201271400,"date":"2008-01-25","index":8485,"close":63.27,"high":65.03,"low":62.84,"open":64.89,"volume":4632600},{"timestamp":1201530600,"date":"2008-01-28","index":8486,"close":63.49,"high":63.84,"low":61.91,"open":62.74,"volume":3896100},{"timestamp":1201617000,"date":"2008-01-29","index":8487,"close":63.65,"high":63.85,"low":62.59,"open":63.36,"volume":4199600},{"timestamp":1201703400,"date":"2008-01-30","index":8488,"close":62.49,"high":63.8,"low":62.26,"open":62.72,"volume":4346800},{"timestamp":1201789800,"date":"2008-01-31","index":8489,"close":63.95,"high":64.05,"low":61.5,"open":61.8,"volume":6040700},{"timestamp":1201876200,"date":"2008-02-01","index":8490,"close":64.25,"high":64.5,"low":63.13,"open":63.34,"volume":5761400},{"timestamp":1202135400,"date":"2008-02-04","index":8491,"close":64.41,"high":65.1,"low":63.94,"open":64.17,"volume":3750800}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8492,"close":63.48,"high":64.78,"low":63.35,"open":64.71,"volume":6279800},{"timestamp":1202308200,"date":"2008-02-06","index":8493,"close":63.71,"high":64.27,"low":63.56,"open":64.12,"volume":7252800},{"timestamp":1202394600,"date":"2008-02-07","index":8494,"close":63.04,"high":63.54,"low":62.38,"open":63.29,"volume":5081600},{"timestamp":1202481000,"date":"2008-02-08","index":8495,"close":64.3,"high":64.49,"low":62.95,"open":63.03,"volume":4481700},{"timestamp":1202740200,"date":"2008-02-11","index":8496,"close":64.8,"high":64.8,"low":63.61,"open":64.3,"volume":5510300},{"timestamp":1202826600,"date":"2008-02-12","index":8497,"close":65.56,"high":66.26,"low":64.89,"open":65.09,"volume":5516800},{"timestamp":1202913000,"date":"2008-02-13","index":8498,"close":66.76,"high":66.84,"low":65.65,"open":65.75,"volume":3963200},{"timestamp":1202999400,"date":"2008-02-14","index":8499,"close":66.43,"high":67.13,"low":66.37,"open":67,"volume":3123000},{"timestamp":1203085800,"date":"2008-02-15","index":8500,"close":65.68,"high":66.07,"low":64.85,"open":65.84,"volume":3394600},{"timestamp":1203431400,"date":"2008-02-19","index":8501,"close":66.99,"high":67.5,"low":66.75,"open":67.4,"volume":3337200},{"timestamp":1203517800,"date":"2008-02-20","index":8502,"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":8410,"close":69.66,"high":69.97,"low":69.2,"open":69.79,"volume":1891500},{"timestamp":1191936600,"date":"2007-10-09","index":8411,"close":71.18,"high":71.29,"low":70.2,"open":70.23,"volume":3814300},{"timestamp":1192023000,"date":"2007-10-10","index":8412,"close":71.35,"high":71.75,"low":70.74,"open":70.77,"volume":4597700},{"timestamp":1192109400,"date":"2007-10-11","index":8413,"close":71.82,"high":73.06,"low":71.51,"open":72.17,"volume":5204100},{"timestamp":1192195800,"date":"2007-10-12","index":8414,"close":75.43,"high":75.55,"low":74.4,"open":74.61,"volume":10101000},{"timestamp":1192455000,"date":"2007-10-15","index":8415,"close":75.92,"high":76.89,"low":75.51,"open":76.85,"volume":6291100},{"timestamp":1192541400,"date":"2007-10-16","index":8416,"close":76.31,"high":76.66,"low":76.24,"open":76.6,"volume":5689300},{"timestamp":1192627800,"date":"2007-10-17","index":8417,"close":75.65,"high":76.23,"low":74.89,"open":76.1,"volume":4769500},{"timestamp":1192714200,"date":"2007-10-18","index":8418,"close":76.01,"high":76.14,"low":75.21,"open":75.37,"volume":3652900},{"timestamp":1192800600,"date":"2007-10-19","index":8419,"close":74.85,"high":76.18,"low":74.68,"open":76.18,"volume":5815100},{"timestamp":1193059800,"date":"2007-10-22","index":8420,"close":73.88,"high":74.01,"low":73.03,"open":73.49,"volume":4296300}],"post":[{"timestamp":1193146200,"date":"2007-10-23","index":8421,"close":75.44,"high":75.66,"low":74.86,"open":75.55,"volume":4561200},{"timestamp":1193232600,"date":"2007-10-24","index":8422,"close":75.57,"high":75.9,"low":74.79,"open":75.61,"volume":5412300},{"timestamp":1193319000,"date":"2007-10-25","index":8423,"close":75.86,"high":76.02,"low":75.07,"open":75.94,"volume":3759500},{"timestamp":1193405400,"date":"2007-10-26","index":8424,"close":77.78,"high":77.82,"low":76.94,"open":77.31,"volume":7062100},{"timestamp":1193664600,"date":"2007-10-29","index":8425,"close":78.2,"high":78.58,"low":77.96,"open":78.33,"volume":3637600},{"timestamp":1193751000,"date":"2007-10-30","index":8426,"close":76.63,"high":77.61,"low":76.54,"open":77.56,"volume":3317400},{"timestamp":1193837400,"date":"2007-10-31","index":8427,"close":77.99,"high":78.21,"low":76.69,"open":76.86,"volume":3796400},{"timestamp":1193923800,"date":"2007-11-01","index":8428,"close":76.4,"high":77.99,"low":76.33,"open":77.99,"volume":4330600},{"timestamp":1194010200,"date":"2007-11-02","index":8429,"close":78.39,"high":78.8,"low":77.76,"open":78.11,"volume":6886200},{"timestamp":1194273000,"date":"2007-11-05","index":8430,"close":78.79,"high":79.21,"low":78.06,"open":78.52,"volume":5978400},{"timestamp":1194359400,"date":"2007-11-06","index":8431,"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":8346,"close":74.08,"high":74.36,"low":73.8,"open":73.92,"volume":2952000},{"timestamp":1184074200,"date":"2007-07-10","index":8347,"close":73.62,"high":74.3,"low":73.49,"open":74.02,"volume":4651200},{"timestamp":1184160600,"date":"2007-07-11","index":8348,"close":74,"high":74.09,"low":73.46,"open":73.59,"volume":3696400},{"timestamp":1184247000,"date":"2007-07-12","index":8349,"close":74.78,"high":74.87,"low":73.9,"open":73.92,"volume":3630300},{"timestamp":1184333400,"date":"2007-07-13","index":8350,"close":75.01,"high":75.25,"low":74.52,"open":74.53,"volume":3079100},{"timestamp":1184592600,"date":"2007-07-16","index":8351,"close":73.94,"high":74.44,"low":73.48,"open":74.29,"volume":3186300},{"timestamp":1184679000,"date":"2007-07-17","index":8352,"close":73.93,"high":74.52,"low":73.77,"open":74.4,"volume":2992700},{"timestamp":1184765400,"date":"2007-07-18","index":8353,"close":74.53,"high":74.53,"low":73.76,"open":73.85,"volume":3788600},{"timestamp":1184851800,"date":"2007-07-19","index":8354,"close":74.39,"high":74.48,"low":74.11,"open":74.15,"volume":3556100},{"timestamp":1184938200,"date":"2007-07-20","index":8355,"close":73.87,"high":74.29,"low":73.35,"open":74.21,"volume":4033300},{"timestamp":1185197400,"date":"2007-07-23","index":8356,"close":74.42,"high":74.68,"low":73.76,"open":74.25,"volume":3287300}],"post":[{"timestamp":1185283800,"date":"2007-07-24","index":8357,"close":72.3,"high":73.69,"low":72.11,"open":73.21,"volume":4768200},{"timestamp":1185370200,"date":"2007-07-25","index":8358,"close":72.59,"high":72.7,"low":71.45,"open":72.14,"volume":4387200},{"timestamp":1185456600,"date":"2007-07-26","index":8359,"close":70.9,"high":72.34,"low":69.78,"open":72.21,"volume":6154500},{"timestamp":1185543000,"date":"2007-07-27","index":8360,"close":69.45,"high":70.92,"low":68.79,"open":70.64,"volume":6485200},{"timestamp":1185802200,"date":"2007-07-30","index":8361,"close":69.91,"high":70.07,"low":69,"open":69.55,"volume":3838700},{"timestamp":1185888600,"date":"2007-07-31","index":8362,"close":69.4,"high":70.69,"low":69.3,"open":70.13,"volume":4240900},{"timestamp":1185975000,"date":"2007-08-01","index":8363,"close":69.7,"high":70.33,"low":68.34,"open":69.89,"volume":6521400},{"timestamp":1186061400,"date":"2007-08-02","index":8364,"close":68.98,"high":69.19,"low":68.12,"open":68.97,"volume":5773500},{"timestamp":1186147800,"date":"2007-08-03","index":8365,"close":66.5,"high":68.48,"low":66.45,"open":68.11,"volume":5679800},{"timestamp":1186407000,"date":"2007-08-06","index":8366,"close":67.54,"high":67.55,"low":66.12,"open":67.15,"volume":6607200},{"timestamp":1186493400,"date":"2007-08-07","index":8367,"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":8283,"close":64.84,"high":65.59,"low":64.74,"open":64.91,"volume":1581100},{"timestamp":1176211800,"date":"2007-04-10","index":8284,"close":65.82,"high":65.84,"low":65.42,"open":65.48,"volume":2546900},{"timestamp":1176298200,"date":"2007-04-11","index":8285,"close":66,"high":66.75,"low":65.85,"open":66.41,"volume":3825000},{"timestamp":1176384600,"date":"2007-04-12","index":8286,"close":67.41,"high":67.41,"low":66.17,"open":66.34,"volume":3803600},{"timestamp":1176471000,"date":"2007-04-13","index":8287,"close":68.41,"high":68.61,"low":68.06,"open":68.37,"volume":4862200},{"timestamp":1176730200,"date":"2007-04-16","index":8288,"close":68.76,"high":68.91,"low":68.42,"open":68.88,"volume":3642500},{"timestamp":1176816600,"date":"2007-04-17","index":8289,"close":69.01,"high":69.58,"low":68.86,"open":69.5,"volume":4306800},{"timestamp":1176903000,"date":"2007-04-18","index":8290,"close":68.94,"high":69.14,"low":68.74,"open":68.92,"volume":3465900},{"timestamp":1176989400,"date":"2007-04-19","index":8291,"close":68.65,"high":68.73,"low":68.06,"open":68.07,"volume":4116700},{"timestamp":1177075800,"date":"2007-04-20","index":8292,"close":68.67,"high":68.79,"low":68.19,"open":68.52,"volume":3833800},{"timestamp":1177335000,"date":"2007-04-23","index":8293,"close":68.74,"high":69.75,"low":68.68,"open":69.02,"volume":3262800}],"post":[{"timestamp":1177421400,"date":"2007-04-24","index":8294,"close":67.76,"high":68.82,"low":67.71,"open":68.79,"volume":4165800},{"timestamp":1177507800,"date":"2007-04-25","index":8295,"close":69,"high":69.05,"low":68.43,"open":68.57,"volume":4139600},{"timestamp":1177594200,"date":"2007-04-26","index":8296,"close":68.02,"high":68.39,"low":67.77,"open":68.18,"volume":3547600},{"timestamp":1177680600,"date":"2007-04-27","index":8297,"close":67.72,"high":67.94,"low":67.22,"open":67.45,"volume":2780800},{"timestamp":1177939800,"date":"2007-04-30","index":8298,"close":67.32,"high":68.15,"low":67.32,"open":67.84,"volume":3702300},{"timestamp":1178026200,"date":"2007-05-01","index":8299,"close":67.32,"high":67.95,"low":67.13,"open":67.74,"volume":4144400},{"timestamp":1178112600,"date":"2007-05-02","index":8300,"close":67.96,"high":68,"low":67.16,"open":67.23,"volume":3255300},{"timestamp":1178199000,"date":"2007-05-03","index":8301,"close":68.61,"high":68.89,"low":68.34,"open":68.75,"volume":3110200},{"timestamp":1178285400,"date":"2007-05-04","index":8302,"close":68.51,"high":69.47,"low":68.3,"open":68.9,"volume":3218100},{"timestamp":1178544600,"date":"2007-05-07","index":8303,"close":68.62,"high":68.69,"low":68.21,"open":68.25,"volume":2222100},{"timestamp":1178631000,"date":"2007-05-08","index":8304,"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":8230,"close":63.91,"high":64.84,"low":63.66,"open":64.75,"volume":2866400},{"timestamp":1169562600,"date":"2007-01-23","index":8231,"close":65.22,"high":65.3,"low":64.5,"open":64.54,"volume":4422600},{"timestamp":1169649000,"date":"2007-01-24","index":8232,"close":65.06,"high":65.36,"low":64.46,"open":65.25,"volume":4186700},{"timestamp":1169735400,"date":"2007-01-25","index":8233,"close":63.65,"high":64.54,"low":63.56,"open":64.54,"volume":2894400},{"timestamp":1169821800,"date":"2007-01-26","index":8234,"close":63.73,"high":64.03,"low":63.33,"open":63.91,"volume":2562400},{"timestamp":1170081000,"date":"2007-01-29","index":8235,"close":62.83,"high":63.4,"low":62.8,"open":63.17,"volume":3364200},{"timestamp":1170167400,"date":"2007-01-30","index":8236,"close":63.6,"high":63.75,"low":62.96,"open":63.08,"volume":3894200},{"timestamp":1170253800,"date":"2007-01-31","index":8237,"close":63.51,"high":63.64,"low":62.51,"open":62.81,"volume":5947100},{"timestamp":1170340200,"date":"2007-02-01","index":8238,"close":63.76,"high":64.03,"low":63.53,"open":63.72,"volume":3389500},{"timestamp":1170426600,"date":"2007-02-02","index":8239,"close":63.65,"high":63.77,"low":63.01,"open":63.36,"volume":2711900},{"timestamp":1170685800,"date":"2007-02-05","index":8240,"close":63.79,"high":63.95,"low":63.58,"open":63.71,"volume":3462000}],"post":[{"timestamp":1170772200,"date":"2007-02-06","index":8241,"close":63.25,"high":63.47,"low":62.92,"open":63.02,"volume":3778100},{"timestamp":1170858600,"date":"2007-02-07","index":8242,"close":63.48,"high":63.96,"low":63.21,"open":63.9,"volume":3223700},{"timestamp":1170945000,"date":"2007-02-08","index":8243,"close":63.5,"high":63.63,"low":62.55,"open":62.57,"volume":4868000},{"timestamp":1171031400,"date":"2007-02-09","index":8244,"close":62.9,"high":63.25,"low":62.82,"open":63.04,"volume":3708700},{"timestamp":1171290600,"date":"2007-02-12","index":8245,"close":62.18,"high":62.34,"low":62.05,"open":62.2,"volume":3345500},{"timestamp":1171377000,"date":"2007-02-13","index":8246,"close":62.81,"high":62.86,"low":61.94,"open":61.97,"volume":3763900},{"timestamp":1171463400,"date":"2007-02-14","index":8247,"close":62.83,"high":63.06,"low":62.44,"open":62.75,"volume":3586200},{"timestamp":1171549800,"date":"2007-02-15","index":8248,"close":63.09,"high":63.16,"low":62.66,"open":63.03,"volume":3176400},{"timestamp":1171636200,"date":"2007-02-16","index":8249,"close":62.66,"high":62.89,"low":62.43,"open":62.61,"volume":2475100},{"timestamp":1171981800,"date":"2007-02-20","index":8250,"close":62.25,"high":62.39,"low":61.9,"open":61.96,"volume":2921000},{"timestamp":1172068200,"date":"2007-02-21","index":8251,"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":8160,"close":64.32,"high":64.97,"low":64.07,"open":64.88,"volume":2832600},{"timestamp":1160487000,"date":"2006-10-10","index":8161,"close":64.53,"high":64.8,"low":63.74,"open":63.82,"volume":3405900},{"timestamp":1160573400,"date":"2006-10-11","index":8162,"close":63.86,"high":64.32,"low":63.54,"open":64.08,"volume":3201700},{"timestamp":1160659800,"date":"2006-10-12","index":8163,"close":65.07,"high":65.07,"low":64.11,"open":64.33,"volume":3519400},{"timestamp":1160746200,"date":"2006-10-13","index":8164,"close":65.97,"high":66.45,"low":65.71,"open":65.95,"volume":3209200},{"timestamp":1161005400,"date":"2006-10-16","index":8165,"close":67.53,"high":67.68,"low":66.86,"open":66.93,"volume":3403100},{"timestamp":1161091800,"date":"2006-10-17","index":8166,"close":67.76,"high":68.34,"low":67.35,"open":68.34,"volume":3466600},{"timestamp":1161178200,"date":"2006-10-18","index":8167,"close":66.55,"high":67.74,"low":66.5,"open":67.5,"volume":4393700},{"timestamp":1161264600,"date":"2006-10-19","index":8168,"close":68.08,"high":68.12,"low":66.98,"open":66.98,"volume":3428400},{"timestamp":1161351000,"date":"2006-10-20","index":8169,"close":67.8,"high":68.39,"low":67.53,"open":68.39,"volume":2571800},{"timestamp":1161610200,"date":"2006-10-23","index":8170,"close":67.86,"high":67.98,"low":66.54,"open":66.63,"volume":3188500}],"post":[{"timestamp":1161696600,"date":"2006-10-24","index":8171,"close":68.3,"high":68.58,"low":67.81,"open":67.88,"volume":3646500},{"timestamp":1161783000,"date":"2006-10-25","index":8172,"close":69.22,"high":69.4,"low":68.15,"open":68.17,"volume":3460300},{"timestamp":1161869400,"date":"2006-10-26","index":8173,"close":68.45,"high":69.49,"low":67.93,"open":69.46,"volume":4639400},{"timestamp":1161955800,"date":"2006-10-27","index":8174,"close":68.06,"high":68.69,"low":67.9,"open":68.63,"volume":2528700},{"timestamp":1162218600,"date":"2006-10-30","index":8175,"close":67.08,"high":67.77,"low":66.9,"open":67.72,"volume":3426200},{"timestamp":1162305000,"date":"2006-10-31","index":8176,"close":67.1,"high":67.24,"low":66.12,"open":66.6,"volume":3310100},{"timestamp":1162391400,"date":"2006-11-01","index":8177,"close":67.2,"high":67.79,"low":66.91,"open":67.51,"volume":4100000},{"timestamp":1162477800,"date":"2006-11-02","index":8178,"close":67.25,"high":67.5,"low":66.87,"open":66.93,"volume":2525900},{"timestamp":1162564200,"date":"2006-11-03","index":8179,"close":67.35,"high":67.5,"low":66.81,"open":66.95,"volume":3751400},{"timestamp":1162823400,"date":"2006-11-06","index":8180,"close":68.31,"high":68.46,"low":67.71,"open":67.91,"volume":2469100},{"timestamp":1162909800,"date":"2006-11-07","index":8181,"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":8096,"close":70.9,"high":71.33,"low":70.62,"open":71.01,"volume":3381300},{"timestamp":1152624600,"date":"2006-07-11","index":8097,"close":71.37,"high":71.4,"low":70.34,"open":71.12,"volume":3316400},{"timestamp":1152711000,"date":"2006-07-12","index":8098,"close":70.35,"high":70.62,"low":69.94,"open":70.46,"volume":3731600},{"timestamp":1152797400,"date":"2006-07-13","index":8099,"close":70.98,"high":71.38,"low":70.16,"open":70.48,"volume":3568900},{"timestamp":1152883800,"date":"2006-07-14","index":8100,"close":71.37,"high":71.59,"low":70.72,"open":71.23,"volume":2598300},{"timestamp":1153143000,"date":"2006-07-17","index":8101,"close":69.58,"high":70.56,"low":69.01,"open":70.12,"volume":2724100},{"timestamp":1153229400,"date":"2006-07-18","index":8102,"close":69.5,"high":69.98,"low":68.81,"open":69.9,"volume":3586700},{"timestamp":1153315800,"date":"2006-07-19","index":8103,"close":69.68,"high":69.98,"low":68.69,"open":68.75,"volume":4441900},{"timestamp":1153402200,"date":"2006-07-20","index":8104,"close":68.6,"high":69.82,"low":68.45,"open":69.82,"volume":4087100},{"timestamp":1153488600,"date":"2006-07-21","index":8105,"close":68.19,"high":69.22,"low":68.15,"open":69.09,"volume":2613300},{"timestamp":1153747800,"date":"2006-07-24","index":8106,"close":69.74,"high":70.54,"low":69.32,"open":69.51,"volume":4150800}],"post":[{"timestamp":1153834200,"date":"2006-07-25","index":8107,"close":69.51,"high":70.26,"low":69.25,"open":70.03,"volume":4238100},{"timestamp":1153920600,"date":"2006-07-26","index":8108,"close":70.8,"high":71,"low":69.62,"open":69.73,"volume":5890300},{"timestamp":1154007000,"date":"2006-07-27","index":8109,"close":71.77,"high":72.85,"low":71.48,"open":72.78,"volume":4260700},{"timestamp":1154093400,"date":"2006-07-28","index":8110,"close":72.38,"high":72.98,"low":72.36,"open":72.42,"volume":5498700},{"timestamp":1154352600,"date":"2006-07-31","index":8111,"close":72.52,"high":72.89,"low":72.19,"open":72.22,"volume":2619600},{"timestamp":1154439000,"date":"2006-08-01","index":8112,"close":72.5,"high":72.5,"low":71.57,"open":72.17,"volume":2130600},{"timestamp":1154525400,"date":"2006-08-02","index":8113,"close":72.78,"high":73.28,"low":72.45,"open":72.88,"volume":2757500},{"timestamp":1154611800,"date":"2006-08-03","index":8114,"close":72,"high":72.46,"low":71.91,"open":72.35,"volume":2334000},{"timestamp":1154698200,"date":"2006-08-04","index":8115,"close":72.54,"high":72.81,"low":72,"open":72.52,"volume":2175000},{"timestamp":1154957400,"date":"2006-08-07","index":8116,"close":70.45,"high":71.54,"low":70.24,"open":71.06,"volume":6166200},{"timestamp":1155043800,"date":"2006-08-08","index":8117,"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":8033,"close":70.91,"high":72.1,"low":70.9,"open":72.07,"volume":4788400},{"timestamp":1144675800,"date":"2006-04-10","index":8034,"close":72.32,"high":72.51,"low":72.1,"open":72.5,"volume":3533600},{"timestamp":1144762200,"date":"2006-04-11","index":8035,"close":72.39,"high":73.25,"low":72.13,"open":72.84,"volume":3775300},{"timestamp":1144848600,"date":"2006-04-12","index":8036,"close":72.26,"high":72.99,"low":72.05,"open":72.68,"volume":3109600},{"timestamp":1144935000,"date":"2006-04-13","index":8037,"close":72.21,"high":72.43,"low":71.8,"open":72.1,"volume":1915500},{"timestamp":1145280600,"date":"2006-04-17","index":8038,"close":72.95,"high":73.02,"low":72.6,"open":72.6,"volume":2659800},{"timestamp":1145367000,"date":"2006-04-18","index":8039,"close":75.08,"high":75.08,"low":74.1,"open":74.36,"volume":3857800},{"timestamp":1145453400,"date":"2006-04-19","index":8040,"close":75.77,"high":75.84,"low":74.57,"open":74.99,"volume":3899800},{"timestamp":1145539800,"date":"2006-04-20","index":8041,"close":74.91,"high":76,"low":74.62,"open":75.72,"volume":3952900},{"timestamp":1145626200,"date":"2006-04-21","index":8042,"close":76.3,"high":76.47,"low":75.28,"open":75.65,"volume":4815200},{"timestamp":1145885400,"date":"2006-04-24","index":8043,"close":75.82,"high":76.85,"low":75.58,"open":76.85,"volume":3300000}],"post":[{"timestamp":1145971800,"date":"2006-04-25","index":8044,"close":74.88,"high":76.42,"low":74.6,"open":76.2,"volume":3112100},{"timestamp":1146058200,"date":"2006-04-26","index":8045,"close":73.74,"high":75.16,"low":73.59,"open":74.93,"volume":4160700},{"timestamp":1146144600,"date":"2006-04-27","index":8046,"close":73.71,"high":74.25,"low":72.72,"open":73.05,"volume":4667400},{"timestamp":1146231000,"date":"2006-04-28","index":8047,"close":73.72,"high":74.5,"low":73.72,"open":74.01,"volume":2487200},{"timestamp":1146490200,"date":"2006-05-01","index":8048,"close":74.4,"high":74.98,"low":74.19,"open":74.25,"volume":2900800},{"timestamp":1146576600,"date":"2006-05-02","index":8049,"close":76.3,"high":76.42,"low":75.57,"open":75.63,"volume":4284800},{"timestamp":1146663000,"date":"2006-05-03","index":8050,"close":75.05,"high":76.17,"low":74.71,"open":76.15,"volume":3885600},{"timestamp":1146749400,"date":"2006-05-04","index":8051,"close":75.26,"high":75.85,"low":74.5,"open":75.07,"volume":4620200},{"timestamp":1146835800,"date":"2006-05-05","index":8052,"close":76.47,"high":76.47,"low":75.65,"open":75.77,"volume":3777700},{"timestamp":1147095000,"date":"2006-05-08","index":8053,"close":75.62,"high":75.97,"low":75.2,"open":75.47,"volume":2818700},{"timestamp":1147181400,"date":"2006-05-09","index":8054,"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":7980,"close":70.75,"high":70.92,"low":69.96,"open":70.3,"volume":3475800},{"timestamp":1138113000,"date":"2006-01-24","index":7981,"close":70.54,"high":71.46,"low":70.34,"open":71.06,"volume":3361600},{"timestamp":1138199400,"date":"2006-01-25","index":7982,"close":70.13,"high":71.28,"low":69.7,"open":71.26,"volume":5119900},{"timestamp":1138285800,"date":"2006-01-26","index":7983,"close":70.04,"high":70.45,"low":69.65,"open":70.33,"volume":3802900},{"timestamp":1138372200,"date":"2006-01-27","index":7984,"close":71.01,"high":71.39,"low":70.64,"open":71.06,"volume":3356000},{"timestamp":1138631400,"date":"2006-01-30","index":7985,"close":72.27,"high":72.72,"low":72.09,"open":72.3,"volume":4556700},{"timestamp":1138717800,"date":"2006-01-31","index":7986,"close":72.31,"high":72.88,"low":72.04,"open":72.86,"volume":3768400},{"timestamp":1138804200,"date":"2006-02-01","index":7987,"close":71.12,"high":72.58,"low":71.01,"open":71.99,"volume":3516100},{"timestamp":1138890600,"date":"2006-02-02","index":7988,"close":69.61,"high":70.92,"low":69.59,"open":70.92,"volume":6089200},{"timestamp":1138977000,"date":"2006-02-03","index":7989,"close":69.14,"high":69.84,"low":69.1,"open":69.59,"volume":3145400},{"timestamp":1139236200,"date":"2006-02-06","index":7990,"close":69.97,"high":70.53,"low":69.39,"open":70.21,"volume":2448600}],"post":[{"timestamp":1139322600,"date":"2006-02-07","index":7991,"close":67.5,"high":68.15,"low":67.06,"open":67.75,"volume":5089600},{"timestamp":1139409000,"date":"2006-02-08","index":7992,"close":67.2,"high":67.36,"low":66.6,"open":67.33,"volume":5860800},{"timestamp":1139495400,"date":"2006-02-09","index":7993,"close":67.26,"high":68.2,"low":67.05,"open":67.75,"volume":3764600},{"timestamp":1139581800,"date":"2006-02-10","index":7994,"close":67.38,"high":68.08,"low":66.93,"open":67.88,"volume":4645700},{"timestamp":1139841000,"date":"2006-02-13","index":7995,"close":67.3,"high":67.79,"low":66.97,"open":67.16,"volume":3045300},{"timestamp":1139927400,"date":"2006-02-14","index":7996,"close":67.09,"high":67.5,"low":66.5,"open":66.65,"volume":3475900},{"timestamp":1140013800,"date":"2006-02-15","index":7997,"close":67.2,"high":68.42,"low":66.73,"open":67.8,"volume":3932700},{"timestamp":1140100200,"date":"2006-02-16","index":7998,"close":68.41,"high":68.46,"low":67.56,"open":67.56,"volume":3072500},{"timestamp":1140186600,"date":"2006-02-17","index":7999,"close":68.51,"high":68.88,"low":68.32,"open":68.79,"volume":2823600},{"timestamp":1140532200,"date":"2006-02-21","index":8000,"close":69.2,"high":69.8,"low":68.9,"open":69.47,"volume":3669800},{"timestamp":1140618600,"date":"2006-02-22","index":8001,"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":7905,"close":68.8,"high":69.82,"low":68.62,"open":69.75,"volume":3696600},{"timestamp":1128519000,"date":"2005-10-05","index":7906,"close":66.5,"high":67.97,"low":66.42,"open":67.75,"volume":6317100},{"timestamp":1128605400,"date":"2005-10-06","index":7907,"close":65.6,"high":66.3,"low":65.15,"open":66,"volume":7872100},{"timestamp":1128691800,"date":"2005-10-07","index":7908,"close":65.87,"high":66.61,"low":65.46,"open":66.48,"volume":4431400},{"timestamp":1128951000,"date":"2005-10-10","index":7909,"close":66.4,"high":66.93,"low":65.57,"open":66.89,"volume":4707200},{"timestamp":1129037400,"date":"2005-10-11","index":7910,"close":67.1,"high":67.2,"low":66.48,"open":66.8,"volume":3148800},{"timestamp":1129123800,"date":"2005-10-12","index":7911,"close":66.42,"high":67.15,"low":66.15,"open":67.15,"volume":2812300},{"timestamp":1129210200,"date":"2005-10-13","index":7912,"close":65.46,"high":65.58,"low":64.62,"open":65,"volume":4135200},{"timestamp":1129296600,"date":"2005-10-14","index":7913,"close":66.21,"high":66.21,"low":64.93,"open":65.61,"volume":3294300},{"timestamp":1129555800,"date":"2005-10-17","index":7914,"close":66.63,"high":66.79,"low":66.13,"open":66.7,"volume":2429300},{"timestamp":1129642200,"date":"2005-10-18","index":7915,"close":64.26,"high":65.4,"low":64.26,"open":65.2,"volume":4193600}],"post":[{"timestamp":1129728600,"date":"2005-10-19","index":7916,"close":65.34,"high":65.4,"low":64.01,"open":64.39,"volume":5597800},{"timestamp":1129815000,"date":"2005-10-20","index":7917,"close":63.82,"high":65.34,"low":63.41,"open":65.33,"volume":5804700},{"timestamp":1129901400,"date":"2005-10-21","index":7918,"close":64.28,"high":64.9,"low":63.84,"open":63.96,"volume":3381700},{"timestamp":1130160600,"date":"2005-10-24","index":7919,"close":64.65,"high":65.65,"low":64.65,"open":64.77,"volume":4143900},{"timestamp":1130247000,"date":"2005-10-25","index":7920,"close":65.42,"high":66.04,"low":65.1,"open":65.41,"volume":4153100},{"timestamp":1130333400,"date":"2005-10-26","index":7921,"close":66.07,"high":67.1,"low":65.95,"open":66.33,"volume":4761200},{"timestamp":1130419800,"date":"2005-10-27","index":7922,"close":65.15,"high":66.39,"low":65.15,"open":66.21,"volume":3068500},{"timestamp":1130506200,"date":"2005-10-28","index":7923,"close":66.46,"high":66.5,"low":65.31,"open":65.98,"volume":3619200},{"timestamp":1130769000,"date":"2005-10-31","index":7924,"close":66.4,"high":67.57,"low":66.13,"open":67.21,"volume":6341100},{"timestamp":1130855400,"date":"2005-11-01","index":7925,"close":66.25,"high":66.6,"low":66.05,"open":66.28,"volume":3180400},{"timestamp":1130941800,"date":"2005-11-02","index":7926,"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":7845,"close":66.43,"high":66.94,"low":66.12,"open":66.26,"volume":3925700},{"timestamp":1121175000,"date":"2005-07-12","index":7846,"close":65.7,"high":66.41,"low":65.64,"open":66.34,"volume":5921900},{"timestamp":1121261400,"date":"2005-07-13","index":7847,"close":65.7,"high":66.03,"low":65.38,"open":65.8,"volume":2715200},{"timestamp":1121347800,"date":"2005-07-14","index":7848,"close":65.06,"high":66.26,"low":64.8,"open":66.07,"volume":4519900},{"timestamp":1121434200,"date":"2005-07-15","index":7849,"close":65.03,"high":65.26,"low":64.91,"open":65.08,"volume":2840400},{"timestamp":1121693400,"date":"2005-07-18","index":7850,"close":65.49,"high":65.67,"low":65.25,"open":65.4,"volume":2710700},{"timestamp":1121779800,"date":"2005-07-19","index":7851,"close":65.96,"high":65.96,"low":65.22,"open":65.69,"volume":3344600},{"timestamp":1121866200,"date":"2005-07-20","index":7852,"close":65.53,"high":65.65,"low":64.42,"open":64.65,"volume":3663900},{"timestamp":1121952600,"date":"2005-07-21","index":7853,"close":64.84,"high":65.02,"low":64.52,"open":64.73,"volume":2495900},{"timestamp":1122039000,"date":"2005-07-22","index":7854,"close":65.95,"high":65.95,"low":65.05,"open":65.09,"volume":2465900},{"timestamp":1122298200,"date":"2005-07-25","index":7855,"close":66.88,"high":67.34,"low":66.55,"open":66.85,"volume":4064700}],"post":[{"timestamp":1122384600,"date":"2005-07-26","index":7856,"close":65.5,"high":66.1,"low":65.5,"open":65.92,"volume":2913100},{"timestamp":1122471000,"date":"2005-07-27","index":7857,"close":66.23,"high":66.45,"low":65.65,"open":65.73,"volume":3015600},{"timestamp":1122557400,"date":"2005-07-28","index":7858,"close":66.55,"high":66.96,"low":66.12,"open":66.96,"volume":4124300},{"timestamp":1122643800,"date":"2005-07-29","index":7859,"close":65.88,"high":66.99,"low":65.88,"open":66.94,"volume":3734900},{"timestamp":1122903000,"date":"2005-08-01","index":7860,"close":66.63,"high":67,"low":66.37,"open":66.78,"volume":2828400},{"timestamp":1122989400,"date":"2005-08-02","index":7861,"close":67.51,"high":67.51,"low":66.97,"open":66.97,"volume":2533700},{"timestamp":1123075800,"date":"2005-08-03","index":7862,"close":68.22,"high":68.78,"low":68.1,"open":68.51,"volume":5077300},{"timestamp":1123162200,"date":"2005-08-04","index":7863,"close":68.03,"high":68.67,"low":67.9,"open":68.07,"volume":3340800},{"timestamp":1123248600,"date":"2005-08-05","index":7864,"close":67.9,"high":68.29,"low":67.6,"open":68.27,"volume":2521500},{"timestamp":1123507800,"date":"2005-08-08","index":7865,"close":69.2,"high":69.7,"low":69.05,"open":69.05,"volume":3713400},{"timestamp":1123594200,"date":"2005-08-09","index":7866,"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":7782,"close":63.62,"high":63.78,"low":63.22,"open":63.5,"volume":3053400},{"timestamp":1113312600,"date":"2005-04-12","index":7783,"close":62.64,"high":63.46,"low":62.31,"open":63.3,"volume":4878100},{"timestamp":1113399000,"date":"2005-04-13","index":7784,"close":61.26,"high":62.26,"low":61.15,"open":61.98,"volume":4395400},{"timestamp":1113485400,"date":"2005-04-14","index":7785,"close":60.62,"high":61.42,"low":60.4,"open":61.4,"volume":4508400},{"timestamp":1113571800,"date":"2005-04-15","index":7786,"close":59.4,"high":60.7,"low":58.75,"open":60.62,"volume":5152200},{"timestamp":1113831000,"date":"2005-04-18","index":7787,"close":59.81,"high":59.99,"low":58.86,"open":59.1,"volume":4676300},{"timestamp":1113917400,"date":"2005-04-19","index":7788,"close":61.15,"high":61.15,"low":60.38,"open":60.4,"volume":3520300},{"timestamp":1114003800,"date":"2005-04-20","index":7789,"close":60,"high":60.98,"low":59.85,"open":60.64,"volume":3209200},{"timestamp":1114090200,"date":"2005-04-21","index":7790,"close":60.75,"high":60.84,"low":59.81,"open":60.2,"volume":3274900},{"timestamp":1114176600,"date":"2005-04-22","index":7791,"close":61.06,"high":61.45,"low":60.52,"open":60.8,"volume":2699300},{"timestamp":1114435800,"date":"2005-04-25","index":7792,"close":61.6,"high":62,"low":61.35,"open":61.86,"volume":2587700}],"post":[{"timestamp":1114522200,"date":"2005-04-26","index":7793,"close":61.44,"high":62.32,"low":61.44,"open":62.21,"volume":3127000},{"timestamp":1114608600,"date":"2005-04-27","index":7794,"close":60.46,"high":61.82,"low":60.34,"open":61.79,"volume":3951500},{"timestamp":1114695000,"date":"2005-04-28","index":7795,"close":60.8,"high":61.32,"low":60.46,"open":60.92,"volume":6312100},{"timestamp":1114781400,"date":"2005-04-29","index":7796,"close":60.9,"high":61.76,"low":60.6,"open":61.73,"volume":4451200},{"timestamp":1115040600,"date":"2005-05-02","index":7797,"close":61.23,"high":61.29,"low":60.61,"open":60.9,"volume":2217000},{"timestamp":1115127000,"date":"2005-05-03","index":7798,"close":60.77,"high":61.57,"low":60.7,"open":61.3,"volume":3113500},{"timestamp":1115213400,"date":"2005-05-04","index":7799,"close":61.75,"high":61.78,"low":61.16,"open":61.48,"volume":4259600},{"timestamp":1115299800,"date":"2005-05-05","index":7800,"close":62.1,"high":62.5,"low":61.9,"open":62.06,"volume":2300600},{"timestamp":1115386200,"date":"2005-05-06","index":7801,"close":61.82,"high":62.36,"low":61.82,"open":62.11,"volume":2623500},{"timestamp":1115645400,"date":"2005-05-09","index":7802,"close":61.9,"high":61.94,"low":61.36,"open":61.65,"volume":2600300},{"timestamp":1115731800,"date":"2005-05-10","index":7803,"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":7729,"close":58.3,"high":58.67,"low":58.26,"open":58.41,"volume":2450400},{"timestamp":1106663400,"date":"2005-01-25","index":7730,"close":58.68,"high":58.74,"low":58.23,"open":58.51,"volume":2899200},{"timestamp":1106749800,"date":"2005-01-26","index":7731,"close":59.9,"high":60.13,"low":59.42,"open":59.55,"volume":6111300},{"timestamp":1106836200,"date":"2005-01-27","index":7732,"close":60.2,"high":60.39,"low":59.75,"open":59.84,"volume":3370600},{"timestamp":1106922600,"date":"2005-01-28","index":7733,"close":59.48,"high":59.85,"low":59.37,"open":59.85,"volume":2919800},{"timestamp":1107181800,"date":"2005-01-31","index":7734,"close":59.62,"high":59.95,"low":59.02,"open":59.15,"volume":3121700},{"timestamp":1107268200,"date":"2005-02-01","index":7735,"close":60.51,"high":60.63,"low":59.95,"open":60.1,"volume":3123300},{"timestamp":1107354600,"date":"2005-02-02","index":7736,"close":60.65,"high":61.03,"low":60.62,"open":60.82,"volume":2649400},{"timestamp":1107441000,"date":"2005-02-03","index":7737,"close":60.49,"high":60.53,"low":59.98,"open":60.13,"volume":3285900},{"timestamp":1107527400,"date":"2005-02-04","index":7738,"close":60.88,"high":61.08,"low":60.57,"open":60.66,"volume":3492600},{"timestamp":1107786600,"date":"2005-02-07","index":7739,"close":60.77,"high":61.07,"low":60.45,"open":60.82,"volume":3169500}],"post":[{"timestamp":1107873000,"date":"2005-02-08","index":7740,"close":61.03,"high":61.2,"low":60.28,"open":60.42,"volume":5044300},{"timestamp":1107959400,"date":"2005-02-09","index":7741,"close":60.99,"high":61.34,"low":60.67,"open":60.8,"volume":3476500},{"timestamp":1108045800,"date":"2005-02-10","index":7742,"close":62.17,"high":62.45,"low":61.59,"open":61.59,"volume":5436800},{"timestamp":1108132200,"date":"2005-02-11","index":7743,"close":62.2,"high":62.46,"low":61.65,"open":61.68,"volume":3873400},{"timestamp":1108391400,"date":"2005-02-14","index":7744,"close":62.25,"high":62.51,"low":62.02,"open":62.2,"volume":2454400},{"timestamp":1108477800,"date":"2005-02-15","index":7745,"close":62.46,"high":62.53,"low":62.05,"open":62.05,"volume":3003600},{"timestamp":1108564200,"date":"2005-02-16","index":7746,"close":63.27,"high":63.27,"low":62.17,"open":62.2,"volume":4430900},{"timestamp":1108650600,"date":"2005-02-17","index":7747,"close":62.99,"high":63.99,"low":62.99,"open":63.78,"volume":4168900},{"timestamp":1108737000,"date":"2005-02-18","index":7748,"close":63.2,"high":63.65,"low":62.87,"open":62.89,"volume":4141300},{"timestamp":1109082600,"date":"2005-02-22","index":7749,"close":63.52,"high":64.19,"low":63.36,"open":63.46,"volume":4297500},{"timestamp":1109169000,"date":"2005-02-23","index":7750,"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":7658,"close":58.61,"high":59.2,"low":58.61,"open":58.95,"volume":1987700},{"timestamp":1097674200,"date":"2004-10-13","index":7659,"close":58,"high":58.17,"low":57.6,"open":58.13,"volume":4141200},{"timestamp":1097760600,"date":"2004-10-14","index":7660,"close":58.58,"high":58.89,"low":58.46,"open":58.59,"volume":3085800},{"timestamp":1097847000,"date":"2004-10-15","index":7661,"close":58.99,"high":59.2,"low":58.7,"open":59.09,"volume":3400600},{"timestamp":1098106200,"date":"2004-10-18","index":7662,"close":58.54,"high":59.29,"low":58.47,"open":58.99,"volume":2545700},{"timestamp":1098192600,"date":"2004-10-19","index":7663,"close":58.4,"high":58.75,"low":58.32,"open":58.64,"volume":3128100},{"timestamp":1098279000,"date":"2004-10-20","index":7664,"close":59.14,"high":59.14,"low":58.21,"open":58.22,"volume":2303600},{"timestamp":1098365400,"date":"2004-10-21","index":7665,"close":59.08,"high":59.43,"low":58.88,"open":59.41,"volume":2538800},{"timestamp":1098451800,"date":"2004-10-22","index":7666,"close":58.97,"high":59.6,"low":58.9,"open":59.55,"volume":2676600},{"timestamp":1098711000,"date":"2004-10-25","index":7667,"close":59.48,"high":59.7,"low":59.31,"open":59.38,"volume":3377900},{"timestamp":1098797400,"date":"2004-10-26","index":7668,"close":58.93,"high":59.04,"low":58.4,"open":58.87,"volume":3065100}],"post":[{"timestamp":1098883800,"date":"2004-10-27","index":7669,"close":58.64,"high":59.6,"low":58.31,"open":59.6,"volume":4602900},{"timestamp":1098970200,"date":"2004-10-28","index":7670,"close":57.62,"high":58.4,"low":57.37,"open":57.65,"volume":3894800},{"timestamp":1099056600,"date":"2004-10-29","index":7671,"close":58.25,"high":58.29,"low":57.72,"open":57.98,"volume":3115000},{"timestamp":1099319400,"date":"2004-11-01","index":7672,"close":58.42,"high":59.13,"low":58.23,"open":59.01,"volume":4711700},{"timestamp":1099405800,"date":"2004-11-02","index":7673,"close":58,"high":58.94,"low":57.98,"open":58.63,"volume":2899800},{"timestamp":1099492200,"date":"2004-11-03","index":7674,"close":59.28,"high":59.46,"low":58.68,"open":59.42,"volume":3935900},{"timestamp":1099578600,"date":"2004-11-04","index":7675,"close":60.1,"high":60.15,"low":59.47,"open":59.47,"volume":4574300},{"timestamp":1099665000,"date":"2004-11-05","index":7676,"close":59.57,"high":59.97,"low":59.42,"open":59.54,"volume":4022400},{"timestamp":1099924200,"date":"2004-11-08","index":7677,"close":59.54,"high":59.87,"low":59.32,"open":59.78,"volume":2919400},{"timestamp":1100010600,"date":"2004-11-09","index":7678,"close":59.15,"high":59.63,"low":59.08,"open":59.43,"volume":2903600},{"timestamp":1100097000,"date":"2004-11-10","index":7679,"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":7593,"close":54.7,"high":55.1,"low":54.57,"open":55.08,"volume":2367000},{"timestamp":1089725400,"date":"2004-07-13","index":7594,"close":54.3,"high":54.6,"low":54.09,"open":54.56,"volume":1922000},{"timestamp":1089811800,"date":"2004-07-14","index":7595,"close":54.5,"high":54.74,"low":54.1,"open":54.1,"volume":2284200},{"timestamp":1089898200,"date":"2004-07-15","index":7596,"close":54.79,"high":55.08,"low":54.76,"open":54.84,"volume":2814300},{"timestamp":1089984600,"date":"2004-07-16","index":7597,"close":55.79,"high":55.95,"low":55.54,"open":55.65,"volume":3483500},{"timestamp":1090243800,"date":"2004-07-19","index":7598,"close":55.33,"high":55.78,"low":55.32,"open":55.48,"volume":2708400},{"timestamp":1090330200,"date":"2004-07-20","index":7599,"close":55.43,"high":55.6,"low":54.98,"open":55.15,"volume":2699300},{"timestamp":1090416600,"date":"2004-07-21","index":7600,"close":54.27,"high":54.97,"low":54.27,"open":54.73,"volume":4326700},{"timestamp":1090503000,"date":"2004-07-22","index":7601,"close":54.25,"high":54.67,"low":54.17,"open":54.38,"volume":3277400},{"timestamp":1090589400,"date":"2004-07-23","index":7602,"close":54.35,"high":54.4,"low":54,"open":54.1,"volume":2171700},{"timestamp":1090848600,"date":"2004-07-26","index":7603,"close":54.15,"high":54.45,"low":53.6,"open":54.3,"volume":2269600}],"post":[{"timestamp":1090935000,"date":"2004-07-27","index":7604,"close":53.9,"high":54.1,"low":53.3,"open":53.52,"volume":3071900},{"timestamp":1091021400,"date":"2004-07-28","index":7605,"close":54.92,"high":55.03,"low":54.18,"open":54.21,"volume":3003900},{"timestamp":1091107800,"date":"2004-07-29","index":7606,"close":55.99,"high":56.32,"low":55.77,"open":55.97,"volume":6960000},{"timestamp":1091194200,"date":"2004-07-30","index":7607,"close":56.36,"high":56.74,"low":56.33,"open":56.5,"volume":4183400},{"timestamp":1091453400,"date":"2004-08-02","index":7608,"close":56.28,"high":56.55,"low":56.18,"open":56.18,"volume":2564000},{"timestamp":1091539800,"date":"2004-08-03","index":7609,"close":56.75,"high":57.21,"low":56.75,"open":57,"volume":5817200},{"timestamp":1091626200,"date":"2004-08-04","index":7610,"close":56.07,"high":56.67,"low":55.87,"open":56.55,"volume":4980100},{"timestamp":1091712600,"date":"2004-08-05","index":7611,"close":55.9,"high":56.5,"low":55.88,"open":56.25,"volume":3749500},{"timestamp":1091799000,"date":"2004-08-06","index":7612,"close":54.95,"high":56.05,"low":54.8,"open":56,"volume":3343000},{"timestamp":1092058200,"date":"2004-08-09","index":7613,"close":55.54,"high":55.85,"low":55.02,"open":55.02,"volume":2957100},{"timestamp":1092144600,"date":"2004-08-10","index":7614,"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":7531,"close":53.8,"high":54.08,"low":53.35,"open":53.35,"volume":4009700},{"timestamp":1081863000,"date":"2004-04-13","index":7532,"close":53.61,"high":54.09,"low":53.6,"open":54.05,"volume":2954900},{"timestamp":1081949400,"date":"2004-04-14","index":7533,"close":53.01,"high":53.33,"low":52.9,"open":52.95,"volume":2685800},{"timestamp":1082035800,"date":"2004-04-15","index":7534,"close":54.16,"high":54.24,"low":53.62,"open":53.62,"volume":3223400},{"timestamp":1082122200,"date":"2004-04-16","index":7535,"close":54.25,"high":54.72,"low":53.77,"open":53.77,"volume":2883800},{"timestamp":1082381400,"date":"2004-04-19","index":7536,"close":53.93,"high":54.13,"low":53.73,"open":53.73,"volume":2083700},{"timestamp":1082467800,"date":"2004-04-20","index":7537,"close":52.67,"high":53.44,"low":52.61,"open":53.36,"volume":4152200},{"timestamp":1082554200,"date":"2004-04-21","index":7538,"close":52.45,"high":52.5,"low":51.94,"open":52.12,"volume":3613200},{"timestamp":1082640600,"date":"2004-04-22","index":7539,"close":53.23,"high":53.23,"low":52.04,"open":52.1,"volume":2845600},{"timestamp":1082727000,"date":"2004-04-23","index":7540,"close":53.02,"high":53.02,"low":52.51,"open":52.65,"volume":2115100},{"timestamp":1082986200,"date":"2004-04-26","index":7541,"close":52.92,"high":53.39,"low":52.85,"open":53.31,"volume":2329700}],"post":[{"timestamp":1083072600,"date":"2004-04-27","index":7542,"close":53.7,"high":53.95,"low":52.52,"open":52.52,"volume":4639400},{"timestamp":1083159000,"date":"2004-04-28","index":7543,"close":53.11,"high":53.95,"low":53.03,"open":53.9,"volume":3207700},{"timestamp":1083245400,"date":"2004-04-29","index":7544,"close":52.05,"high":53.32,"low":52.05,"open":53.1,"volume":3566700},{"timestamp":1083331800,"date":"2004-04-30","index":7545,"close":52.9,"high":53.03,"low":52.37,"open":52.5,"volume":3329100},{"timestamp":1083591000,"date":"2004-05-03","index":7546,"close":53.28,"high":53.39,"low":52.78,"open":52.9,"volume":2888500},{"timestamp":1083677400,"date":"2004-05-04","index":7547,"close":53.5,"high":53.84,"low":53.2,"open":53.63,"volume":2856100},{"timestamp":1083763800,"date":"2004-05-05","index":7548,"close":54.42,"high":54.59,"low":53.96,"open":54.02,"volume":4829500},{"timestamp":1083850200,"date":"2004-05-06","index":7549,"close":54.54,"high":54.99,"low":54.13,"open":54.95,"volume":5454300},{"timestamp":1083936600,"date":"2004-05-07","index":7550,"close":53.96,"high":54.45,"low":53.67,"open":54.1,"volume":3730000},{"timestamp":1084195800,"date":"2004-05-10","index":7551,"close":52.22,"high":52.9,"low":52.22,"open":52.8,"volume":4228800},{"timestamp":1084282200,"date":"2004-05-11","index":7552,"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":7478,"close":48.6,"high":48.6,"low":47.97,"open":48.4,"volume":3615400},{"timestamp":1075213800,"date":"2004-01-27","index":7479,"close":48.66,"high":48.85,"low":48.37,"open":48.49,"volume":3235500},{"timestamp":1075300200,"date":"2004-01-28","index":7480,"close":48.44,"high":49.3,"low":48.44,"open":48.9,"volume":3558000},{"timestamp":1075386600,"date":"2004-01-29","index":7481,"close":48.07,"high":48.33,"low":47.75,"open":48.29,"volume":3160600},{"timestamp":1075473000,"date":"2004-01-30","index":7482,"close":47.6,"high":47.91,"low":47.49,"open":47.73,"volume":2972300},{"timestamp":1075732200,"date":"2004-02-02","index":7483,"close":47.56,"high":47.68,"low":47.12,"open":47.35,"volume":3530200},{"timestamp":1075818600,"date":"2004-02-03","index":7484,"close":47.77,"high":47.8,"low":47.07,"open":47.37,"volume":3502500},{"timestamp":1075905000,"date":"2004-02-04","index":7485,"close":47.58,"high":47.89,"low":47.55,"open":47.66,"volume":2270100},{"timestamp":1075991400,"date":"2004-02-05","index":7486,"close":47.27,"high":47.57,"low":47.16,"open":47.57,"volume":2234200},{"timestamp":1076077800,"date":"2004-02-06","index":7487,"close":47.6,"high":47.6,"low":46.91,"open":47.05,"volume":2415400},{"timestamp":1076337000,"date":"2004-02-09","index":7488,"close":48.4,"high":48.65,"low":47.61,"open":47.64,"volume":3147100}],"post":[{"timestamp":1076423400,"date":"2004-02-10","index":7489,"close":47.55,"high":47.85,"low":46.65,"open":46.74,"volume":7789600},{"timestamp":1076509800,"date":"2004-02-11","index":7490,"close":47.92,"high":47.95,"low":46.97,"open":47.2,"volume":5148000},{"timestamp":1076596200,"date":"2004-02-12","index":7491,"close":47.73,"high":47.82,"low":47.25,"open":47.39,"volume":3845500},{"timestamp":1076682600,"date":"2004-02-13","index":7492,"close":48.05,"high":48.28,"low":47.5,"open":47.83,"volume":2671800},{"timestamp":1077028200,"date":"2004-02-17","index":7493,"close":48.72,"high":48.82,"low":48.5,"open":48.76,"volume":2859900},{"timestamp":1077114600,"date":"2004-02-18","index":7494,"close":47.9,"high":48.36,"low":47.9,"open":48.31,"volume":2879500},{"timestamp":1077201000,"date":"2004-02-19","index":7495,"close":48.13,"high":48.55,"low":48.1,"open":48.34,"volume":3184500},{"timestamp":1077287400,"date":"2004-02-20","index":7496,"close":48.49,"high":48.71,"low":48.19,"open":48.71,"volume":3295100},{"timestamp":1077546600,"date":"2004-02-23","index":7497,"close":48.5,"high":48.64,"low":48.25,"open":48.61,"volume":2920500},{"timestamp":1077633000,"date":"2004-02-24","index":7498,"close":48.53,"high":48.76,"low":48.15,"open":48.18,"volume":2669700},{"timestamp":1077719400,"date":"2004-02-25","index":7499,"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":7407,"close":44.73,"high":44.73,"low":44.2,"open":44.2,"volume":3184500},{"timestamp":1066138200,"date":"2003-10-14","index":7408,"close":44.17,"high":44.23,"low":43.97,"open":44.05,"volume":3441100},{"timestamp":1066224600,"date":"2003-10-15","index":7409,"close":43.9,"high":44.33,"low":43.6,"open":44.33,"volume":3266800},{"timestamp":1066311000,"date":"2003-10-16","index":7410,"close":43.75,"high":43.94,"low":43.54,"open":43.9,"volume":2826300},{"timestamp":1066397400,"date":"2003-10-17","index":7411,"close":43.6,"high":43.75,"low":43.13,"open":43.75,"volume":2607300},{"timestamp":1066656600,"date":"2003-10-20","index":7412,"close":43.48,"high":43.71,"low":43.35,"open":43.65,"volume":2391600},{"timestamp":1066743000,"date":"2003-10-21","index":7413,"close":43.14,"high":43.25,"low":42.93,"open":43.17,"volume":4081300},{"timestamp":1066829400,"date":"2003-10-22","index":7414,"close":42.9,"high":43.05,"low":42.73,"open":42.95,"volume":2819000},{"timestamp":1066915800,"date":"2003-10-23","index":7415,"close":42.59,"high":42.68,"low":42.18,"open":42.2,"volume":2794700},{"timestamp":1067002200,"date":"2003-10-24","index":7416,"close":42.81,"high":42.82,"low":42.27,"open":42.4,"volume":2718000},{"timestamp":1067265000,"date":"2003-10-27","index":7417,"close":42.45,"high":42.59,"low":42.14,"open":42.36,"volume":2476900}],"post":[{"timestamp":1067351400,"date":"2003-10-28","index":7418,"close":42.23,"high":42.52,"low":41.89,"open":42.4,"volume":4311600},{"timestamp":1067437800,"date":"2003-10-29","index":7419,"close":42.25,"high":42.37,"low":41.8,"open":41.9,"volume":3226400},{"timestamp":1067524200,"date":"2003-10-30","index":7420,"close":41.7,"high":42.5,"low":41.65,"open":42.26,"volume":3792000},{"timestamp":1067610600,"date":"2003-10-31","index":7421,"close":42.38,"high":42.45,"low":41.95,"open":41.97,"volume":2792600},{"timestamp":1067869800,"date":"2003-11-03","index":7422,"close":42.47,"high":42.93,"low":42.37,"open":42.86,"volume":2833000},{"timestamp":1067956200,"date":"2003-11-04","index":7423,"close":42.55,"high":42.81,"low":42.55,"open":42.7,"volume":2511900},{"timestamp":1068042600,"date":"2003-11-05","index":7424,"close":42.59,"high":42.68,"low":42.38,"open":42.55,"volume":2222800},{"timestamp":1068129000,"date":"2003-11-06","index":7425,"close":42.51,"high":42.55,"low":42.25,"open":42.25,"volume":2164300},{"timestamp":1068215400,"date":"2003-11-07","index":7426,"close":42.78,"high":43,"low":42.62,"open":42.8,"volume":2515700},{"timestamp":1068474600,"date":"2003-11-10","index":7427,"close":42.58,"high":42.98,"low":42.5,"open":42.95,"volume":1970300},{"timestamp":1068561000,"date":"2003-11-11","index":7428,"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":7343,"close":40.05,"high":40.68,"low":40.05,"open":40.39,"volume":4136400},{"timestamp":1058275800,"date":"2003-07-15","index":7344,"close":39.3,"high":39.75,"low":39.25,"open":39.64,"volume":7709400},{"timestamp":1058362200,"date":"2003-07-16","index":7345,"close":39.58,"high":39.68,"low":39.32,"open":39.5,"volume":4365000},{"timestamp":1058448600,"date":"2003-07-17","index":7346,"close":40.2,"high":40.29,"low":39.69,"open":39.74,"volume":6494800},{"timestamp":1058535000,"date":"2003-07-18","index":7347,"close":40.5,"high":40.51,"low":39.76,"open":40.15,"volume":5964300},{"timestamp":1058794200,"date":"2003-07-21","index":7348,"close":40.15,"high":40.58,"low":40.1,"open":40.58,"volume":2938000},{"timestamp":1058880600,"date":"2003-07-22","index":7349,"close":40.99,"high":41.09,"low":40.35,"open":40.47,"volume":4203500},{"timestamp":1058967000,"date":"2003-07-23","index":7350,"close":40.88,"high":41.28,"low":40.85,"open":41.08,"volume":3081700},{"timestamp":1059053400,"date":"2003-07-24","index":7351,"close":41.2,"high":41.69,"low":41.2,"open":41.34,"volume":3343000},{"timestamp":1059139800,"date":"2003-07-25","index":7352,"close":41.45,"high":41.48,"low":40.7,"open":41,"volume":2898500},{"timestamp":1059399000,"date":"2003-07-28","index":7353,"close":42.02,"high":42.05,"low":41.51,"open":41.7,"volume":5817200}],"post":[{"timestamp":1059485400,"date":"2003-07-29","index":7354,"close":41.69,"high":41.75,"low":41.33,"open":41.54,"volume":4954300},{"timestamp":1059571800,"date":"2003-07-30","index":7355,"close":41.79,"high":41.91,"low":41.51,"open":41.72,"volume":3114200},{"timestamp":1059658200,"date":"2003-07-31","index":7356,"close":41.55,"high":41.94,"low":41.36,"open":41.8,"volume":2890900},{"timestamp":1059744600,"date":"2003-08-01","index":7357,"close":41.26,"high":41.29,"low":40.86,"open":41.07,"volume":3265900},{"timestamp":1060003800,"date":"2003-08-04","index":7358,"close":41.5,"high":41.52,"low":41.05,"open":41.45,"volume":1632400},{"timestamp":1060090200,"date":"2003-08-05","index":7359,"close":41.48,"high":41.95,"low":41.46,"open":41.75,"volume":2315200},{"timestamp":1060176600,"date":"2003-08-06","index":7360,"close":41.49,"high":41.6,"low":41.25,"open":41.34,"volume":2133200},{"timestamp":1060263000,"date":"2003-08-07","index":7361,"close":42.25,"high":42.26,"low":41.37,"open":41.41,"volume":3151700},{"timestamp":1060349400,"date":"2003-08-08","index":7362,"close":42.4,"high":42.77,"low":42.4,"open":42.73,"volume":2783400},{"timestamp":1060608600,"date":"2003-08-11","index":7363,"close":43,"high":43.25,"low":42.69,"open":42.69,"volume":3587700},{"timestamp":1060695000,"date":"2003-08-12","index":7364,"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":7280,"close":38.35,"high":39,"low":38.26,"open":39,"volume":2879500},{"timestamp":1050327000,"date":"2003-04-14","index":7281,"close":39.12,"high":39.13,"low":38.51,"open":38.67,"volume":2129100},{"timestamp":1050413400,"date":"2003-04-15","index":7282,"close":38.95,"high":39.39,"low":38.95,"open":39.18,"volume":2385200},{"timestamp":1050499800,"date":"2003-04-16","index":7283,"close":38.56,"high":39.08,"low":38.47,"open":39.08,"volume":1877500},{"timestamp":1050586200,"date":"2003-04-17","index":7284,"close":38.86,"high":39.13,"low":38.65,"open":38.86,"volume":1641400},{"timestamp":1050931800,"date":"2003-04-21","index":7285,"close":38.88,"high":39.13,"low":38.8,"open":38.87,"volume":1728900},{"timestamp":1051018200,"date":"2003-04-22","index":7286,"close":39.5,"high":39.91,"low":38.8,"open":38.84,"volume":2717100},{"timestamp":1051104600,"date":"2003-04-23","index":7287,"close":39.16,"high":39.89,"low":38.79,"open":39.89,"volume":4988200},{"timestamp":1051191000,"date":"2003-04-24","index":7288,"close":39.39,"high":39.97,"low":38.77,"open":38.92,"volume":3825400},{"timestamp":1051277400,"date":"2003-04-25","index":7289,"close":38.31,"high":38.5,"low":37.75,"open":38.5,"volume":5127100},{"timestamp":1051536600,"date":"2003-04-28","index":7290,"close":38.74,"high":38.76,"low":38,"open":38.31,"volume":2805700}],"post":[{"timestamp":1051623000,"date":"2003-04-29","index":7291,"close":38.37,"high":38.89,"low":38.23,"open":38.29,"volume":4461600},{"timestamp":1051709400,"date":"2003-04-30","index":7292,"close":38.54,"high":38.74,"low":38.16,"open":38.16,"volume":4448800},{"timestamp":1051795800,"date":"2003-05-01","index":7293,"close":38.63,"high":39,"low":38.49,"open":38.95,"volume":3105200},{"timestamp":1051882200,"date":"2003-05-02","index":7294,"close":39.4,"high":39.4,"low":38.72,"open":38.74,"volume":4554500},{"timestamp":1052141400,"date":"2003-05-05","index":7295,"close":39.4,"high":39.73,"low":39.17,"open":39.4,"volume":2784200},{"timestamp":1052227800,"date":"2003-05-06","index":7296,"close":39.87,"high":40.26,"low":39.71,"open":40.23,"volume":4034400},{"timestamp":1052314200,"date":"2003-05-07","index":7297,"close":39.89,"high":40.11,"low":39.8,"open":39.95,"volume":2540700},{"timestamp":1052400600,"date":"2003-05-08","index":7298,"close":39.66,"high":39.77,"low":39.34,"open":39.5,"volume":2116100},{"timestamp":1052487000,"date":"2003-05-09","index":7299,"close":40.08,"high":40.08,"low":39.39,"open":39.6,"volume":2801400},{"timestamp":1052746200,"date":"2003-05-12","index":7300,"close":40.6,"high":40.97,"low":40.01,"open":40.1,"volume":4284300},{"timestamp":1052832600,"date":"2003-05-13","index":7301,"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":7227,"close":35.37,"high":35.84,"low":34.67,"open":34.93,"volume":5693100},{"timestamp":1043764200,"date":"2003-01-28","index":7228,"close":36.49,"high":36.6,"low":35.45,"open":35.49,"volume":6347000},{"timestamp":1043850600,"date":"2003-01-29","index":7229,"close":38.3,"high":38.4,"low":36.55,"open":36.65,"volume":7865900},{"timestamp":1043937000,"date":"2003-01-30","index":7230,"close":37.51,"high":38.28,"low":37.35,"open":38.28,"volume":4873400},{"timestamp":1044023400,"date":"2003-01-31","index":7231,"close":39.01,"high":39.05,"low":37.3,"open":37.51,"volume":6659400},{"timestamp":1044282600,"date":"2003-02-03","index":7232,"close":38.81,"high":39.09,"low":38.5,"open":39.01,"volume":2764400},{"timestamp":1044369000,"date":"2003-02-04","index":7233,"close":38.84,"high":39.05,"low":38.49,"open":38.75,"volume":3389400},{"timestamp":1044455400,"date":"2003-02-05","index":7234,"close":38.71,"high":39.27,"low":38.64,"open":39.15,"volume":2784200},{"timestamp":1044541800,"date":"2003-02-06","index":7235,"close":37.67,"high":38.72,"low":37.41,"open":38.72,"volume":3625400},{"timestamp":1044628200,"date":"2003-02-07","index":7236,"close":37.68,"high":37.79,"low":37.32,"open":37.7,"volume":3413000},{"timestamp":1044887400,"date":"2003-02-10","index":7237,"close":37.96,"high":38,"low":37.43,"open":37.68,"volume":3902400}],"post":[{"timestamp":1044973800,"date":"2003-02-11","index":7238,"close":38.1,"high":38.6,"low":38.1,"open":38.45,"volume":3292100},{"timestamp":1045060200,"date":"2003-02-12","index":7239,"close":37.7,"high":38.11,"low":37.4,"open":38.11,"volume":3652000},{"timestamp":1045146600,"date":"2003-02-13","index":7240,"close":38.05,"high":38.2,"low":37.4,"open":37.68,"volume":4791500},{"timestamp":1045233000,"date":"2003-02-14","index":7241,"close":38.55,"high":38.79,"low":38,"open":38.1,"volume":2692300},{"timestamp":1045578600,"date":"2003-02-18","index":7242,"close":38.88,"high":39.19,"low":38.65,"open":38.7,"volume":2685400},{"timestamp":1045665000,"date":"2003-02-19","index":7243,"close":38.46,"high":38.89,"low":38.07,"open":38.33,"volume":2931000},{"timestamp":1045751400,"date":"2003-02-20","index":7244,"close":38.48,"high":39.1,"low":38.48,"open":38.92,"volume":2219900},{"timestamp":1045837800,"date":"2003-02-21","index":7245,"close":39.97,"high":40,"low":38.83,"open":38.83,"volume":4441900},{"timestamp":1046097000,"date":"2003-02-24","index":7246,"close":39.8,"high":40.09,"low":39.64,"open":39.7,"volume":2428200},{"timestamp":1046183400,"date":"2003-02-25","index":7247,"close":39.6,"high":39.99,"low":39.2,"open":39.5,"volume":5034500},{"timestamp":1046269800,"date":"2003-02-26","index":7248,"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":7156,"close":39.93,"high":40.27,"low":39.25,"open":39.8,"volume":1754300},{"timestamp":1034688600,"date":"2002-10-15","index":7157,"close":41.88,"high":41.98,"low":41.11,"open":41.5,"volume":3590400},{"timestamp":1034775000,"date":"2002-10-16","index":7158,"close":41.3,"high":41.85,"low":41.25,"open":41.35,"volume":2483200},{"timestamp":1034861400,"date":"2002-10-17","index":7159,"close":42.35,"high":43.15,"low":42,"open":43.15,"volume":2538500},{"timestamp":1034947800,"date":"2002-10-18","index":7160,"close":42.35,"high":42.75,"low":41.96,"open":42.25,"volume":2096800},{"timestamp":1035207000,"date":"2002-10-21","index":7161,"close":42.04,"high":42.15,"low":41.66,"open":41.9,"volume":2188000},{"timestamp":1035293400,"date":"2002-10-22","index":7162,"close":39.99,"high":40.15,"low":39.46,"open":40.05,"volume":3373100},{"timestamp":1035379800,"date":"2002-10-23","index":7163,"close":39.95,"high":40,"low":38.89,"open":40,"volume":3734500},{"timestamp":1035466200,"date":"2002-10-24","index":7164,"close":39.79,"high":40.35,"low":39.79,"open":40.15,"volume":3051500},{"timestamp":1035552600,"date":"2002-10-25","index":7165,"close":40.12,"high":40.15,"low":39.51,"open":39.68,"volume":2106000},{"timestamp":1035815400,"date":"2002-10-28","index":7166,"close":39.45,"high":39.9,"low":39.05,"open":39.9,"volume":2550300}],"post":[{"timestamp":1035901800,"date":"2002-10-29","index":7167,"close":36.78,"high":37.1,"low":36.25,"open":36.6,"volume":9335100},{"timestamp":1035988200,"date":"2002-10-30","index":7168,"close":38.13,"high":38.18,"low":36.79,"open":36.79,"volume":6580100},{"timestamp":1036074600,"date":"2002-10-31","index":7169,"close":38.45,"high":38.82,"low":38.2,"open":38.35,"volume":3805200},{"timestamp":1036161000,"date":"2002-11-01","index":7170,"close":39.47,"high":39.59,"low":38.53,"open":38.53,"volume":2070800},{"timestamp":1036420200,"date":"2002-11-04","index":7171,"close":38.25,"high":39.52,"low":37.81,"open":39.48,"volume":3824500},{"timestamp":1036506600,"date":"2002-11-05","index":7172,"close":38.52,"high":38.6,"low":37.65,"open":37.65,"volume":3331400},{"timestamp":1036593000,"date":"2002-11-06","index":7173,"close":37.9,"high":37.92,"low":37.11,"open":37.18,"volume":5115000},{"timestamp":1036679400,"date":"2002-11-07","index":7174,"close":37.4,"high":37.77,"low":37.3,"open":37.5,"volume":2177700},{"timestamp":1036765800,"date":"2002-11-08","index":7175,"close":38.66,"high":38.74,"low":38.1,"open":38.13,"volume":2979400},{"timestamp":1037025000,"date":"2002-11-11","index":7176,"close":38.25,"high":38.85,"low":38.2,"open":38.66,"volume":2426000},{"timestamp":1037111400,"date":"2002-11-12","index":7177,"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":7092,"close":44.85,"high":45.25,"low":43.1,"open":45.25,"volume":5810700},{"timestamp":1026826200,"date":"2002-07-16","index":7093,"close":44.2,"high":45.15,"low":43.15,"open":43.7,"volume":4165800},{"timestamp":1026912600,"date":"2002-07-17","index":7094,"close":45.68,"high":46.17,"low":45.3,"open":45.7,"volume":2995200},{"timestamp":1026999000,"date":"2002-07-18","index":7095,"close":45.32,"high":46.5,"low":45.08,"open":45.7,"volume":3467200},{"timestamp":1027085400,"date":"2002-07-19","index":7096,"close":42.6,"high":44.93,"low":42.59,"open":44.25,"volume":4254600},{"timestamp":1027344600,"date":"2002-07-22","index":7097,"close":39.69,"high":42.8,"low":39,"open":42.2,"volume":4805800},{"timestamp":1027431000,"date":"2002-07-23","index":7098,"close":39.32,"high":40.4,"low":39.1,"open":39.7,"volume":4593600},{"timestamp":1027517400,"date":"2002-07-24","index":7099,"close":42.75,"high":42.75,"low":38.2,"open":38.56,"volume":5006300},{"timestamp":1027603800,"date":"2002-07-25","index":7100,"close":41.96,"high":42.45,"low":41.04,"open":41.5,"volume":3539800},{"timestamp":1027690200,"date":"2002-07-26","index":7101,"close":42.54,"high":42.75,"low":41.7,"open":42.05,"volume":2863800},{"timestamp":1027949400,"date":"2002-07-29","index":7102,"close":45.3,"high":45.3,"low":43.94,"open":44.22,"volume":3086900}],"post":[{"timestamp":1028035800,"date":"2002-07-30","index":7103,"close":45.37,"high":45.65,"low":44.8,"open":45.3,"volume":2996500},{"timestamp":1028122200,"date":"2002-07-31","index":7104,"close":46.4,"high":46.7,"low":45.39,"open":45.43,"volume":3820800},{"timestamp":1028208600,"date":"2002-08-01","index":7105,"close":43.95,"high":45.4,"low":43.95,"open":45.35,"volume":3277400},{"timestamp":1028295000,"date":"2002-08-02","index":7106,"close":44.43,"high":45.52,"low":44,"open":45.5,"volume":2798100},{"timestamp":1028554200,"date":"2002-08-05","index":7107,"close":43.33,"high":45.09,"low":43.3,"open":44.35,"volume":1414300},{"timestamp":1028640600,"date":"2002-08-06","index":7108,"close":45.54,"high":45.93,"low":44.56,"open":44.56,"volume":2528300},{"timestamp":1028727000,"date":"2002-08-07","index":7109,"close":46.2,"high":46.29,"low":45.18,"open":46.25,"volume":2847000},{"timestamp":1028813400,"date":"2002-08-08","index":7110,"close":47.56,"high":47.74,"low":45.86,"open":46,"volume":2112400},{"timestamp":1028899800,"date":"2002-08-09","index":7111,"close":47.34,"high":47.9,"low":46.25,"open":46.35,"volume":1976300},{"timestamp":1029159000,"date":"2002-08-12","index":7112,"close":46.64,"high":46.9,"low":46.23,"open":46.6,"volume":1313400},{"timestamp":1029245400,"date":"2002-08-13","index":7113,"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":7029,"close":51.17,"high":51.5,"low":50.93,"open":51,"volume":1873900},{"timestamp":1018963800,"date":"2002-04-16","index":7030,"close":52.09,"high":52.31,"low":51.84,"open":51.95,"volume":1864500},{"timestamp":1019050200,"date":"2002-04-17","index":7031,"close":51.5,"high":52.71,"low":51.4,"open":52.4,"volume":2826600},{"timestamp":1019136600,"date":"2002-04-18","index":7032,"close":51.83,"high":52.4,"low":51.39,"open":52.27,"volume":1853300},{"timestamp":1019223000,"date":"2002-04-19","index":7033,"close":51.7,"high":51.94,"low":51.41,"open":51.85,"volume":1684500},{"timestamp":1019482200,"date":"2002-04-22","index":7034,"close":51.72,"high":52.01,"low":51.64,"open":51.75,"volume":1656600},{"timestamp":1019568600,"date":"2002-04-23","index":7035,"close":51.25,"high":51.57,"low":50.52,"open":50.58,"volume":1907800},{"timestamp":1019655000,"date":"2002-04-24","index":7036,"close":49.86,"high":50.3,"low":49.81,"open":50.15,"volume":2162000},{"timestamp":1019741400,"date":"2002-04-25","index":7037,"close":49.9,"high":50.2,"low":49.54,"open":49.75,"volume":2268000},{"timestamp":1019827800,"date":"2002-04-26","index":7038,"close":49.5,"high":49.52,"low":48.81,"open":49.4,"volume":2152500},{"timestamp":1020087000,"date":"2002-04-29","index":7039,"close":49.69,"high":50.07,"low":49.65,"open":49.85,"volume":1512300}],"post":[{"timestamp":1020173400,"date":"2002-04-30","index":7040,"close":50.8,"high":51.39,"low":50.76,"open":51.3,"volume":2101800},{"timestamp":1020259800,"date":"2002-05-01","index":7041,"close":50.83,"high":50.92,"low":50.41,"open":50.65,"volume":1191300},{"timestamp":1020346200,"date":"2002-05-02","index":7042,"close":50.79,"high":51.39,"low":50.57,"open":51.03,"volume":1702400},{"timestamp":1020432600,"date":"2002-05-03","index":7043,"close":51.85,"high":52.4,"low":51.56,"open":52.2,"volume":2860300},{"timestamp":1020691800,"date":"2002-05-06","index":7044,"close":50.82,"high":51.35,"low":50.73,"open":51.35,"volume":2002800},{"timestamp":1020778200,"date":"2002-05-07","index":7045,"close":50.45,"high":50.87,"low":50.4,"open":50.85,"volume":1353800},{"timestamp":1020864600,"date":"2002-05-08","index":7046,"close":51.21,"high":51.45,"low":50.55,"open":50.7,"volume":1097900},{"timestamp":1020951000,"date":"2002-05-09","index":7047,"close":51.11,"high":51.37,"low":50.8,"open":51.2,"volume":1618200},{"timestamp":1021037400,"date":"2002-05-10","index":7048,"close":51.05,"high":51.45,"low":50.84,"open":51.43,"volume":1032600},{"timestamp":1021296600,"date":"2002-05-13","index":7049,"close":52.05,"high":52.07,"low":51.26,"open":51.3,"volume":1836400},{"timestamp":1021383000,"date":"2002-05-14","index":7050,"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":6976,"close":46.16,"high":46.64,"low":46.1,"open":46.45,"volume":2612700},{"timestamp":1012314600,"date":"2002-01-29","index":6977,"close":45.11,"high":46.19,"low":44.8,"open":46.1,"volume":2119900},{"timestamp":1012401000,"date":"2002-01-30","index":6978,"close":46.09,"high":46.09,"low":45.1,"open":45.2,"volume":3316900},{"timestamp":1012487400,"date":"2002-01-31","index":6979,"close":46.72,"high":46.8,"low":46.21,"open":46.35,"volume":2049300},{"timestamp":1012573800,"date":"2002-02-01","index":6980,"close":47,"high":47.5,"low":46.72,"open":46.95,"volume":3037100},{"timestamp":1012833000,"date":"2002-02-04","index":6981,"close":46.5,"high":47.05,"low":46.36,"open":47.05,"volume":1351700},{"timestamp":1012919400,"date":"2002-02-05","index":6982,"close":45.96,"high":46.21,"low":45.66,"open":46.1,"volume":1464100},{"timestamp":1013005800,"date":"2002-02-06","index":6983,"close":46.77,"high":46.85,"low":46.05,"open":46.05,"volume":1754600},{"timestamp":1013092200,"date":"2002-02-07","index":6984,"close":45.91,"high":46.1,"low":45.58,"open":45.7,"volume":2670900},{"timestamp":1013178600,"date":"2002-02-08","index":6985,"close":46.2,"high":46.2,"low":45.71,"open":46.1,"volume":1509600},{"timestamp":1013437800,"date":"2002-02-11","index":6986,"close":46.51,"high":46.72,"low":45.81,"open":46.08,"volume":1854800}],"post":[{"timestamp":1013524200,"date":"2002-02-12","index":6987,"close":46.7,"high":47.07,"low":46.61,"open":46.95,"volume":2512200},{"timestamp":1013610600,"date":"2002-02-13","index":6988,"close":47.8,"high":48,"low":46.92,"open":47.1,"volume":4315800},{"timestamp":1013697000,"date":"2002-02-14","index":6989,"close":48.55,"high":48.97,"low":48.4,"open":48.54,"volume":3565600},{"timestamp":1013783400,"date":"2002-02-15","index":6990,"close":48.82,"high":49.16,"low":48.56,"open":48.56,"volume":2312900},{"timestamp":1014129000,"date":"2002-02-19","index":6991,"close":48.5,"high":48.99,"low":48.38,"open":48.83,"volume":2859400},{"timestamp":1014215400,"date":"2002-02-20","index":6992,"close":47.75,"high":48.34,"low":47.15,"open":48.03,"volume":1505400},{"timestamp":1014301800,"date":"2002-02-21","index":6993,"close":47.5,"high":47.99,"low":47.41,"open":47.41,"volume":2217300},{"timestamp":1014388200,"date":"2002-02-22","index":6994,"close":48.39,"high":48.55,"low":47.85,"open":47.9,"volume":1927000},{"timestamp":1014647400,"date":"2002-02-25","index":6995,"close":49.45,"high":49.5,"low":48.39,"open":48.39,"volume":2376900},{"timestamp":1014733800,"date":"2002-02-26","index":6996,"close":49.73,"high":50,"low":49.4,"open":49.47,"volume":2928300},{"timestamp":1014820200,"date":"2002-02-27","index":6997,"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":6910,"close":48.48,"high":48.75,"low":47.42,"open":47.58,"volume":2021000},{"timestamp":1003843800,"date":"2001-10-23","index":6911,"close":48.75,"high":49,"low":48.32,"open":48.55,"volume":1794400},{"timestamp":1003930200,"date":"2001-10-24","index":6912,"close":47.72,"high":48.25,"low":47.41,"open":47.9,"volume":2265100},{"timestamp":1004016600,"date":"2001-10-25","index":6913,"close":47.85,"high":47.88,"low":46.55,"open":46.55,"volume":2229900},{"timestamp":1004103000,"date":"2001-10-26","index":6914,"close":49.36,"high":49.5,"low":47.85,"open":47.9,"volume":1674500},{"timestamp":1004365800,"date":"2001-10-29","index":6915,"close":48.6,"high":49.5,"low":48.6,"open":49.5,"volume":1396900},{"timestamp":1004452200,"date":"2001-10-30","index":6916,"close":47.93,"high":48.49,"low":47.87,"open":48.3,"volume":2453600},{"timestamp":1004538600,"date":"2001-10-31","index":6917,"close":48.34,"high":49.15,"low":47.9,"open":48.75,"volume":2311600},{"timestamp":1004625000,"date":"2001-11-01","index":6918,"close":49.01,"high":49.1,"low":47.9,"open":48.6,"volume":1425800},{"timestamp":1004711400,"date":"2001-11-02","index":6919,"close":48.1,"high":48.43,"low":47.8,"open":48.4,"volume":1487800},{"timestamp":1004970600,"date":"2001-11-05","index":6920,"close":48.58,"high":49.35,"low":48.55,"open":48.77,"volume":2672400}],"post":[{"timestamp":1005057000,"date":"2001-11-06","index":6921,"close":48.09,"high":48.11,"low":47.05,"open":47.59,"volume":1624300},{"timestamp":1005143400,"date":"2001-11-07","index":6922,"close":48.45,"high":48.48,"low":47.67,"open":47.93,"volume":1893400},{"timestamp":1005229800,"date":"2001-11-08","index":6923,"close":48.3,"high":48.8,"low":48.12,"open":48.25,"volume":1673400},{"timestamp":1005316200,"date":"2001-11-09","index":6924,"close":49.28,"high":49.41,"low":49.03,"open":49.15,"volume":1871100},{"timestamp":1005575400,"date":"2001-11-12","index":6925,"close":48.5,"high":48.9,"low":48.15,"open":48.75,"volume":1130700},{"timestamp":1005661800,"date":"2001-11-13","index":6926,"close":49.58,"high":49.65,"low":48.69,"open":48.85,"volume":1528600},{"timestamp":1005748200,"date":"2001-11-14","index":6927,"close":45.9,"high":47.1,"low":45.63,"open":47,"volume":4925700},{"timestamp":1005834600,"date":"2001-11-15","index":6928,"close":43.5,"high":43.55,"low":42.2,"open":42.75,"volume":9088800},{"timestamp":1005921000,"date":"2001-11-16","index":6929,"close":43.9,"high":43.9,"low":42.95,"open":43.45,"volume":4639100},{"timestamp":1006180200,"date":"2001-11-19","index":6930,"close":43.76,"high":43.81,"low":42.8,"open":43.5,"volume":3280600},{"timestamp":1006266600,"date":"2001-11-20","index":6931,"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":6850,"close":48.4,"high":48.44,"low":47.8,"open":48.35,"volume":2183000},{"timestamp":995981400,"date":"2001-07-24","index":6851,"close":46.4,"high":47.65,"low":46.23,"open":47.45,"volume":1335800},{"timestamp":996067800,"date":"2001-07-25","index":6852,"close":48.4,"high":48.4,"low":47.2,"open":47.62,"volume":2165600},{"timestamp":996154200,"date":"2001-07-26","index":6853,"close":48.75,"high":48.81,"low":48.34,"open":48.45,"volume":2229100},{"timestamp":996240600,"date":"2001-07-27","index":6854,"close":48.75,"high":48.9,"low":48.15,"open":48.73,"volume":1541900},{"timestamp":996499800,"date":"2001-07-30","index":6855,"close":48.8,"high":49.19,"low":48.56,"open":49.05,"volume":1089900},{"timestamp":996586200,"date":"2001-07-31","index":6856,"close":49.42,"high":49.92,"low":49.33,"open":49.65,"volume":2473000},{"timestamp":996672600,"date":"2001-08-01","index":6857,"close":49.77,"high":50.3,"low":49.68,"open":50.15,"volume":1425600},{"timestamp":996759000,"date":"2001-08-02","index":6858,"close":49.78,"high":49.8,"low":48.86,"open":49.2,"volume":1793800},{"timestamp":996845400,"date":"2001-08-03","index":6859,"close":49.1,"high":49.17,"low":48.41,"open":48.8,"volume":1980000},{"timestamp":997104600,"date":"2001-08-06","index":6860,"close":48.82,"high":49.12,"low":48.6,"open":48.85,"volume":1406600}],"post":[{"timestamp":997191000,"date":"2001-08-07","index":6861,"close":50.15,"high":50.32,"low":49.66,"open":49.68,"volume":3163900},{"timestamp":997277400,"date":"2001-08-08","index":6862,"close":50.46,"high":51.24,"low":50.4,"open":50.85,"volume":3662100},{"timestamp":997363800,"date":"2001-08-09","index":6863,"close":50.57,"high":50.75,"low":50.31,"open":50.46,"volume":1486300},{"timestamp":997450200,"date":"2001-08-10","index":6864,"close":50.92,"high":50.94,"low":50.3,"open":50.8,"volume":1640900},{"timestamp":997709400,"date":"2001-08-13","index":6865,"close":51.3,"high":51.6,"low":51.12,"open":51.42,"volume":2138100},{"timestamp":997795800,"date":"2001-08-14","index":6866,"close":52.14,"high":52.14,"low":51.6,"open":51.72,"volume":2336800},{"timestamp":997882200,"date":"2001-08-15","index":6867,"close":52.8,"high":53.05,"low":52.5,"open":52.6,"volume":3184500},{"timestamp":997968600,"date":"2001-08-16","index":6868,"close":52.62,"high":52.79,"low":52.15,"open":52.63,"volume":2542500},{"timestamp":998055000,"date":"2001-08-17","index":6869,"close":51.7,"high":52,"low":51.62,"open":51.8,"volume":2019600},{"timestamp":998314200,"date":"2001-08-20","index":6870,"close":51.84,"high":51.92,"low":51.27,"open":51.55,"volume":1736700},{"timestamp":998400600,"date":"2001-08-21","index":6871,"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":6787,"close":53.3,"high":53.49,"low":53.01,"open":53.25,"volume":3230500},{"timestamp":988119000,"date":"2001-04-24","index":6788,"close":52.94,"high":53.49,"low":52.88,"open":53.3,"volume":1571600},{"timestamp":988205400,"date":"2001-04-25","index":6789,"close":53.85,"high":54.04,"low":52.98,"open":53,"volume":3497400},{"timestamp":988291800,"date":"2001-04-26","index":6790,"close":54.86,"high":55.2,"low":54.1,"open":54.15,"volume":3494100},{"timestamp":988378200,"date":"2001-04-27","index":6791,"close":54.25,"high":55.07,"low":54.2,"open":54.9,"volume":3425700},{"timestamp":988637400,"date":"2001-04-30","index":6792,"close":54.08,"high":54.39,"low":53.8,"open":54.2,"volume":2282300},{"timestamp":988723800,"date":"2001-05-01","index":6793,"close":54.24,"high":54.34,"low":53.8,"open":54.15,"volume":2781000},{"timestamp":988810200,"date":"2001-05-02","index":6794,"close":52.3,"high":53.54,"low":52,"open":53.4,"volume":5972600},{"timestamp":988896600,"date":"2001-05-03","index":6795,"close":51.25,"high":51.38,"low":50.65,"open":51.1,"volume":4686800},{"timestamp":988983000,"date":"2001-05-04","index":6796,"close":51.9,"high":52.57,"low":51.65,"open":51.7,"volume":2273700},{"timestamp":989242200,"date":"2001-05-07","index":6797,"close":52,"high":52.16,"low":51.65,"open":51.95,"volume":1926000}],"post":[{"timestamp":989328600,"date":"2001-05-08","index":6798,"close":51.49,"high":51.8,"low":51.1,"open":51.35,"volume":1729700},{"timestamp":989415000,"date":"2001-05-09","index":6799,"close":52.65,"high":52.7,"low":51.9,"open":52.05,"volume":3437100},{"timestamp":989501400,"date":"2001-05-10","index":6800,"close":52.65,"high":53.1,"low":52.52,"open":53.09,"volume":2465800},{"timestamp":989587800,"date":"2001-05-11","index":6801,"close":51.94,"high":52.41,"low":51.75,"open":52.4,"volume":2128600},{"timestamp":989847000,"date":"2001-05-14","index":6802,"close":51.75,"high":51.94,"low":51.39,"open":51.5,"volume":1852600},{"timestamp":989933400,"date":"2001-05-15","index":6803,"close":52.95,"high":52.95,"low":52.3,"open":52.3,"volume":1462900},{"timestamp":990019800,"date":"2001-05-16","index":6804,"close":52.8,"high":53.11,"low":52.37,"open":52.58,"volume":2187500},{"timestamp":990106200,"date":"2001-05-17","index":6805,"close":53.05,"high":53.24,"low":52.75,"open":53,"volume":1450500},{"timestamp":990192600,"date":"2001-05-18","index":6806,"close":54.4,"high":54.45,"low":53.12,"open":53.37,"volume":2121600},{"timestamp":990451800,"date":"2001-05-21","index":6807,"close":53.93,"high":54.79,"low":53.92,"open":54.75,"volume":1909200},{"timestamp":990538200,"date":"2001-05-22","index":6808,"close":53.63,"high":53.98,"low":53.54,"open":53.9,"volume":1534900}]}]
diff --git a/data/BP_partial.json b/data/BP_partial.json
index 1795eddf0..58f9a5d59 100644
--- a/data/BP_partial.json
+++ b/data/BP_partial.json
@@ -1 +1 @@
-[{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.11,"reported":null,"pre":[],"post":[]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-04-25","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":39.42,"high":39.46,"low":38.92,"open":39.14,"volume":13987900},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":39.65,"high":40,"low":38.9,"open":39.75,"volume":16238800},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":39.44,"high":40.4,"low":39.35,"open":40.07,"volume":21704700},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":39.07,"high":39.55,"low":38.93,"open":39.53,"volume":18249000},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":38.63,"high":38.78,"low":38.19,"open":38.64,"volume":13299800},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":38.37,"high":38.89,"low":38.12,"open":38.56,"volume":10024300},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":37.92,"high":38.46,"low":37.87,"open":38.29,"volume":10051700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":38.52,"high":38.56,"low":38.02,"open":38.11,"volume":10388400},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000}]},{"date":"2024-04-08","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":37.73,"high":38.04,"low":37.66,"open":37.93,"volume":8087300},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":37.8,"high":37.87,"low":37.66,"open":37.87,"volume":3696200},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":38.26,"high":38.48,"low":38.11,"open":38.12,"volume":8388700},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":37.57,"high":38.22,"low":37.56,"open":38.19,"volume":7600900},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":37.46,"high":37.49,"low":37.19,"open":37.23,"volume":5929300},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":37.68,"high":37.81,"low":37.49,"open":37.64,"volume":4795500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":37.94,"high":38.04,"low":37.3,"open":37.86,"volume":6296900},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":38.65,"high":38.71,"low":38.17,"open":38.38,"volume":7712900},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":38.81,"high":38.94,"low":38.35,"open":38.56,"volume":8960600},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":38.4,"high":38.73,"low":38.31,"open":38.65,"volume":13924400},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":38.66,"high":38.71,"low":38.16,"open":38.47,"volume":13125600}],"post":[{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":38.91,"high":39.19,"low":38.55,"open":38.81,"volume":13684900},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":39.29,"high":39.55,"low":39.15,"open":39.49,"volume":12545900},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":39.42,"high":39.46,"low":38.92,"open":39.14,"volume":13987900},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":39.65,"high":40,"low":38.9,"open":39.75,"volume":16238800},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":39.44,"high":40.4,"low":39.35,"open":40.07,"volume":21704700},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":39.07,"high":39.55,"low":38.93,"open":39.53,"volume":18249000},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":38.63,"high":38.78,"low":38.19,"open":38.64,"volume":13299800},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":38.37,"high":38.89,"low":38.12,"open":38.56,"volume":10024300},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":37.92,"high":38.46,"low":37.87,"open":38.29,"volume":10051700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":38.52,"high":38.56,"low":38.02,"open":38.11,"volume":10388400},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"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":12444,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12461,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12462,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12463,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12464,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12465,"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":12380,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12394,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12395,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12396,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12397,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12398,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12399,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12400,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12401,"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":12318,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12331,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12332,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12333,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12334,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12335,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12336,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12337,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12338,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12339,"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":12260,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12272,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12273,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12274,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12275,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12276,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12277,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12278,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12279,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12280,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12281,"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":12194,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12207,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12208,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12209,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12210,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12211,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12212,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12213,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12214,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12215,"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":12130,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12142,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12143,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12144,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12145,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12146,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12147,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12148,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12149,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12150,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12151,"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":12068,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":12080,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":12081,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":12082,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":12083,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":12084,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12085,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12086,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12087,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12088,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":12089,"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":12010,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":12021,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":12022,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":12023,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":12024,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":12025,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":12026,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":12027,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":12028,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":12029,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":12030,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":12031,"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":11943,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11956,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11957,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11958,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11959,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11960,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11961,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11962,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11963,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11964,"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":11879,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11892,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11893,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11894,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11895,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11896,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11897,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11898,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11899,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11900,"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":11811,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11812,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11813,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11814,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11815,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11828,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11829,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11830,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11831,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11832,"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":11753,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11767,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11768,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11769,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11770,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11771,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11772,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11773,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11774,"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":11687,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11688,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11700,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11701,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11702,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11703,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11704,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11705,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11706,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11707,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11708,"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":11628,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11637,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11638,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11639,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11640,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11641,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11642,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11643,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11644,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11645,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11646,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11647,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11648,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11649,"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":11560,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11561,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11572,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11573,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11574,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11575,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11576,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11577,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11578,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11579,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11580,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11581,"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":11502,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11514,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11515,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11516,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11517,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11518,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11519,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11520,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11521,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11522,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11523,"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":11436,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11448,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11449,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11450,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11451,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11452,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11453,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11454,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11455,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11456,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11457,"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":11372,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11384,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11385,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11386,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11387,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11388,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11389,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11390,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11391,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11392,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600},{"timestamp":1565703000,"date":"2019-08-13","index":11393,"close":37.2,"high":37.34,"low":36.52,"open":36.6,"volume":9672400}]}]
+[{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":1.11,"reported":null,"pre":[],"post":[]},{"date":"2024-05-07","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":37.84,"high":38.44,"low":37.78,"open":38.37,"volume":6165200},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":38.1,"high":38.16,"low":37.88,"open":38.04,"volume":6142900},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":37.96,"high":38.16,"low":37.78,"open":38.14,"volume":5925100},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":37.76,"high":37.93,"low":37.28,"open":37.84,"volume":7873600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":37.11,"high":37.39,"low":37.01,"open":37.33,"volume":7899500},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":37.49,"high":37.59,"low":37.21,"open":37.29,"volume":6458500},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":37.26,"high":37.6,"low":37.22,"open":37.54,"volume":3736900},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":37.06,"high":37.47,"low":37.03,"open":37.3,"volume":6526900}]},{"date":"2024-04-25","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":39.42,"high":39.46,"low":38.92,"open":39.14,"volume":13987900},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":39.65,"high":40,"low":38.9,"open":39.75,"volume":16238800},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":39.44,"high":40.4,"low":39.35,"open":40.07,"volume":21704700},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":39.07,"high":39.55,"low":38.93,"open":39.53,"volume":18249000},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":38.63,"high":38.78,"low":38.19,"open":38.64,"volume":13299800},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":38.37,"high":38.89,"low":38.12,"open":38.56,"volume":10024300},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":37.92,"high":38.46,"low":37.87,"open":38.29,"volume":10051700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":38.52,"high":38.56,"low":38.02,"open":38.11,"volume":10388400},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":39.29,"high":39.47,"low":38.69,"open":38.91,"volume":13510600},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":39.34,"high":39.58,"low":39.08,"open":39.58,"volume":8037800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":39.62,"high":39.73,"low":39.1,"open":39.4,"volume":6369900},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":39.47,"high":39.6,"low":39.11,"open":39.5,"volume":6807200},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":39.47,"high":39.55,"low":39.29,"open":39.42,"volume":9570400},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":38.77,"high":39.66,"low":38.73,"open":39.59,"volume":12085000},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":38.22,"high":38.53,"low":37.99,"open":38.43,"volume":11142200},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":38.67,"high":38.84,"low":38.44,"open":38.51,"volume":10021200},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":38.7,"high":38.74,"low":38.11,"open":38.48,"volume":8070800},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":39.04,"high":39.48,"low":38.92,"open":38.98,"volume":9853600},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":37.58,"high":38.28,"low":37.51,"open":38.14,"volume":15953100},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":37.53,"high":37.59,"low":37.04,"open":37.14,"volume":9648400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":38.04,"high":38.1,"low":37.78,"open":37.85,"volume":7583000}]},{"date":"2024-04-08","estimated":0.98,"reported":0.95,"pre":[{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":37.73,"high":38.04,"low":37.66,"open":37.93,"volume":8087300},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":37.8,"high":37.87,"low":37.66,"open":37.87,"volume":3696200},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":38.26,"high":38.48,"low":38.11,"open":38.12,"volume":8388700},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":37.57,"high":38.22,"low":37.56,"open":38.19,"volume":7600900},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":37.46,"high":37.49,"low":37.19,"open":37.23,"volume":5929300},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":37.68,"high":37.81,"low":37.49,"open":37.64,"volume":4795500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":37.94,"high":38.04,"low":37.3,"open":37.86,"volume":6296900},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":38.65,"high":38.71,"low":38.17,"open":38.38,"volume":7712900},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":38.81,"high":38.94,"low":38.35,"open":38.56,"volume":8960600},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":38.4,"high":38.73,"low":38.31,"open":38.65,"volume":13924400},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":38.66,"high":38.71,"low":38.16,"open":38.47,"volume":13125600}],"post":[{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":38.91,"high":39.19,"low":38.55,"open":38.81,"volume":13684900},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":39.29,"high":39.55,"low":39.15,"open":39.49,"volume":12545900},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":39.42,"high":39.46,"low":38.92,"open":39.14,"volume":13987900},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":39.65,"high":40,"low":38.9,"open":39.75,"volume":16238800},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":39.44,"high":40.4,"low":39.35,"open":40.07,"volume":21704700},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":39.07,"high":39.55,"low":38.93,"open":39.53,"volume":18249000},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":38.63,"high":38.78,"low":38.19,"open":38.64,"volume":13299800},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":38.37,"high":38.89,"low":38.12,"open":38.56,"volume":10024300},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":37.92,"high":38.46,"low":37.87,"open":38.29,"volume":10051700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":38.52,"high":38.56,"low":38.02,"open":38.11,"volume":10388400},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":38.91,"high":39.15,"low":38.13,"open":38.43,"volume":13435700}]},{"date":"2024-02-06","estimated":1.05,"reported":1.07,"pre":[{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":34.25,"high":34.36,"low":33.62,"open":34,"volume":11724900},{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":34.25,"high":34.42,"low":34.08,"open":34.09,"volume":8103400},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":34.56,"high":34.62,"low":34.4,"open":34.47,"volume":9333900},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":35.15,"high":35.16,"low":34.64,"open":34.85,"volume":8407900},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":35.63,"high":35.64,"low":35.1,"open":35.43,"volume":8554200},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":35.63,"high":35.7,"low":35.29,"open":35.68,"volume":7709000},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":35.89,"high":35.92,"low":35.28,"open":35.5,"volume":8170100},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":35.1,"high":35.71,"low":35.08,"open":35.61,"volume":9114000},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":35.13,"high":35.68,"low":34.93,"open":35.42,"volume":11885600},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":34.64,"high":34.9,"low":34.46,"open":34.84,"volume":14649200},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":34.24,"high":34.5,"low":33.93,"open":34.05,"volume":14072800}],"post":[{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":36.39,"high":36.53,"low":35.74,"open":35.76,"volume":19734900},{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":36.17,"high":36.35,"low":35.9,"open":36.18,"volume":13891100},{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":36.21,"high":36.31,"low":35.97,"open":36.13,"volume":8758400},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":36.36,"high":36.67,"low":36.23,"open":36.47,"volume":9577400},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":36.43,"high":36.55,"low":36.22,"open":36.35,"volume":7292600},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":36.04,"high":36.65,"low":35.83,"open":36.62,"volume":8375000},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":35.76,"high":36.29,"low":35.6,"open":36.2,"volume":11756200},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":35.61,"high":35.72,"low":34.84,"open":34.86,"volume":10280800},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":35.45,"high":35.77,"low":35.45,"open":35.73,"volume":7085900},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":35.38,"high":35.59,"low":35.27,"open":35.56,"volume":7849200},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"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":12443,"close":40.22,"high":40.33,"low":39.69,"open":40.17,"volume":8508800},{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":40.81,"high":40.82,"low":40.31,"open":40.32,"volume":8865100},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":40.72,"high":40.84,"low":40.45,"open":40.69,"volume":7136900},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":40.33,"high":40.56,"low":39.93,"open":40.17,"volume":7909500},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":39.61,"high":40.37,"low":39.61,"open":40.15,"volume":6281000},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":38.9,"high":39.2,"low":38.57,"open":39.13,"volume":10895100},{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":38.79,"high":39.32,"low":38.78,"open":39.32,"volume":8776300},{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":39.06,"high":39.21,"low":38.83,"open":39.04,"volume":6059100},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":38.82,"high":38.96,"low":38.39,"open":38.61,"volume":6167600},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":38.64,"high":39.22,"low":38.37,"open":39.14,"volume":9061400},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":38.35,"high":38.64,"low":38.09,"open":38.31,"volume":10120600}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":36.58,"high":36.94,"low":35.99,"open":36.46,"volume":20235900},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":36.09,"high":36.61,"low":35.94,"open":36.29,"volume":13198800},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":36.86,"high":36.94,"low":36.1,"open":36.17,"volume":11805300},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":36.2,"high":36.44,"low":35.76,"open":35.96,"volume":11278700},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":36.3,"high":36.66,"low":36.28,"open":36.66,"volume":8019900},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":35.47,"high":35.81,"low":35.35,"open":35.75,"volume":9173900},{"timestamp":1699453800,"date":"2023-11-08","index":12460,"close":34.9,"high":35.46,"low":34.83,"open":35.34,"volume":15163200},{"timestamp":1699540200,"date":"2023-11-09","index":12461,"close":34.68,"high":35.11,"low":34.64,"open":34.85,"volume":8490100},{"timestamp":1699626600,"date":"2023-11-10","index":12462,"close":35.08,"high":35.17,"low":34.69,"open":35.11,"volume":7234000},{"timestamp":1699885800,"date":"2023-11-13","index":12463,"close":35.7,"high":35.76,"low":35.35,"open":35.4,"volume":6733500},{"timestamp":1699972200,"date":"2023-11-14","index":12464,"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":12379,"close":35.32,"high":35.71,"low":35.3,"open":35.69,"volume":10187000},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":35.79,"high":36.02,"low":35.42,"open":35.48,"volume":8266300},{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":36.15,"high":36.49,"low":36.01,"open":36.06,"volume":8662500},{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":36.54,"high":36.82,"low":36.31,"open":36.48,"volume":7044500},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":36.7,"high":36.77,"low":36.44,"open":36.66,"volume":5169800},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":37.18,"high":37.37,"low":36.9,"open":36.94,"volume":7404900},{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":37.23,"high":37.28,"low":36.84,"open":36.97,"volume":4626000},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":37.1,"high":37.22,"low":36.81,"open":36.85,"volume":4615500},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":36.66,"high":37.18,"low":36.57,"open":37.02,"volume":7273300},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":36.71,"high":36.85,"low":36.37,"open":36.68,"volume":4743300},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":37.3,"high":37.35,"low":36.76,"open":36.76,"volume":8361300}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":36.96,"high":37.75,"low":36.67,"open":37.56,"volume":9389800},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":36.03,"high":36.71,"low":35.9,"open":36.61,"volume":7722400},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":36.46,"high":36.58,"low":35.78,"open":36,"volume":7857900},{"timestamp":1691155800,"date":"2023-08-04","index":12393,"close":36.8,"high":37.33,"low":36.76,"open":36.79,"volume":6918200},{"timestamp":1691415000,"date":"2023-08-07","index":12394,"close":37.04,"high":37.08,"low":36.79,"open":37.02,"volume":5681100},{"timestamp":1691501400,"date":"2023-08-08","index":12395,"close":36.97,"high":36.99,"low":36.01,"open":36.28,"volume":6322000},{"timestamp":1691587800,"date":"2023-08-09","index":12396,"close":37.42,"high":37.78,"low":37.28,"open":37.49,"volume":7656200},{"timestamp":1691674200,"date":"2023-08-10","index":12397,"close":37.08,"high":37.64,"low":37.01,"open":37.49,"volume":7751000},{"timestamp":1691760600,"date":"2023-08-11","index":12398,"close":37.1,"high":37.18,"low":36.7,"open":36.7,"volume":5934600},{"timestamp":1692019800,"date":"2023-08-14","index":12399,"close":36.68,"high":36.85,"low":36.29,"open":36.58,"volume":8277400},{"timestamp":1692106200,"date":"2023-08-15","index":12400,"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":12317,"close":40.43,"high":40.67,"low":40.28,"open":40.66,"volume":6162200},{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":40.65,"high":40.7,"low":40.26,"open":40.35,"volume":5220400},{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":40.06,"high":40.07,"low":39.64,"open":39.8,"volume":7029200},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":39.86,"high":39.87,"low":39.43,"open":39.44,"volume":5517100},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":39.64,"high":39.65,"low":39.32,"open":39.38,"volume":7416300},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":40.1,"high":40.23,"low":39.41,"open":39.43,"volume":6726300},{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":39.57,"high":39.86,"low":39.14,"open":39.84,"volume":9306800},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":39.42,"high":40,"low":39.27,"open":39.94,"volume":7172100},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":39.34,"high":39.48,"low":39.01,"open":39.09,"volume":5701200},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":40.28,"high":40.46,"low":39.23,"open":39.39,"volume":8185200},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":40.01,"high":40.42,"low":39.84,"open":39.98,"volume":6697300}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":36.78,"high":37.38,"low":36.27,"open":37.36,"volume":21471300},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":36.46,"high":36.86,"low":36.34,"open":36.42,"volume":13226900},{"timestamp":1683207000,"date":"2023-05-04","index":12330,"close":36.11,"high":36.41,"low":35.7,"open":36.14,"volume":14519500},{"timestamp":1683293400,"date":"2023-05-05","index":12331,"close":37.13,"high":37.41,"low":37.06,"open":37.07,"volume":9646400},{"timestamp":1683552600,"date":"2023-05-08","index":12332,"close":37.03,"high":37.48,"low":36.96,"open":37.43,"volume":7541200},{"timestamp":1683639000,"date":"2023-05-09","index":12333,"close":36.99,"high":37.25,"low":36.58,"open":36.66,"volume":8576500},{"timestamp":1683725400,"date":"2023-05-10","index":12334,"close":36.75,"high":37.17,"low":36.48,"open":37.13,"volume":7624700},{"timestamp":1683811800,"date":"2023-05-11","index":12335,"close":35.97,"high":35.99,"low":35.5,"open":35.7,"volume":7755700},{"timestamp":1683898200,"date":"2023-05-12","index":12336,"close":35.81,"high":36.46,"low":35.69,"open":36.34,"volume":8230400},{"timestamp":1684157400,"date":"2023-05-15","index":12337,"close":36.19,"high":36.37,"low":35.92,"open":36.19,"volume":8605700},{"timestamp":1684243800,"date":"2023-05-16","index":12338,"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":12259,"close":35.58,"high":35.8,"low":35.38,"open":35.5,"volume":6143600},{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":35.29,"high":35.33,"low":34.81,"open":35.12,"volume":6575900},{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":35.24,"high":35.28,"low":34.76,"open":35,"volume":8041800},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":36.25,"high":36.35,"low":35.58,"open":35.71,"volume":12180700},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":36.32,"high":36.6,"low":36.14,"open":36.42,"volume":8445500},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":36.17,"high":36.59,"low":36.15,"open":36.54,"volume":6724300},{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":36.23,"high":36.24,"low":35.63,"open":35.85,"volume":8023000},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":36.44,"high":36.69,"low":35.89,"open":36.51,"volume":10643700},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":35.2,"high":36.34,"low":34.85,"open":36.31,"volume":16777900},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":35.15,"high":35.77,"low":34.97,"open":35.29,"volume":10281900},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":34.84,"high":35.06,"low":34.28,"open":34.95,"volume":14223000}],"post":[{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":37.75,"high":37.93,"low":36.19,"open":36.27,"volume":25213500},{"timestamp":1675866600,"date":"2023-02-08","index":12271,"close":38.65,"high":38.99,"low":38,"open":38.13,"volume":18957400},{"timestamp":1675953000,"date":"2023-02-09","index":12272,"close":39.55,"high":40.06,"low":39.2,"open":39.36,"volume":20258200},{"timestamp":1676039400,"date":"2023-02-10","index":12273,"close":40.65,"high":40.85,"low":40.32,"open":40.54,"volume":19905000},{"timestamp":1676298600,"date":"2023-02-13","index":12274,"close":40.61,"high":40.68,"low":40.21,"open":40.4,"volume":8658900},{"timestamp":1676385000,"date":"2023-02-14","index":12275,"close":41.02,"high":41.38,"low":40.47,"open":40.54,"volume":8974900},{"timestamp":1676471400,"date":"2023-02-15","index":12276,"close":40.88,"high":40.89,"low":40.28,"open":40.56,"volume":13698900},{"timestamp":1676557800,"date":"2023-02-16","index":12277,"close":40.95,"high":41.25,"low":40.34,"open":40.37,"volume":15847600},{"timestamp":1676644200,"date":"2023-02-17","index":12278,"close":40.02,"high":40.41,"low":39.96,"open":40.28,"volume":15846200},{"timestamp":1676989800,"date":"2023-02-21","index":12279,"close":39.77,"high":40.21,"low":39.75,"open":39.94,"volume":8579500},{"timestamp":1677076200,"date":"2023-02-22","index":12280,"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":12193,"close":30.48,"high":30.93,"low":30.48,"open":30.53,"volume":8482800},{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":30.48,"high":30.8,"low":29.99,"open":30.72,"volume":11167600},{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":30.9,"high":30.98,"low":30.43,"open":30.47,"volume":9749300},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":30.96,"high":31.44,"low":30.82,"open":31.14,"volume":8263300},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":31.36,"high":31.42,"low":30.7,"open":30.78,"volume":11288800},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":31.8,"high":32.17,"low":31.5,"open":31.61,"volume":11514100},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":32.08,"high":32.17,"low":31.87,"open":32.03,"volume":7872800},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":32.31,"high":32.49,"low":31.92,"open":31.96,"volume":10742900},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":33.23,"high":33.66,"low":33.15,"open":33.44,"volume":12764300},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":33.15,"high":33.17,"low":32.67,"open":33.06,"volume":11293200},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":33.28,"high":33.38,"low":32.63,"open":32.67,"volume":10393700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":33.2,"high":33.59,"low":33.08,"open":33.54,"volume":11157600},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":32.76,"high":33.55,"low":32.72,"open":33.25,"volume":11130500},{"timestamp":1667482200,"date":"2022-11-03","index":12206,"close":33.04,"high":33.18,"low":32.47,"open":32.55,"volume":8239500},{"timestamp":1667568600,"date":"2022-11-04","index":12207,"close":33.92,"high":34.1,"low":33.59,"open":33.91,"volume":10965600},{"timestamp":1667831400,"date":"2022-11-07","index":12208,"close":34.33,"high":34.54,"low":34.2,"open":34.39,"volume":8989300},{"timestamp":1667917800,"date":"2022-11-08","index":12209,"close":33.73,"high":34.01,"low":33.46,"open":33.88,"volume":8902800},{"timestamp":1668004200,"date":"2022-11-09","index":12210,"close":32.33,"high":33.1,"low":32.28,"open":32.94,"volume":11371600},{"timestamp":1668090600,"date":"2022-11-10","index":12211,"close":32.95,"high":33.26,"low":32.65,"open":33.24,"volume":10854300},{"timestamp":1668177000,"date":"2022-11-11","index":12212,"close":33.84,"high":34.03,"low":33.62,"open":33.91,"volume":10413400},{"timestamp":1668436200,"date":"2022-11-14","index":12213,"close":33.55,"high":33.94,"low":33.53,"open":33.58,"volume":6713500},{"timestamp":1668522600,"date":"2022-11-15","index":12214,"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":12129,"close":27.33,"high":27.95,"low":27.22,"open":27.8,"volume":10364700},{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":28.06,"high":28.12,"low":27.51,"open":27.52,"volume":10550500},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":28.14,"high":28.23,"low":27.8,"open":28.08,"volume":9983600},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":27.78,"high":27.82,"low":27.1,"open":27.22,"volume":9413900},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":27.55,"high":27.88,"low":27.32,"open":27.61,"volume":10903500},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":28.12,"high":28.12,"low":27.56,"open":27.76,"volume":8862500},{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":28.07,"high":28.43,"low":27.9,"open":28.35,"volume":8057700},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":28.76,"high":28.86,"low":28.08,"open":28.35,"volume":9767400},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":28.47,"high":28.58,"low":28.02,"open":28.49,"volume":13455800},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":29.38,"high":29.43,"low":28.8,"open":28.8,"volume":14193000},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":29.05,"high":29.11,"low":28.74,"open":29,"volume":13983600}],"post":[{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":29.36,"high":30.11,"low":29.35,"open":30,"volume":17030700},{"timestamp":1659533400,"date":"2022-08-03","index":12141,"close":29.69,"high":30.26,"low":29.6,"open":30.21,"volume":13523800},{"timestamp":1659619800,"date":"2022-08-04","index":12142,"close":29.35,"high":29.96,"low":29.32,"open":29.94,"volume":14429000},{"timestamp":1659706200,"date":"2022-08-05","index":12143,"close":29.66,"high":29.94,"low":29.07,"open":29.07,"volume":12266100},{"timestamp":1659965400,"date":"2022-08-08","index":12144,"close":30.16,"high":30.45,"low":30.04,"open":30.34,"volume":9676100},{"timestamp":1660051800,"date":"2022-08-09","index":12145,"close":30.57,"high":30.88,"low":30.47,"open":30.7,"volume":9564900},{"timestamp":1660138200,"date":"2022-08-10","index":12146,"close":30.8,"high":31.01,"low":30.54,"open":31,"volume":11735500},{"timestamp":1660224600,"date":"2022-08-11","index":12147,"close":31.42,"high":31.57,"low":31.16,"open":31.34,"volume":11116000},{"timestamp":1660311000,"date":"2022-08-12","index":12148,"close":31.67,"high":31.71,"low":31.14,"open":31.31,"volume":7814000},{"timestamp":1660570200,"date":"2022-08-15","index":12149,"close":30.96,"high":31,"low":30.28,"open":30.44,"volume":8130900},{"timestamp":1660656600,"date":"2022-08-16","index":12150,"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":12067,"close":31.25,"high":31.46,"low":31.05,"open":31.34,"volume":7479100},{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":31.41,"high":31.75,"low":31.22,"open":31.34,"volume":9101400},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":31.4,"high":31.49,"low":31.14,"open":31.32,"volume":8730000},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":30.81,"high":31.74,"low":30.71,"open":31.63,"volume":9336700},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":29.88,"high":30.78,"low":29.77,"open":30.51,"volume":12247200},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":28.73,"high":28.89,"low":27.93,"open":28.81,"volume":18157200},{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":28.35,"high":28.91,"low":28.27,"open":28.29,"volume":13884400},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":28.6,"high":28.77,"low":28.23,"open":28.46,"volume":13325300},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":29.35,"high":29.42,"low":28.44,"open":28.87,"volume":13893300},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":28.72,"high":29.52,"low":28.69,"open":29.3,"volume":15366900},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":28.86,"high":28.87,"low":28.16,"open":28.55,"volume":12851400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":31.18,"high":31.3,"low":30.24,"open":30.3,"volume":19291500},{"timestamp":1651671000,"date":"2022-05-04","index":12079,"close":31.85,"high":31.93,"low":31.12,"open":31.55,"volume":15372200},{"timestamp":1651757400,"date":"2022-05-05","index":12080,"close":31.22,"high":31.74,"low":30.79,"open":31.65,"volume":16744900},{"timestamp":1651843800,"date":"2022-05-06","index":12081,"close":31.86,"high":31.9,"low":31.35,"open":31.72,"volume":17155400},{"timestamp":1652103000,"date":"2022-05-09","index":12082,"close":29.68,"high":30.87,"low":29.6,"open":30.86,"volume":18948100},{"timestamp":1652189400,"date":"2022-05-10","index":12083,"close":29.89,"high":30.44,"low":29.25,"open":30.22,"volume":15934800},{"timestamp":1652275800,"date":"2022-05-11","index":12084,"close":30.22,"high":31.15,"low":30.17,"open":30.77,"volume":15016900},{"timestamp":1652362200,"date":"2022-05-12","index":12085,"close":29.61,"high":29.7,"low":28.93,"open":29.65,"volume":17077000},{"timestamp":1652448600,"date":"2022-05-13","index":12086,"close":30.49,"high":30.62,"low":29.98,"open":29.99,"volume":14035100},{"timestamp":1652707800,"date":"2022-05-16","index":12087,"close":31.02,"high":31.29,"low":30.6,"open":30.62,"volume":16776700},{"timestamp":1652794200,"date":"2022-05-17","index":12088,"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":12009,"close":29.98,"high":29.99,"low":28.89,"open":29.4,"volume":20993700},{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":31.4,"high":31.48,"low":29.85,"open":30.25,"volume":17655000},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":31.5,"high":32.13,"low":31.24,"open":32.01,"volume":16620000},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":31.53,"high":32.15,"low":31.14,"open":32.02,"volume":14698700},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":31.07,"high":31.35,"low":30.65,"open":31.05,"volume":14609200},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":30.92,"high":31.14,"low":30.75,"open":31.12,"volume":10179000},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":31.76,"high":31.89,"low":31.07,"open":31.2,"volume":15409100},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":31.96,"high":32.03,"low":31.62,"open":31.8,"volume":11775200},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":32.15,"high":32.34,"low":31.68,"open":32.07,"volume":13173100},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":32.88,"high":33.19,"low":32.69,"open":32.72,"volume":16951100},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":33.34,"high":33.59,"low":32.56,"open":32.69,"volume":15654900}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":12020,"close":32.81,"high":33.56,"low":32.28,"open":33.46,"volume":19711100},{"timestamp":1644417000,"date":"2022-02-09","index":12021,"close":32.99,"high":33.7,"low":32.92,"open":33.28,"volume":17658600},{"timestamp":1644503400,"date":"2022-02-10","index":12022,"close":33.06,"high":33.62,"low":32.93,"open":33,"volume":13024300},{"timestamp":1644589800,"date":"2022-02-11","index":12023,"close":33.23,"high":34.16,"low":33.15,"open":33.57,"volume":29645900},{"timestamp":1644849000,"date":"2022-02-14","index":12024,"close":32.45,"high":33.16,"low":32.16,"open":33.13,"volume":20608500},{"timestamp":1644935400,"date":"2022-02-15","index":12025,"close":32.16,"high":32.3,"low":31.46,"open":31.99,"volume":19787000},{"timestamp":1645021800,"date":"2022-02-16","index":12026,"close":32.48,"high":33,"low":32.42,"open":32.47,"volume":15300500},{"timestamp":1645108200,"date":"2022-02-17","index":12027,"close":32.29,"high":32.59,"low":32,"open":32.48,"volume":12509600},{"timestamp":1645194600,"date":"2022-02-18","index":12028,"close":31.77,"high":32.16,"low":31.62,"open":32.09,"volume":11377300},{"timestamp":1645540200,"date":"2022-02-22","index":12029,"close":31.06,"high":31.88,"low":30.81,"open":31.77,"volume":16344100},{"timestamp":1645626600,"date":"2022-02-23","index":12030,"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":11942,"close":29.71,"high":29.97,"low":29.6,"open":29.95,"volume":9172500},{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":29.86,"high":30.02,"low":29.78,"open":29.92,"volume":6069400},{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":30.13,"high":30.29,"low":29.66,"open":29.78,"volume":6858900},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":29.44,"high":29.99,"low":29.28,"open":29.89,"volume":9281900},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":29.51,"high":29.59,"low":29.17,"open":29.44,"volume":8098900},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":29.71,"high":29.94,"low":29.57,"open":29.85,"volume":6590800},{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":29.64,"high":29.82,"low":29.43,"open":29.8,"volume":7329400},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":29.25,"high":29.74,"low":29.18,"open":29.26,"volume":10507000},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":29.22,"high":29.27,"low":28.88,"open":29.12,"volume":8716700},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":28.79,"high":29.12,"low":28.63,"open":28.98,"volume":11075700},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":29.28,"high":29.38,"low":29.06,"open":29.19,"volume":10519900}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":27.94,"high":28.42,"low":27.92,"open":28.37,"volume":18798700},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":27.26,"high":27.55,"low":27.22,"open":27.47,"volume":16392200},{"timestamp":1636032600,"date":"2021-11-04","index":11955,"close":27.31,"high":27.84,"low":27.17,"open":27.65,"volume":12463800},{"timestamp":1636119000,"date":"2021-11-05","index":11956,"close":27.85,"high":27.95,"low":27.57,"open":27.93,"volume":8295300},{"timestamp":1636381800,"date":"2021-11-08","index":11957,"close":28.02,"high":28.3,"low":27.84,"open":28.06,"volume":8086700},{"timestamp":1636468200,"date":"2021-11-09","index":11958,"close":28.2,"high":28.22,"low":27.72,"open":28.14,"volume":7522700},{"timestamp":1636554600,"date":"2021-11-10","index":11959,"close":27.42,"high":28.09,"low":27.28,"open":28,"volume":8165000},{"timestamp":1636641000,"date":"2021-11-11","index":11960,"close":27.41,"high":27.86,"low":27.38,"open":27.59,"volume":6749100},{"timestamp":1636727400,"date":"2021-11-12","index":11961,"close":27.38,"high":27.54,"low":27.27,"open":27.34,"volume":6929500},{"timestamp":1636986600,"date":"2021-11-15","index":11962,"close":27.55,"high":27.65,"low":27.08,"open":27.44,"volume":7681100},{"timestamp":1637073000,"date":"2021-11-16","index":11963,"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":11878,"close":23.09,"high":23.47,"low":22.82,"open":23.3,"volume":27087200},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":23.11,"high":23.23,"low":22.64,"open":22.83,"volume":24185500},{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":23.91,"high":24.12,"low":23.65,"open":23.68,"volume":12075300},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":23.63,"high":23.91,"low":23.47,"open":23.91,"volume":8891300},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":23.54,"high":23.87,"low":23.4,"open":23.79,"volume":8833300},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":24.33,"high":24.42,"low":23.85,"open":23.88,"volume":10081000},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":24.25,"high":24.4,"low":24.02,"open":24.17,"volume":8707500},{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":24.4,"high":24.52,"low":24.18,"open":24.25,"volume":7767200},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":24.63,"high":25.18,"low":24.62,"open":25.1,"volume":10361500},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":24.18,"high":24.43,"low":24.06,"open":24.35,"volume":11427600},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":24.08,"high":24.74,"low":24.04,"open":24.3,"volume":14522700}],"post":[{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":25.69,"high":25.78,"low":24.83,"open":25.26,"volume":23114200},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":25.06,"high":25.55,"low":24.99,"open":25.38,"volume":12701900},{"timestamp":1628170200,"date":"2021-08-05","index":11891,"close":25.34,"high":25.63,"low":25.25,"open":25.44,"volume":9580700},{"timestamp":1628256600,"date":"2021-08-06","index":11892,"close":25.56,"high":25.69,"low":25.37,"open":25.6,"volume":9165500},{"timestamp":1628515800,"date":"2021-08-09","index":11893,"close":25.28,"high":25.51,"low":25.24,"open":25.37,"volume":9423500},{"timestamp":1628602200,"date":"2021-08-10","index":11894,"close":25.88,"high":25.9,"low":25.37,"open":25.38,"volume":8632100},{"timestamp":1628688600,"date":"2021-08-11","index":11895,"close":26.07,"high":26.1,"low":25.67,"open":25.83,"volume":8525800},{"timestamp":1628775000,"date":"2021-08-12","index":11896,"close":25.67,"high":25.75,"low":25.4,"open":25.68,"volume":8873600},{"timestamp":1628861400,"date":"2021-08-13","index":11897,"close":25.22,"high":25.54,"low":25.21,"open":25.42,"volume":6447700},{"timestamp":1629120600,"date":"2021-08-16","index":11898,"close":24.73,"high":24.86,"low":24.54,"open":24.84,"volume":8491300},{"timestamp":1629207000,"date":"2021-08-17","index":11899,"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":11810,"close":24.62,"high":24.93,"low":24.48,"open":24.67,"volume":20539600},{"timestamp":1618320600,"date":"2021-04-13","index":11811,"close":24.62,"high":24.8,"low":24.54,"open":24.7,"volume":15819900},{"timestamp":1618407000,"date":"2021-04-14","index":11812,"close":25.54,"high":25.77,"low":24.9,"open":24.94,"volume":22882400},{"timestamp":1618493400,"date":"2021-04-15","index":11813,"close":25.2,"high":25.44,"low":25.1,"open":25.35,"volume":12977200},{"timestamp":1618579800,"date":"2021-04-16","index":11814,"close":25.18,"high":25.46,"low":25.04,"open":25.38,"volume":10707500},{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":25.31,"high":25.63,"low":25.19,"open":25.46,"volume":10967200},{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":24.78,"high":25.15,"low":24.4,"open":25.15,"volume":19407600},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":24.96,"high":25.01,"low":24.49,"open":24.57,"volume":14763100},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":24.34,"high":24.78,"low":24.31,"open":24.73,"volume":14872800},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":24.52,"high":24.55,"low":24.23,"open":24.35,"volume":12323700},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":24.92,"high":24.96,"low":24.65,"open":24.67,"volume":14850900}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":24.94,"high":25.31,"low":24.73,"open":25.14,"volume":16564200},{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":25.64,"high":25.73,"low":25.29,"open":25.3,"volume":18853100},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":25.5,"high":25.95,"low":25.3,"open":25.83,"volume":11644600},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":25.16,"high":25.62,"low":25.16,"open":25.45,"volume":8501900},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":25.69,"high":25.73,"low":25.32,"open":25.47,"volume":8035900},{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":25.92,"high":26.14,"low":25.66,"open":26,"volume":13943400},{"timestamp":1620221400,"date":"2021-05-05","index":11827,"close":26.78,"high":26.78,"low":26.11,"open":26.23,"volume":19475900},{"timestamp":1620307800,"date":"2021-05-06","index":11828,"close":26.5,"high":26.53,"low":25.92,"open":26.29,"volume":11450100},{"timestamp":1620394200,"date":"2021-05-07","index":11829,"close":26.73,"high":26.75,"low":25.93,"open":26.03,"volume":11713500},{"timestamp":1620653400,"date":"2021-05-10","index":11830,"close":26.62,"high":27.2,"low":26.6,"open":26.99,"volume":11723900},{"timestamp":1620739800,"date":"2021-05-11","index":11831,"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":11752,"close":24.26,"high":24.89,"low":24.14,"open":24.8,"volume":24063900},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":24.65,"high":24.8,"low":24.41,"open":24.62,"volume":15885200},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":24.81,"high":24.9,"low":24.48,"open":24.77,"volume":13765900},{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":24.02,"high":24.68,"low":23.79,"open":24.66,"volume":11675500},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":23.87,"high":23.93,"low":23.34,"open":23.45,"volume":15195000},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":23.07,"high":23.23,"low":22.76,"open":23.16,"volume":17207700},{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":23.03,"high":23.46,"low":23,"open":23.28,"volume":12207100},{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":22.73,"high":23.31,"low":22.41,"open":22.77,"volume":14209300},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":22.86,"high":23.18,"low":22.66,"open":22.85,"volume":11086800},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":22.22,"high":22.69,"low":22.05,"open":22.54,"volume":12194600},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":22.21,"high":22.37,"low":21.83,"open":22.29,"volume":19573400}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":20.75,"high":21.5,"low":20.43,"open":21.48,"volume":44853000},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":21.27,"high":21.31,"low":20.67,"open":20.68,"volume":25418100},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":20.99,"high":21.24,"low":20.77,"open":21.16,"volume":26715800},{"timestamp":1612535400,"date":"2021-02-05","index":11766,"close":20.81,"high":21.16,"low":20.7,"open":21,"volume":29872200},{"timestamp":1612794600,"date":"2021-02-08","index":11767,"close":22.03,"high":22.22,"low":21.17,"open":21.2,"volume":35302600},{"timestamp":1612881000,"date":"2021-02-09","index":11768,"close":21.73,"high":21.89,"low":21.29,"open":21.67,"volume":19116900},{"timestamp":1612967400,"date":"2021-02-10","index":11769,"close":21.58,"high":21.7,"low":21.16,"open":21.32,"volume":17641200},{"timestamp":1613053800,"date":"2021-02-11","index":11770,"close":21.37,"high":21.47,"low":21.21,"open":21.34,"volume":10939200},{"timestamp":1613140200,"date":"2021-02-12","index":11771,"close":21.91,"high":21.95,"low":21.17,"open":21.24,"volume":12072900},{"timestamp":1613485800,"date":"2021-02-16","index":11772,"close":23.18,"high":23.3,"low":22.89,"open":23.09,"volume":18144000},{"timestamp":1613572200,"date":"2021-02-17","index":11773,"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":11686,"close":17.24,"high":17.28,"low":17.06,"open":17.2,"volume":13252600},{"timestamp":1602595800,"date":"2020-10-13","index":11687,"close":16.68,"high":17,"low":16.6,"open":16.97,"volume":17753600},{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":16.59,"high":16.83,"low":16.51,"open":16.52,"volume":13017100},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":16.44,"high":16.45,"low":15.87,"open":15.98,"volume":18613900},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":16.25,"high":16.43,"low":16.03,"open":16.18,"volume":17779500},{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":16.03,"high":16.45,"low":16.01,"open":16.21,"volume":14844000},{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":16.15,"high":16.27,"low":16.02,"open":16.12,"volume":14079500},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":15.83,"high":16.06,"low":15.83,"open":16.02,"volume":13462000},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":16.1,"high":16.13,"low":15.59,"open":15.62,"volume":18373500},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":16.05,"high":16.33,"low":15.88,"open":16.27,"volume":15353000},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":15.8,"high":16.04,"low":15.63,"open":16.02,"volume":19148600}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":15.38,"high":15.65,"low":15.35,"open":15.64,"volume":22195500},{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":14.9,"high":15.3,"low":14.85,"open":15,"volume":27748600},{"timestamp":1603978200,"date":"2020-10-29","index":11699,"close":15.26,"high":15.3,"low":14.74,"open":14.98,"volume":28288100},{"timestamp":1604064600,"date":"2020-10-30","index":11700,"close":15.48,"high":15.5,"low":15.24,"open":15.35,"volume":22618400},{"timestamp":1604327400,"date":"2020-11-02","index":11701,"close":16.1,"high":16.22,"low":15.52,"open":15.82,"volume":18342400},{"timestamp":1604413800,"date":"2020-11-03","index":11702,"close":16.18,"high":16.58,"low":16.1,"open":16.55,"volume":21144500},{"timestamp":1604500200,"date":"2020-11-04","index":11703,"close":16.13,"high":16.36,"low":15.84,"open":16.13,"volume":15746600},{"timestamp":1604586600,"date":"2020-11-05","index":11704,"close":15.83,"high":16.03,"low":15.77,"open":15.88,"volume":14209300},{"timestamp":1604673000,"date":"2020-11-06","index":11705,"close":15.64,"high":16.04,"low":15.6,"open":15.83,"volume":17539800},{"timestamp":1604932200,"date":"2020-11-09","index":11706,"close":18.08,"high":18.75,"low":17.98,"open":18.48,"volume":50503300},{"timestamp":1605018600,"date":"2020-11-10","index":11707,"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":11627,"close":22.94,"high":23.42,"low":22.93,"open":23.23,"volume":7636200},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":24.09,"high":24.48,"low":23.35,"open":23.41,"volume":13611500},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":23.45,"high":23.65,"low":23.25,"open":23.62,"volume":8184500},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":23.22,"high":23.32,"low":23.02,"open":23.11,"volume":9070500},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":22.93,"high":23.27,"low":22.91,"open":22.98,"volume":10917900},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":23.14,"high":23.14,"low":22.83,"open":22.99,"volume":7307800},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":22.82,"high":23.19,"low":22.81,"open":22.95,"volume":10691300},{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":23.22,"high":23.23,"low":22.85,"open":22.96,"volume":6652500},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":22.44,"high":22.9,"low":22.23,"open":22.8,"volume":10342400},{"timestamp":1596202200,"date":"2020-07-31","index":11636,"close":22.04,"high":22.28,"low":21.75,"open":22.19,"volume":11132200},{"timestamp":1596461400,"date":"2020-08-03","index":11637,"close":22.09,"high":22.18,"low":21.84,"open":21.97,"volume":11781300}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11638,"close":23.74,"high":24,"low":23.18,"open":23.37,"volume":28004500},{"timestamp":1596634200,"date":"2020-08-05","index":11639,"close":23.95,"high":24.53,"low":23.79,"open":24.51,"volume":15080000},{"timestamp":1596720600,"date":"2020-08-06","index":11640,"close":23.26,"high":23.66,"low":23.21,"open":23.38,"volume":12136100},{"timestamp":1596807000,"date":"2020-08-07","index":11641,"close":22.98,"high":22.99,"low":22.53,"open":22.62,"volume":10627000},{"timestamp":1597066200,"date":"2020-08-10","index":11642,"close":23.5,"high":23.5,"low":23.25,"open":23.33,"volume":12578500},{"timestamp":1597152600,"date":"2020-08-11","index":11643,"close":23.81,"high":24.34,"low":23.71,"open":24.23,"volume":11536400},{"timestamp":1597239000,"date":"2020-08-12","index":11644,"close":24.26,"high":24.61,"low":24.19,"open":24.47,"volume":10272700},{"timestamp":1597325400,"date":"2020-08-13","index":11645,"close":23.45,"high":24.04,"low":23.39,"open":24.01,"volume":10192400},{"timestamp":1597411800,"date":"2020-08-14","index":11646,"close":22.99,"high":23.24,"low":22.84,"open":23.06,"volume":10304000},{"timestamp":1597671000,"date":"2020-08-17","index":11647,"close":22.75,"high":23.08,"low":22.54,"open":23.02,"volume":12287400},{"timestamp":1597757400,"date":"2020-08-18","index":11648,"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":11559,"close":24.91,"high":25.44,"low":24.56,"open":25.43,"volume":10434000},{"timestamp":1586871000,"date":"2020-04-14","index":11560,"close":24.44,"high":24.81,"low":24.16,"open":24.44,"volume":12335200},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":22.84,"high":23.37,"low":22.57,"open":23.32,"volume":23633000},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":21.85,"high":22.31,"low":21.72,"open":22.2,"volume":19866500},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":23.43,"high":23.45,"low":22.47,"open":22.55,"volume":14878100},{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":22.35,"high":22.99,"low":22.17,"open":22.26,"volume":18106000},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":21.64,"high":22.18,"low":21.28,"open":21.54,"volume":23740700},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":23.33,"high":23.44,"low":22.72,"open":22.98,"volume":14883100},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":23.38,"high":23.89,"low":23.26,"open":23.43,"volume":14592300},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":23.39,"high":23.82,"low":23.04,"open":23.59,"volume":13161700},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":24.31,"high":24.4,"low":22.83,"open":23.14,"volume":16002100}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":24.16,"high":24.5,"low":23.77,"open":23.97,"volume":11909000},{"timestamp":1588167000,"date":"2020-04-29","index":11571,"close":25.43,"high":25.47,"low":25.02,"open":25.1,"volume":12443500},{"timestamp":1588253400,"date":"2020-04-30","index":11572,"close":23.8,"high":24.3,"low":23.6,"open":24.24,"volume":18558100},{"timestamp":1588339800,"date":"2020-05-01","index":11573,"close":22.83,"high":23.21,"low":22.63,"open":22.92,"volume":13474900},{"timestamp":1588599000,"date":"2020-05-04","index":11574,"close":23.25,"high":23.36,"low":22.53,"open":22.68,"volume":14212700},{"timestamp":1588685400,"date":"2020-05-05","index":11575,"close":23.87,"high":24.73,"low":23.8,"open":24.42,"volume":13556300},{"timestamp":1588771800,"date":"2020-05-06","index":11576,"close":23.58,"high":24.21,"low":23.52,"open":24.15,"volume":11111900},{"timestamp":1588858200,"date":"2020-05-07","index":11577,"close":24.06,"high":24.59,"low":23.95,"open":24.35,"volume":10125600},{"timestamp":1588944600,"date":"2020-05-08","index":11578,"close":24.03,"high":24.06,"low":23.71,"open":24.03,"volume":8177100},{"timestamp":1589203800,"date":"2020-05-11","index":11579,"close":23.5,"high":23.72,"low":23.39,"open":23.57,"volume":6961700},{"timestamp":1589290200,"date":"2020-05-12","index":11580,"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":11501,"close":38.77,"high":38.94,"low":38.71,"open":38.94,"volume":5811500},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":38.32,"high":38.51,"low":38.3,"open":38.5,"volume":6999800},{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":37.88,"high":38.17,"low":37.71,"open":38.13,"volume":7873000},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":38.2,"high":38.21,"low":37.7,"open":37.78,"volume":8189200},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":38.13,"high":38.2,"low":38,"open":38.15,"volume":6441200},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":37.44,"high":37.69,"low":37.32,"open":37.52,"volume":7945800},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":37.41,"high":37.61,"low":37.38,"open":37.59,"volume":8183300},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":37.17,"high":37.51,"low":37.13,"open":37.41,"volume":5587600},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":37.03,"high":37.07,"low":36.51,"open":36.83,"volume":10591400},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":36.13,"high":36.28,"low":35.87,"open":36.24,"volume":12518800},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":35.23,"high":35.98,"low":35.07,"open":35.9,"volume":17224200}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":36.5,"high":36.95,"low":36.22,"open":36.91,"volume":20783100},{"timestamp":1580913000,"date":"2020-02-05","index":11513,"close":37.67,"high":37.78,"low":37.35,"open":37.47,"volume":11978500},{"timestamp":1580999400,"date":"2020-02-06","index":11514,"close":36.88,"high":37.28,"low":36.77,"open":37.25,"volume":9641600},{"timestamp":1581085800,"date":"2020-02-07","index":11515,"close":36.37,"high":36.49,"low":36.28,"open":36.33,"volume":7769600},{"timestamp":1581345000,"date":"2020-02-10","index":11516,"close":36.19,"high":36.28,"low":36.02,"open":36.18,"volume":7835500},{"timestamp":1581431400,"date":"2020-02-11","index":11517,"close":36.55,"high":36.69,"low":36.41,"open":36.67,"volume":6969600},{"timestamp":1581517800,"date":"2020-02-12","index":11518,"close":37.17,"high":37.22,"low":36.88,"open":37.05,"volume":9822000},{"timestamp":1581604200,"date":"2020-02-13","index":11519,"close":36.18,"high":36.33,"low":36.04,"open":36.13,"volume":8125800},{"timestamp":1581690600,"date":"2020-02-14","index":11520,"close":36,"high":36.16,"low":35.64,"open":36.13,"volume":8804500},{"timestamp":1582036200,"date":"2020-02-18","index":11521,"close":36.09,"high":36.16,"low":35.72,"open":35.75,"volume":8514500},{"timestamp":1582122600,"date":"2020-02-19","index":11522,"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":11435,"close":37.42,"high":37.52,"low":37.2,"open":37.28,"volume":3237800},{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":37.36,"high":37.66,"low":37.27,"open":37.47,"volume":5254500},{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":37.21,"high":37.62,"low":37.18,"open":37.47,"volume":4789500},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":37.76,"high":37.88,"low":37.51,"open":37.71,"volume":5221300},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":37.48,"high":37.73,"low":37.47,"open":37.62,"volume":3973900},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":38.27,"high":38.4,"low":38.04,"open":38.08,"volume":7042900},{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":38.51,"high":38.94,"low":38.45,"open":38.64,"volume":8594900},{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":39.06,"high":39.11,"low":38.81,"open":38.88,"volume":8371700},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":39.21,"high":39.61,"low":38.94,"open":39.6,"volume":8855400},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":39.35,"high":39.44,"low":39.03,"open":39.05,"volume":5444400},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":39.24,"high":39.8,"low":39.17,"open":39.78,"volume":9081300}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":37.93,"high":38.4,"low":37.66,"open":38.32,"volume":15651100},{"timestamp":1572442200,"date":"2019-10-30","index":11447,"close":38.46,"high":38.72,"low":38.22,"open":38.55,"volume":12320700},{"timestamp":1572528600,"date":"2019-10-31","index":11448,"close":37.91,"high":38.25,"low":37.77,"open":38.24,"volume":8760900},{"timestamp":1572615000,"date":"2019-11-01","index":11449,"close":38.7,"high":38.83,"low":38.18,"open":38.32,"volume":8906600},{"timestamp":1572877800,"date":"2019-11-04","index":11450,"close":39.36,"high":39.69,"low":39.34,"open":39.47,"volume":10919900},{"timestamp":1572964200,"date":"2019-11-05","index":11451,"close":39.83,"high":40.01,"low":39.63,"open":40.01,"volume":9427100},{"timestamp":1573050600,"date":"2019-11-06","index":11452,"close":39.4,"high":39.85,"low":39.32,"open":39.77,"volume":8724400},{"timestamp":1573137000,"date":"2019-11-07","index":11453,"close":39.32,"high":39.48,"low":39.22,"open":39.4,"volume":11570900},{"timestamp":1573223400,"date":"2019-11-08","index":11454,"close":39.19,"high":39.26,"low":38.84,"open":39.15,"volume":6959200},{"timestamp":1573482600,"date":"2019-11-11","index":11455,"close":39.15,"high":39.17,"low":38.76,"open":38.8,"volume":11535700},{"timestamp":1573569000,"date":"2019-11-12","index":11456,"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":11371,"close":40.69,"high":41.08,"low":40.62,"open":41.05,"volume":5938300},{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":40.21,"high":40.61,"low":40.15,"open":40.48,"volume":7117400},{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":39.28,"high":39.88,"low":39.21,"open":39.74,"volume":13332500},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":38.84,"high":39.17,"low":38.66,"open":39,"volume":13233100},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":39.23,"high":39.26,"low":38.94,"open":39.04,"volume":8615200},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":39.35,"high":39.47,"low":39.15,"open":39.34,"volume":6907400},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":39.47,"high":39.81,"low":39.44,"open":39.79,"volume":6733500},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":39.14,"high":39.54,"low":39.07,"open":39.32,"volume":8817700},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":38.99,"high":39.3,"low":38.96,"open":39.29,"volume":6613000},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":38.98,"high":39.11,"low":38.86,"open":39.06,"volume":9894800},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":39.09,"high":39.16,"low":38.72,"open":39.09,"volume":12644700}],"post":[{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":39.99,"high":40.22,"low":39.63,"open":39.73,"volume":8391900},{"timestamp":1564579800,"date":"2019-07-31","index":11383,"close":39.74,"high":40.23,"low":39.42,"open":40.22,"volume":6701700},{"timestamp":1564666200,"date":"2019-08-01","index":11384,"close":39,"high":39.46,"low":38.77,"open":39.05,"volume":10607500},{"timestamp":1564752600,"date":"2019-08-02","index":11385,"close":38.48,"high":38.84,"low":38.12,"open":38.65,"volume":9597600},{"timestamp":1565011800,"date":"2019-08-05","index":11386,"close":37.66,"high":37.78,"low":37.35,"open":37.48,"volume":11955100},{"timestamp":1565098200,"date":"2019-08-06","index":11387,"close":37.61,"high":37.74,"low":37.14,"open":37.56,"volume":11451900},{"timestamp":1565184600,"date":"2019-08-07","index":11388,"close":37.55,"high":37.62,"low":36.88,"open":37.06,"volume":9865100},{"timestamp":1565271000,"date":"2019-08-08","index":11389,"close":37.18,"high":37.2,"low":36.7,"open":36.82,"volume":10513300},{"timestamp":1565357400,"date":"2019-08-09","index":11390,"close":36.81,"high":37.11,"low":36.75,"open":36.93,"volume":7630600},{"timestamp":1565616600,"date":"2019-08-12","index":11391,"close":36.65,"high":36.94,"low":36.58,"open":36.86,"volume":6256600},{"timestamp":1565703000,"date":"2019-08-13","index":11392,"close":37.2,"high":37.34,"low":36.52,"open":36.6,"volume":9672400}]}]
diff --git a/data/COST_full.json b/data/COST_full.json
index 7f6ef80ca..9ebb9e6fa 100644
--- a/data/COST_full.json
+++ b/data/COST_full.json
@@ -1 +1 @@
-[{"date":"2026-01-23","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":"2025-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":5.03,"reported":null,"pre":[],"post":[]},{"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":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215680,"date":"2024-06-12","index":9558,"close":844.76,"high":855.74,"low":843.61,"open":850.08,"volume":870019},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-07","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":"2000-12-14","estimated":0.28,"reported":0.28,"pre":[{"timestamp":975594600,"date":"2000-11-30","index":3640,"close":32.63,"high":35,"low":32.06,"open":34.69,"volume":16636900},{"timestamp":975681000,"date":"2000-12-01","index":3641,"close":32.63,"high":33.69,"low":32.5,"open":33.25,"volume":5616500},{"timestamp":975940200,"date":"2000-12-04","index":3642,"close":34.13,"high":34.5,"low":32.38,"open":32.69,"volume":4816000},{"timestamp":976026600,"date":"2000-12-05","index":3643,"close":35.31,"high":36.5,"low":33.5,"open":33.81,"volume":6070700},{"timestamp":976113000,"date":"2000-12-06","index":3644,"close":33.63,"high":35.38,"low":33.25,"open":35.31,"volume":8525300},{"timestamp":976199400,"date":"2000-12-07","index":3645,"close":33.19,"high":33.88,"low":33,"open":33.25,"volume":5390900},{"timestamp":976285800,"date":"2000-12-08","index":3646,"close":33.25,"high":34,"low":32.38,"open":33.94,"volume":5813100},{"timestamp":976545000,"date":"2000-12-11","index":3647,"close":32.94,"high":33.5,"low":32.75,"open":33,"volume":5362000},{"timestamp":976631400,"date":"2000-12-12","index":3648,"close":33.19,"high":34.13,"low":32.38,"open":33,"volume":5832400},{"timestamp":976717800,"date":"2000-12-13","index":3649,"close":32.75,"high":33.63,"low":32.5,"open":33.5,"volume":6521500},{"timestamp":976804200,"date":"2000-12-14","index":3650,"close":34.94,"high":35.38,"low":31.75,"open":33.5,"volume":18573700}],"post":[{"timestamp":976890600,"date":"2000-12-15","index":3651,"close":34.88,"high":35.94,"low":34.25,"open":34.94,"volume":9228000},{"timestamp":977149800,"date":"2000-12-18","index":3652,"close":36.44,"high":36.88,"low":34.94,"open":35,"volume":8417400},{"timestamp":977236200,"date":"2000-12-19","index":3653,"close":33.94,"high":36.44,"low":33.88,"open":36.38,"volume":5798600},{"timestamp":977322600,"date":"2000-12-20","index":3654,"close":34.44,"high":35.31,"low":33.69,"open":33.75,"volume":5202600},{"timestamp":977409000,"date":"2000-12-21","index":3655,"close":35.63,"high":36.69,"low":34,"open":34.25,"volume":6113600},{"timestamp":977495400,"date":"2000-12-22","index":3656,"close":37.38,"high":37.81,"low":35.56,"open":35.58,"volume":9668200},{"timestamp":977841000,"date":"2000-12-26","index":3657,"close":36.06,"high":37.38,"low":35.31,"open":37.13,"volume":3611900},{"timestamp":977927400,"date":"2000-12-27","index":3658,"close":37.19,"high":37.56,"low":35.38,"open":35.81,"volume":9210100},{"timestamp":978013800,"date":"2000-12-28","index":3659,"close":38.63,"high":38.75,"low":37.13,"open":37.19,"volume":5505500},{"timestamp":978100200,"date":"2000-12-29","index":3660,"close":39.94,"high":41.5,"low":38.88,"open":39,"volume":7229800},{"timestamp":978445800,"date":"2001-01-02","index":3661,"close":41.19,"high":41.56,"low":40,"open":40,"volume":13349400}]}]
+[{"date":"2026-01-23","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":"2025-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":5.03,"reported":null,"pre":[],"post":[]},{"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":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222401,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":850.08,"volume":1582856},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-07","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":"2000-12-14","estimated":0.28,"reported":0.28,"pre":[{"timestamp":975594600,"date":"2000-11-30","index":3640,"close":32.63,"high":35,"low":32.06,"open":34.69,"volume":16636900},{"timestamp":975681000,"date":"2000-12-01","index":3641,"close":32.63,"high":33.69,"low":32.5,"open":33.25,"volume":5616500},{"timestamp":975940200,"date":"2000-12-04","index":3642,"close":34.13,"high":34.5,"low":32.38,"open":32.69,"volume":4816000},{"timestamp":976026600,"date":"2000-12-05","index":3643,"close":35.31,"high":36.5,"low":33.5,"open":33.81,"volume":6070700},{"timestamp":976113000,"date":"2000-12-06","index":3644,"close":33.63,"high":35.38,"low":33.25,"open":35.31,"volume":8525300},{"timestamp":976199400,"date":"2000-12-07","index":3645,"close":33.19,"high":33.88,"low":33,"open":33.25,"volume":5390900},{"timestamp":976285800,"date":"2000-12-08","index":3646,"close":33.25,"high":34,"low":32.38,"open":33.94,"volume":5813100},{"timestamp":976545000,"date":"2000-12-11","index":3647,"close":32.94,"high":33.5,"low":32.75,"open":33,"volume":5362000},{"timestamp":976631400,"date":"2000-12-12","index":3648,"close":33.19,"high":34.13,"low":32.38,"open":33,"volume":5832400},{"timestamp":976717800,"date":"2000-12-13","index":3649,"close":32.75,"high":33.63,"low":32.5,"open":33.5,"volume":6521500},{"timestamp":976804200,"date":"2000-12-14","index":3650,"close":34.94,"high":35.38,"low":31.75,"open":33.5,"volume":18573700}],"post":[{"timestamp":976890600,"date":"2000-12-15","index":3651,"close":34.88,"high":35.94,"low":34.25,"open":34.94,"volume":9228000},{"timestamp":977149800,"date":"2000-12-18","index":3652,"close":36.44,"high":36.88,"low":34.94,"open":35,"volume":8417400},{"timestamp":977236200,"date":"2000-12-19","index":3653,"close":33.94,"high":36.44,"low":33.88,"open":36.38,"volume":5798600},{"timestamp":977322600,"date":"2000-12-20","index":3654,"close":34.44,"high":35.31,"low":33.69,"open":33.75,"volume":5202600},{"timestamp":977409000,"date":"2000-12-21","index":3655,"close":35.63,"high":36.69,"low":34,"open":34.25,"volume":6113600},{"timestamp":977495400,"date":"2000-12-22","index":3656,"close":37.38,"high":37.81,"low":35.56,"open":35.58,"volume":9668200},{"timestamp":977841000,"date":"2000-12-26","index":3657,"close":36.06,"high":37.38,"low":35.31,"open":37.13,"volume":3611900},{"timestamp":977927400,"date":"2000-12-27","index":3658,"close":37.19,"high":37.56,"low":35.38,"open":35.81,"volume":9210100},{"timestamp":978013800,"date":"2000-12-28","index":3659,"close":38.63,"high":38.75,"low":37.13,"open":37.19,"volume":5505500},{"timestamp":978100200,"date":"2000-12-29","index":3660,"close":39.94,"high":41.5,"low":38.88,"open":39,"volume":7229800},{"timestamp":978445800,"date":"2001-01-02","index":3661,"close":41.19,"high":41.56,"low":40,"open":40,"volume":13349400}]}]
diff --git a/data/COST_partial.json b/data/COST_partial.json
index 806a211db..b3be0eb58 100644
--- a/data/COST_partial.json
+++ b/data/COST_partial.json
@@ -1 +1 @@
-[{"date":"2026-01-23","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":"2025-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":5.03,"reported":null,"pre":[],"post":[]},{"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":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215680,"date":"2024-06-12","index":9558,"close":844.76,"high":855.74,"low":843.61,"open":850.08,"volume":870019},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-07","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":"2026-01-23","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":"2025-01-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-24","estimated":5.03,"reported":null,"pre":[],"post":[]},{"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":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222401,"date":"2024-06-12","index":9558,"close":847.81,"high":855.74,"low":843.61,"open":850.08,"volume":1582856},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-07","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}]}]
diff --git a/data/CRM_full.json b/data/CRM_full.json
index d827bd502..eb753fcc4 100644
--- a/data/CRM_full.json
+++ b/data/CRM_full.json
@@ -1 +1 @@
-[{"date":"2025-06-27","estimated":2.38,"reported":null,"pre":[],"post":[]},{"date":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":2.36,"reported":null,"pre":[],"post":[]},{"date":"2024-06-27","estimated":2.37,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":2.38,"reported":2.44,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":5007,"close":276.8,"high":278.86,"low":275.04,"open":276.96,"volume":3056800},{"timestamp":1715779800,"date":"2024-05-15","index":5008,"close":287.54,"high":287.8,"low":279.73,"open":279.74,"volume":5828500},{"timestamp":1715866200,"date":"2024-05-16","index":5009,"close":284.68,"high":290.02,"low":284.58,"open":289.42,"volume":3559200},{"timestamp":1715952600,"date":"2024-05-17","index":5010,"close":285.61,"high":287.34,"low":284.26,"open":287.04,"volume":3478900},{"timestamp":1716211800,"date":"2024-05-20","index":5011,"close":287.07,"high":287.72,"low":285.11,"open":286,"volume":2799300},{"timestamp":1716298200,"date":"2024-05-21","index":5012,"close":283.76,"high":287.22,"low":283.29,"open":286.79,"volume":3492100},{"timestamp":1716384600,"date":"2024-05-22","index":5013,"close":283.82,"high":287.09,"low":282.83,"open":283.41,"volume":3309200},{"timestamp":1716471000,"date":"2024-05-23","index":5014,"close":278.57,"high":287,"low":277.46,"open":286.68,"volume":5456600},{"timestamp":1716557400,"date":"2024-05-24","index":5015,"close":272.29,"high":274.96,"low":268.53,"open":270.93,"volume":8321600},{"timestamp":1716903000,"date":"2024-05-28","index":5016,"close":269.83,"high":273.23,"low":267.16,"open":273.1,"volume":9294100},{"timestamp":1716989400,"date":"2024-05-29","index":5017,"close":271.62,"high":272.87,"low":267.77,"open":268,"volume":13397900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":5018,"close":218.01,"high":225.09,"low":212,"open":223.4,"volume":66860900},{"timestamp":1717162200,"date":"2024-05-31","index":5019,"close":234.44,"high":234.62,"low":216.06,"open":219.11,"volume":36807400},{"timestamp":1717421400,"date":"2024-06-03","index":5020,"close":236.62,"high":240.99,"low":230.21,"open":234.62,"volume":19962700},{"timestamp":1717507800,"date":"2024-06-04","index":5021,"close":234.86,"high":240.59,"low":232.2,"open":235.72,"volume":11197500},{"timestamp":1717594200,"date":"2024-06-05","index":5022,"close":236.53,"high":236.92,"low":231.55,"open":235.64,"volume":10772100},{"timestamp":1717680600,"date":"2024-06-06","index":5023,"close":242.76,"high":246.75,"low":239.45,"open":239.88,"volume":11693800},{"timestamp":1717767000,"date":"2024-06-07","index":5024,"close":241.85,"high":243.93,"low":240.29,"open":242.33,"volume":6883800},{"timestamp":1718026200,"date":"2024-06-10","index":5025,"close":241.84,"high":243.64,"low":240.43,"open":241.79,"volume":7660100},{"timestamp":1718112600,"date":"2024-06-11","index":5026,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215681,"date":"2024-06-12","index":5027,"close":236.48,"high":242.19,"low":236.06,"open":240.56,"volume":5712574},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-02-28","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":4944,"close":281.15,"high":283.43,"low":276.42,"open":280.41,"volume":4956600},{"timestamp":1707921000,"date":"2024-02-14","index":4945,"close":289.15,"high":289.46,"low":284.64,"open":285,"volume":3850700},{"timestamp":1708007400,"date":"2024-02-15","index":4946,"close":291.94,"high":292,"low":288.01,"open":291.34,"volume":3986500},{"timestamp":1708093800,"date":"2024-02-16","index":4947,"close":289.72,"high":292.07,"low":287.88,"open":292,"volume":4159100},{"timestamp":1708439400,"date":"2024-02-20","index":4948,"close":286.39,"high":290.85,"low":284.15,"open":289.5,"volume":4295500},{"timestamp":1708525800,"date":"2024-02-21","index":4949,"close":283.55,"high":283.57,"low":278.36,"open":280.07,"volume":3799000},{"timestamp":1708612200,"date":"2024-02-22","index":4950,"close":293.65,"high":294.63,"low":291.4,"open":292,"volume":5264300},{"timestamp":1708698600,"date":"2024-02-23","index":4951,"close":292.8,"high":298,"low":291.08,"open":298,"volume":4416800},{"timestamp":1708957800,"date":"2024-02-26","index":4952,"close":300.39,"high":303.83,"low":295,"open":295.59,"volume":8719300},{"timestamp":1709044200,"date":"2024-02-27","index":4953,"close":299.5,"high":301.75,"low":296.6,"open":301.58,"volume":6178800},{"timestamp":1709130600,"date":"2024-02-28","index":4954,"close":299.77,"high":300.88,"low":296.61,"open":299.58,"volume":12490800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":4955,"close":308.82,"high":310.54,"low":294.79,"open":300,"volume":21737800},{"timestamp":1709303400,"date":"2024-03-01","index":4956,"close":316.88,"high":318.71,"low":306.62,"open":307,"volume":9450200},{"timestamp":1709562600,"date":"2024-03-04","index":4957,"close":314.64,"high":317.65,"low":313.54,"open":314.57,"volume":9350000},{"timestamp":1709649000,"date":"2024-03-05","index":4958,"close":298.75,"high":312.55,"low":296.14,"open":311.31,"volume":9015300},{"timestamp":1709735400,"date":"2024-03-06","index":4959,"close":303.77,"high":305.89,"low":302.74,"open":304.65,"volume":8270000},{"timestamp":1709821800,"date":"2024-03-07","index":4960,"close":302.42,"high":306.77,"low":301.75,"open":306,"volume":6788900},{"timestamp":1709908200,"date":"2024-03-08","index":4961,"close":305.28,"high":308.87,"low":302.2,"open":302.2,"volume":4849800},{"timestamp":1710163800,"date":"2024-03-11","index":4962,"close":306,"high":307.61,"low":300.25,"open":302.64,"volume":4895500},{"timestamp":1710250200,"date":"2024-03-12","index":4963,"close":306.62,"high":309.04,"low":303.87,"open":306.71,"volume":4832000},{"timestamp":1710336600,"date":"2024-03-13","index":4964,"close":304.68,"high":307.73,"low":303.11,"open":305,"volume":5548800},{"timestamp":1710423000,"date":"2024-03-14","index":4965,"close":303.32,"high":309.49,"low":302,"open":305,"volume":4828800}]},{"date":"2023-11-29","estimated":2.06,"reported":2.11,"pre":[{"timestamp":1699972200,"date":"2023-11-14","index":4883,"close":221.18,"high":221.25,"low":217.95,"open":219,"volume":4743800},{"timestamp":1700058600,"date":"2023-11-15","index":4884,"close":219.42,"high":221.37,"low":217.66,"open":220.75,"volume":4800700},{"timestamp":1700145000,"date":"2023-11-16","index":4885,"close":221.45,"high":222.77,"low":218.94,"open":220,"volume":3712300},{"timestamp":1700231400,"date":"2023-11-17","index":4886,"close":221.22,"high":222.79,"low":220.38,"open":221.17,"volume":3634900},{"timestamp":1700490600,"date":"2023-11-20","index":4887,"close":225.13,"high":226.1,"low":220.62,"open":221.43,"volume":4599300},{"timestamp":1700577000,"date":"2023-11-21","index":4888,"close":224.32,"high":225.97,"low":223.54,"open":224,"volume":3852300},{"timestamp":1700663400,"date":"2023-11-22","index":4889,"close":223.84,"high":225.69,"low":223.21,"open":224.3,"volume":3893600},{"timestamp":1700836200,"date":"2023-11-24","index":4890,"close":224.38,"high":224.49,"low":222.12,"open":224.36,"volume":1869100},{"timestamp":1701095400,"date":"2023-11-27","index":4891,"close":224.79,"high":226.22,"low":224.25,"open":225.5,"volume":4885500},{"timestamp":1701181800,"date":"2023-11-28","index":4892,"close":224.92,"high":225.53,"low":222.23,"open":223.61,"volume":5535300},{"timestamp":1701268200,"date":"2023-11-29","index":4893,"close":230.35,"high":231.5,"low":227.26,"open":228.61,"volume":12327400}],"post":[{"timestamp":1701354600,"date":"2023-11-30","index":4894,"close":251.9,"high":252.5,"low":243.65,"open":249.05,"volume":24425700},{"timestamp":1701441000,"date":"2023-12-01","index":4895,"close":260,"high":263.43,"low":249.7,"open":250,"volume":14530700},{"timestamp":1701700200,"date":"2023-12-04","index":4896,"close":250.66,"high":255.12,"low":249.85,"open":252.8,"volume":11429200},{"timestamp":1701786600,"date":"2023-12-05","index":4897,"close":251.02,"high":251.67,"low":248.64,"open":249.99,"volume":5771500},{"timestamp":1701873000,"date":"2023-12-06","index":4898,"close":249.13,"high":253.98,"low":248.85,"open":251.52,"volume":5374800},{"timestamp":1701959400,"date":"2023-12-07","index":4899,"close":248.85,"high":250.73,"low":246.89,"open":248.75,"volume":6568200},{"timestamp":1702045800,"date":"2023-12-08","index":4900,"close":250.81,"high":252.09,"low":248,"open":248.55,"volume":4604600},{"timestamp":1702305000,"date":"2023-12-11","index":4901,"close":252.1,"high":253.52,"low":249.71,"open":250,"volume":4766000},{"timestamp":1702391400,"date":"2023-12-12","index":4902,"close":256.45,"high":256.58,"low":251.02,"open":251.8,"volume":5827600},{"timestamp":1702477800,"date":"2023-12-13","index":4903,"close":257.32,"high":259.12,"low":255.16,"open":257.51,"volume":6567600},{"timestamp":1702564200,"date":"2023-12-14","index":4904,"close":257.21,"high":258.77,"low":253.22,"open":256.5,"volume":6613200}]},{"date":"2023-08-30","estimated":1.9,"reported":2.12,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4820,"close":206.99,"high":209.69,"low":206.95,"open":208,"volume":2759600},{"timestamp":1692279000,"date":"2023-08-17","index":4821,"close":203.84,"high":206.93,"low":203.39,"open":206.57,"volume":4062700},{"timestamp":1692365400,"date":"2023-08-18","index":4822,"close":204.83,"high":205.5,"low":200.2,"open":200.97,"volume":4266200},{"timestamp":1692624600,"date":"2023-08-21","index":4823,"close":209.03,"high":209.42,"low":204.22,"open":206,"volume":4023300},{"timestamp":1692711000,"date":"2023-08-22","index":4824,"close":206.76,"high":210.11,"low":206,"open":209.85,"volume":3153600},{"timestamp":1692797400,"date":"2023-08-23","index":4825,"close":209.13,"high":210.99,"low":207.14,"open":208,"volume":3833200},{"timestamp":1692883800,"date":"2023-08-24","index":4826,"close":205.51,"high":211.99,"low":205.44,"open":211.01,"volume":3960300},{"timestamp":1692970200,"date":"2023-08-25","index":4827,"close":209.47,"high":210.79,"low":205.48,"open":205.51,"volume":3068800},{"timestamp":1693229400,"date":"2023-08-28","index":4828,"close":211.72,"high":213.48,"low":209.64,"open":210.45,"volume":4086900},{"timestamp":1693315800,"date":"2023-08-29","index":4829,"close":211.96,"high":212.46,"low":206.52,"open":206.75,"volume":5850400},{"timestamp":1693402200,"date":"2023-08-30","index":4830,"close":215.04,"high":215.59,"low":209.43,"open":211.77,"volume":9946000}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4831,"close":221.46,"high":228.79,"low":221.2,"open":228,"volume":19268400},{"timestamp":1693575000,"date":"2023-09-01","index":4832,"close":221.53,"high":223.97,"low":220.52,"open":223.5,"volume":5597100},{"timestamp":1693920600,"date":"2023-09-05","index":4833,"close":218.69,"high":220.32,"low":217.61,"open":219.33,"volume":5807300},{"timestamp":1694007000,"date":"2023-09-06","index":4834,"close":221.62,"high":222.21,"low":219.02,"open":219.47,"volume":5066700},{"timestamp":1694093400,"date":"2023-09-07","index":4835,"close":222.53,"high":222.73,"low":219.31,"open":219.77,"volume":4201900},{"timestamp":1694179800,"date":"2023-09-08","index":4836,"close":224.76,"high":225.47,"low":222.86,"open":223.32,"volume":4578900},{"timestamp":1694439000,"date":"2023-09-11","index":4837,"close":225.31,"high":226.83,"low":222.79,"open":226.01,"volume":4418000},{"timestamp":1694525400,"date":"2023-09-12","index":4838,"close":221.66,"high":224.79,"low":221.26,"open":223.45,"volume":4002300},{"timestamp":1694611800,"date":"2023-09-13","index":4839,"close":218.8,"high":221.86,"low":218.3,"open":221.18,"volume":4173600},{"timestamp":1694698200,"date":"2023-09-14","index":4840,"close":218.78,"high":220.57,"low":218.34,"open":219.42,"volume":4297200},{"timestamp":1694784600,"date":"2023-09-15","index":4841,"close":214.61,"high":219.19,"low":213.46,"open":218.87,"volume":9930200}]},{"date":"2023-05-31","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":4757,"close":204.56,"high":205.67,"low":201.75,"open":201.93,"volume":4423200},{"timestamp":1684330200,"date":"2023-05-17","index":4758,"close":209.38,"high":209.49,"low":204.8,"open":206.5,"volume":5772200},{"timestamp":1684416600,"date":"2023-05-18","index":4759,"close":213.32,"high":213.88,"low":209.33,"open":209.5,"volume":5165500},{"timestamp":1684503000,"date":"2023-05-19","index":4760,"close":210.36,"high":213.24,"low":209.93,"open":212.96,"volume":6090800},{"timestamp":1684762200,"date":"2023-05-22","index":4761,"close":210.26,"high":212.82,"low":209.04,"open":209.17,"volume":3890800},{"timestamp":1684848600,"date":"2023-05-23","index":4762,"close":206.64,"high":209.64,"low":206.47,"open":207.74,"volume":4256800},{"timestamp":1684935000,"date":"2023-05-24","index":4763,"close":209.06,"high":210.21,"low":205.42,"open":206.04,"volume":4894000},{"timestamp":1685021400,"date":"2023-05-25","index":4764,"close":209.91,"high":212.33,"low":208.44,"open":212.02,"volume":6496700},{"timestamp":1685107800,"date":"2023-05-26","index":4765,"close":215.44,"high":216.15,"low":212.55,"open":212.8,"volume":6933300},{"timestamp":1685453400,"date":"2023-05-30","index":4766,"close":218.87,"high":222.14,"low":215.73,"open":219.27,"volume":10421000},{"timestamp":1685539800,"date":"2023-05-31","index":4767,"close":223.38,"high":225,"low":217.06,"open":219.55,"volume":19624000}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":4768,"close":212.9,"high":215.36,"low":206.06,"open":208.22,"volume":20907400},{"timestamp":1685712600,"date":"2023-06-02","index":4769,"close":213.03,"high":216.14,"low":210.43,"open":212.9,"volume":11023500},{"timestamp":1685971800,"date":"2023-06-05","index":4770,"close":209.86,"high":212.32,"low":207.06,"open":210.47,"volume":7804400},{"timestamp":1686058200,"date":"2023-06-06","index":4771,"close":212.85,"high":213.4,"low":208.37,"open":208.55,"volume":6796000},{"timestamp":1686144600,"date":"2023-06-07","index":4772,"close":205.73,"high":216.66,"low":204.78,"open":214.88,"volume":9323900},{"timestamp":1686231000,"date":"2023-06-08","index":4773,"close":209.53,"high":210.38,"low":204.85,"open":205.38,"volume":5548600},{"timestamp":1686317400,"date":"2023-06-09","index":4774,"close":215.31,"high":218.66,"low":210.69,"open":210.69,"volume":7676700},{"timestamp":1686576600,"date":"2023-06-12","index":4775,"close":213.69,"high":220.39,"low":212.14,"open":216.15,"volume":11568300},{"timestamp":1686663000,"date":"2023-06-13","index":4776,"close":208.98,"high":216.23,"low":207.92,"open":215.5,"volume":11698900},{"timestamp":1686749400,"date":"2023-06-14","index":4777,"close":209.4,"high":211.71,"low":205.02,"open":207.7,"volume":8963400},{"timestamp":1686835800,"date":"2023-06-15","index":4778,"close":211.92,"high":213.33,"low":207.37,"open":207.95,"volume":7905400}]},{"date":"2023-03-01","estimated":1.36,"reported":1.68,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":4694,"close":169.96,"high":172.79,"low":167.85,"open":168.22,"volume":8393100},{"timestamp":1676471400,"date":"2023-02-15","index":4695,"close":171.1,"high":171.61,"low":168.24,"open":168.85,"volume":4997000},{"timestamp":1676557800,"date":"2023-02-16","index":4696,"close":168.11,"high":170.37,"low":167.96,"open":168.99,"volume":7483500},{"timestamp":1676644200,"date":"2023-02-17","index":4697,"close":165.17,"high":167.11,"low":162.74,"open":165.03,"volume":8084500},{"timestamp":1676989800,"date":"2023-02-21","index":4698,"close":161.62,"high":164.51,"low":161.45,"open":163.74,"volume":5210800},{"timestamp":1677076200,"date":"2023-02-22","index":4699,"close":163.36,"high":165,"low":162.11,"open":163.11,"volume":4343700},{"timestamp":1677162600,"date":"2023-02-23","index":4700,"close":164.12,"high":165.47,"low":161.57,"open":165.29,"volume":4679400},{"timestamp":1677249000,"date":"2023-02-24","index":4701,"close":162.2,"high":162.39,"low":159.66,"open":160.59,"volume":6569900},{"timestamp":1677508200,"date":"2023-02-27","index":4702,"close":163.14,"high":164.77,"low":162.22,"open":163.84,"volume":6891200},{"timestamp":1677594600,"date":"2023-02-28","index":4703,"close":163.61,"high":164.45,"low":161.53,"open":162.53,"volume":6912600},{"timestamp":1677681000,"date":"2023-03-01","index":4704,"close":167.35,"high":167.98,"low":162.98,"open":162.99,"volume":15841200}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":4705,"close":186.59,"high":193.91,"low":185.2,"open":193.12,"volume":37712500},{"timestamp":1677853800,"date":"2023-03-03","index":4706,"close":186.43,"high":189.77,"low":184.29,"open":188.07,"volume":12087200},{"timestamp":1678113000,"date":"2023-03-06","index":4707,"close":183.8,"high":189,"low":183.63,"open":185.07,"volume":10770300},{"timestamp":1678199400,"date":"2023-03-07","index":4708,"close":183.32,"high":186.16,"low":183.03,"open":184.46,"volume":9024300},{"timestamp":1678285800,"date":"2023-03-08","index":4709,"close":182.95,"high":184.9,"low":181.8,"open":183.3,"volume":6749100},{"timestamp":1678372200,"date":"2023-03-09","index":4710,"close":178.72,"high":183.84,"low":178.54,"open":183.1,"volume":7102400},{"timestamp":1678458600,"date":"2023-03-10","index":4711,"close":173.18,"high":179.36,"low":171.71,"open":178.5,"volume":14109000},{"timestamp":1678714200,"date":"2023-03-13","index":4712,"close":175.51,"high":177.1,"low":170,"open":171,"volume":9154800},{"timestamp":1678800600,"date":"2023-03-14","index":4713,"close":182.89,"high":185.31,"low":179.11,"open":180,"volume":10138100},{"timestamp":1678887000,"date":"2023-03-15","index":4714,"close":182.91,"high":183.86,"low":178.21,"open":179.16,"volume":7716900},{"timestamp":1678973400,"date":"2023-03-16","index":4715,"close":187.3,"high":187.65,"low":182.98,"open":183.3,"volume":8369500}]},{"date":"2022-11-30","estimated":1.21,"reported":1.4,"pre":[{"timestamp":1668522600,"date":"2022-11-15","index":4633,"close":162.07,"high":165.25,"low":160.75,"open":162.68,"volume":8116100},{"timestamp":1668609000,"date":"2022-11-16","index":4634,"close":155.12,"high":160.82,"low":153.83,"open":160,"volume":6454700},{"timestamp":1668695400,"date":"2022-11-17","index":4635,"close":149.69,"high":151.76,"low":148.34,"open":150.19,"volume":7357900},{"timestamp":1668781800,"date":"2022-11-18","index":4636,"close":148.04,"high":152.32,"low":145.65,"open":151.84,"volume":7555700},{"timestamp":1669041000,"date":"2022-11-21","index":4637,"close":144.85,"high":147.34,"low":143.4,"open":146.02,"volume":8015900},{"timestamp":1669127400,"date":"2022-11-22","index":4638,"close":149.25,"high":149.38,"low":142.92,"open":145.2,"volume":7017700},{"timestamp":1669213800,"date":"2022-11-23","index":4639,"close":152.24,"high":152.91,"low":147.55,"open":147.62,"volume":5558900},{"timestamp":1669386600,"date":"2022-11-25","index":4640,"close":153.35,"high":154.04,"low":151.38,"open":152.07,"volume":3023700},{"timestamp":1669645800,"date":"2022-11-28","index":4641,"close":153.69,"high":155.32,"low":152,"open":152,"volume":7931700},{"timestamp":1669732200,"date":"2022-11-29","index":4642,"close":151.68,"high":154.02,"low":151.26,"open":152.72,"volume":6398100},{"timestamp":1669818600,"date":"2022-11-30","index":4643,"close":160.25,"high":160.25,"low":150.13,"open":150.75,"volume":14591500}],"post":[{"timestamp":1669905000,"date":"2022-12-01","index":4644,"close":147,"high":147.59,"low":142.08,"open":147.55,"volume":33721500},{"timestamp":1669991400,"date":"2022-12-02","index":4645,"close":144.56,"high":145.21,"low":142.78,"open":144.29,"volume":15086700},{"timestamp":1670250600,"date":"2022-12-05","index":4646,"close":133.93,"high":144.39,"low":132.88,"open":142.8,"volume":20294600},{"timestamp":1670337000,"date":"2022-12-06","index":4647,"close":133.27,"high":134.55,"low":130.91,"open":132.71,"volume":16981800},{"timestamp":1670423400,"date":"2022-12-07","index":4648,"close":130.48,"high":133.75,"low":130.02,"open":132.5,"volume":12915900},{"timestamp":1670509800,"date":"2022-12-08","index":4649,"close":130.13,"high":131.46,"low":127.02,"open":128.43,"volume":15156900},{"timestamp":1670596200,"date":"2022-12-09","index":4650,"close":131.11,"high":133.37,"low":128.36,"open":129.74,"volume":10287500},{"timestamp":1670855400,"date":"2022-12-12","index":4651,"close":133.11,"high":134.09,"low":130.95,"open":131.1,"volume":11852400},{"timestamp":1670941800,"date":"2022-12-13","index":4652,"close":135.62,"high":139.88,"low":134.04,"open":137.39,"volume":12579800},{"timestamp":1671028200,"date":"2022-12-14","index":4653,"close":134.75,"high":137.27,"low":133.23,"open":135.01,"volume":9611800},{"timestamp":1671114600,"date":"2022-12-15","index":4654,"close":130.44,"high":134.12,"low":129.68,"open":131.67,"volume":10807300}]},{"date":"2022-08-24","estimated":1.02,"reported":1.19,"pre":[{"timestamp":1660138200,"date":"2022-08-10","index":4565,"close":188.61,"high":189.57,"low":186.21,"open":188.16,"volume":4179200},{"timestamp":1660224600,"date":"2022-08-11","index":4566,"close":186.73,"high":192.5,"low":186.32,"open":192.13,"volume":4175100},{"timestamp":1660311000,"date":"2022-08-12","index":4567,"close":189.89,"high":190.02,"low":185.51,"open":186.63,"volume":3846200},{"timestamp":1660570200,"date":"2022-08-15","index":4568,"close":191.06,"high":192.11,"low":188.9,"open":189.05,"volume":2768500},{"timestamp":1660656600,"date":"2022-08-16","index":4569,"close":189.59,"high":190.85,"low":186.36,"open":189.55,"volume":3835900},{"timestamp":1660743000,"date":"2022-08-17","index":4570,"close":187.96,"high":189.43,"low":186.47,"open":187.72,"volume":3181300},{"timestamp":1660829400,"date":"2022-08-18","index":4571,"close":187.93,"high":188.57,"low":186.61,"open":188.42,"volume":2791600},{"timestamp":1660915800,"date":"2022-08-19","index":4572,"close":183.77,"high":185.44,"low":181.58,"open":185.22,"volume":4346100},{"timestamp":1661175000,"date":"2022-08-22","index":4573,"close":176.98,"high":180.59,"low":176.06,"open":180,"volume":5182900},{"timestamp":1661261400,"date":"2022-08-23","index":4574,"close":176,"high":178.11,"low":174.91,"open":175.88,"volume":5076800},{"timestamp":1661347800,"date":"2022-08-24","index":4575,"close":180.01,"high":181.23,"low":176.06,"open":176.67,"volume":11438800}],"post":[{"timestamp":1661434200,"date":"2022-08-25","index":4576,"close":173.91,"high":174.14,"low":165.56,"open":168.58,"volume":24025600},{"timestamp":1661520600,"date":"2022-08-26","index":4577,"close":165.23,"high":176.3,"low":164.63,"open":173.96,"volume":11074700},{"timestamp":1661779800,"date":"2022-08-29","index":4578,"close":160.21,"high":165.82,"low":160.05,"open":164.28,"volume":9329900},{"timestamp":1661866200,"date":"2022-08-30","index":4579,"close":159.67,"high":163.85,"low":158.38,"open":162.14,"volume":8079400},{"timestamp":1661952600,"date":"2022-08-31","index":4580,"close":156.12,"high":161.21,"low":155.97,"open":159.79,"volume":9166100},{"timestamp":1662039000,"date":"2022-09-01","index":4581,"close":153.53,"high":155.33,"low":150.87,"open":154.87,"volume":9924000},{"timestamp":1662125400,"date":"2022-09-02","index":4582,"close":153.69,"high":158.67,"low":152.96,"open":156.46,"volume":7315700},{"timestamp":1662471000,"date":"2022-09-06","index":4583,"close":151.72,"high":154.43,"low":150.82,"open":152.88,"volume":6373700},{"timestamp":1662557400,"date":"2022-09-07","index":4584,"close":153.28,"high":154.06,"low":150.48,"open":151.29,"volume":6211400},{"timestamp":1662643800,"date":"2022-09-08","index":4585,"close":156.9,"high":157.03,"low":151.78,"open":152.32,"volume":6659200},{"timestamp":1662730200,"date":"2022-09-09","index":4586,"close":162.59,"high":163.29,"low":158.47,"open":158.6,"volume":5642300}]},{"date":"2022-05-31","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1652707800,"date":"2022-05-16","index":4506,"close":164.12,"high":166.11,"low":161.88,"open":164.74,"volume":5065800},{"timestamp":1652794200,"date":"2022-05-17","index":4507,"close":163.73,"high":169.1,"low":158.27,"open":167.33,"volume":7317700},{"timestamp":1652880600,"date":"2022-05-18","index":4508,"close":157.33,"high":164.52,"low":156.19,"open":162.82,"volume":7454400},{"timestamp":1652967000,"date":"2022-05-19","index":4509,"close":155.6,"high":159.25,"low":154.73,"open":155.23,"volume":8382200},{"timestamp":1653053400,"date":"2022-05-20","index":4510,"close":159.65,"high":160.73,"low":154.55,"open":158.74,"volume":9068700},{"timestamp":1653312600,"date":"2022-05-23","index":4511,"close":160.32,"high":160.73,"low":155.91,"open":159.84,"volume":6148800},{"timestamp":1653399000,"date":"2022-05-24","index":4512,"close":156.93,"high":158.39,"low":154.55,"open":157.77,"volume":6928400},{"timestamp":1653485400,"date":"2022-05-25","index":4513,"close":159.65,"high":161.89,"low":155.32,"open":155.32,"volume":7436800},{"timestamp":1653571800,"date":"2022-05-26","index":4514,"close":162.46,"high":163.69,"low":157.57,"open":159.69,"volume":6697700},{"timestamp":1653658200,"date":"2022-05-27","index":4515,"close":165.1,"high":165.23,"low":160.25,"open":160.67,"volume":7883600},{"timestamp":1654003800,"date":"2022-05-31","index":4516,"close":160.24,"high":167.28,"low":159.35,"open":166.96,"volume":18114600}],"post":[{"timestamp":1654090200,"date":"2022-06-01","index":4517,"close":176.07,"high":184.42,"low":174.37,"open":178.01,"volume":37037400},{"timestamp":1654176600,"date":"2022-06-02","index":4518,"close":188.4,"high":190.13,"low":174.7,"open":175,"volume":19231200},{"timestamp":1654263000,"date":"2022-06-03","index":4519,"close":184.91,"high":189.64,"low":183.8,"open":185,"volume":9224000},{"timestamp":1654522200,"date":"2022-06-06","index":4520,"close":182.87,"high":190.42,"low":181.7,"open":188.93,"volume":5811700},{"timestamp":1654608600,"date":"2022-06-07","index":4521,"close":187.15,"high":188.6,"low":181.71,"open":181.71,"volume":6331100},{"timestamp":1654695000,"date":"2022-06-08","index":4522,"close":189.19,"high":190.56,"low":185.39,"open":187,"volume":6226200},{"timestamp":1654781400,"date":"2022-06-09","index":4523,"close":187.11,"high":192.68,"low":186.61,"open":188.53,"volume":8467700},{"timestamp":1654867800,"date":"2022-06-10","index":4524,"close":178.45,"high":183.95,"low":177.2,"open":183.63,"volume":7855800},{"timestamp":1655127000,"date":"2022-06-13","index":4525,"close":166.03,"high":172.68,"low":165.06,"open":170.55,"volume":10726200},{"timestamp":1655213400,"date":"2022-06-14","index":4526,"close":164.45,"high":169.63,"low":162.15,"open":168.73,"volume":8576200},{"timestamp":1655299800,"date":"2022-06-15","index":4527,"close":168.55,"high":171.5,"low":164.68,"open":166.73,"volume":7740700}]},{"date":"2022-03-01","estimated":0.74,"reported":0.84,"pre":[{"timestamp":1644849000,"date":"2022-02-14","index":4443,"close":206.4,"high":209.9,"low":204.63,"open":205.8,"volume":7005900},{"timestamp":1644935400,"date":"2022-02-15","index":4444,"close":214.25,"high":214.57,"low":208.52,"open":209.75,"volume":6353000},{"timestamp":1645021800,"date":"2022-02-16","index":4445,"close":211.74,"high":212.42,"low":208.21,"open":211,"volume":7072700},{"timestamp":1645108200,"date":"2022-02-17","index":4446,"close":200.03,"high":209.75,"low":199.5,"open":208.33,"volume":8820100},{"timestamp":1645194600,"date":"2022-02-18","index":4447,"close":196.84,"high":202.6,"low":195.79,"open":200.4,"volume":6691800},{"timestamp":1645540200,"date":"2022-02-22","index":4448,"close":195.13,"high":201.46,"low":193.53,"open":195.53,"volume":8434800},{"timestamp":1645626600,"date":"2022-02-23","index":4449,"close":190.54,"high":199,"low":190.13,"open":196.35,"volume":7784300},{"timestamp":1645713000,"date":"2022-02-24","index":4450,"close":204.29,"high":204.9,"low":184.44,"open":184.74,"volume":11792600},{"timestamp":1645799400,"date":"2022-02-25","index":4451,"close":208.09,"high":208.47,"low":201.61,"open":204.72,"volume":5853600},{"timestamp":1646058600,"date":"2022-02-28","index":4452,"close":210.53,"high":211.67,"low":206.95,"open":207.79,"volume":7904700},{"timestamp":1646145000,"date":"2022-03-01","index":4453,"close":208.89,"high":214.39,"low":208.46,"open":213.4,"volume":12587300}],"post":[{"timestamp":1646231400,"date":"2022-03-02","index":4454,"close":210.39,"high":217.31,"low":201.15,"open":216.1,"volume":16670100},{"timestamp":1646317800,"date":"2022-03-03","index":4455,"close":204.75,"high":211.63,"low":204.22,"open":210.39,"volume":6559900},{"timestamp":1646404200,"date":"2022-03-04","index":4456,"close":203.01,"high":206.38,"low":199.26,"open":204.7,"volume":6813600},{"timestamp":1646663400,"date":"2022-03-07","index":4457,"close":196.23,"high":204.93,"low":196.04,"open":203.45,"volume":7043500},{"timestamp":1646749800,"date":"2022-03-08","index":4458,"close":192.08,"high":197.2,"low":189.2,"open":194.28,"volume":8229000},{"timestamp":1646836200,"date":"2022-03-09","index":4459,"close":203.16,"high":205.23,"low":197.22,"open":198.35,"volume":6881300},{"timestamp":1646922600,"date":"2022-03-10","index":4460,"close":200.15,"high":201.2,"low":197.53,"open":199.1,"volume":5604200},{"timestamp":1647009000,"date":"2022-03-11","index":4461,"close":197.9,"high":204.77,"low":197.63,"open":204.77,"volume":5196900},{"timestamp":1647264600,"date":"2022-03-14","index":4462,"close":193.12,"high":200.16,"low":191.82,"open":198.24,"volume":5665500},{"timestamp":1647351000,"date":"2022-03-15","index":4463,"close":196.14,"high":199.96,"low":192.74,"open":198.53,"volume":5276300},{"timestamp":1647437400,"date":"2022-03-16","index":4464,"close":205.57,"high":205.9,"low":197.33,"open":198.66,"volume":6043400}]},{"date":"2021-11-30","estimated":0.92,"reported":1.27,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":4381,"close":305.49,"high":307.76,"low":303.23,"open":306.9,"volume":3595300},{"timestamp":1637073000,"date":"2021-11-16","index":4382,"close":307.09,"high":307.58,"low":302.72,"open":304.08,"volume":2989400},{"timestamp":1637159400,"date":"2021-11-17","index":4383,"close":308.02,"high":309.9,"low":307.25,"open":307.78,"volume":3864700},{"timestamp":1637245800,"date":"2021-11-18","index":4384,"close":302.99,"high":306.99,"low":299.58,"open":306.16,"volume":4443100},{"timestamp":1637332200,"date":"2021-11-19","index":4385,"close":301.17,"high":306,"low":301.1,"open":305.71,"volume":4758900},{"timestamp":1637591400,"date":"2021-11-22","index":4386,"close":296.84,"high":305.49,"low":296.72,"open":301.84,"volume":4474700},{"timestamp":1637677800,"date":"2021-11-23","index":4387,"close":291.42,"high":296.47,"low":288.31,"open":293.65,"volume":6431100},{"timestamp":1637764200,"date":"2021-11-24","index":4388,"close":289.17,"high":289.45,"low":283.2,"open":286.04,"volume":5091400},{"timestamp":1637937000,"date":"2021-11-26","index":4389,"close":284.21,"high":287.57,"low":283.04,"open":284.5,"volume":4195300},{"timestamp":1638196200,"date":"2021-11-29","index":4390,"close":296.74,"high":298.39,"low":284.7,"open":289.52,"volume":8215600},{"timestamp":1638282600,"date":"2021-11-30","index":4391,"close":284.96,"high":299.27,"low":283.4,"open":296.19,"volume":13597600}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":4392,"close":251.5,"high":276.94,"low":251.46,"open":271.26,"volume":30723100},{"timestamp":1638455400,"date":"2021-12-02","index":4393,"close":261.2,"high":262.58,"low":252.14,"open":252.82,"volume":12200800},{"timestamp":1638541800,"date":"2021-12-03","index":4394,"close":258.32,"high":261.75,"low":251.7,"open":261.55,"volume":8944000},{"timestamp":1638801000,"date":"2021-12-06","index":4395,"close":258.75,"high":259.23,"low":250.71,"open":256.1,"volume":7123000},{"timestamp":1638887400,"date":"2021-12-07","index":4396,"close":266.99,"high":270.23,"low":263.6,"open":265.47,"volume":7401200},{"timestamp":1638973800,"date":"2021-12-08","index":4397,"close":266.31,"high":268.5,"low":264.57,"open":268.31,"volume":4586500},{"timestamp":1639060200,"date":"2021-12-09","index":4398,"close":264.32,"high":266.68,"low":262.64,"open":266.04,"volume":3967000},{"timestamp":1639146600,"date":"2021-12-10","index":4399,"close":266.03,"high":270.57,"low":264.44,"open":266.1,"volume":3480100},{"timestamp":1639405800,"date":"2021-12-13","index":4400,"close":265.76,"high":270.56,"low":264.61,"open":265.8,"volume":3625700},{"timestamp":1639492200,"date":"2021-12-14","index":4401,"close":255.59,"high":262.15,"low":253.3,"open":262,"volume":7227300},{"timestamp":1639578600,"date":"2021-12-15","index":4402,"close":260.04,"high":260.19,"low":251.9,"open":254.85,"volume":6484900}]},{"date":"2021-08-25","estimated":0.92,"reported":1.48,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":4314,"close":242.28,"high":246.15,"low":240.1,"open":244.67,"volume":3999200},{"timestamp":1628775000,"date":"2021-08-12","index":4315,"close":248.39,"high":248.43,"low":241.93,"open":242.5,"volume":4467400},{"timestamp":1628861400,"date":"2021-08-13","index":4316,"close":251.56,"high":253.77,"low":248.87,"open":251.71,"volume":5986400},{"timestamp":1629120600,"date":"2021-08-16","index":4317,"close":249.2,"high":251,"low":244.47,"open":250.17,"volume":4047500},{"timestamp":1629207000,"date":"2021-08-17","index":4318,"close":246.99,"high":249.2,"low":245.94,"open":248.26,"volume":3472600},{"timestamp":1629293400,"date":"2021-08-18","index":4319,"close":251.22,"high":256.8,"low":247.72,"open":248,"volume":8306700},{"timestamp":1629379800,"date":"2021-08-19","index":4320,"close":253.07,"high":255.44,"low":248.38,"open":249.17,"volume":6600800},{"timestamp":1629466200,"date":"2021-08-20","index":4321,"close":256.13,"high":257.87,"low":252.61,"open":253,"volume":5510700},{"timestamp":1629725400,"date":"2021-08-23","index":4322,"close":260.52,"high":261.86,"low":256.57,"open":257,"volume":7603900},{"timestamp":1629811800,"date":"2021-08-24","index":4323,"close":259.66,"high":262.5,"low":259.06,"open":261.92,"volume":6685200},{"timestamp":1629898200,"date":"2021-08-25","index":4324,"close":260.85,"high":261.9,"low":258.75,"open":260.86,"volume":9701000}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":4325,"close":267.79,"high":275.22,"low":267.36,"open":269.8,"volume":18987000},{"timestamp":1630071000,"date":"2021-08-27","index":4326,"close":266.53,"high":270.91,"low":265.43,"open":267.86,"volume":7992500},{"timestamp":1630330200,"date":"2021-08-30","index":4327,"close":264.97,"high":267.58,"low":264.75,"open":265.81,"volume":5730000},{"timestamp":1630416600,"date":"2021-08-31","index":4328,"close":265.27,"high":266.77,"low":262.7,"open":264.77,"volume":5901500},{"timestamp":1630503000,"date":"2021-09-01","index":4329,"close":268.32,"high":273.26,"low":265.59,"open":266.27,"volume":7189000},{"timestamp":1630589400,"date":"2021-09-02","index":4330,"close":264.15,"high":269.26,"low":263.92,"open":269,"volume":4498300},{"timestamp":1630675800,"date":"2021-09-03","index":4331,"close":267.08,"high":267.41,"low":261.8,"open":263.6,"volume":7356700},{"timestamp":1631021400,"date":"2021-09-07","index":4332,"close":265.21,"high":267.9,"low":264.07,"open":266.54,"volume":4672500},{"timestamp":1631107800,"date":"2021-09-08","index":4333,"close":262.62,"high":264.34,"low":261.58,"open":263.62,"volume":3851500},{"timestamp":1631194200,"date":"2021-09-09","index":4334,"close":260.74,"high":263.71,"low":260.45,"open":261.82,"volume":4126500},{"timestamp":1631280600,"date":"2021-09-10","index":4335,"close":257.2,"high":261.59,"low":256.5,"open":261,"volume":5280900}]},{"date":"2021-05-27","estimated":0.88,"reported":1.21,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":4252,"close":211.86,"high":215.64,"low":210.47,"open":212.97,"volume":5337000},{"timestamp":1620999000,"date":"2021-05-14","index":4253,"close":217.66,"high":218.27,"low":214.15,"open":214.19,"volume":4429000},{"timestamp":1621258200,"date":"2021-05-17","index":4254,"close":215.06,"high":217.72,"low":212.82,"open":216.59,"volume":3816100},{"timestamp":1621344600,"date":"2021-05-18","index":4255,"close":214.33,"high":217.35,"low":213.79,"open":215.44,"volume":3540600},{"timestamp":1621431000,"date":"2021-05-19","index":4256,"close":221.34,"high":221.6,"low":214.51,"open":215.85,"volume":8092100},{"timestamp":1621517400,"date":"2021-05-20","index":4257,"close":223.78,"high":226.83,"low":222.36,"open":222.98,"volume":6705500},{"timestamp":1621603800,"date":"2021-05-21","index":4258,"close":222.58,"high":225.78,"low":222.44,"open":225.21,"volume":4913600},{"timestamp":1621863000,"date":"2021-05-24","index":4259,"close":226.99,"high":227.6,"low":224.21,"open":225,"volume":5288300},{"timestamp":1621949400,"date":"2021-05-25","index":4260,"close":227.71,"high":229.72,"low":226.28,"open":228,"volume":6256300},{"timestamp":1622035800,"date":"2021-05-26","index":4261,"close":229.68,"high":230.24,"low":228.29,"open":228.48,"volume":5807100},{"timestamp":1622122200,"date":"2021-05-27","index":4262,"close":225.83,"high":229.52,"low":225.39,"open":229.52,"volume":15344100}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":4263,"close":238.1,"high":243.5,"low":237.83,"open":239.22,"volume":17810800},{"timestamp":1622554200,"date":"2021-06-01","index":4264,"close":236.2,"high":238.4,"low":232.46,"open":238,"volume":8103900},{"timestamp":1622640600,"date":"2021-06-02","index":4265,"close":234.62,"high":238.29,"low":233.9,"open":234.4,"volume":5543900},{"timestamp":1622727000,"date":"2021-06-03","index":4266,"close":230.84,"high":233.18,"low":229.43,"open":232.89,"volume":5109000},{"timestamp":1622813400,"date":"2021-06-04","index":4267,"close":237.48,"high":237.89,"low":231.52,"open":231.63,"volume":6177600},{"timestamp":1623072600,"date":"2021-06-07","index":4268,"close":238.14,"high":239.47,"low":235.84,"open":236.6,"volume":3510800},{"timestamp":1623159000,"date":"2021-06-08","index":4269,"close":236.42,"high":241.79,"low":235.67,"open":238.8,"volume":5827300},{"timestamp":1623245400,"date":"2021-06-09","index":4270,"close":236.09,"high":238.87,"low":235.51,"open":238.87,"volume":3350900},{"timestamp":1623331800,"date":"2021-06-10","index":4271,"close":240.19,"high":240.29,"low":235.15,"open":236,"volume":4659500},{"timestamp":1623418200,"date":"2021-06-11","index":4272,"close":240.31,"high":240.37,"low":238.41,"open":239.03,"volume":4624200},{"timestamp":1623677400,"date":"2021-06-14","index":4273,"close":246.26,"high":246.64,"low":240.48,"open":240.7,"volume":6764700}]},{"date":"2021-02-25","estimated":0.75,"reported":1.04,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":4188,"close":236.72,"high":238.22,"low":233.96,"open":237.45,"volume":5535600},{"timestamp":1613053800,"date":"2021-02-11","index":4189,"close":241.24,"high":242.89,"low":238.58,"open":238.93,"volume":6091600},{"timestamp":1613140200,"date":"2021-02-12","index":4190,"close":240.37,"high":241.56,"low":238.91,"open":240.95,"volume":4314400},{"timestamp":1613485800,"date":"2021-02-16","index":4191,"close":248.59,"high":251.23,"low":243.8,"open":245,"volume":10837600},{"timestamp":1613572200,"date":"2021-02-17","index":4192,"close":247.66,"high":249.5,"low":245.5,"open":248.59,"volume":5879200},{"timestamp":1613658600,"date":"2021-02-18","index":4193,"close":247.01,"high":248.01,"low":242.57,"open":245.97,"volume":4152800},{"timestamp":1613745000,"date":"2021-02-19","index":4194,"close":246.56,"high":249.39,"low":245.98,"open":248,"volume":4647700},{"timestamp":1614004200,"date":"2021-02-22","index":4195,"close":240.95,"high":244.52,"low":240.38,"open":244.26,"volume":5055000},{"timestamp":1614090600,"date":"2021-02-23","index":4196,"close":235.64,"high":238.96,"low":229.01,"open":235.26,"volume":8641600},{"timestamp":1614177000,"date":"2021-02-24","index":4197,"close":240.47,"high":241.5,"low":231.51,"open":235.53,"volume":6128300},{"timestamp":1614263400,"date":"2021-02-25","index":4198,"close":231.08,"high":240.35,"low":229.77,"open":238.53,"volume":8828900}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":4199,"close":216.5,"high":230.5,"low":216.34,"open":229.39,"volume":20372900},{"timestamp":1614609000,"date":"2021-03-01","index":4200,"close":217.54,"high":220.2,"low":215.03,"open":219.9,"volume":14027700},{"timestamp":1614695400,"date":"2021-03-02","index":4201,"close":213.47,"high":218.6,"low":213.34,"open":218.4,"volume":10211500},{"timestamp":1614781800,"date":"2021-03-03","index":4202,"close":206,"high":213.32,"low":205.4,"open":212.83,"volume":11459000},{"timestamp":1614868200,"date":"2021-03-04","index":4203,"close":205.33,"high":209.09,"low":201.51,"open":206.84,"volume":12800500},{"timestamp":1614954600,"date":"2021-03-05","index":4204,"close":210.76,"high":212.35,"low":203.22,"open":210.01,"volume":11406000},{"timestamp":1615213800,"date":"2021-03-08","index":4205,"close":207.72,"high":214.9,"low":207.57,"open":213.62,"volume":9576400},{"timestamp":1615300200,"date":"2021-03-09","index":4206,"close":211.53,"high":215.79,"low":211.17,"open":212.18,"volume":9732200},{"timestamp":1615386600,"date":"2021-03-10","index":4207,"close":211.96,"high":216.15,"low":211.77,"open":214.72,"volume":7186400},{"timestamp":1615473000,"date":"2021-03-11","index":4208,"close":215.95,"high":218.17,"low":214.35,"open":215,"volume":6431000},{"timestamp":1615559400,"date":"2021-03-12","index":4209,"close":212.21,"high":213.85,"low":209.3,"open":213.45,"volume":6114600}]},{"date":"2020-12-01","estimated":0.75,"reported":1.74,"pre":[{"timestamp":1605537000,"date":"2020-11-16","index":4130,"close":249.89,"high":253.49,"low":248.18,"open":249.52,"volume":5712600},{"timestamp":1605623400,"date":"2020-11-17","index":4131,"close":256.17,"high":258.27,"low":250.46,"open":253.74,"volume":5090700},{"timestamp":1605709800,"date":"2020-11-18","index":4132,"close":257.16,"high":262.66,"low":255.85,"open":256.4,"volume":5880500},{"timestamp":1605796200,"date":"2020-11-19","index":4133,"close":264.65,"high":267.09,"low":255.66,"open":256.84,"volume":8084600},{"timestamp":1605882600,"date":"2020-11-20","index":4134,"close":258.04,"high":265.02,"low":257.82,"open":263.59,"volume":7286100},{"timestamp":1606141800,"date":"2020-11-23","index":4135,"close":257.64,"high":261.74,"low":254.61,"open":261.23,"volume":5383600},{"timestamp":1606228200,"date":"2020-11-24","index":4136,"close":260.84,"high":262.31,"low":257.82,"open":260,"volume":5797300},{"timestamp":1606314600,"date":"2020-11-25","index":4137,"close":246.82,"high":266.1,"low":245.05,"open":263.73,"volume":26394900},{"timestamp":1606487400,"date":"2020-11-27","index":4138,"close":247.63,"high":251.84,"low":247.03,"open":251,"volume":7395000},{"timestamp":1606746600,"date":"2020-11-30","index":4139,"close":245.8,"high":247.63,"low":236.07,"open":245.48,"volume":18966400},{"timestamp":1606833000,"date":"2020-12-01","index":4140,"close":241.35,"high":246.7,"low":238.7,"open":245,"volume":18872000}],"post":[{"timestamp":1606919400,"date":"2020-12-02","index":4141,"close":220.78,"high":226,"low":215.63,"open":225.48,"volume":52225500},{"timestamp":1607005800,"date":"2020-12-03","index":4142,"close":220.97,"high":226.11,"low":220.13,"open":226.11,"volume":21395300},{"timestamp":1607092200,"date":"2020-12-04","index":4143,"close":225.86,"high":228.6,"low":221.82,"open":223.82,"volume":20504800},{"timestamp":1607351400,"date":"2020-12-07","index":4144,"close":227.7,"high":229.87,"low":226.25,"open":228.11,"volume":12864100},{"timestamp":1607437800,"date":"2020-12-08","index":4145,"close":227.86,"high":229.5,"low":225.66,"open":228.65,"volume":12116800},{"timestamp":1607524200,"date":"2020-12-09","index":4146,"close":220.57,"high":228.84,"low":220.07,"open":228.05,"volume":15651800},{"timestamp":1607610600,"date":"2020-12-10","index":4147,"close":222.92,"high":224.31,"low":220.16,"open":220.57,"volume":9258600},{"timestamp":1607697000,"date":"2020-12-11","index":4148,"close":222.42,"high":222.74,"low":219.98,"open":221.92,"volume":8214400},{"timestamp":1607956200,"date":"2020-12-14","index":4149,"close":221.27,"high":223.47,"low":220.45,"open":223.09,"volume":8508500},{"timestamp":1608042600,"date":"2020-12-15","index":4150,"close":220.15,"high":222.14,"low":218.2,"open":222.07,"volume":10766800},{"timestamp":1608129000,"date":"2020-12-16","index":4151,"close":223.62,"high":224,"low":220.25,"open":221.48,"volume":8821400}]},{"date":"2020-08-25","estimated":0.67,"reported":1.44,"pre":[{"timestamp":1597152600,"date":"2020-08-11","index":4062,"close":191.99,"high":195.84,"low":191.72,"open":193.62,"volume":5015400},{"timestamp":1597239000,"date":"2020-08-12","index":4063,"close":192.62,"high":195.42,"low":192.12,"open":193,"volume":3980300},{"timestamp":1597325400,"date":"2020-08-13","index":4064,"close":195.14,"high":198.07,"low":193.23,"open":193.32,"volume":4711600},{"timestamp":1597411800,"date":"2020-08-14","index":4065,"close":193.46,"high":195.48,"low":192.52,"open":195.22,"volume":2833000},{"timestamp":1597671000,"date":"2020-08-17","index":4066,"close":196.74,"high":197.07,"low":194.42,"open":195.34,"volume":3574500},{"timestamp":1597757400,"date":"2020-08-18","index":4067,"close":204.01,"high":204.8,"low":199,"open":199.33,"volume":7284800},{"timestamp":1597843800,"date":"2020-08-19","index":4068,"close":205.11,"high":207.1,"low":200.03,"open":204,"volume":7080700},{"timestamp":1597930200,"date":"2020-08-20","index":4069,"close":209.51,"high":210.11,"low":203.51,"open":203.85,"volume":5175100},{"timestamp":1598016600,"date":"2020-08-21","index":4070,"close":207.53,"high":210,"low":206.25,"open":209.94,"volume":5727800},{"timestamp":1598275800,"date":"2020-08-24","index":4071,"close":208.46,"high":209.29,"low":205.15,"open":208.88,"volume":5699000},{"timestamp":1598362200,"date":"2020-08-25","index":4072,"close":216.05,"high":218.35,"low":210.8,"open":213.22,"volume":27096500}],"post":[{"timestamp":1598448600,"date":"2020-08-26","index":4073,"close":272.32,"high":277.97,"low":249.47,"open":251.96,"volume":63253400},{"timestamp":1598535000,"date":"2020-08-27","index":4074,"close":276.32,"high":278.28,"low":260.84,"open":267,"volume":22817100},{"timestamp":1598621400,"date":"2020-08-28","index":4075,"close":271.1,"high":275.75,"low":267.4,"open":271.28,"volume":28068000},{"timestamp":1598880600,"date":"2020-08-31","index":4076,"close":272.65,"high":274.71,"low":265.91,"open":270,"volume":16010100},{"timestamp":1598967000,"date":"2020-09-01","index":4077,"close":281.25,"high":281.93,"low":270.58,"open":271,"volume":13293600},{"timestamp":1599053400,"date":"2020-09-02","index":4078,"close":276.69,"high":284.5,"low":268.57,"open":283.47,"volume":12963800},{"timestamp":1599139800,"date":"2020-09-03","index":4079,"close":265.01,"high":271.75,"low":257.41,"open":270.58,"volume":14000600},{"timestamp":1599226200,"date":"2020-09-04","index":4080,"close":254.7,"high":265.67,"low":243.2,"open":262.98,"volume":14374300},{"timestamp":1599571800,"date":"2020-09-08","index":4081,"close":241.27,"high":253.68,"low":240.14,"open":240.57,"volume":15229600},{"timestamp":1599658200,"date":"2020-09-09","index":4082,"close":250.43,"high":253.45,"low":242.96,"open":246.4,"volume":9988600},{"timestamp":1599744600,"date":"2020-09-10","index":4083,"close":247.8,"high":256.51,"low":246.97,"open":254.81,"volume":5945000}]},{"date":"2020-05-28","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":4000,"close":169.64,"high":175.21,"low":166.27,"open":175.17,"volume":12534900},{"timestamp":1589463000,"date":"2020-05-14","index":4001,"close":167,"high":168.57,"low":164.57,"open":168.44,"volume":7442300},{"timestamp":1589549400,"date":"2020-05-15","index":4002,"close":171.33,"high":171.72,"low":166.18,"open":167.27,"volume":5673800},{"timestamp":1589808600,"date":"2020-05-18","index":4003,"close":172.5,"high":177,"low":172.13,"open":174,"volume":6398300},{"timestamp":1589895000,"date":"2020-05-19","index":4004,"close":176.04,"high":178.2,"low":172.75,"open":172.75,"volume":5264000},{"timestamp":1589981400,"date":"2020-05-20","index":4005,"close":176.93,"high":179.14,"low":174.9,"open":178.57,"volume":4951200},{"timestamp":1590067800,"date":"2020-05-21","index":4006,"close":175.26,"high":178.29,"low":174.93,"open":176.93,"volume":4429700},{"timestamp":1590154200,"date":"2020-05-22","index":4007,"close":177.85,"high":178.64,"low":175.45,"open":176.6,"volume":4965100},{"timestamp":1590499800,"date":"2020-05-26","index":4008,"close":176.52,"high":182,"low":176.22,"open":182,"volume":8353600},{"timestamp":1590586200,"date":"2020-05-27","index":4009,"close":176.6,"high":176.61,"low":171.37,"open":176.29,"volume":6340200},{"timestamp":1590672600,"date":"2020-05-28","index":4010,"close":181.1,"high":184.8,"low":177.1,"open":180,"volume":10275200}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":4011,"close":174.79,"high":175,"low":170.69,"open":174.3,"volume":19588900},{"timestamp":1591018200,"date":"2020-06-01","index":4012,"close":176.36,"high":177.52,"low":172.68,"open":173.1,"volume":5711600},{"timestamp":1591104600,"date":"2020-06-02","index":4013,"close":174.23,"high":174.9,"low":171.22,"open":174.85,"volume":8571800},{"timestamp":1591191000,"date":"2020-06-03","index":4014,"close":174.99,"high":175.93,"low":172.84,"open":174.83,"volume":6004000},{"timestamp":1591277400,"date":"2020-06-04","index":4015,"close":171.44,"high":175.43,"low":170,"open":175,"volume":7301600},{"timestamp":1591363800,"date":"2020-06-05","index":4016,"close":173.88,"high":174.19,"low":167,"open":170.11,"volume":8232200},{"timestamp":1591623000,"date":"2020-06-08","index":4017,"close":176.55,"high":176.57,"low":172.66,"open":173.63,"volume":4592600},{"timestamp":1591709400,"date":"2020-06-09","index":4018,"close":174.56,"high":176,"low":173.53,"open":176,"volume":4025600},{"timestamp":1591795800,"date":"2020-06-10","index":4019,"close":182.1,"high":182.5,"low":176.05,"open":176.25,"volume":8127200},{"timestamp":1591882200,"date":"2020-06-11","index":4020,"close":172.05,"high":178.43,"low":172,"open":176.64,"volume":6521200},{"timestamp":1591968600,"date":"2020-06-12","index":4021,"close":175.11,"high":177.69,"low":171.86,"open":175.9,"volume":5443800}]},{"date":"2020-02-25","estimated":0.56,"reported":0.66,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":3935,"close":189.12,"high":189.27,"low":185.56,"open":186.17,"volume":3873500},{"timestamp":1581431400,"date":"2020-02-11","index":3936,"close":189.11,"high":192.6,"low":188.65,"open":191.48,"volume":4299200},{"timestamp":1581517800,"date":"2020-02-12","index":3937,"close":189.46,"high":190.52,"low":186.77,"open":189.71,"volume":4535400},{"timestamp":1581604200,"date":"2020-02-13","index":3938,"close":188.64,"high":191.05,"low":188.42,"open":188.5,"volume":3132100},{"timestamp":1581690600,"date":"2020-02-14","index":3939,"close":189.95,"high":190.25,"low":188.1,"open":189.35,"volume":3599400},{"timestamp":1582036200,"date":"2020-02-18","index":3940,"close":191.09,"high":191.5,"low":188.92,"open":190.95,"volume":4957000},{"timestamp":1582122600,"date":"2020-02-19","index":3941,"close":192.87,"high":193.92,"low":191.8,"open":192,"volume":3903200},{"timestamp":1582209000,"date":"2020-02-20","index":3942,"close":193.36,"high":195.72,"low":189.77,"open":194,"volume":5451200},{"timestamp":1582295400,"date":"2020-02-21","index":3943,"close":189.5,"high":192.04,"low":186.72,"open":191.84,"volume":5242100},{"timestamp":1582554600,"date":"2020-02-24","index":3944,"close":185.94,"high":187.15,"low":178.79,"open":178.79,"volume":8463300},{"timestamp":1582641000,"date":"2020-02-25","index":3945,"close":181.27,"high":189.98,"low":179.43,"open":188.47,"volume":11361100}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":3946,"close":178.87,"high":182.67,"low":174.25,"open":176.54,"volume":13923100},{"timestamp":1582813800,"date":"2020-02-27","index":3947,"close":172.15,"high":178.33,"low":170.05,"open":172.21,"volume":9927300},{"timestamp":1582900200,"date":"2020-02-28","index":3948,"close":170.4,"high":171.77,"low":163.12,"open":164.99,"volume":12640800},{"timestamp":1583159400,"date":"2020-03-02","index":3949,"close":176.76,"high":176.79,"low":168.59,"open":172.2,"volume":7761000},{"timestamp":1583245800,"date":"2020-03-03","index":3950,"close":169.37,"high":178.42,"low":167.09,"open":178.41,"volume":8323500},{"timestamp":1583332200,"date":"2020-03-04","index":3951,"close":175.69,"high":175.81,"low":169.63,"open":172.25,"volume":5846300},{"timestamp":1583418600,"date":"2020-03-05","index":3952,"close":169.6,"high":173.75,"low":168.1,"open":172.57,"volume":5797500},{"timestamp":1583505000,"date":"2020-03-06","index":3953,"close":164.08,"high":167.57,"low":158.54,"open":165.67,"volume":9757700},{"timestamp":1583760600,"date":"2020-03-09","index":3954,"close":151.21,"high":157.71,"low":150.64,"open":151.7,"volume":9657100},{"timestamp":1583847000,"date":"2020-03-10","index":3955,"close":161.34,"high":161.47,"low":151,"open":157.23,"volume":11443900},{"timestamp":1583933400,"date":"2020-03-11","index":3956,"close":154.57,"high":159.62,"low":150.15,"open":157.68,"volume":10341300}]},{"date":"2019-12-03","estimated":0.66,"reported":0.75,"pre":[{"timestamp":1574087400,"date":"2019-11-18","index":3879,"close":162.77,"high":164,"low":161.89,"open":164,"volume":5556700},{"timestamp":1574173800,"date":"2019-11-19","index":3880,"close":163.96,"high":164.45,"low":161.84,"open":163.64,"volume":4952900},{"timestamp":1574260200,"date":"2019-11-20","index":3881,"close":164.2,"high":166.34,"low":162.25,"open":163.44,"volume":8450300},{"timestamp":1574346600,"date":"2019-11-21","index":3882,"close":162.88,"high":165.91,"low":162.21,"open":165.32,"volume":5724200},{"timestamp":1574433000,"date":"2019-11-22","index":3883,"close":162.81,"high":163.49,"low":161.38,"open":162.98,"volume":3761900},{"timestamp":1574692200,"date":"2019-11-25","index":3884,"close":161.71,"high":164.65,"low":161.45,"open":163.78,"volume":5509300},{"timestamp":1574778600,"date":"2019-11-26","index":3885,"close":162.54,"high":162.61,"low":161.31,"open":161.56,"volume":5881400},{"timestamp":1574865000,"date":"2019-11-27","index":3886,"close":161.51,"high":162.83,"low":161.11,"open":161.92,"volume":4012800},{"timestamp":1575037800,"date":"2019-11-29","index":3887,"close":162.89,"high":163.41,"low":161.32,"open":161.61,"volume":2432500},{"timestamp":1575297000,"date":"2019-12-02","index":3888,"close":161,"high":163.21,"low":158.1,"open":163.1,"volume":5117400},{"timestamp":1575383400,"date":"2019-12-03","index":3889,"close":161.57,"high":161.85,"low":156.19,"open":156.96,"volume":6216400}],"post":[{"timestamp":1575469800,"date":"2019-12-04","index":3890,"close":156.43,"high":160.69,"low":154.5,"open":160.38,"volume":17803300},{"timestamp":1575556200,"date":"2019-12-05","index":3891,"close":158.22,"high":158.92,"low":155.25,"open":155.74,"volume":7126600},{"timestamp":1575642600,"date":"2019-12-06","index":3892,"close":158.01,"high":159.5,"low":157.59,"open":158.1,"volume":4751200},{"timestamp":1575901800,"date":"2019-12-09","index":3893,"close":157.48,"high":158.9,"low":157.06,"open":157.38,"volume":3709000},{"timestamp":1575988200,"date":"2019-12-10","index":3894,"close":156.4,"high":157.67,"low":156.17,"open":157.01,"volume":4074700},{"timestamp":1576074600,"date":"2019-12-11","index":3895,"close":156.39,"high":156.88,"low":155.48,"open":156.84,"volume":4867500},{"timestamp":1576161000,"date":"2019-12-12","index":3896,"close":158.59,"high":158.99,"low":155.31,"open":155.77,"volume":5353900},{"timestamp":1576247400,"date":"2019-12-13","index":3897,"close":161.13,"high":161.49,"low":158.55,"open":158.86,"volume":5742300},{"timestamp":1576506600,"date":"2019-12-16","index":3898,"close":161.96,"high":162.74,"low":160.82,"open":160.85,"volume":5370000},{"timestamp":1576593000,"date":"2019-12-17","index":3899,"close":161.63,"high":162.37,"low":159.74,"open":162,"volume":4789600},{"timestamp":1576679400,"date":"2019-12-18","index":3900,"close":161.48,"high":163.28,"low":161.48,"open":161.8,"volume":4144800}]},{"date":"2019-08-22","estimated":0.47,"reported":0.66,"pre":[{"timestamp":1565271000,"date":"2019-08-08","index":3808,"close":143.82,"high":144.96,"low":142.32,"open":143.52,"volume":8670300},{"timestamp":1565357400,"date":"2019-08-09","index":3809,"close":143.37,"high":144.47,"low":141.69,"open":143.61,"volume":5286700},{"timestamp":1565616600,"date":"2019-08-12","index":3810,"close":140.72,"high":141.97,"low":140.05,"open":141.55,"volume":4389500},{"timestamp":1565703000,"date":"2019-08-13","index":3811,"close":143.88,"high":145,"low":140.43,"open":140.93,"volume":5205800},{"timestamp":1565789400,"date":"2019-08-14","index":3812,"close":139.72,"high":142.36,"low":137.87,"open":141.29,"volume":8607800},{"timestamp":1565875800,"date":"2019-08-15","index":3813,"close":142.13,"high":143.3,"low":139.75,"open":141.1,"volume":6647700},{"timestamp":1565962200,"date":"2019-08-16","index":3814,"close":143.89,"high":145.34,"low":142.52,"open":143.06,"volume":5341100},{"timestamp":1566221400,"date":"2019-08-19","index":3815,"close":143.67,"high":146.14,"low":142.88,"open":145.6,"volume":4632100},{"timestamp":1566307800,"date":"2019-08-20","index":3816,"close":145.54,"high":146.5,"low":143.06,"open":144.16,"volume":6259200},{"timestamp":1566394200,"date":"2019-08-21","index":3817,"close":147.38,"high":148.39,"low":146.16,"open":146.9,"volume":6142400},{"timestamp":1566480600,"date":"2019-08-22","index":3818,"close":148.24,"high":149.9,"low":145.47,"open":149.49,"volume":11744500}],"post":[{"timestamp":1566567000,"date":"2019-08-23","index":3819,"close":151.57,"high":158.42,"low":150.65,"open":157.7,"volume":26531900},{"timestamp":1566826200,"date":"2019-08-26","index":3820,"close":155.14,"high":155.21,"low":151.52,"open":153.51,"volume":8975400},{"timestamp":1566912600,"date":"2019-08-27","index":3821,"close":153.57,"high":155.9,"low":152.53,"open":154.26,"volume":6516500},{"timestamp":1566999000,"date":"2019-08-28","index":3822,"close":151.83,"high":152.78,"low":150.87,"open":152.5,"volume":5326800},{"timestamp":1567085400,"date":"2019-08-29","index":3823,"close":155.93,"high":156,"low":152.66,"open":153.4,"volume":5979900},{"timestamp":1567171800,"date":"2019-08-30","index":3824,"close":156.07,"high":158.22,"low":153.7,"open":156.42,"volume":7591000},{"timestamp":1567517400,"date":"2019-09-03","index":3825,"close":152.73,"high":155.32,"low":151.76,"open":154.21,"volume":4953800},{"timestamp":1567603800,"date":"2019-09-04","index":3826,"close":152.46,"high":154.92,"low":152.32,"open":154.09,"volume":3604500},{"timestamp":1567690200,"date":"2019-09-05","index":3827,"close":153.77,"high":154.74,"low":151.95,"open":154.64,"volume":5065400},{"timestamp":1567776600,"date":"2019-09-06","index":3828,"close":151.07,"high":154.05,"low":150.77,"open":153.97,"volume":4722300},{"timestamp":1568035800,"date":"2019-09-09","index":3829,"close":149.54,"high":152.15,"low":148.09,"open":151.66,"volume":6265500}]},{"date":"2019-06-04","estimated":0.61,"reported":0.93,"pre":[{"timestamp":1558359000,"date":"2019-05-20","index":3752,"close":155.98,"high":156.09,"low":151.7,"open":152.47,"volume":5437600},{"timestamp":1558445400,"date":"2019-05-21","index":3753,"close":155.78,"high":157.84,"low":155.18,"open":157.36,"volume":3803100},{"timestamp":1558531800,"date":"2019-05-22","index":3754,"close":157.64,"high":158.19,"low":155.84,"open":155.87,"volume":3170100},{"timestamp":1558618200,"date":"2019-05-23","index":3755,"close":153.71,"high":156.34,"low":152.15,"open":156.03,"volume":4508200},{"timestamp":1558704600,"date":"2019-05-24","index":3756,"close":154.51,"high":156.93,"low":154.16,"open":154.89,"volume":3151700},{"timestamp":1559050200,"date":"2019-05-28","index":3757,"close":155.19,"high":157.81,"low":154.39,"open":155.35,"volume":4934100},{"timestamp":1559136600,"date":"2019-05-29","index":3758,"close":152.89,"high":154.06,"low":151.2,"open":153.76,"volume":4359500},{"timestamp":1559223000,"date":"2019-05-30","index":3759,"close":155.66,"high":155.87,"low":153.9,"open":154.32,"volume":4418100},{"timestamp":1559309400,"date":"2019-05-31","index":3760,"close":151.41,"high":154.48,"low":151.26,"open":152.66,"volume":5326900},{"timestamp":1559568600,"date":"2019-06-03","index":3761,"close":145.1,"high":150.7,"low":143.39,"open":150.7,"volume":8835200},{"timestamp":1559655000,"date":"2019-06-04","index":3762,"close":150.81,"high":150.92,"low":142.51,"open":146.05,"volume":12375100}],"post":[{"timestamp":1559741400,"date":"2019-06-05","index":3763,"close":158.44,"high":158.5,"low":154.55,"open":157.15,"volume":12072400},{"timestamp":1559827800,"date":"2019-06-06","index":3764,"close":159.31,"high":160,"low":157.33,"open":158.5,"volume":5601200},{"timestamp":1559914200,"date":"2019-06-07","index":3765,"close":161.27,"high":162.99,"low":159.5,"open":159.84,"volume":7175300},{"timestamp":1560173400,"date":"2019-06-10","index":3766,"close":152.79,"high":157.45,"low":150.83,"open":153.48,"volume":29856300},{"timestamp":1560259800,"date":"2019-06-11","index":3767,"close":150.15,"high":155.71,"low":148.79,"open":155.31,"volume":15214300},{"timestamp":1560346200,"date":"2019-06-12","index":3768,"close":151.28,"high":152.32,"low":150.15,"open":151.11,"volume":7161300},{"timestamp":1560432600,"date":"2019-06-13","index":3769,"close":151.34,"high":152.24,"low":150.25,"open":152.16,"volume":5173800},{"timestamp":1560519000,"date":"2019-06-14","index":3770,"close":150.01,"high":151.98,"low":149.48,"open":151.04,"volume":6248200},{"timestamp":1560778200,"date":"2019-06-17","index":3771,"close":150.29,"high":151.28,"low":149.87,"open":150.2,"volume":4491800},{"timestamp":1560864600,"date":"2019-06-18","index":3772,"close":150.59,"high":152.95,"low":150.5,"open":151.88,"volume":7317800},{"timestamp":1560951000,"date":"2019-06-19","index":3773,"close":154.14,"high":154.47,"low":150.51,"open":151.69,"volume":8095300}]},{"date":"2019-03-04","estimated":0.55,"reported":0.7,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":3688,"close":159.05,"high":161.22,"low":158.09,"open":160.99,"volume":5282000},{"timestamp":1550586600,"date":"2019-02-19","index":3689,"close":160.61,"high":161.48,"low":159.14,"open":159.66,"volume":3883200},{"timestamp":1550673000,"date":"2019-02-20","index":3690,"close":158.54,"high":161.49,"low":157.21,"open":160.33,"volume":7047200},{"timestamp":1550759400,"date":"2019-02-21","index":3691,"close":159.63,"high":160.48,"low":157.3,"open":157.7,"volume":4463000},{"timestamp":1550845800,"date":"2019-02-22","index":3692,"close":161.31,"high":161.71,"low":160.2,"open":160.47,"volume":4175000},{"timestamp":1551105000,"date":"2019-02-25","index":3693,"close":161.36,"high":163.06,"low":160.93,"open":162.51,"volume":5076700},{"timestamp":1551191400,"date":"2019-02-26","index":3694,"close":163,"high":163.38,"low":159.87,"open":160.81,"volume":4496300},{"timestamp":1551277800,"date":"2019-02-27","index":3695,"close":163.12,"high":163.53,"low":160.5,"open":162.29,"volume":4278300},{"timestamp":1551364200,"date":"2019-02-28","index":3696,"close":163.65,"high":164.6,"low":162.17,"open":163,"volume":6908100},{"timestamp":1551450600,"date":"2019-03-01","index":3697,"close":164.53,"high":166.15,"low":161.75,"open":165.15,"volume":6919900},{"timestamp":1551709800,"date":"2019-03-04","index":3698,"close":158.5,"high":165.79,"low":155.42,"open":165.56,"volume":17886300}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":3699,"close":156.97,"high":160.88,"low":154.8,"open":159.92,"volume":16042900},{"timestamp":1551882600,"date":"2019-03-06","index":3700,"close":156.79,"high":160.25,"low":156.28,"open":157.13,"volume":7436300},{"timestamp":1551969000,"date":"2019-03-07","index":3701,"close":155.6,"high":157.59,"low":154.81,"open":156.09,"volume":6916500},{"timestamp":1552055400,"date":"2019-03-08","index":3702,"close":155.06,"high":155.41,"low":150.25,"open":152.02,"volume":4800700},{"timestamp":1552311000,"date":"2019-03-11","index":3703,"close":157.65,"high":157.77,"low":153.43,"open":155.9,"volume":5699500},{"timestamp":1552397400,"date":"2019-03-12","index":3704,"close":158.28,"high":159.37,"low":157.16,"open":158,"volume":4082100},{"timestamp":1552483800,"date":"2019-03-13","index":3705,"close":159.81,"high":162,"low":158.61,"open":158.85,"volume":5230600},{"timestamp":1552570200,"date":"2019-03-14","index":3706,"close":160.67,"high":161.59,"low":159.74,"open":160.95,"volume":3247200},{"timestamp":1552656600,"date":"2019-03-15","index":3707,"close":161.51,"high":162.18,"low":159.19,"open":160.64,"volume":6743700},{"timestamp":1552915800,"date":"2019-03-18","index":3708,"close":161.95,"high":163.33,"low":160.88,"open":161.4,"volume":3575500},{"timestamp":1553002200,"date":"2019-03-19","index":3709,"close":163.93,"high":164.62,"low":161.6,"open":162.52,"volume":4379000}]},{"date":"2018-11-27","estimated":0.5,"reported":0.61,"pre":[{"timestamp":1542033000,"date":"2018-11-12","index":3624,"close":130.5,"high":136.66,"low":130.08,"open":135.74,"volume":7571200},{"timestamp":1542119400,"date":"2018-11-13","index":3625,"close":132.16,"high":133.77,"low":128.95,"open":131.48,"volume":6176300},{"timestamp":1542205800,"date":"2018-11-14","index":3626,"close":129.35,"high":134.94,"low":128.58,"open":134.21,"volume":5729600},{"timestamp":1542292200,"date":"2018-11-15","index":3627,"close":132.49,"high":132.95,"low":126.3,"open":129.2,"volume":6468700},{"timestamp":1542378600,"date":"2018-11-16","index":3628,"close":132.55,"high":133.47,"low":130.08,"open":131.85,"volume":5126900},{"timestamp":1542637800,"date":"2018-11-19","index":3629,"close":121.01,"high":132.26,"low":120.42,"open":131.6,"volume":14284700},{"timestamp":1542724200,"date":"2018-11-20","index":3630,"close":120.67,"high":124.94,"low":113.6,"open":114.33,"volume":13829500},{"timestamp":1542810600,"date":"2018-11-21","index":3631,"close":123.59,"high":125.75,"low":121.61,"open":124.2,"volume":7311300},{"timestamp":1542983400,"date":"2018-11-23","index":3632,"close":122.03,"high":123.71,"low":120.71,"open":121.33,"volume":3009600},{"timestamp":1543242600,"date":"2018-11-26","index":3633,"close":126.41,"high":126.95,"low":123.66,"open":124.48,"volume":9321200},{"timestamp":1543329000,"date":"2018-11-27","index":3634,"close":127.54,"high":127.61,"low":123.72,"open":125.15,"volume":10558800}],"post":[{"timestamp":1543415400,"date":"2018-11-28","index":3635,"close":140.64,"high":140.89,"low":131.97,"open":138.48,"volume":25705400},{"timestamp":1543501800,"date":"2018-11-29","index":3636,"close":139.72,"high":142.88,"low":139.27,"open":139.85,"volume":7763000},{"timestamp":1543588200,"date":"2018-11-30","index":3637,"close":142.76,"high":143.22,"low":138.28,"open":138.89,"volume":9401400},{"timestamp":1543847400,"date":"2018-12-03","index":3638,"close":144.15,"high":147.07,"low":142.56,"open":146.3,"volume":7358900},{"timestamp":1543933800,"date":"2018-12-04","index":3639,"close":139.24,"high":145.2,"low":138.8,"open":142.73,"volume":6978400},{"timestamp":1544106600,"date":"2018-12-06","index":3640,"close":142.06,"high":142.06,"low":132.75,"open":134.8,"volume":9186600},{"timestamp":1544193000,"date":"2018-12-07","index":3641,"close":135.95,"high":142.37,"low":134.74,"open":141.9,"volume":6225300},{"timestamp":1544452200,"date":"2018-12-10","index":3642,"close":137.27,"high":139.49,"low":133.18,"open":135.16,"volume":5897000},{"timestamp":1544538600,"date":"2018-12-11","index":3643,"close":136.79,"high":140.7,"low":135.59,"open":140.59,"volume":4548700},{"timestamp":1544625000,"date":"2018-12-12","index":3644,"close":140.09,"high":144.03,"low":139.55,"open":141.79,"volume":6794300},{"timestamp":1544711400,"date":"2018-12-13","index":3645,"close":141.14,"high":143.63,"low":139.58,"open":141.5,"volume":5122800}]},{"date":"2018-08-29","estimated":0.47,"reported":0.53,"pre":[{"timestamp":1534339800,"date":"2018-08-15","index":3562,"close":145.04,"high":147.88,"low":143.6,"open":146.08,"volume":4476900},{"timestamp":1534426200,"date":"2018-08-16","index":3563,"close":145.73,"high":146.91,"low":145.22,"open":146.51,"volume":3704000},{"timestamp":1534512600,"date":"2018-08-17","index":3564,"close":145.02,"high":146.01,"low":143.95,"open":145.5,"volume":2865600},{"timestamp":1534771800,"date":"2018-08-20","index":3565,"close":145.71,"high":146.06,"low":144.32,"open":145.21,"volume":2882200},{"timestamp":1534858200,"date":"2018-08-21","index":3566,"close":145.53,"high":148.79,"low":145.36,"open":146.41,"volume":4063700},{"timestamp":1534944600,"date":"2018-08-22","index":3567,"close":146.46,"high":147.2,"low":145.05,"open":145.59,"volume":4245300},{"timestamp":1535031000,"date":"2018-08-23","index":3568,"close":147.83,"high":148.34,"low":146.07,"open":146.83,"volume":6196300},{"timestamp":1535117400,"date":"2018-08-24","index":3569,"close":152.3,"high":152.38,"low":148.5,"open":148.5,"volume":4882000},{"timestamp":1535376600,"date":"2018-08-27","index":3570,"close":151.68,"high":154.88,"low":150.2,"open":154.71,"volume":5814800},{"timestamp":1535463000,"date":"2018-08-28","index":3571,"close":152.99,"high":153.4,"low":151.56,"open":152.03,"volume":5266900},{"timestamp":1535549400,"date":"2018-08-29","index":3572,"close":154.8,"high":154.97,"low":153.05,"open":153.33,"volume":9018600}],"post":[{"timestamp":1535635800,"date":"2018-08-30","index":3573,"close":152.14,"high":153.74,"low":149.5,"open":151.12,"volume":14441000},{"timestamp":1535722200,"date":"2018-08-31","index":3574,"close":152.68,"high":153.87,"low":151.9,"open":152.14,"volume":6210500},{"timestamp":1536067800,"date":"2018-09-04","index":3575,"close":153.21,"high":153.34,"low":151.51,"open":152.11,"volume":5310900},{"timestamp":1536154200,"date":"2018-09-05","index":3576,"close":148.65,"high":152.78,"low":147.08,"open":152.39,"volume":7287400},{"timestamp":1536240600,"date":"2018-09-06","index":3577,"close":148.83,"high":149.16,"low":147.08,"open":148.75,"volume":4190300},{"timestamp":1536327000,"date":"2018-09-07","index":3578,"close":150.43,"high":151.41,"low":147.5,"open":147.84,"volume":3866800},{"timestamp":1536586200,"date":"2018-09-10","index":3579,"close":151.32,"high":151.58,"low":148,"open":150,"volume":3872300},{"timestamp":1536672600,"date":"2018-09-11","index":3580,"close":152.84,"high":153.75,"low":150.62,"open":151.08,"volume":4151000},{"timestamp":1536759000,"date":"2018-09-12","index":3581,"close":155.37,"high":155.77,"low":151.81,"open":152.84,"volume":5180800},{"timestamp":1536845400,"date":"2018-09-13","index":3582,"close":158.18,"high":158.78,"low":155.82,"open":155.87,"volume":6213500},{"timestamp":1536931800,"date":"2018-09-14","index":3583,"close":157.49,"high":158.79,"low":156.32,"open":157.95,"volume":4615300}]},{"date":"2018-05-29","estimated":0.46,"reported":0.74,"pre":[{"timestamp":1526304600,"date":"2018-05-14","index":3497,"close":127.69,"high":131,"low":127.16,"open":130.79,"volume":4169800},{"timestamp":1526391000,"date":"2018-05-15","index":3498,"close":128.13,"high":128.59,"low":126.09,"open":126.93,"volume":2933100},{"timestamp":1526477400,"date":"2018-05-16","index":3499,"close":128.77,"high":128.97,"low":127.92,"open":128.71,"volume":2439900},{"timestamp":1526563800,"date":"2018-05-17","index":3500,"close":126.05,"high":129.46,"low":125.55,"open":129.19,"volume":5557000},{"timestamp":1526650200,"date":"2018-05-18","index":3501,"close":126.96,"high":127.72,"low":125.87,"open":126.06,"volume":3612300},{"timestamp":1526909400,"date":"2018-05-21","index":3502,"close":126.37,"high":128.35,"low":126,"open":128,"volume":2887200},{"timestamp":1526995800,"date":"2018-05-22","index":3503,"close":125.44,"high":127.05,"low":125.26,"open":126.66,"volume":2789800},{"timestamp":1527082200,"date":"2018-05-23","index":3504,"close":128.09,"high":128.09,"low":124.58,"open":124.88,"volume":4303900},{"timestamp":1527168600,"date":"2018-05-24","index":3505,"close":128.74,"high":129.38,"low":127.39,"open":128.81,"volume":5972400},{"timestamp":1527255000,"date":"2018-05-25","index":3506,"close":127.96,"high":129.25,"low":127.62,"open":128.73,"volume":4031800},{"timestamp":1527600600,"date":"2018-05-29","index":3507,"close":126.88,"high":127.54,"low":126.12,"open":126.75,"volume":8141900}],"post":[{"timestamp":1527687000,"date":"2018-05-30","index":3508,"close":129.3,"high":132.55,"low":127.84,"open":132.3,"volume":14170900},{"timestamp":1527773400,"date":"2018-05-31","index":3509,"close":129.33,"high":130.99,"low":128.41,"open":129.37,"volume":6408300},{"timestamp":1527859800,"date":"2018-06-01","index":3510,"close":130.52,"high":130.87,"low":128.35,"open":129.88,"volume":6132800},{"timestamp":1528119000,"date":"2018-06-04","index":3511,"close":132.65,"high":132.8,"low":129.6,"open":130.39,"volume":4860700},{"timestamp":1528205400,"date":"2018-06-05","index":3512,"close":134.12,"high":134.63,"low":132.97,"open":133.14,"volume":5123200},{"timestamp":1528291800,"date":"2018-06-06","index":3513,"close":135.55,"high":135.71,"low":134.12,"open":134.33,"volume":4766900},{"timestamp":1528378200,"date":"2018-06-07","index":3514,"close":132.91,"high":135.75,"low":130.73,"open":135.55,"volume":6564100},{"timestamp":1528464600,"date":"2018-06-08","index":3515,"close":133.53,"high":133.68,"low":130.82,"open":131.7,"volume":3486600},{"timestamp":1528723800,"date":"2018-06-11","index":3516,"close":133.98,"high":134.67,"low":133.26,"open":133.88,"volume":3443100},{"timestamp":1528810200,"date":"2018-06-12","index":3517,"close":136.26,"high":137.5,"low":134.65,"open":134.96,"volume":5319900},{"timestamp":1528896600,"date":"2018-06-13","index":3518,"close":136.5,"high":137.49,"low":135.6,"open":136.37,"volume":5809300}]},{"date":"2018-02-28","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1518532200,"date":"2018-02-13","index":3435,"close":107.69,"high":108.08,"low":105.93,"open":108.01,"volume":7542800},{"timestamp":1518618600,"date":"2018-02-14","index":3436,"close":109.02,"high":109.22,"low":106.73,"open":106.73,"volume":7428000},{"timestamp":1518705000,"date":"2018-02-15","index":3437,"close":113.12,"high":113.43,"low":110.05,"open":112.31,"volume":8341900},{"timestamp":1518791400,"date":"2018-02-16","index":3438,"close":112.86,"high":114.15,"low":112.67,"open":112.84,"volume":4667300},{"timestamp":1519137000,"date":"2018-02-20","index":3439,"close":114.35,"high":115.26,"low":112.28,"open":112.45,"volume":4287800},{"timestamp":1519223400,"date":"2018-02-21","index":3440,"close":114.48,"high":115.67,"low":114.17,"open":114.77,"volume":4976500},{"timestamp":1519309800,"date":"2018-02-22","index":3441,"close":113,"high":115,"low":112.48,"open":114.52,"volume":4763400},{"timestamp":1519396200,"date":"2018-02-23","index":3442,"close":114.96,"high":114.96,"low":112.74,"open":113.63,"volume":4173500},{"timestamp":1519655400,"date":"2018-02-26","index":3443,"close":116.65,"high":116.8,"low":115.37,"open":116.11,"volume":5418900},{"timestamp":1519741800,"date":"2018-02-27","index":3444,"close":116.47,"high":117.61,"low":115.76,"open":117.3,"volume":5908200},{"timestamp":1519828200,"date":"2018-02-28","index":3445,"close":116.25,"high":118.15,"low":116.22,"open":117,"volume":9684400}],"post":[{"timestamp":1519914600,"date":"2018-03-01","index":3446,"close":119.43,"high":122.47,"low":118.05,"open":120.91,"volume":15555500},{"timestamp":1520001000,"date":"2018-03-02","index":3447,"close":121.92,"high":122.33,"low":117.64,"open":118.65,"volume":10627500},{"timestamp":1520260200,"date":"2018-03-05","index":3448,"close":122.5,"high":122.94,"low":119.66,"open":120,"volume":10121300},{"timestamp":1520346600,"date":"2018-03-06","index":3449,"close":124.48,"high":124.69,"low":122.75,"open":122.87,"volume":8154800},{"timestamp":1520433000,"date":"2018-03-07","index":3450,"close":125.33,"high":125.77,"low":123.18,"open":123.38,"volume":6750400},{"timestamp":1520519400,"date":"2018-03-08","index":3451,"close":126.36,"high":127.29,"low":125.7,"open":125.76,"volume":6127900},{"timestamp":1520605800,"date":"2018-03-09","index":3452,"close":127.41,"high":127.5,"low":126.25,"open":127.19,"volume":5637800},{"timestamp":1520861400,"date":"2018-03-12","index":3453,"close":126.78,"high":128.2,"low":126.78,"open":127.87,"volume":5609800},{"timestamp":1520947800,"date":"2018-03-13","index":3454,"close":126.73,"high":128.11,"low":125.73,"open":127.89,"volume":4641800},{"timestamp":1521034200,"date":"2018-03-14","index":3455,"close":127.99,"high":128.87,"low":126.51,"open":127.05,"volume":5402400},{"timestamp":1521120600,"date":"2018-03-15","index":3456,"close":127.22,"high":128.46,"low":126.67,"open":128,"volume":4603500}]},{"date":"2017-11-21","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1510065000,"date":"2017-11-07","index":3369,"close":102.72,"high":105,"low":101.75,"open":104.94,"volume":5277100},{"timestamp":1510151400,"date":"2017-11-08","index":3370,"close":105.03,"high":105.25,"low":102.9,"open":102.95,"volume":6674500},{"timestamp":1510237800,"date":"2017-11-09","index":3371,"close":103.6,"high":104.44,"low":102.41,"open":104.33,"volume":5128600},{"timestamp":1510324200,"date":"2017-11-10","index":3372,"close":105.24,"high":105.38,"low":102.83,"open":103.41,"volume":4675700},{"timestamp":1510583400,"date":"2017-11-13","index":3373,"close":105.78,"high":105.96,"low":105,"open":105,"volume":4609500},{"timestamp":1510669800,"date":"2017-11-14","index":3374,"close":106.23,"high":106.38,"low":105.06,"open":105.64,"volume":4366800},{"timestamp":1510756200,"date":"2017-11-15","index":3375,"close":105.43,"high":107,"low":105,"open":105.88,"volume":4148400},{"timestamp":1510842600,"date":"2017-11-16","index":3376,"close":107.03,"high":107.36,"low":106.18,"open":106.23,"volume":3708500},{"timestamp":1510929000,"date":"2017-11-17","index":3377,"close":107.58,"high":107.87,"low":106.73,"open":107.19,"volume":4407900},{"timestamp":1511188200,"date":"2017-11-20","index":3378,"close":107.37,"high":109,"low":107.01,"open":108.7,"volume":5578500},{"timestamp":1511274600,"date":"2017-11-21","index":3379,"close":108.8,"high":109.19,"low":107.79,"open":108.75,"volume":10682700}],"post":[{"timestamp":1511361000,"date":"2017-11-22","index":3380,"close":106.83,"high":107.49,"low":106.05,"open":106.85,"volume":9009600},{"timestamp":1511533800,"date":"2017-11-24","index":3381,"close":107.15,"high":107.6,"low":106.41,"open":107.4,"volume":4000000},{"timestamp":1511793000,"date":"2017-11-27","index":3382,"close":106.58,"high":107.28,"low":105.86,"open":106.79,"volume":5144200},{"timestamp":1511879400,"date":"2017-11-28","index":3383,"close":106.46,"high":106.89,"low":105.79,"open":106.1,"volume":4794300},{"timestamp":1511965800,"date":"2017-11-29","index":3384,"close":103.53,"high":105.88,"low":102.79,"open":105.75,"volume":6851000},{"timestamp":1512052200,"date":"2017-11-30","index":3385,"close":104.32,"high":104.51,"low":102.77,"open":103.59,"volume":5201800},{"timestamp":1512138600,"date":"2017-12-01","index":3386,"close":103.83,"high":104.83,"low":102.83,"open":103.86,"volume":4797600},{"timestamp":1512397800,"date":"2017-12-04","index":3387,"close":99.85,"high":104.74,"low":99.83,"open":104.6,"volume":9116000},{"timestamp":1512484200,"date":"2017-12-05","index":3388,"close":100.69,"high":101.66,"low":98.68,"open":99.55,"volume":5323800},{"timestamp":1512570600,"date":"2017-12-06","index":3389,"close":102.92,"high":103.33,"low":100,"open":100.26,"volume":4571000},{"timestamp":1512657000,"date":"2017-12-07","index":3390,"close":104.07,"high":104.14,"low":102.64,"open":103.65,"volume":3900100}]},{"date":"2017-08-22","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1502199000,"date":"2017-08-08","index":3305,"close":90.26,"high":90.89,"low":89.54,"open":90.18,"volume":2366700},{"timestamp":1502285400,"date":"2017-08-09","index":3306,"close":90.12,"high":90.47,"low":89.62,"open":89.64,"volume":3055400},{"timestamp":1502371800,"date":"2017-08-10","index":3307,"close":87.63,"high":89.92,"low":87.55,"open":89.67,"volume":3961500},{"timestamp":1502458200,"date":"2017-08-11","index":3308,"close":88.29,"high":88.66,"low":87.26,"open":87.55,"volume":2881500},{"timestamp":1502717400,"date":"2017-08-14","index":3309,"close":90.25,"high":90.65,"low":89.1,"open":89.29,"volume":4906900},{"timestamp":1502803800,"date":"2017-08-15","index":3310,"close":90.7,"high":91.11,"low":90.09,"open":90.35,"volume":2531700},{"timestamp":1502890200,"date":"2017-08-16","index":3311,"close":92.24,"high":92.4,"low":90.82,"open":91.05,"volume":4273700},{"timestamp":1502976600,"date":"2017-08-17","index":3312,"close":90.88,"high":92.49,"low":90.75,"open":92,"volume":3630500},{"timestamp":1503063000,"date":"2017-08-18","index":3313,"close":90.76,"high":91.35,"low":90.28,"open":90.82,"volume":3046800},{"timestamp":1503322200,"date":"2017-08-21","index":3314,"close":91.76,"high":91.8,"low":90.57,"open":90.95,"volume":3512500},{"timestamp":1503408600,"date":"2017-08-22","index":3315,"close":92.95,"high":93.44,"low":92.05,"open":92.43,"volume":11254400}],"post":[{"timestamp":1503495000,"date":"2017-08-23","index":3316,"close":93.07,"high":94.63,"low":91.3,"open":92.14,"volume":12034900},{"timestamp":1503581400,"date":"2017-08-24","index":3317,"close":94.15,"high":94.31,"low":93.35,"open":93.7,"volume":5494400},{"timestamp":1503667800,"date":"2017-08-25","index":3318,"close":94.1,"high":95.23,"low":93.87,"open":94.15,"volume":5311000},{"timestamp":1503927000,"date":"2017-08-28","index":3319,"close":93.66,"high":94.19,"low":92.85,"open":94.08,"volume":5536100},{"timestamp":1504013400,"date":"2017-08-29","index":3320,"close":93.83,"high":94.12,"low":92.5,"open":92.75,"volume":3242800},{"timestamp":1504099800,"date":"2017-08-30","index":3321,"close":94.86,"high":95.18,"low":93.59,"open":93.83,"volume":3808100},{"timestamp":1504186200,"date":"2017-08-31","index":3322,"close":95.49,"high":95.66,"low":94.35,"open":94.94,"volume":5098200},{"timestamp":1504272600,"date":"2017-09-01","index":3323,"close":96.01,"high":96.17,"low":95.19,"open":95.75,"volume":3679600},{"timestamp":1504618200,"date":"2017-09-05","index":3324,"close":96.18,"high":96.49,"low":95.13,"open":95.36,"volume":4069500},{"timestamp":1504704600,"date":"2017-09-06","index":3325,"close":95.82,"high":96.32,"low":95.25,"open":96.16,"volume":4105200},{"timestamp":1504791000,"date":"2017-09-07","index":3326,"close":96.73,"high":97.52,"low":95.88,"open":96.09,"volume":4917300}]},{"date":"2017-05-18","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1493904600,"date":"2017-05-04","index":3239,"close":86.52,"high":87.13,"low":86.29,"open":86.75,"volume":2140100},{"timestamp":1493991000,"date":"2017-05-05","index":3240,"close":86.97,"high":86.98,"low":86.22,"open":86.44,"volume":2595800},{"timestamp":1494250200,"date":"2017-05-08","index":3241,"close":86.86,"high":87.17,"low":86.62,"open":86.93,"volume":2168400},{"timestamp":1494336600,"date":"2017-05-09","index":3242,"close":87.13,"high":87.62,"low":86.9,"open":87.03,"volume":2887000},{"timestamp":1494423000,"date":"2017-05-10","index":3243,"close":87.31,"high":87.62,"low":86.9,"open":87.38,"volume":2920700},{"timestamp":1494509400,"date":"2017-05-11","index":3244,"close":87.71,"high":87.95,"low":86.57,"open":87.38,"volume":2731600},{"timestamp":1494595800,"date":"2017-05-12","index":3245,"close":89.04,"high":89.28,"low":87.57,"open":87.97,"volume":5586600},{"timestamp":1494855000,"date":"2017-05-15","index":3246,"close":89.8,"high":89.94,"low":89.05,"open":89.27,"volume":4053900},{"timestamp":1494941400,"date":"2017-05-16","index":3247,"close":89.75,"high":90.28,"low":89.41,"open":90.01,"volume":6422300},{"timestamp":1495027800,"date":"2017-05-17","index":3248,"close":87.84,"high":89.75,"low":87.57,"open":89.75,"volume":5619200},{"timestamp":1495114200,"date":"2017-05-18","index":3249,"close":87.75,"high":88.4,"low":87.17,"open":87.88,"volume":10180000}],"post":[{"timestamp":1495200600,"date":"2017-05-19","index":3250,"close":87.4,"high":91,"low":86.44,"open":90.95,"volume":15733500},{"timestamp":1495459800,"date":"2017-05-22","index":3251,"close":88.94,"high":89.05,"low":86.87,"open":87.54,"volume":6058400},{"timestamp":1495546200,"date":"2017-05-23","index":3252,"close":88.49,"high":89.25,"low":88.16,"open":88.73,"volume":4344600},{"timestamp":1495632600,"date":"2017-05-24","index":3253,"close":89.6,"high":89.72,"low":88.33,"open":88.43,"volume":4577200},{"timestamp":1495719000,"date":"2017-05-25","index":3254,"close":91.27,"high":91.81,"low":89.91,"open":89.97,"volume":7407100},{"timestamp":1495805400,"date":"2017-05-26","index":3255,"close":90.83,"high":91.1,"low":90.46,"open":90.93,"volume":5284500},{"timestamp":1496151000,"date":"2017-05-30","index":3256,"close":90.86,"high":91.07,"low":90.47,"open":90.5,"volume":4626500},{"timestamp":1496237400,"date":"2017-05-31","index":3257,"close":89.64,"high":90.97,"low":89.48,"open":90.69,"volume":6030100},{"timestamp":1496323800,"date":"2017-06-01","index":3258,"close":90.05,"high":90.64,"low":89.32,"open":90,"volume":4890600},{"timestamp":1496410200,"date":"2017-06-02","index":3259,"close":90.86,"high":91.09,"low":89.83,"open":90.24,"volume":4969200},{"timestamp":1496669400,"date":"2017-06-05","index":3260,"close":91.38,"high":91.88,"low":90.75,"open":91,"volume":5537300}]},{"date":"2017-02-28","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":3183,"close":80.91,"high":81.3,"low":80.46,"open":81.18,"volume":4327500},{"timestamp":1487082600,"date":"2017-02-14","index":3184,"close":80.92,"high":81.3,"low":80.56,"open":80.95,"volume":4809500},{"timestamp":1487169000,"date":"2017-02-15","index":3185,"close":81.67,"high":82.83,"low":80.89,"open":81.23,"volume":5271900},{"timestamp":1487255400,"date":"2017-02-16","index":3186,"close":80.82,"high":81.72,"low":80.5,"open":81.52,"volume":5234700},{"timestamp":1487341800,"date":"2017-02-17","index":3187,"close":81.47,"high":81.47,"low":80.25,"open":80.57,"volume":3674100},{"timestamp":1487687400,"date":"2017-02-21","index":3188,"close":82.18,"high":82.42,"low":81.29,"open":81.68,"volume":4325000},{"timestamp":1487773800,"date":"2017-02-22","index":3189,"close":82.08,"high":82.39,"low":81.71,"open":82,"volume":2741400},{"timestamp":1487860200,"date":"2017-02-23","index":3190,"close":82.07,"high":83.13,"low":81.83,"open":82.33,"volume":5595200},{"timestamp":1487946600,"date":"2017-02-24","index":3191,"close":81.78,"high":81.82,"low":80.97,"open":81.41,"volume":4434200},{"timestamp":1488205800,"date":"2017-02-27","index":3192,"close":81.54,"high":81.92,"low":80.9,"open":81.63,"volume":3289300},{"timestamp":1488292200,"date":"2017-02-28","index":3193,"close":81.35,"high":81.83,"low":80.69,"open":81.5,"volume":10533000}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":3194,"close":83.81,"high":84.4,"low":82.11,"open":82.87,"volume":14319200},{"timestamp":1488465000,"date":"2017-03-02","index":3195,"close":82.67,"high":83.7,"low":82.35,"open":83.56,"volume":5884800},{"timestamp":1488551400,"date":"2017-03-03","index":3196,"close":82.22,"high":82.59,"low":81.65,"open":82,"volume":6217200},{"timestamp":1488810600,"date":"2017-03-06","index":3197,"close":82.5,"high":82.72,"low":81.62,"open":81.76,"volume":5328500},{"timestamp":1488897000,"date":"2017-03-07","index":3198,"close":82.97,"high":84.39,"low":82.81,"open":83.36,"volume":5431800},{"timestamp":1488983400,"date":"2017-03-08","index":3199,"close":83.48,"high":83.84,"low":82.94,"open":82.96,"volume":3732400},{"timestamp":1489069800,"date":"2017-03-09","index":3200,"close":83.28,"high":83.58,"low":82.81,"open":83.19,"volume":3646900},{"timestamp":1489156200,"date":"2017-03-10","index":3201,"close":83.51,"high":83.95,"low":83.24,"open":83.56,"volume":3930000},{"timestamp":1489411800,"date":"2017-03-13","index":3202,"close":83.61,"high":83.74,"low":83.08,"open":83.47,"volume":3463700},{"timestamp":1489498200,"date":"2017-03-14","index":3203,"close":83.51,"high":83.62,"low":82.73,"open":83.42,"volume":2933500},{"timestamp":1489584600,"date":"2017-03-15","index":3204,"close":83.48,"high":83.77,"low":83,"open":83.56,"volume":3074100}]},{"date":"2016-11-17","estimated":0.21,"reported":0.24,"pre":[{"timestamp":1478179800,"date":"2016-11-03","index":3115,"close":74.14,"high":75.4,"low":73.73,"open":75.04,"volume":3883200},{"timestamp":1478266200,"date":"2016-11-04","index":3116,"close":74.37,"high":75.18,"low":73.86,"open":74.14,"volume":4280800},{"timestamp":1478529000,"date":"2016-11-07","index":3117,"close":76.3,"high":77,"low":75.41,"open":75.64,"volume":5977500},{"timestamp":1478615400,"date":"2016-11-08","index":3118,"close":76.55,"high":77.04,"low":76,"open":76.36,"volume":4031100},{"timestamp":1478701800,"date":"2016-11-09","index":3119,"close":75.9,"high":76.55,"low":74.91,"open":75.23,"volume":6880900},{"timestamp":1478788200,"date":"2016-11-10","index":3120,"close":73.63,"high":76.73,"low":72.27,"open":76.22,"volume":10200200},{"timestamp":1478874600,"date":"2016-11-11","index":3121,"close":74.59,"high":75.07,"low":73.8,"open":73.8,"volume":8881800},{"timestamp":1479133800,"date":"2016-11-14","index":3122,"close":72.76,"high":75.04,"low":72.54,"open":74.91,"volume":7241700},{"timestamp":1479220200,"date":"2016-11-15","index":3123,"close":74.02,"high":74.73,"low":73.31,"open":74.49,"volume":6216400},{"timestamp":1479306600,"date":"2016-11-16","index":3124,"close":73.31,"high":74.61,"low":73.14,"open":74.21,"volume":10638700},{"timestamp":1479393000,"date":"2016-11-17","index":3125,"close":75.19,"high":75.41,"low":73.32,"open":73.71,"volume":12539100}],"post":[{"timestamp":1479479400,"date":"2016-11-18","index":3126,"close":77.77,"high":80.37,"low":77.26,"open":79.57,"volume":19903000},{"timestamp":1479738600,"date":"2016-11-21","index":3127,"close":76.15,"high":78.31,"low":75.8,"open":78.06,"volume":8549800},{"timestamp":1479825000,"date":"2016-11-22","index":3128,"close":75.57,"high":76.66,"low":75.1,"open":75.74,"volume":7873800},{"timestamp":1479911400,"date":"2016-11-23","index":3129,"close":73.95,"high":75.2,"low":73.54,"open":75.09,"volume":8233800},{"timestamp":1480084200,"date":"2016-11-25","index":3130,"close":73.73,"high":74.17,"low":73.5,"open":73.96,"volume":2346100},{"timestamp":1480343400,"date":"2016-11-28","index":3131,"close":72.93,"high":73.93,"low":72.79,"open":73.55,"volume":6436900},{"timestamp":1480429800,"date":"2016-11-29","index":3132,"close":72.93,"high":73.32,"low":72.41,"open":72.76,"volume":7435000},{"timestamp":1480516200,"date":"2016-11-30","index":3133,"close":72,"high":73.3,"low":72,"open":73.21,"volume":6261900},{"timestamp":1480602600,"date":"2016-12-01","index":3134,"close":68.46,"high":72.22,"low":68.21,"open":72.14,"volume":10907300},{"timestamp":1480689000,"date":"2016-12-02","index":3135,"close":68.41,"high":69.46,"low":66.43,"open":66.59,"volume":15967600},{"timestamp":1480948200,"date":"2016-12-05","index":3136,"close":70.8,"high":71.47,"low":69.03,"open":69.09,"volume":10209600}]},{"date":"2016-08-31","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1471440600,"date":"2016-08-17","index":3060,"close":76.32,"high":77.45,"low":75.87,"open":77.42,"volume":8141600},{"timestamp":1471527000,"date":"2016-08-18","index":3061,"close":76.91,"high":77.16,"low":76.17,"open":76.37,"volume":6200200},{"timestamp":1471613400,"date":"2016-08-19","index":3062,"close":77.48,"high":77.57,"low":76.51,"open":76.72,"volume":3289300},{"timestamp":1471872600,"date":"2016-08-22","index":3063,"close":77.25,"high":77.65,"low":76.96,"open":77.48,"volume":4059000},{"timestamp":1471959000,"date":"2016-08-23","index":3064,"close":78.02,"high":78.28,"low":77.68,"open":77.82,"volume":4328600},{"timestamp":1472045400,"date":"2016-08-24","index":3065,"close":77.82,"high":78.69,"low":77.58,"open":78,"volume":3661700},{"timestamp":1472131800,"date":"2016-08-25","index":3066,"close":80.16,"high":80.24,"low":78.11,"open":78.14,"volume":7495900},{"timestamp":1472218200,"date":"2016-08-26","index":3067,"close":80.03,"high":80.7,"low":79.46,"open":80.39,"volume":4271500},{"timestamp":1472477400,"date":"2016-08-29","index":3068,"close":79.92,"high":80.24,"low":79.72,"open":80.21,"volume":4582800},{"timestamp":1472563800,"date":"2016-08-30","index":3069,"close":79.83,"high":80.22,"low":79.35,"open":80,"volume":3352700},{"timestamp":1472650200,"date":"2016-08-31","index":3070,"close":79.42,"high":80.1,"low":78.94,"open":80.01,"volume":10307100}],"post":[{"timestamp":1472736600,"date":"2016-09-01","index":3071,"close":75.91,"high":76.55,"low":74.06,"open":75.45,"volume":27418500},{"timestamp":1472823000,"date":"2016-09-02","index":3072,"close":75.1,"high":76.47,"low":74.65,"open":76,"volume":8153000},{"timestamp":1473168600,"date":"2016-09-06","index":3073,"close":75.42,"high":75.62,"low":74.55,"open":74.93,"volume":5146000},{"timestamp":1473255000,"date":"2016-09-07","index":3074,"close":75.01,"high":75.61,"low":74.58,"open":75.07,"volume":5566800},{"timestamp":1473341400,"date":"2016-09-08","index":3075,"close":74.88,"high":75.02,"low":74.37,"open":75,"volume":5122200},{"timestamp":1473427800,"date":"2016-09-09","index":3076,"close":74.2,"high":75.69,"low":74.2,"open":74.52,"volume":6915100},{"timestamp":1473687000,"date":"2016-09-12","index":3077,"close":74.36,"high":74.71,"low":73.5,"open":73.78,"volume":5197800},{"timestamp":1473773400,"date":"2016-09-13","index":3078,"close":73.06,"high":74,"low":72.65,"open":73.65,"volume":6780300},{"timestamp":1473859800,"date":"2016-09-14","index":3079,"close":73.82,"high":74.51,"low":73,"open":73.06,"volume":5828700},{"timestamp":1473946200,"date":"2016-09-15","index":3080,"close":73.99,"high":74.3,"low":73.36,"open":73.52,"volume":4288800},{"timestamp":1474032600,"date":"2016-09-16","index":3081,"close":73.29,"high":73.98,"low":73.23,"open":73.76,"volume":7317400}]},{"date":"2016-05-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1462368600,"date":"2016-05-04","index":2987,"close":73.99,"high":74.63,"low":73.54,"open":74.31,"volume":2839900},{"timestamp":1462455000,"date":"2016-05-05","index":2988,"close":73.81,"high":74.59,"low":73.64,"open":74.11,"volume":2088600},{"timestamp":1462541400,"date":"2016-05-06","index":2989,"close":74.25,"high":74.32,"low":73.17,"open":73.5,"volume":3080100},{"timestamp":1462800600,"date":"2016-05-09","index":2990,"close":74.62,"high":75.32,"low":74.2,"open":74.25,"volume":2136600},{"timestamp":1462887000,"date":"2016-05-10","index":2991,"close":75.92,"high":75.98,"low":74.95,"open":75.13,"volume":2706300},{"timestamp":1462973400,"date":"2016-05-11","index":2992,"close":75.79,"high":76.92,"low":75.78,"open":75.99,"volume":2517500},{"timestamp":1463059800,"date":"2016-05-12","index":2993,"close":75.89,"high":76.79,"low":75.19,"open":76.45,"volume":2730400},{"timestamp":1463146200,"date":"2016-05-13","index":2994,"close":76.37,"high":77.34,"low":75.95,"open":76,"volume":3583200},{"timestamp":1463405400,"date":"2016-05-16","index":2995,"close":77.31,"high":77.69,"low":76,"open":76.67,"volume":4141800},{"timestamp":1463491800,"date":"2016-05-17","index":2996,"close":76.77,"high":77.55,"low":76.57,"open":77.46,"volume":4587700},{"timestamp":1463578200,"date":"2016-05-18","index":2997,"close":77.87,"high":78.49,"low":76.64,"open":76.77,"volume":8010200}],"post":[{"timestamp":1463664600,"date":"2016-05-19","index":2998,"close":81.09,"high":82.48,"low":80.15,"open":82.26,"volume":13765000},{"timestamp":1463751000,"date":"2016-05-20","index":2999,"close":81.02,"high":81.82,"low":80.72,"open":81.6,"volume":5097900},{"timestamp":1464010200,"date":"2016-05-23","index":3000,"close":81.73,"high":82.1,"low":80.71,"open":80.79,"volume":4875800},{"timestamp":1464096600,"date":"2016-05-24","index":3001,"close":82.75,"high":83.41,"low":81.83,"open":81.97,"volume":5805600},{"timestamp":1464183000,"date":"2016-05-25","index":3002,"close":83.57,"high":83.95,"low":82.34,"open":83,"volume":4932700},{"timestamp":1464269400,"date":"2016-05-26","index":3003,"close":83.35,"high":84.48,"low":83.25,"open":83.82,"volume":4757200},{"timestamp":1464355800,"date":"2016-05-27","index":3004,"close":83.77,"high":83.8,"low":83.01,"open":83.12,"volume":3139700},{"timestamp":1464701400,"date":"2016-05-31","index":3005,"close":83.71,"high":84.06,"low":83.16,"open":83.56,"volume":4484500},{"timestamp":1464787800,"date":"2016-06-01","index":3006,"close":83.45,"high":83.85,"low":81.91,"open":82.07,"volume":4172400},{"timestamp":1464874200,"date":"2016-06-02","index":3007,"close":83.24,"high":83.37,"low":82.45,"open":83.21,"volume":3684300},{"timestamp":1464960600,"date":"2016-06-03","index":3008,"close":82.55,"high":83.01,"low":82.12,"open":83,"volume":2826900}]},{"date":"2016-02-24","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":2928,"close":57.33,"high":58.58,"low":52.79,"open":53.61,"volume":16477700},{"timestamp":1455114600,"date":"2016-02-10","index":2929,"close":58.76,"high":61.59,"low":58.38,"open":58.5,"volume":9859700},{"timestamp":1455201000,"date":"2016-02-11","index":2930,"close":59.24,"high":59.85,"low":56.58,"open":57.19,"volume":7779000},{"timestamp":1455287400,"date":"2016-02-12","index":2931,"close":59.68,"high":60.53,"low":59.1,"open":60.01,"volume":5081600},{"timestamp":1455633000,"date":"2016-02-16","index":2932,"close":59.72,"high":60.98,"low":58.46,"open":60.68,"volume":5726200},{"timestamp":1455719400,"date":"2016-02-17","index":2933,"close":63.49,"high":64.42,"low":59.89,"open":60.38,"volume":9836700},{"timestamp":1455805800,"date":"2016-02-18","index":2934,"close":61.7,"high":64.18,"low":61.58,"open":63.48,"volume":6724000},{"timestamp":1455892200,"date":"2016-02-19","index":2935,"close":62.14,"high":62.36,"low":60.66,"open":61.75,"volume":4905600},{"timestamp":1456151400,"date":"2016-02-22","index":2936,"close":63.98,"high":64.34,"low":62.14,"open":62.14,"volume":7453300},{"timestamp":1456237800,"date":"2016-02-23","index":2937,"close":62.9,"high":63.78,"low":62.44,"open":63.72,"volume":5280400},{"timestamp":1456324200,"date":"2016-02-24","index":2938,"close":62.52,"high":62.98,"low":60.33,"open":62,"volume":11909400}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":2939,"close":69.42,"high":70.84,"low":67.14,"open":70.5,"volume":18246100},{"timestamp":1456497000,"date":"2016-02-26","index":2940,"close":69.72,"high":70.01,"low":68.28,"open":69.68,"volume":8364200},{"timestamp":1456756200,"date":"2016-02-29","index":2941,"close":67.75,"high":69.16,"low":67.65,"open":69.13,"volume":7688100},{"timestamp":1456842600,"date":"2016-03-01","index":2942,"close":70.02,"high":70.06,"low":67.5,"open":68.12,"volume":5146600},{"timestamp":1456929000,"date":"2016-03-02","index":2943,"close":70.43,"high":70.55,"low":69.52,"open":69.68,"volume":4927600},{"timestamp":1457015400,"date":"2016-03-03","index":2944,"close":70.8,"high":70.94,"low":69.52,"open":70.05,"volume":3241800},{"timestamp":1457101800,"date":"2016-03-04","index":2945,"close":71.06,"high":72.18,"low":70.63,"open":71.18,"volume":4353000},{"timestamp":1457361000,"date":"2016-03-07","index":2946,"close":70.49,"high":70.86,"low":69,"open":70.5,"volume":4624900},{"timestamp":1457447400,"date":"2016-03-08","index":2947,"close":69.82,"high":70.9,"low":69.17,"open":69.79,"volume":4083700},{"timestamp":1457533800,"date":"2016-03-09","index":2948,"close":71.04,"high":71.12,"low":69.92,"open":70.09,"volume":4255600},{"timestamp":1457620200,"date":"2016-03-10","index":2949,"close":70.7,"high":72.32,"low":69.79,"open":71.44,"volume":4977700}]},{"date":"2015-11-18","estimated":0.19,"reported":0.21,"pre":[{"timestamp":1446647400,"date":"2015-11-04","index":2863,"close":78.39,"high":79.48,"low":78.08,"open":78.88,"volume":2585800},{"timestamp":1446733800,"date":"2015-11-05","index":2864,"close":78.71,"high":79.48,"low":77.8,"open":78.41,"volume":2601900},{"timestamp":1446820200,"date":"2015-11-06","index":2865,"close":79.41,"high":79.63,"low":78.18,"open":78.56,"volume":2835100},{"timestamp":1447079400,"date":"2015-11-09","index":2866,"close":78.22,"high":79.02,"low":77.41,"open":78.93,"volume":3088300},{"timestamp":1447165800,"date":"2015-11-10","index":2867,"close":78.25,"high":78.36,"low":77.3,"open":78.2,"volume":2610500},{"timestamp":1447252200,"date":"2015-11-11","index":2868,"close":78.71,"high":79,"low":78.09,"open":78.54,"volume":2385700},{"timestamp":1447338600,"date":"2015-11-12","index":2869,"close":78.3,"high":79.75,"low":78.23,"open":78.47,"volume":3159800},{"timestamp":1447425000,"date":"2015-11-13","index":2870,"close":75.6,"high":78.08,"low":75.42,"open":78.08,"volume":3922600},{"timestamp":1447684200,"date":"2015-11-16","index":2871,"close":76.26,"high":76.33,"low":73.94,"open":75.54,"volume":4053200},{"timestamp":1447770600,"date":"2015-11-17","index":2872,"close":77.24,"high":78.49,"low":76.41,"open":76.57,"volume":4567600},{"timestamp":1447857000,"date":"2015-11-18","index":2873,"close":77.35,"high":78.05,"low":75.81,"open":77.77,"volume":6442500}],"post":[{"timestamp":1447943400,"date":"2015-11-19","index":2874,"close":80.64,"high":82.9,"low":80.45,"open":81.05,"volume":11602800},{"timestamp":1448029800,"date":"2015-11-20","index":2875,"close":80.99,"high":82.14,"low":79.71,"open":80.9,"volume":5336300},{"timestamp":1448289000,"date":"2015-11-23","index":2876,"close":80.78,"high":81.74,"low":80.39,"open":80.44,"volume":3593700},{"timestamp":1448375400,"date":"2015-11-24","index":2877,"close":80.39,"high":80.8,"low":79.13,"open":80.3,"volume":3420300},{"timestamp":1448461800,"date":"2015-11-25","index":2878,"close":80.41,"high":81.12,"low":79.75,"open":80.37,"volume":2487300},{"timestamp":1448634600,"date":"2015-11-27","index":2879,"close":79.97,"high":80.48,"low":79.45,"open":80.22,"volume":2221700},{"timestamp":1448893800,"date":"2015-11-30","index":2880,"close":79.69,"high":80.18,"low":79.29,"open":79.73,"volume":4449700},{"timestamp":1448980200,"date":"2015-12-01","index":2881,"close":81.01,"high":81.1,"low":79.65,"open":80.35,"volume":3767400},{"timestamp":1449066600,"date":"2015-12-02","index":2882,"close":80.88,"high":81.94,"low":80.42,"open":80.77,"volume":3379800},{"timestamp":1449153000,"date":"2015-12-03","index":2883,"close":79.93,"high":82.06,"low":79.56,"open":80.96,"volume":4769100},{"timestamp":1449239400,"date":"2015-12-04","index":2884,"close":82.14,"high":82.14,"low":80.16,"open":80.33,"volume":4341700}]},{"date":"2015-08-20","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1438867800,"date":"2015-08-06","index":2800,"close":70.43,"high":72.88,"low":70.32,"open":72.78,"volume":2195400},{"timestamp":1438954200,"date":"2015-08-07","index":2801,"close":70.41,"high":70.73,"low":69.48,"open":70.45,"volume":2226200},{"timestamp":1439213400,"date":"2015-08-10","index":2802,"close":71.27,"high":71.52,"low":70.7,"open":71.13,"volume":1814000},{"timestamp":1439299800,"date":"2015-08-11","index":2803,"close":71.63,"high":71.88,"low":70.4,"open":70.68,"volume":2406200},{"timestamp":1439386200,"date":"2015-08-12","index":2804,"close":71.04,"high":71.38,"low":69.56,"open":71.1,"volume":3135100},{"timestamp":1439472600,"date":"2015-08-13","index":2805,"close":71.4,"high":71.93,"low":70.75,"open":71.44,"volume":2302900},{"timestamp":1439559000,"date":"2015-08-14","index":2806,"close":72.99,"high":73.27,"low":70.86,"open":71.19,"volume":3246900},{"timestamp":1439818200,"date":"2015-08-17","index":2807,"close":74.04,"high":74.14,"low":71.6,"open":72.59,"volume":3073000},{"timestamp":1439904600,"date":"2015-08-18","index":2808,"close":72.58,"high":74.05,"low":72.03,"open":73.91,"volume":4126500},{"timestamp":1439991000,"date":"2015-08-19","index":2809,"close":72.04,"high":72.94,"low":71.74,"open":72.54,"volume":4774900},{"timestamp":1440077400,"date":"2015-08-20","index":2810,"close":67.82,"high":72,"low":67.5,"open":71.62,"volume":8168000}],"post":[{"timestamp":1440163800,"date":"2015-08-21","index":2811,"close":69.15,"high":71.55,"low":68.28,"open":69,"volume":13138700},{"timestamp":1440423000,"date":"2015-08-24","index":2812,"close":65.17,"high":68.99,"low":64.16,"open":65.76,"volume":9650000},{"timestamp":1440509400,"date":"2015-08-25","index":2813,"close":65.18,"high":68.2,"low":65.02,"open":67.59,"volume":7104000},{"timestamp":1440595800,"date":"2015-08-26","index":2814,"close":68.52,"high":68.64,"low":65.29,"open":66.7,"volume":8044100},{"timestamp":1440682200,"date":"2015-08-27","index":2815,"close":69.94,"high":70.24,"low":68.25,"open":69.31,"volume":4918100},{"timestamp":1440768600,"date":"2015-08-28","index":2816,"close":70.25,"high":70.82,"low":69.47,"open":69.75,"volume":4191100},{"timestamp":1441027800,"date":"2015-08-31","index":2817,"close":69.36,"high":70.21,"low":69.03,"open":69.79,"volume":3891900},{"timestamp":1441114200,"date":"2015-09-01","index":2818,"close":66.63,"high":68.62,"low":66.26,"open":67.86,"volume":4373900},{"timestamp":1441200600,"date":"2015-09-02","index":2819,"close":67.98,"high":67.98,"low":66.33,"open":67.59,"volume":3465400},{"timestamp":1441287000,"date":"2015-09-03","index":2820,"close":68.25,"high":69.25,"low":67.95,"open":68.3,"volume":2937100},{"timestamp":1441373400,"date":"2015-09-04","index":2821,"close":67.13,"high":67.97,"low":66.54,"open":67.28,"volume":3146000}]},{"date":"2015-05-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1430919000,"date":"2015-05-06","index":2736,"close":73.79,"high":75.53,"low":72.8,"open":73.65,"volume":11122100},{"timestamp":1431005400,"date":"2015-05-07","index":2737,"close":74.52,"high":74.77,"low":73.4,"open":74.08,"volume":4377700},{"timestamp":1431091800,"date":"2015-05-08","index":2738,"close":72.4,"high":73.5,"low":71.76,"open":72,"volume":6156400},{"timestamp":1431351000,"date":"2015-05-11","index":2739,"close":71.2,"high":72.28,"low":71.2,"open":71.48,"volume":4048500},{"timestamp":1431437400,"date":"2015-05-12","index":2740,"close":71.77,"high":72.15,"low":70.04,"open":70.7,"volume":3575500},{"timestamp":1431523800,"date":"2015-05-13","index":2741,"close":71.79,"high":72.53,"low":71.02,"open":72.39,"volume":4209700},{"timestamp":1431610200,"date":"2015-05-14","index":2742,"close":72.88,"high":73.08,"low":71.8,"open":72.5,"volume":3199500},{"timestamp":1431696600,"date":"2015-05-15","index":2743,"close":72.4,"high":73.31,"low":72.25,"open":73.22,"volume":3649300},{"timestamp":1431955800,"date":"2015-05-18","index":2744,"close":72.8,"high":73.2,"low":71.67,"open":72.55,"volume":2856700},{"timestamp":1432042200,"date":"2015-05-19","index":2745,"close":71.48,"high":73.1,"low":70.84,"open":72.99,"volume":5104100},{"timestamp":1432128600,"date":"2015-05-20","index":2746,"close":70.16,"high":71.23,"low":69.29,"open":71.23,"volume":9728300}],"post":[{"timestamp":1432215000,"date":"2015-05-21","index":2747,"close":72.91,"high":74.68,"low":72.31,"open":73.51,"volume":12316000},{"timestamp":1432301400,"date":"2015-05-22","index":2748,"close":75.01,"high":75.89,"low":72.5,"open":73,"volume":11304800},{"timestamp":1432647000,"date":"2015-05-26","index":2749,"close":73.57,"high":73.98,"low":73.22,"open":73.66,"volume":6547800},{"timestamp":1432733400,"date":"2015-05-27","index":2750,"close":73.95,"high":74.46,"low":72.93,"open":73,"volume":3927000},{"timestamp":1432819800,"date":"2015-05-28","index":2751,"close":72.68,"high":73.49,"low":72.53,"open":72.92,"volume":5066300},{"timestamp":1432906200,"date":"2015-05-29","index":2752,"close":72.75,"high":72.93,"low":71.66,"open":72.56,"volume":4838100},{"timestamp":1433165400,"date":"2015-06-01","index":2753,"close":73.1,"high":73.49,"low":72.25,"open":72.79,"volume":3191400},{"timestamp":1433251800,"date":"2015-06-02","index":2754,"close":72.9,"high":73.35,"low":72.61,"open":72.83,"volume":2623000},{"timestamp":1433338200,"date":"2015-06-03","index":2755,"close":73.47,"high":73.6,"low":72.7,"open":73.21,"volume":2649500},{"timestamp":1433424600,"date":"2015-06-04","index":2756,"close":72.21,"high":73.48,"low":72.01,"open":72.91,"volume":2767500},{"timestamp":1433511000,"date":"2015-06-05","index":2757,"close":73.55,"high":73.67,"low":71.85,"open":72,"volume":3187600}]},{"date":"2015-02-25","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":2677,"close":58.79,"high":59.17,"low":58.22,"open":58.5,"volume":3093700},{"timestamp":1423665000,"date":"2015-02-11","index":2678,"close":58.8,"high":59.1,"low":58.61,"open":58.82,"volume":3413700},{"timestamp":1423751400,"date":"2015-02-12","index":2679,"close":61.26,"high":61.34,"low":59.22,"open":59.29,"volume":5284800},{"timestamp":1423837800,"date":"2015-02-13","index":2680,"close":62.85,"high":63.22,"low":61.1,"open":61.25,"volume":5107000},{"timestamp":1424183400,"date":"2015-02-17","index":2681,"close":62.07,"high":62.61,"low":61.83,"open":62.58,"volume":3447200},{"timestamp":1424269800,"date":"2015-02-18","index":2682,"close":63,"high":63,"low":62.29,"open":62.4,"volume":2534300},{"timestamp":1424356200,"date":"2015-02-19","index":2683,"close":62.81,"high":63.03,"low":62.01,"open":62.59,"volume":2320900},{"timestamp":1424442600,"date":"2015-02-20","index":2684,"close":63.74,"high":63.75,"low":62.51,"open":62.78,"volume":3473800},{"timestamp":1424701800,"date":"2015-02-23","index":2685,"close":62.58,"high":63.44,"low":62.37,"open":63.14,"volume":4671400},{"timestamp":1424788200,"date":"2015-02-24","index":2686,"close":61.93,"high":62.59,"low":61.55,"open":62.58,"volume":5481700},{"timestamp":1424874600,"date":"2015-02-25","index":2687,"close":62.87,"high":63.05,"low":61.89,"open":61.93,"volume":7634000}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":2688,"close":70.24,"high":71,"low":69,"open":70.02,"volume":20370800},{"timestamp":1425047400,"date":"2015-02-27","index":2689,"close":69.38,"high":70.41,"low":69.01,"open":69.85,"volume":8289500},{"timestamp":1425306600,"date":"2015-03-02","index":2690,"close":68.46,"high":68.8,"low":66.67,"open":67.38,"volume":8124800},{"timestamp":1425393000,"date":"2015-03-03","index":2691,"close":66.95,"high":68.38,"low":66.71,"open":68.06,"volume":4945600},{"timestamp":1425479400,"date":"2015-03-04","index":2692,"close":64.88,"high":66.4,"low":64.72,"open":66.38,"volume":9121300},{"timestamp":1425565800,"date":"2015-03-05","index":2693,"close":65.59,"high":66.06,"low":64.76,"open":65.12,"volume":3925200},{"timestamp":1425652200,"date":"2015-03-06","index":2694,"close":64.56,"high":65.94,"low":64.28,"open":65.18,"volume":3861800},{"timestamp":1425907800,"date":"2015-03-09","index":2695,"close":65.48,"high":65.67,"low":64.32,"open":64.75,"volume":4567800},{"timestamp":1425994200,"date":"2015-03-10","index":2696,"close":63.76,"high":64.96,"low":63.76,"open":64.78,"volume":3941700},{"timestamp":1426080600,"date":"2015-03-11","index":2697,"close":63.68,"high":64.5,"low":63.65,"open":64,"volume":3374100},{"timestamp":1426167000,"date":"2015-03-12","index":2698,"close":64.95,"high":65.35,"low":63.66,"open":63.66,"volume":3809500}]},{"date":"2014-11-19","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1415197800,"date":"2014-11-05","index":2612,"close":61.91,"high":64.01,"low":61.59,"open":63.97,"volume":4971200},{"timestamp":1415284200,"date":"2014-11-06","index":2613,"close":63.09,"high":63.45,"low":61.88,"open":62.08,"volume":3994200},{"timestamp":1415370600,"date":"2014-11-07","index":2614,"close":63.97,"high":64.64,"low":63.45,"open":63.61,"volume":3639500},{"timestamp":1415629800,"date":"2014-11-10","index":2615,"close":64.45,"high":64.54,"low":63.13,"open":64.05,"volume":2566000},{"timestamp":1415716200,"date":"2014-11-11","index":2616,"close":64.06,"high":64.74,"low":63.45,"open":64.45,"volume":2026800},{"timestamp":1415802600,"date":"2014-11-12","index":2617,"close":63.77,"high":63.93,"low":63.26,"open":63.79,"volume":2364200},{"timestamp":1415889000,"date":"2014-11-13","index":2618,"close":63.16,"high":64.22,"low":62.73,"open":64,"volume":3025400},{"timestamp":1415975400,"date":"2014-11-14","index":2619,"close":63.91,"high":63.93,"low":62.38,"open":63.19,"volume":3150500},{"timestamp":1416234600,"date":"2014-11-17","index":2620,"close":62.51,"high":64.1,"low":62.45,"open":63.73,"volume":3334100},{"timestamp":1416321000,"date":"2014-11-18","index":2621,"close":62.47,"high":63.32,"low":62.16,"open":62.51,"volume":4129800},{"timestamp":1416407400,"date":"2014-11-19","index":2622,"close":61.02,"high":62.21,"low":60.45,"open":62.18,"volume":7256300}],"post":[{"timestamp":1416493800,"date":"2014-11-20","index":2623,"close":58.3,"high":59.68,"low":57.81,"open":59.43,"volume":15530100},{"timestamp":1416580200,"date":"2014-11-21","index":2624,"close":58.19,"high":59.58,"low":57.66,"open":58.89,"volume":10342800},{"timestamp":1416839400,"date":"2014-11-24","index":2625,"close":58.09,"high":58.24,"low":56.8,"open":57.29,"volume":9220400},{"timestamp":1416925800,"date":"2014-11-25","index":2626,"close":59.34,"high":59.38,"low":57.94,"open":57.97,"volume":5882600},{"timestamp":1417012200,"date":"2014-11-26","index":2627,"close":59.23,"high":59.42,"low":58.91,"open":59.28,"volume":3257300},{"timestamp":1417185000,"date":"2014-11-28","index":2628,"close":59.87,"high":60.29,"low":57.75,"open":57.93,"volume":4469000},{"timestamp":1417444200,"date":"2014-12-01","index":2629,"close":59.08,"high":59.81,"low":58.96,"open":59.09,"volume":4355400},{"timestamp":1417530600,"date":"2014-12-02","index":2630,"close":59.25,"high":59.73,"low":58.58,"open":59.48,"volume":4939400},{"timestamp":1417617000,"date":"2014-12-03","index":2631,"close":58.88,"high":59.58,"low":58.54,"open":59.42,"volume":3056600},{"timestamp":1417703400,"date":"2014-12-04","index":2632,"close":58.95,"high":59.12,"low":58.54,"open":58.66,"volume":3087400},{"timestamp":1417789800,"date":"2014-12-05","index":2633,"close":58.85,"high":59.14,"low":58.56,"open":58.98,"volume":2732000}]},{"date":"2014-08-21","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1407418200,"date":"2014-08-07","index":2549,"close":53.75,"high":54.74,"low":53.36,"open":54.17,"volume":2754000},{"timestamp":1407504600,"date":"2014-08-08","index":2550,"close":54.44,"high":54.54,"low":53.53,"open":53.91,"volume":2516700},{"timestamp":1407763800,"date":"2014-08-11","index":2551,"close":54.87,"high":55.18,"low":54.46,"open":54.68,"volume":2573500},{"timestamp":1407850200,"date":"2014-08-12","index":2552,"close":52.75,"high":54.49,"low":52.5,"open":54.39,"volume":6298600},{"timestamp":1407936600,"date":"2014-08-13","index":2553,"close":52.82,"high":53.49,"low":52.74,"open":53.03,"volume":4714700},{"timestamp":1408023000,"date":"2014-08-14","index":2554,"close":53.51,"high":53.75,"low":52.82,"open":53.15,"volume":4855700},{"timestamp":1408109400,"date":"2014-08-15","index":2555,"close":53.63,"high":54.05,"low":53.02,"open":53.84,"volume":4697000},{"timestamp":1408368600,"date":"2014-08-18","index":2556,"close":54.38,"high":54.63,"low":53.9,"open":54.11,"volume":4757300},{"timestamp":1408455000,"date":"2014-08-19","index":2557,"close":54.96,"high":55.21,"low":54.43,"open":54.53,"volume":4713500},{"timestamp":1408541400,"date":"2014-08-20","index":2558,"close":55.39,"high":55.56,"low":54.64,"open":55.38,"volume":5057600},{"timestamp":1408627800,"date":"2014-08-21","index":2559,"close":55.71,"high":56.05,"low":54.89,"open":55.65,"volume":9544200}],"post":[{"timestamp":1408714200,"date":"2014-08-22","index":2560,"close":59.8,"high":61.01,"low":57.77,"open":57.89,"volume":25342200},{"timestamp":1408973400,"date":"2014-08-25","index":2561,"close":59.23,"high":59.69,"low":58.54,"open":59.34,"volume":7388400},{"timestamp":1409059800,"date":"2014-08-26","index":2562,"close":59.64,"high":59.86,"low":58.38,"open":58.81,"volume":5760900},{"timestamp":1409146200,"date":"2014-08-27","index":2563,"close":59.58,"high":60.6,"low":59.32,"open":59.42,"volume":5347600},{"timestamp":1409232600,"date":"2014-08-28","index":2564,"close":58.29,"high":59.03,"low":57.8,"open":58.15,"volume":5848400},{"timestamp":1409319000,"date":"2014-08-29","index":2565,"close":59.09,"high":59.89,"low":57.93,"open":58.06,"volume":5603900},{"timestamp":1409664600,"date":"2014-09-02","index":2566,"close":59.85,"high":60.11,"low":59.11,"open":59.2,"volume":5268100},{"timestamp":1409751000,"date":"2014-09-03","index":2567,"close":59.03,"high":60.37,"low":58.83,"open":60.01,"volume":3935200},{"timestamp":1409837400,"date":"2014-09-04","index":2568,"close":59.08,"high":59.87,"low":58.85,"open":59.18,"volume":4244200},{"timestamp":1409923800,"date":"2014-09-05","index":2569,"close":59.81,"high":59.89,"low":58.75,"open":58.97,"volume":2789700},{"timestamp":1410183000,"date":"2014-09-08","index":2570,"close":60.36,"high":61,"low":59.77,"open":59.82,"volume":3976900}]},{"date":"2014-05-20","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1399383000,"date":"2014-05-06","index":2484,"close":51.78,"high":53.71,"low":51.66,"open":53.18,"volume":6947000},{"timestamp":1399469400,"date":"2014-05-07","index":2485,"close":50.43,"high":51.8,"low":49.18,"open":51.71,"volume":9039300},{"timestamp":1399555800,"date":"2014-05-08","index":2486,"close":50.15,"high":52.08,"low":49.57,"open":50.22,"volume":6499300},{"timestamp":1399642200,"date":"2014-05-09","index":2487,"close":50.28,"high":50.75,"low":49.32,"open":49.99,"volume":5307000},{"timestamp":1399901400,"date":"2014-05-12","index":2488,"close":53.43,"high":53.65,"low":50.85,"open":50.9,"volume":6558300},{"timestamp":1399987800,"date":"2014-05-13","index":2489,"close":52.28,"high":54.21,"low":52.2,"open":53.86,"volume":5321200},{"timestamp":1400074200,"date":"2014-05-14","index":2490,"close":51.88,"high":53.02,"low":51.72,"open":52.03,"volume":3277300},{"timestamp":1400160600,"date":"2014-05-15","index":2491,"close":51.42,"high":52.3,"low":50.6,"open":52.25,"volume":4762400},{"timestamp":1400247000,"date":"2014-05-16","index":2492,"close":51.8,"high":51.93,"low":50.49,"open":51.6,"volume":4646100},{"timestamp":1400506200,"date":"2014-05-19","index":2493,"close":53.23,"high":53.43,"low":51.66,"open":51.95,"volume":4816200},{"timestamp":1400592600,"date":"2014-05-20","index":2494,"close":52.89,"high":54.15,"low":52.39,"open":53.82,"volume":10653800}],"post":[{"timestamp":1400679000,"date":"2014-05-21","index":2495,"close":50.19,"high":53,"low":49.62,"open":52.6,"volume":20536600},{"timestamp":1400765400,"date":"2014-05-22","index":2496,"close":53.27,"high":54.25,"low":49.93,"open":50.29,"volume":13735500},{"timestamp":1400851800,"date":"2014-05-23","index":2497,"close":53.41,"high":53.66,"low":52.11,"open":52.65,"volume":6646200},{"timestamp":1401197400,"date":"2014-05-27","index":2498,"close":54.36,"high":54.61,"low":52.85,"open":52.89,"volume":5931300},{"timestamp":1401283800,"date":"2014-05-28","index":2499,"close":53.34,"high":54.36,"low":53.34,"open":54.15,"volume":5945800},{"timestamp":1401370200,"date":"2014-05-29","index":2500,"close":54.4,"high":54.96,"low":53.04,"open":53.12,"volume":6813000},{"timestamp":1401456600,"date":"2014-05-30","index":2501,"close":52.63,"high":55.54,"low":52.48,"open":55.5,"volume":9683400},{"timestamp":1401715800,"date":"2014-06-02","index":2502,"close":52.38,"high":52.85,"low":51.64,"open":52.63,"volume":4070400},{"timestamp":1401802200,"date":"2014-06-03","index":2503,"close":50.95,"high":52.15,"low":50.91,"open":51.93,"volume":5793700},{"timestamp":1401888600,"date":"2014-06-04","index":2504,"close":51.07,"high":51.52,"low":50.21,"open":50.63,"volume":4712800},{"timestamp":1401975000,"date":"2014-06-05","index":2505,"close":51.37,"high":51.78,"low":50.75,"open":51.47,"volume":5410000}]},{"date":"2014-02-27","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1392215400,"date":"2014-02-12","index":2427,"close":61.48,"high":61.86,"low":61.1,"open":61.55,"volume":4786500},{"timestamp":1392301800,"date":"2014-02-13","index":2428,"close":63.13,"high":63.32,"low":61.18,"open":61.19,"volume":4760400},{"timestamp":1392388200,"date":"2014-02-14","index":2429,"close":62.8,"high":63.54,"low":62.4,"open":63.47,"volume":3654800},{"timestamp":1392733800,"date":"2014-02-18","index":2430,"close":63.73,"high":63.94,"low":62.29,"open":63.33,"volume":3780100},{"timestamp":1392820200,"date":"2014-02-19","index":2431,"close":63.02,"high":63.96,"low":62.85,"open":63.36,"volume":4929600},{"timestamp":1392906600,"date":"2014-02-20","index":2432,"close":63.01,"high":63.25,"low":61.99,"open":63.21,"volume":5738900},{"timestamp":1392993000,"date":"2014-02-21","index":2433,"close":63.59,"high":64.65,"low":63.35,"open":63.35,"volume":5516500},{"timestamp":1393252200,"date":"2014-02-24","index":2434,"close":63.91,"high":64.33,"low":61.8,"open":62.75,"volume":5698600},{"timestamp":1393338600,"date":"2014-02-25","index":2435,"close":63.66,"high":64,"low":63.29,"open":63.92,"volume":4895500},{"timestamp":1393425000,"date":"2014-02-26","index":2436,"close":63.74,"high":64.74,"low":62.69,"open":63.78,"volume":7285700},{"timestamp":1393511400,"date":"2014-02-27","index":2437,"close":66.22,"high":66.35,"low":63.51,"open":63.52,"volume":9345800}],"post":[{"timestamp":1393597800,"date":"2014-02-28","index":2438,"close":62.37,"high":67,"low":60.97,"open":66.04,"volume":18892500},{"timestamp":1393857000,"date":"2014-03-03","index":2439,"close":61.49,"high":61.71,"low":59.82,"open":60.65,"volume":9303400},{"timestamp":1393943400,"date":"2014-03-04","index":2440,"close":63.07,"high":63.37,"low":62.01,"open":62.18,"volume":7927200},{"timestamp":1394029800,"date":"2014-03-05","index":2441,"close":63.68,"high":63.75,"low":62.94,"open":63.07,"volume":5464400},{"timestamp":1394116200,"date":"2014-03-06","index":2442,"close":63.14,"high":63.87,"low":62.73,"open":63.75,"volume":3958800},{"timestamp":1394202600,"date":"2014-03-07","index":2443,"close":60.74,"high":63.36,"low":59.73,"open":63.2,"volume":11239300},{"timestamp":1394458200,"date":"2014-03-10","index":2444,"close":59.78,"high":60.98,"low":59.58,"open":60.74,"volume":6012000},{"timestamp":1394544600,"date":"2014-03-11","index":2445,"close":61.02,"high":62.36,"low":59.52,"open":59.99,"volume":9907300},{"timestamp":1394631000,"date":"2014-03-12","index":2446,"close":61.52,"high":61.53,"low":59.64,"open":60.4,"volume":5573400},{"timestamp":1394717400,"date":"2014-03-13","index":2447,"close":59.06,"high":62.17,"low":58.42,"open":61.8,"volume":9256600},{"timestamp":1394803800,"date":"2014-03-14","index":2448,"close":58.16,"high":59.29,"low":57.61,"open":58.99,"volume":6782900}]},{"date":"2013-11-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":2359,"close":55.58,"high":55.67,"low":54.15,"open":54.5,"volume":4889200},{"timestamp":1383661800,"date":"2013-11-05","index":2360,"close":55.69,"high":55.71,"low":54.85,"open":55.4,"volume":4262000},{"timestamp":1383748200,"date":"2013-11-06","index":2361,"close":55.23,"high":55.95,"low":54.66,"open":55.91,"volume":4634200},{"timestamp":1383834600,"date":"2013-11-07","index":2362,"close":54.35,"high":57.24,"low":54.2,"open":55.91,"volume":6338600},{"timestamp":1383921000,"date":"2013-11-08","index":2363,"close":55.49,"high":55.55,"low":54.35,"open":54.35,"volume":4167400},{"timestamp":1384180200,"date":"2013-11-11","index":2364,"close":56.12,"high":56.14,"low":55.04,"open":55.68,"volume":3391900},{"timestamp":1384266600,"date":"2013-11-12","index":2365,"close":56.71,"high":57.5,"low":55.96,"open":56.13,"volume":6072000},{"timestamp":1384353000,"date":"2013-11-13","index":2366,"close":57.21,"high":57.76,"low":56.65,"open":56.76,"volume":4583700},{"timestamp":1384439400,"date":"2013-11-14","index":2367,"close":56.99,"high":57.69,"low":56.74,"open":57.09,"volume":4850200},{"timestamp":1384525800,"date":"2013-11-15","index":2368,"close":57.31,"high":57.89,"low":56.77,"open":57.39,"volume":5295000},{"timestamp":1384785000,"date":"2013-11-18","index":2369,"close":55.51,"high":58.37,"low":55.21,"open":58.2,"volume":15146000}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":2370,"close":52.74,"high":55.37,"low":52.55,"open":55.37,"volume":16325400},{"timestamp":1384957800,"date":"2013-11-20","index":2371,"close":53.61,"high":54.8,"low":53.33,"open":53.46,"volume":7664600},{"timestamp":1385044200,"date":"2013-11-21","index":2372,"close":54.44,"high":54.51,"low":53.75,"open":53.87,"volume":5691100},{"timestamp":1385130600,"date":"2013-11-22","index":2373,"close":54.69,"high":55.09,"low":54.5,"open":54.65,"volume":3344800},{"timestamp":1385389800,"date":"2013-11-25","index":2374,"close":52.75,"high":54.14,"low":51.85,"open":53.77,"volume":8399600},{"timestamp":1385476200,"date":"2013-11-26","index":2375,"close":52.3,"high":53.14,"low":52,"open":52.56,"volume":5694000},{"timestamp":1385562600,"date":"2013-11-27","index":2376,"close":52.71,"high":52.9,"low":51.88,"open":52.63,"volume":3770700},{"timestamp":1385735400,"date":"2013-11-29","index":2377,"close":52.09,"high":52.6,"low":50.99,"open":51.12,"volume":5635300},{"timestamp":1385994600,"date":"2013-12-02","index":2378,"close":51.56,"high":52.29,"low":51.3,"open":52.01,"volume":4235400},{"timestamp":1386081000,"date":"2013-12-03","index":2379,"close":51.63,"high":51.8,"low":51.04,"open":51.19,"volume":3832700},{"timestamp":1386167400,"date":"2013-12-04","index":2380,"close":52.27,"high":52.62,"low":51.35,"open":51.4,"volume":4090700}]},{"date":"2013-08-29","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1376573400,"date":"2013-08-15","index":2303,"close":43.6,"high":44.18,"low":42.86,"open":44.11,"volume":5910700},{"timestamp":1376659800,"date":"2013-08-16","index":2304,"close":43.83,"high":44.11,"low":43.47,"open":43.53,"volume":4073400},{"timestamp":1376919000,"date":"2013-08-19","index":2305,"close":43.44,"high":44.17,"low":43.35,"open":43.8,"volume":3482000},{"timestamp":1377005400,"date":"2013-08-20","index":2306,"close":43.39,"high":43.86,"low":43.02,"open":43.43,"volume":3571400},{"timestamp":1377091800,"date":"2013-08-21","index":2307,"close":43.5,"high":44.15,"low":43.24,"open":43.43,"volume":5379900},{"timestamp":1377178200,"date":"2013-08-22","index":2308,"close":43.75,"high":43.96,"low":43.5,"open":43.75,"volume":2964900},{"timestamp":1377264600,"date":"2013-08-23","index":2309,"close":43.59,"high":43.73,"low":43,"open":43.15,"volume":4312800},{"timestamp":1377523800,"date":"2013-08-26","index":2310,"close":43.4,"high":43.84,"low":43.15,"open":43.16,"volume":5731000},{"timestamp":1377610200,"date":"2013-08-27","index":2311,"close":42.46,"high":42.98,"low":42.33,"open":42.92,"volume":5589800},{"timestamp":1377696600,"date":"2013-08-28","index":2312,"close":42.78,"high":43.25,"low":42.38,"open":42.45,"volume":5877500},{"timestamp":1377783000,"date":"2013-08-29","index":2313,"close":43.65,"high":43.98,"low":42.11,"open":42.36,"volume":13186500}],"post":[{"timestamp":1377869400,"date":"2013-08-30","index":2314,"close":49.13,"high":49.94,"low":47.38,"open":47.67,"volume":31862700},{"timestamp":1378215000,"date":"2013-09-03","index":2315,"close":49.58,"high":50.15,"low":49.13,"open":49.46,"volume":10222700},{"timestamp":1378301400,"date":"2013-09-04","index":2316,"close":48.77,"high":49.25,"low":48.3,"open":48.81,"volume":8027400},{"timestamp":1378387800,"date":"2013-09-05","index":2317,"close":48.6,"high":49.12,"low":48.37,"open":48.46,"volume":5991900},{"timestamp":1378474200,"date":"2013-09-06","index":2318,"close":48.47,"high":49.25,"low":48.02,"open":48.69,"volume":5185300},{"timestamp":1378733400,"date":"2013-09-09","index":2319,"close":49.2,"high":49.2,"low":48.54,"open":48.6,"volume":5220300},{"timestamp":1378819800,"date":"2013-09-10","index":2320,"close":50.02,"high":50.08,"low":49.35,"open":49.45,"volume":5138200},{"timestamp":1378906200,"date":"2013-09-11","index":2321,"close":49.88,"high":50.42,"low":49.49,"open":49.79,"volume":4309400},{"timestamp":1378992600,"date":"2013-09-12","index":2322,"close":49.96,"high":50.6,"low":49.4,"open":49.83,"volume":3839600},{"timestamp":1379079000,"date":"2013-09-13","index":2323,"close":49.64,"high":50.09,"low":49.18,"open":49.92,"volume":3350800},{"timestamp":1379338200,"date":"2013-09-16","index":2324,"close":49.65,"high":50.46,"low":49.49,"open":50.2,"volume":3347600}]},{"date":"2013-05-23","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1368106200,"date":"2013-05-09","index":2235,"close":43.15,"high":43.78,"low":42.28,"open":42.35,"volume":6062100},{"timestamp":1368192600,"date":"2013-05-10","index":2236,"close":44.17,"high":44.25,"low":43.21,"open":43.21,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":2237,"close":43.96,"high":44.56,"low":43.83,"open":44.33,"volume":2945200},{"timestamp":1368538200,"date":"2013-05-14","index":2238,"close":44.98,"high":45.04,"low":44.01,"open":44.05,"volume":4117200},{"timestamp":1368624600,"date":"2013-05-15","index":2239,"close":44.79,"high":45.07,"low":44.41,"open":45.03,"volume":3099500},{"timestamp":1368711000,"date":"2013-05-16","index":2240,"close":46.15,"high":47.31,"low":45.29,"open":45.39,"volume":7165000},{"timestamp":1368797400,"date":"2013-05-17","index":2241,"close":46.79,"high":46.83,"low":45.75,"open":46.18,"volume":4787600},{"timestamp":1369056600,"date":"2013-05-20","index":2242,"close":47.01,"high":47.58,"low":46.82,"open":47.14,"volume":6331700},{"timestamp":1369143000,"date":"2013-05-21","index":2243,"close":46.33,"high":47.11,"low":46.3,"open":47.05,"volume":6112600},{"timestamp":1369229400,"date":"2013-05-22","index":2244,"close":45.78,"high":47.22,"low":45.53,"open":46.43,"volume":6717200},{"timestamp":1369315800,"date":"2013-05-23","index":2245,"close":45.69,"high":46.05,"low":43.02,"open":43.44,"volume":12218700}],"post":[{"timestamp":1369402200,"date":"2013-05-24","index":2246,"close":43.25,"high":43.82,"low":41.8,"open":42.75,"volume":21576800},{"timestamp":1369747800,"date":"2013-05-28","index":2247,"close":41.8,"high":43.53,"low":41.62,"open":43.53,"volume":10067300},{"timestamp":1369834200,"date":"2013-05-29","index":2248,"close":41.93,"high":42.36,"low":40.85,"open":41.18,"volume":8799500},{"timestamp":1369920600,"date":"2013-05-30","index":2249,"close":42.76,"high":42.97,"low":42,"open":42.09,"volume":5557500},{"timestamp":1370007000,"date":"2013-05-31","index":2250,"close":42.33,"high":43.06,"low":42.08,"open":42.52,"volume":5758500},{"timestamp":1370266200,"date":"2013-06-03","index":2251,"close":41.04,"high":42.44,"low":40.09,"open":42.37,"volume":8969800},{"timestamp":1370352600,"date":"2013-06-04","index":2252,"close":37.8,"high":40.19,"low":37.57,"open":39.25,"volume":29720600},{"timestamp":1370439000,"date":"2013-06-05","index":2253,"close":37.95,"high":38.81,"low":37.69,"open":38.68,"volume":18556600},{"timestamp":1370525400,"date":"2013-06-06","index":2254,"close":38.06,"high":38.4,"low":37.1,"open":37.87,"volume":10970900},{"timestamp":1370611800,"date":"2013-06-07","index":2255,"close":39.61,"high":39.64,"low":38.27,"open":38.38,"volume":10146600},{"timestamp":1370871000,"date":"2013-06-10","index":2256,"close":38.68,"high":39.97,"low":38.52,"open":39.95,"volume":10800800}]},{"date":"2013-02-28","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1360765800,"date":"2013-02-13","index":2176,"close":43.08,"high":43.34,"low":42.5,"open":43.09,"volume":4106800},{"timestamp":1360852200,"date":"2013-02-14","index":2177,"close":43.62,"high":43.87,"low":42.89,"open":43.07,"volume":6841200},{"timestamp":1360938600,"date":"2013-02-15","index":2178,"close":43.76,"high":43.96,"low":43.15,"open":43.69,"volume":5413600},{"timestamp":1361284200,"date":"2013-02-19","index":2179,"close":43.71,"high":43.94,"low":43.45,"open":43.67,"volume":3497200},{"timestamp":1361370600,"date":"2013-02-20","index":2180,"close":42.77,"high":43.9,"low":42.76,"open":43.72,"volume":5296800},{"timestamp":1361457000,"date":"2013-02-21","index":2181,"close":42.14,"high":42.79,"low":41.94,"open":42.72,"volume":5466800},{"timestamp":1361543400,"date":"2013-02-22","index":2182,"close":42.64,"high":42.64,"low":42.19,"open":42.54,"volume":4078400},{"timestamp":1361802600,"date":"2013-02-25","index":2183,"close":40.88,"high":42.74,"low":40.82,"open":42.45,"volume":10159600},{"timestamp":1361889000,"date":"2013-02-26","index":2184,"close":40.84,"high":41.67,"low":40.56,"open":40.95,"volume":6919200},{"timestamp":1361975400,"date":"2013-02-27","index":2185,"close":41.74,"high":42.05,"low":40.5,"open":40.84,"volume":6224400},{"timestamp":1362061800,"date":"2013-02-28","index":2186,"close":42.31,"high":42.47,"low":41.77,"open":41.77,"volume":14840000}],"post":[{"timestamp":1362148200,"date":"2013-03-01","index":2187,"close":45.5,"high":45.81,"low":42.7,"open":44.38,"volume":26723200},{"timestamp":1362407400,"date":"2013-03-04","index":2188,"close":46.47,"high":46.66,"low":45.37,"open":45.51,"volume":9554000},{"timestamp":1362493800,"date":"2013-03-05","index":2189,"close":46.44,"high":46.47,"low":45.76,"open":45.94,"volume":9381200},{"timestamp":1362580200,"date":"2013-03-06","index":2190,"close":46.59,"high":46.87,"low":46.14,"open":46.42,"volume":4816400},{"timestamp":1362666600,"date":"2013-03-07","index":2191,"close":46.12,"high":46.64,"low":46.02,"open":46.62,"volume":3820000},{"timestamp":1362753000,"date":"2013-03-08","index":2192,"close":46.46,"high":46.51,"low":45.77,"open":46.45,"volume":4218400},{"timestamp":1363008600,"date":"2013-03-11","index":2193,"close":46.49,"high":46.99,"low":46.38,"open":46.38,"volume":4032000},{"timestamp":1363095000,"date":"2013-03-12","index":2194,"close":45.2,"high":45.83,"low":45.13,"open":45.67,"volume":8922000},{"timestamp":1363181400,"date":"2013-03-13","index":2195,"close":45.23,"high":45.41,"low":44.74,"open":45.38,"volume":6623200},{"timestamp":1363267800,"date":"2013-03-14","index":2196,"close":44.62,"high":45.72,"low":44.59,"open":45.41,"volume":7147600},{"timestamp":1363354200,"date":"2013-03-15","index":2197,"close":44.13,"high":44.96,"low":44.05,"open":44.61,"volume":9867600}]},{"date":"2012-11-20","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1352212200,"date":"2012-11-06","index":2109,"close":36.93,"high":37.27,"low":36.38,"open":36.38,"volume":3989600},{"timestamp":1352298600,"date":"2012-11-07","index":2110,"close":36.63,"high":36.94,"low":36.46,"open":36.48,"volume":5667600},{"timestamp":1352385000,"date":"2012-11-08","index":2111,"close":35.82,"high":36.69,"low":35.63,"open":36.57,"volume":8838400},{"timestamp":1352471400,"date":"2012-11-09","index":2112,"close":35.28,"high":36.08,"low":35.26,"open":35.6,"volume":6524000},{"timestamp":1352730600,"date":"2012-11-12","index":2113,"close":35.42,"high":35.71,"low":34.94,"open":35.42,"volume":4833200},{"timestamp":1352817000,"date":"2012-11-13","index":2114,"close":35.28,"high":35.67,"low":34.77,"open":35.05,"volume":4170000},{"timestamp":1352903400,"date":"2012-11-14","index":2115,"close":34.92,"high":35.96,"low":34.84,"open":35.68,"volume":5552000},{"timestamp":1352989800,"date":"2012-11-15","index":2116,"close":35.18,"high":35.26,"low":34.87,"open":35.05,"volume":4548400},{"timestamp":1353076200,"date":"2012-11-16","index":2117,"close":36.08,"high":36.22,"low":35.04,"open":35.34,"volume":6346000},{"timestamp":1353335400,"date":"2012-11-19","index":2118,"close":36.83,"high":37.39,"low":36.33,"open":36.33,"volume":8460800},{"timestamp":1353421800,"date":"2012-11-20","index":2119,"close":36.47,"high":37.38,"low":36.09,"open":36.84,"volume":12270000}],"post":[{"timestamp":1353508200,"date":"2012-11-21","index":2120,"close":39.69,"high":39.77,"low":37.45,"open":37.53,"volume":27916800},{"timestamp":1353681000,"date":"2012-11-23","index":2121,"close":39.86,"high":39.92,"low":38.75,"open":39.09,"volume":8430800},{"timestamp":1353940200,"date":"2012-11-26","index":2122,"close":40.06,"high":40.13,"low":39.15,"open":39.22,"volume":10954400},{"timestamp":1354026600,"date":"2012-11-27","index":2123,"close":39.09,"high":39.81,"low":39.03,"open":39.35,"volume":11893200},{"timestamp":1354113000,"date":"2012-11-28","index":2124,"close":39.47,"high":39.52,"low":38.75,"open":38.78,"volume":6702000},{"timestamp":1354199400,"date":"2012-11-29","index":2125,"close":39.69,"high":39.95,"low":39.47,"open":39.49,"volume":5776800},{"timestamp":1354285800,"date":"2012-11-30","index":2126,"close":39.42,"high":39.69,"low":39.24,"open":39.54,"volume":3504000},{"timestamp":1354545000,"date":"2012-12-03","index":2127,"close":39.26,"high":39.88,"low":39.22,"open":39.67,"volume":4642000},{"timestamp":1354631400,"date":"2012-12-04","index":2128,"close":39.24,"high":39.42,"low":38.78,"open":39.26,"volume":3894000},{"timestamp":1354717800,"date":"2012-12-05","index":2129,"close":39.22,"high":39.28,"low":38.31,"open":39.06,"volume":5315200},{"timestamp":1354804200,"date":"2012-12-06","index":2130,"close":39.35,"high":39.68,"low":39,"open":39.12,"volume":5110000}]},{"date":"2012-08-23","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1344519000,"date":"2012-08-09","index":2049,"close":34.44,"high":34.74,"low":33.84,"open":33.87,"volume":6166400},{"timestamp":1344605400,"date":"2012-08-10","index":2050,"close":34.96,"high":35.31,"low":34.38,"open":34.44,"volume":10627600},{"timestamp":1344864600,"date":"2012-08-13","index":2051,"close":36.29,"high":36.6,"low":35.63,"open":35.88,"volume":17647600},{"timestamp":1344951000,"date":"2012-08-14","index":2052,"close":35.64,"high":36.32,"low":35.38,"open":36.32,"volume":10455600},{"timestamp":1345037400,"date":"2012-08-15","index":2053,"close":36.03,"high":36.1,"low":35.53,"open":35.71,"volume":4846400},{"timestamp":1345123800,"date":"2012-08-16","index":2054,"close":36.74,"high":36.94,"low":35.67,"open":35.69,"volume":9492400},{"timestamp":1345210200,"date":"2012-08-17","index":2055,"close":36.81,"high":37.1,"low":36.65,"open":37.1,"volume":6748000},{"timestamp":1345469400,"date":"2012-08-20","index":2056,"close":36.89,"high":36.97,"low":35.83,"open":36.81,"volume":10104400},{"timestamp":1345555800,"date":"2012-08-21","index":2057,"close":36.91,"high":37.72,"low":36.69,"open":37.27,"volume":8800800},{"timestamp":1345642200,"date":"2012-08-22","index":2058,"close":37.15,"high":37.32,"low":36.28,"open":36.98,"volume":8528800},{"timestamp":1345728600,"date":"2012-08-23","index":2059,"close":36.69,"high":37.32,"low":36.39,"open":37.15,"volume":16410800}],"post":[{"timestamp":1345815000,"date":"2012-08-24","index":2060,"close":37.13,"high":37.37,"low":35.19,"open":35.27,"volume":28062400},{"timestamp":1346074200,"date":"2012-08-27","index":2061,"close":37.26,"high":37.99,"low":36.75,"open":36.8,"volume":12876400},{"timestamp":1346160600,"date":"2012-08-28","index":2062,"close":36.28,"high":36.94,"low":35.92,"open":36.73,"volume":14783200},{"timestamp":1346247000,"date":"2012-08-29","index":2063,"close":36.4,"high":36.56,"low":36.01,"open":36.24,"volume":8646000},{"timestamp":1346333400,"date":"2012-08-30","index":2064,"close":35.67,"high":36.21,"low":35.53,"open":36.09,"volume":7556000},{"timestamp":1346419800,"date":"2012-08-31","index":2065,"close":36.29,"high":36.62,"low":35.7,"open":36.07,"volume":8144400},{"timestamp":1346765400,"date":"2012-09-04","index":2066,"close":36.21,"high":36.43,"low":35.73,"open":36.18,"volume":7312800},{"timestamp":1346851800,"date":"2012-09-05","index":2067,"close":36.18,"high":36.4,"low":35.75,"open":36.16,"volume":6233600},{"timestamp":1346938200,"date":"2012-09-06","index":2068,"close":37.22,"high":37.47,"low":36.23,"open":36.38,"volume":9194000},{"timestamp":1347024600,"date":"2012-09-07","index":2069,"close":37.39,"high":37.64,"low":37.01,"open":37.2,"volume":6190400},{"timestamp":1347283800,"date":"2012-09-10","index":2070,"close":37.33,"high":37.69,"low":37.13,"open":37.46,"volume":4713200}]},{"date":"2012-05-17","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1336051800,"date":"2012-05-03","index":1981,"close":39.38,"high":40.88,"low":39.33,"open":40.07,"volume":12618800},{"timestamp":1336138200,"date":"2012-05-04","index":1982,"close":38.15,"high":39.3,"low":38.07,"open":39.3,"volume":10230400},{"timestamp":1336397400,"date":"2012-05-07","index":1983,"close":37.96,"high":38.42,"low":37.69,"open":37.95,"volume":6163200},{"timestamp":1336483800,"date":"2012-05-08","index":1984,"close":36.51,"high":37.72,"low":35.51,"open":37.65,"volume":15954400},{"timestamp":1336570200,"date":"2012-05-09","index":1985,"close":37.24,"high":37.56,"low":36.01,"open":36.08,"volume":9210400},{"timestamp":1336656600,"date":"2012-05-10","index":1986,"close":33.86,"high":37.45,"low":33.59,"open":37.34,"volume":38547600},{"timestamp":1336743000,"date":"2012-05-11","index":1987,"close":34.44,"high":35.07,"low":33.68,"open":33.78,"volume":13857600},{"timestamp":1337002200,"date":"2012-05-14","index":1988,"close":34.14,"high":34.66,"low":33.8,"open":34.04,"volume":7354000},{"timestamp":1337088600,"date":"2012-05-15","index":1989,"close":34.53,"high":35,"low":34.39,"open":34.58,"volume":11282800},{"timestamp":1337175000,"date":"2012-05-16","index":1990,"close":34.15,"high":34.94,"low":33.52,"open":34.87,"volume":13078400},{"timestamp":1337261400,"date":"2012-05-17","index":1991,"close":33.45,"high":34.74,"low":33.03,"open":34.24,"volume":21522000}],"post":[{"timestamp":1337347800,"date":"2012-05-18","index":1992,"close":36.4,"high":37.24,"low":35.75,"open":35.86,"volume":36138000},{"timestamp":1337607000,"date":"2012-05-21","index":1993,"close":37.26,"high":37.38,"low":35.08,"open":36.03,"volume":15436400},{"timestamp":1337693400,"date":"2012-05-22","index":1994,"close":37.36,"high":37.98,"low":36.75,"open":37.04,"volume":12460000},{"timestamp":1337779800,"date":"2012-05-23","index":1995,"close":37.65,"high":37.74,"low":36.39,"open":36.76,"volume":10400000},{"timestamp":1337866200,"date":"2012-05-24","index":1996,"close":36.55,"high":37.56,"low":36.25,"open":37.3,"volume":10060400},{"timestamp":1337952600,"date":"2012-05-25","index":1997,"close":36.75,"high":37.5,"low":36.55,"open":36.78,"volume":9678400},{"timestamp":1338298200,"date":"2012-05-29","index":1998,"close":36.42,"high":37.18,"low":35.8,"open":36.74,"volume":10981600},{"timestamp":1338384600,"date":"2012-05-30","index":1999,"close":35.24,"high":35.74,"low":34.88,"open":35.59,"volume":13785200},{"timestamp":1338471000,"date":"2012-05-31","index":2000,"close":34.65,"high":35.13,"low":33.79,"open":34.56,"volume":12621600},{"timestamp":1338557400,"date":"2012-06-01","index":2001,"close":32.75,"high":33.59,"low":32.65,"open":33.56,"volume":15065600},{"timestamp":1338816600,"date":"2012-06-04","index":2002,"close":32.81,"high":33.05,"low":31.58,"open":32.53,"volume":14039200}]},{"date":"2012-02-23","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1328711400,"date":"2012-02-08","index":1922,"close":30.95,"high":30.99,"low":30.22,"open":30.83,"volume":5908000},{"timestamp":1328797800,"date":"2012-02-09","index":1923,"close":31.4,"high":31.92,"low":30.78,"open":30.85,"volume":9218800},{"timestamp":1328884200,"date":"2012-02-10","index":1924,"close":32.11,"high":32.53,"low":31.73,"open":32.03,"volume":16473600},{"timestamp":1329143400,"date":"2012-02-13","index":1925,"close":33.06,"high":33.33,"low":32.35,"open":32.45,"volume":17785600},{"timestamp":1329229800,"date":"2012-02-14","index":1926,"close":32.9,"high":33.68,"low":32.47,"open":33.04,"volume":10091600},{"timestamp":1329316200,"date":"2012-02-15","index":1927,"close":32.65,"high":33.38,"low":32.48,"open":33.08,"volume":9466000},{"timestamp":1329402600,"date":"2012-02-16","index":1928,"close":32.94,"high":33,"low":32.22,"open":32.77,"volume":10111200},{"timestamp":1329489000,"date":"2012-02-17","index":1929,"close":32.29,"high":33.25,"low":32.28,"open":33.11,"volume":9880400},{"timestamp":1329834600,"date":"2012-02-21","index":1930,"close":31.9,"high":32.74,"low":31.69,"open":32.64,"volume":10157600},{"timestamp":1329921000,"date":"2012-02-22","index":1931,"close":32.02,"high":32.45,"low":31.93,"open":32.26,"volume":7881200},{"timestamp":1330007400,"date":"2012-02-23","index":1932,"close":32.94,"high":33,"low":31.76,"open":32,"volume":20930800}],"post":[{"timestamp":1330093800,"date":"2012-02-24","index":1933,"close":35.91,"high":36.56,"low":34.94,"open":36.38,"volume":58348400},{"timestamp":1330353000,"date":"2012-02-27","index":1934,"close":35.84,"high":36.07,"low":35,"open":35.18,"volume":15408000},{"timestamp":1330439400,"date":"2012-02-28","index":1935,"close":35.87,"high":35.88,"low":35.25,"open":35.25,"volume":11445200},{"timestamp":1330525800,"date":"2012-02-29","index":1936,"close":35.79,"high":36.25,"low":35.54,"open":35.74,"volume":10067200},{"timestamp":1330612200,"date":"2012-03-01","index":1937,"close":36.24,"high":36.4,"low":35.51,"open":35.99,"volume":9913600},{"timestamp":1330698600,"date":"2012-03-02","index":1938,"close":35.95,"high":36.5,"low":35.88,"open":36,"volume":9123200},{"timestamp":1330957800,"date":"2012-03-05","index":1939,"close":35.52,"high":35.85,"low":35.05,"open":35.85,"volume":7858400},{"timestamp":1331044200,"date":"2012-03-06","index":1940,"close":35.17,"high":35.35,"low":34.58,"open":34.95,"volume":9244000},{"timestamp":1331130600,"date":"2012-03-07","index":1941,"close":35.87,"high":36,"low":35.28,"open":35.33,"volume":6978800},{"timestamp":1331217000,"date":"2012-03-08","index":1942,"close":36.52,"high":36.88,"low":35.98,"open":36,"volume":9545200},{"timestamp":1331303400,"date":"2012-03-09","index":1943,"close":36.86,"high":37,"low":36.41,"open":36.52,"volume":7590400}]},{"date":"2011-11-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1320327000,"date":"2011-11-03","index":1857,"close":33.26,"high":33.35,"low":32.11,"open":32.94,"volume":8057600},{"timestamp":1320413400,"date":"2011-11-04","index":1858,"close":32.83,"high":33.23,"low":32.5,"open":33.01,"volume":4981600},{"timestamp":1320676200,"date":"2011-11-07","index":1859,"close":33.33,"high":33.67,"low":32.53,"open":32.69,"volume":7201200},{"timestamp":1320762600,"date":"2011-11-08","index":1860,"close":33.53,"high":33.82,"low":33.04,"open":33.72,"volume":6369600},{"timestamp":1320849000,"date":"2011-11-09","index":1861,"close":32.19,"high":33.34,"low":32.07,"open":32.74,"volume":8173200},{"timestamp":1320935400,"date":"2011-11-10","index":1862,"close":31.95,"high":32.73,"low":31.26,"open":32.66,"volume":7618400},{"timestamp":1321021800,"date":"2011-11-11","index":1863,"close":32.47,"high":32.88,"low":32.2,"open":32.5,"volume":7108400},{"timestamp":1321281000,"date":"2011-11-14","index":1864,"close":33.38,"high":34.05,"low":33.01,"open":33.44,"volume":12706800},{"timestamp":1321367400,"date":"2011-11-15","index":1865,"close":34.15,"high":34.34,"low":33.25,"open":33.76,"volume":10642800},{"timestamp":1321453800,"date":"2011-11-16","index":1866,"close":32.94,"high":34.09,"low":32.7,"open":33.86,"volume":10648000},{"timestamp":1321540200,"date":"2011-11-17","index":1867,"close":31.52,"high":33.41,"low":31.07,"open":33.41,"volume":26553600}],"post":[{"timestamp":1321626600,"date":"2011-11-18","index":1868,"close":28.36,"high":30,"low":27.77,"open":29.86,"volume":48698000},{"timestamp":1321885800,"date":"2011-11-21","index":1869,"close":28,"high":28.61,"low":26.26,"open":27.99,"volume":28432800},{"timestamp":1321972200,"date":"2011-11-22","index":1870,"close":27.06,"high":28.15,"low":26.75,"open":27.79,"volume":16068800},{"timestamp":1322058600,"date":"2011-11-23","index":1871,"close":26.45,"high":26.93,"low":26,"open":26.72,"volume":16027600},{"timestamp":1322231400,"date":"2011-11-25","index":1872,"close":26.23,"high":26.72,"low":25.84,"open":25.87,"volume":7435200},{"timestamp":1322490600,"date":"2011-11-28","index":1873,"close":27.8,"high":28.35,"low":27.28,"open":27.28,"volume":17562400},{"timestamp":1322577000,"date":"2011-11-29","index":1874,"close":27.65,"high":28.21,"low":27.53,"open":27.82,"volume":12251200},{"timestamp":1322663400,"date":"2011-11-30","index":1875,"close":29.6,"high":29.62,"low":28.49,"open":28.75,"volume":17102400},{"timestamp":1322749800,"date":"2011-12-01","index":1876,"close":29.59,"high":29.84,"low":28.88,"open":29.01,"volume":12666800},{"timestamp":1322836200,"date":"2011-12-02","index":1877,"close":29.91,"high":30.16,"low":29.51,"open":29.75,"volume":9842800},{"timestamp":1323095400,"date":"2011-12-05","index":1878,"close":31.25,"high":32.11,"low":30.56,"open":30.73,"volume":20778400}]},{"date":"2011-08-18","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1312464600,"date":"2011-08-04","index":1793,"close":33.86,"high":35.75,"low":33.8,"open":35.63,"volume":10842400},{"timestamp":1312551000,"date":"2011-08-05","index":1794,"close":33.92,"high":35.1,"low":32.49,"open":34.82,"volume":12984800},{"timestamp":1312810200,"date":"2011-08-08","index":1795,"close":31.23,"high":33.48,"low":30.95,"open":33.07,"volume":13323600},{"timestamp":1312896600,"date":"2011-08-09","index":1796,"close":33.13,"high":33.15,"low":30.81,"open":31.76,"volume":13769200},{"timestamp":1312983000,"date":"2011-08-10","index":1797,"close":32.06,"high":33.07,"low":31.78,"open":32.4,"volume":12761600},{"timestamp":1313069400,"date":"2011-08-11","index":1798,"close":33.64,"high":34.18,"low":32.05,"open":32.41,"volume":10658000},{"timestamp":1313155800,"date":"2011-08-12","index":1799,"close":33.52,"high":34.12,"low":33.24,"open":33.97,"volume":8325200},{"timestamp":1313415000,"date":"2011-08-15","index":1800,"close":34.34,"high":34.48,"low":33.53,"open":34.1,"volume":7332000},{"timestamp":1313501400,"date":"2011-08-16","index":1801,"close":33.29,"high":34.59,"low":32.5,"open":34.49,"volume":13100800},{"timestamp":1313587800,"date":"2011-08-17","index":1802,"close":31.58,"high":33.44,"low":30.97,"open":33.23,"volume":18484000},{"timestamp":1313674200,"date":"2011-08-18","index":1803,"close":28.51,"high":30.79,"low":28.16,"open":30.72,"volume":30688000}],"post":[{"timestamp":1313760600,"date":"2011-08-19","index":1804,"close":27.75,"high":30.96,"low":27.68,"open":29.43,"volume":38495200},{"timestamp":1314019800,"date":"2011-08-22","index":1805,"close":27.72,"high":29.05,"low":27.31,"open":28.57,"volume":20048000},{"timestamp":1314106200,"date":"2011-08-23","index":1806,"close":29.67,"high":29.67,"low":27.78,"open":28.11,"volume":14463600},{"timestamp":1314192600,"date":"2011-08-24","index":1807,"close":29.1,"high":29.63,"low":28.63,"open":29.38,"volume":15206800},{"timestamp":1314279000,"date":"2011-08-25","index":1808,"close":28.12,"high":29.34,"low":27.91,"open":28.91,"volume":12771200},{"timestamp":1314365400,"date":"2011-08-26","index":1809,"close":29.38,"high":29.5,"low":27.76,"open":27.87,"volume":13376400},{"timestamp":1314624600,"date":"2011-08-29","index":1810,"close":31.65,"high":31.8,"low":29.56,"open":29.7,"volume":16174800},{"timestamp":1314711000,"date":"2011-08-30","index":1811,"close":30.86,"high":31.33,"low":30.09,"open":31.32,"volume":14607600},{"timestamp":1314797400,"date":"2011-08-31","index":1812,"close":32.19,"high":32.5,"low":31.39,"open":31.44,"volume":19376400},{"timestamp":1314883800,"date":"2011-09-01","index":1813,"close":31.75,"high":32.51,"low":31.61,"open":32.18,"volume":12228000},{"timestamp":1314970200,"date":"2011-09-02","index":1814,"close":30.9,"high":31.38,"low":30.4,"open":31,"volume":11555200}]},{"date":"2011-05-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1304602200,"date":"2011-05-05","index":1730,"close":32.74,"high":33.2,"low":32.47,"open":32.49,"volume":7002800},{"timestamp":1304688600,"date":"2011-05-06","index":1731,"close":33.08,"high":33.68,"low":32.67,"open":33.4,"volume":6811200},{"timestamp":1304947800,"date":"2011-05-09","index":1732,"close":33.18,"high":33.35,"low":32.67,"open":33.15,"volume":4015600},{"timestamp":1305034200,"date":"2011-05-10","index":1733,"close":33.84,"high":33.9,"low":33.19,"open":33.39,"volume":5544400},{"timestamp":1305120600,"date":"2011-05-11","index":1734,"close":33.6,"high":34.25,"low":33.26,"open":33.89,"volume":4794000},{"timestamp":1305207000,"date":"2011-05-12","index":1735,"close":33.87,"high":34,"low":32.93,"open":33.63,"volume":5315200},{"timestamp":1305293400,"date":"2011-05-13","index":1736,"close":33.73,"high":34.4,"low":33.68,"open":33.94,"volume":5549600},{"timestamp":1305552600,"date":"2011-05-16","index":1737,"close":32.24,"high":33.47,"low":32.01,"open":33.22,"volume":11210000},{"timestamp":1305639000,"date":"2011-05-17","index":1738,"close":32.52,"high":32.71,"low":31.81,"open":32.17,"volume":11950400},{"timestamp":1305725400,"date":"2011-05-18","index":1739,"close":33.56,"high":33.72,"low":32.53,"open":32.55,"volume":10472000},{"timestamp":1305811800,"date":"2011-05-19","index":1740,"close":33.95,"high":34.36,"low":33.39,"open":33.97,"volume":17094000}],"post":[{"timestamp":1305898200,"date":"2011-05-20","index":1741,"close":36.65,"high":37.43,"low":35.63,"open":36.31,"volume":42194400},{"timestamp":1306157400,"date":"2011-05-23","index":1742,"close":36.33,"high":36.69,"low":35.81,"open":36.05,"volume":15792000},{"timestamp":1306243800,"date":"2011-05-24","index":1743,"close":37.65,"high":38.09,"low":36.88,"open":36.95,"volume":22720800},{"timestamp":1306330200,"date":"2011-05-25","index":1744,"close":37.73,"high":37.97,"low":37.08,"open":37.13,"volume":11510400},{"timestamp":1306416600,"date":"2011-05-26","index":1745,"close":38.39,"high":38.5,"low":37.25,"open":37.25,"volume":11574800},{"timestamp":1306503000,"date":"2011-05-27","index":1746,"close":37.83,"high":38.31,"low":37.75,"open":38.25,"volume":9974800},{"timestamp":1306848600,"date":"2011-05-31","index":1747,"close":38.06,"high":38.06,"low":37.28,"open":38.01,"volume":8816000},{"timestamp":1306935000,"date":"2011-06-01","index":1748,"close":36.44,"high":38.01,"low":36.3,"open":37.7,"volume":12743600},{"timestamp":1307021400,"date":"2011-06-02","index":1749,"close":37.06,"high":37.28,"low":36.27,"open":36.4,"volume":7535600},{"timestamp":1307107800,"date":"2011-06-03","index":1750,"close":36.25,"high":36.74,"low":35.97,"open":36.12,"volume":7051200},{"timestamp":1307367000,"date":"2011-06-06","index":1751,"close":35.71,"high":36.35,"low":35.49,"open":36.12,"volume":7246800}]},{"date":"2011-02-24","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1297261800,"date":"2011-02-09","index":1671,"close":33.61,"high":34.08,"low":33.31,"open":33.88,"volume":6094000},{"timestamp":1297348200,"date":"2011-02-10","index":1672,"close":34.49,"high":34.59,"low":33.08,"open":33.29,"volume":8619600},{"timestamp":1297434600,"date":"2011-02-11","index":1673,"close":35.38,"high":35.51,"low":34.03,"open":34.37,"volume":8576000},{"timestamp":1297693800,"date":"2011-02-14","index":1674,"close":35.56,"high":36.06,"low":35.21,"open":35.21,"volume":7187200},{"timestamp":1297780200,"date":"2011-02-15","index":1675,"close":35.62,"high":36.63,"low":35.38,"open":36.27,"volume":9969600},{"timestamp":1297866600,"date":"2011-02-16","index":1676,"close":35.69,"high":35.9,"low":35.38,"open":35.69,"volume":6031600},{"timestamp":1297953000,"date":"2011-02-17","index":1677,"close":35.24,"high":35.63,"low":35.05,"open":35.51,"volume":8726800},{"timestamp":1298039400,"date":"2011-02-18","index":1678,"close":35.77,"high":35.86,"low":35.16,"open":35.38,"volume":7945200},{"timestamp":1298385000,"date":"2011-02-22","index":1679,"close":34.19,"high":35.42,"low":33.81,"open":35.21,"volume":10088800},{"timestamp":1298471400,"date":"2011-02-23","index":1680,"close":33.34,"high":34.67,"low":32.58,"open":34.16,"volume":13047600},{"timestamp":1298557800,"date":"2011-02-24","index":1681,"close":33.58,"high":34.04,"low":33.03,"open":33.67,"volume":17460000}],"post":[{"timestamp":1298644200,"date":"2011-02-25","index":1682,"close":34.71,"high":37,"low":34.32,"open":36.38,"volume":31779600},{"timestamp":1298903400,"date":"2011-02-28","index":1683,"close":33.07,"high":34.35,"low":32.09,"open":34.21,"volume":27566400},{"timestamp":1298989800,"date":"2011-03-01","index":1684,"close":32.01,"high":33.22,"low":31.81,"open":33.17,"volume":18276400},{"timestamp":1299076200,"date":"2011-03-02","index":1685,"close":32,"high":33.06,"low":31.75,"open":32.13,"volume":15532800},{"timestamp":1299162600,"date":"2011-03-03","index":1686,"close":32.52,"high":32.92,"low":32.03,"open":32.49,"volume":13414000},{"timestamp":1299249000,"date":"2011-03-04","index":1687,"close":32.49,"high":32.99,"low":32.08,"open":32.91,"volume":15894000},{"timestamp":1299508200,"date":"2011-03-07","index":1688,"close":32.01,"high":32.74,"low":31.31,"open":32.24,"volume":14676400},{"timestamp":1299594600,"date":"2011-03-08","index":1689,"close":31.83,"high":32.29,"low":31.55,"open":31.86,"volume":9297200},{"timestamp":1299681000,"date":"2011-03-09","index":1690,"close":31.93,"high":32.02,"low":31.29,"open":31.65,"volume":8771600},{"timestamp":1299767400,"date":"2011-03-10","index":1691,"close":31.8,"high":31.99,"low":30.94,"open":31.43,"volume":12660000},{"timestamp":1299853800,"date":"2011-03-11","index":1692,"close":31.97,"high":32.32,"low":31.25,"open":31.25,"volume":8255200}]},{"date":"2010-11-18","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1288877400,"date":"2010-11-04","index":1605,"close":28.51,"high":29.84,"low":28.4,"open":29.5,"volume":12630400},{"timestamp":1288963800,"date":"2010-11-05","index":1606,"close":28.29,"high":28.78,"low":28.11,"open":28.7,"volume":8197600},{"timestamp":1289226600,"date":"2010-11-08","index":1607,"close":28.63,"high":29.1,"low":28.13,"open":28.48,"volume":9884400},{"timestamp":1289313000,"date":"2010-11-09","index":1608,"close":28.69,"high":28.82,"low":28.18,"open":28.55,"volume":9503200},{"timestamp":1289399400,"date":"2010-11-10","index":1609,"close":29.47,"high":29.52,"low":28.61,"open":28.69,"volume":10510800},{"timestamp":1289485800,"date":"2010-11-11","index":1610,"close":29.18,"high":29.52,"low":28.39,"open":28.83,"volume":9027200},{"timestamp":1289572200,"date":"2010-11-12","index":1611,"close":28.75,"high":29.54,"low":28.66,"open":28.9,"volume":7510400},{"timestamp":1289831400,"date":"2010-11-15","index":1612,"close":28.41,"high":29,"low":28.33,"open":28.83,"volume":8118000},{"timestamp":1289917800,"date":"2010-11-16","index":1613,"close":27.75,"high":28.41,"low":27.3,"open":28.13,"volume":9161600},{"timestamp":1290004200,"date":"2010-11-17","index":1614,"close":27.54,"high":28.17,"low":27.37,"open":27.8,"volume":9602000},{"timestamp":1290090600,"date":"2010-11-18","index":1615,"close":28.94,"high":29.13,"low":28.18,"open":28.29,"volume":20036800}],"post":[{"timestamp":1290177000,"date":"2010-11-19","index":1616,"close":34.19,"high":34.33,"low":31.6,"open":31.6,"volume":63398800},{"timestamp":1290436200,"date":"2010-11-22","index":1617,"close":34.96,"high":35.05,"low":33.82,"open":33.83,"volume":22693600},{"timestamp":1290522600,"date":"2010-11-23","index":1618,"close":35.63,"high":35.74,"low":34.3,"open":34.31,"volume":25506800},{"timestamp":1290609000,"date":"2010-11-24","index":1619,"close":36.29,"high":36.36,"low":35.16,"open":35.45,"volume":17630000},{"timestamp":1290781800,"date":"2010-11-26","index":1620,"close":36.46,"high":36.61,"low":35.58,"open":35.58,"volume":6282400},{"timestamp":1291041000,"date":"2010-11-29","index":1621,"close":35.95,"high":36.5,"low":35.66,"open":36,"volume":13376000},{"timestamp":1291127400,"date":"2010-11-30","index":1622,"close":34.81,"high":36.04,"low":34.78,"open":35.54,"volume":23892800},{"timestamp":1291213800,"date":"2010-12-01","index":1623,"close":36.01,"high":36.24,"low":35.48,"open":35.52,"volume":12007600},{"timestamp":1291300200,"date":"2010-12-02","index":1624,"close":35.76,"high":36.37,"low":35.59,"open":36.06,"volume":12354800},{"timestamp":1291386600,"date":"2010-12-03","index":1625,"close":35.7,"high":36.05,"low":35.47,"open":35.47,"volume":8988400},{"timestamp":1291645800,"date":"2010-12-06","index":1626,"close":36.31,"high":36.42,"low":35.28,"open":36,"volume":10564000}]},{"date":"2010-08-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1281015000,"date":"2010-08-05","index":1541,"close":25.67,"high":25.86,"low":25.48,"open":25.86,"volume":4642400},{"timestamp":1281101400,"date":"2010-08-06","index":1542,"close":25.58,"high":25.6,"low":24.97,"open":25.35,"volume":5499600},{"timestamp":1281360600,"date":"2010-08-09","index":1543,"close":26.01,"high":26.11,"low":25.54,"open":25.59,"volume":6108400},{"timestamp":1281447000,"date":"2010-08-10","index":1544,"close":25.41,"high":25.61,"low":25.22,"open":25.49,"volume":7448000},{"timestamp":1281533400,"date":"2010-08-11","index":1545,"close":24.48,"high":24.81,"low":24.31,"open":24.78,"volume":9782400},{"timestamp":1281619800,"date":"2010-08-12","index":1546,"close":24.24,"high":24.45,"low":23.77,"open":23.92,"volume":10554000},{"timestamp":1281706200,"date":"2010-08-13","index":1547,"close":24.31,"high":24.55,"low":24.12,"open":24.25,"volume":7770400},{"timestamp":1281965400,"date":"2010-08-16","index":1548,"close":24.16,"high":24.37,"low":23.94,"open":24.22,"volume":7285200},{"timestamp":1282051800,"date":"2010-08-17","index":1549,"close":24.83,"high":25.16,"low":24.38,"open":24.6,"volume":9106400},{"timestamp":1282138200,"date":"2010-08-18","index":1550,"close":24.83,"high":24.97,"low":24.49,"open":24.88,"volume":7196000},{"timestamp":1282224600,"date":"2010-08-19","index":1551,"close":24.1,"high":24.98,"low":24.09,"open":24.86,"volume":13326800}],"post":[{"timestamp":1282311000,"date":"2010-08-20","index":1552,"close":28.19,"high":28.25,"low":26.03,"open":26.06,"volume":42439200},{"timestamp":1282570200,"date":"2010-08-23","index":1553,"close":28.07,"high":28.35,"low":27.19,"open":27.68,"volume":27180400},{"timestamp":1282656600,"date":"2010-08-24","index":1554,"close":28.32,"high":28.54,"low":27.08,"open":27.11,"volume":27593200},{"timestamp":1282743000,"date":"2010-08-25","index":1555,"close":28.05,"high":28.36,"low":27.34,"open":27.95,"volume":18384000},{"timestamp":1282829400,"date":"2010-08-26","index":1556,"close":27.46,"high":28.33,"low":27.45,"open":28.07,"volume":13586400},{"timestamp":1282915800,"date":"2010-08-27","index":1557,"close":27.87,"high":28.05,"low":26.81,"open":27.63,"volume":12054800},{"timestamp":1283175000,"date":"2010-08-30","index":1558,"close":27.29,"high":28.07,"low":27.27,"open":27.54,"volume":8872800},{"timestamp":1283261400,"date":"2010-08-31","index":1559,"close":27.47,"high":27.66,"low":27.08,"open":27.13,"volume":12160400},{"timestamp":1283347800,"date":"2010-09-01","index":1560,"close":29.1,"high":29.2,"low":27.83,"open":27.97,"volume":20854800},{"timestamp":1283434200,"date":"2010-09-02","index":1561,"close":29.78,"high":29.9,"low":28.91,"open":28.99,"volume":14759600},{"timestamp":1283520600,"date":"2010-09-03","index":1562,"close":29.91,"high":30.36,"low":29.59,"open":29.94,"volume":16477200}]},{"date":"2010-05-20","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1273152600,"date":"2010-05-06","index":1478,"close":20.23,"high":21.53,"low":19,"open":21.24,"volume":16295200},{"timestamp":1273239000,"date":"2010-05-07","index":1479,"close":19.38,"high":20.35,"low":19.05,"open":20.24,"volume":13885600},{"timestamp":1273498200,"date":"2010-05-10","index":1480,"close":21.37,"high":21.4,"low":20.54,"open":20.62,"volume":11520800},{"timestamp":1273584600,"date":"2010-05-11","index":1481,"close":21.55,"high":21.98,"low":20.96,"open":20.99,"volume":10001200},{"timestamp":1273671000,"date":"2010-05-12","index":1482,"close":22.1,"high":22.14,"low":21.71,"open":21.71,"volume":9828400},{"timestamp":1273757400,"date":"2010-05-13","index":1483,"close":21.67,"high":22.46,"low":21.61,"open":22.1,"volume":11328400},{"timestamp":1273843800,"date":"2010-05-14","index":1484,"close":21.18,"high":21.57,"low":20.82,"open":21.5,"volume":7905200},{"timestamp":1274103000,"date":"2010-05-17","index":1485,"close":21.31,"high":21.69,"low":20.63,"open":21.38,"volume":6710000},{"timestamp":1274189400,"date":"2010-05-18","index":1486,"close":21.04,"high":21.92,"low":20.84,"open":21.75,"volume":7692800},{"timestamp":1274275800,"date":"2010-05-19","index":1487,"close":20.4,"high":20.93,"low":19.94,"open":20.71,"volume":10582400},{"timestamp":1274362200,"date":"2010-05-20","index":1488,"close":19.76,"high":20.32,"low":19.47,"open":19.72,"volume":17455600}],"post":[{"timestamp":1274448600,"date":"2010-05-21","index":1489,"close":20.81,"high":21.02,"low":18.48,"open":18.49,"volume":43596800},{"timestamp":1274707800,"date":"2010-05-24","index":1490,"close":20.55,"high":21.25,"low":20.53,"open":20.58,"volume":9276000},{"timestamp":1274794200,"date":"2010-05-25","index":1491,"close":20.53,"high":20.56,"low":19.7,"open":20,"volume":11385600},{"timestamp":1274880600,"date":"2010-05-26","index":1492,"close":20.94,"high":21.45,"low":20.61,"open":20.69,"volume":12684800},{"timestamp":1274967000,"date":"2010-05-27","index":1493,"close":21.75,"high":21.75,"low":21.34,"open":21.42,"volume":10038000},{"timestamp":1275053400,"date":"2010-05-28","index":1494,"close":21.63,"high":21.88,"low":21.34,"open":21.57,"volume":9415600},{"timestamp":1275399000,"date":"2010-06-01","index":1495,"close":21.22,"high":21.74,"low":21.08,"open":21.08,"volume":8402400},{"timestamp":1275485400,"date":"2010-06-02","index":1496,"close":22.11,"high":22.11,"low":21.19,"open":21.48,"volume":7461600},{"timestamp":1275571800,"date":"2010-06-03","index":1497,"close":23.8,"high":23.94,"low":22.32,"open":22.35,"volume":26548800},{"timestamp":1275658200,"date":"2010-06-04","index":1498,"close":22.41,"high":24.09,"low":22.18,"open":23.13,"volume":25813600},{"timestamp":1275917400,"date":"2010-06-07","index":1499,"close":21.98,"high":22.87,"low":21.91,"open":22.52,"volume":10798400}]},{"date":"2010-02-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1265725800,"date":"2010-02-09","index":1418,"close":16.17,"high":16.23,"low":15.67,"open":15.67,"volume":9099200},{"timestamp":1265812200,"date":"2010-02-10","index":1419,"close":16.18,"high":16.23,"low":16.01,"open":16.19,"volume":6855200},{"timestamp":1265898600,"date":"2010-02-11","index":1420,"close":16.49,"high":16.53,"low":15.95,"open":16.19,"volume":6448800},{"timestamp":1265985000,"date":"2010-02-12","index":1421,"close":16.27,"high":16.42,"low":16.05,"open":16.36,"volume":8150000},{"timestamp":1266330600,"date":"2010-02-16","index":1422,"close":16.55,"high":16.61,"low":16.33,"open":16.37,"volume":5511200},{"timestamp":1266417000,"date":"2010-02-17","index":1423,"close":16.69,"high":16.83,"low":16.56,"open":16.56,"volume":6672400},{"timestamp":1266503400,"date":"2010-02-18","index":1424,"close":17.11,"high":17.24,"low":16.86,"open":16.92,"volume":8361600},{"timestamp":1266589800,"date":"2010-02-19","index":1425,"close":17.23,"high":17.37,"low":17,"open":17.03,"volume":7196800},{"timestamp":1266849000,"date":"2010-02-22","index":1426,"close":17.26,"high":17.38,"low":17.17,"open":17.33,"volume":5123600},{"timestamp":1266935400,"date":"2010-02-23","index":1427,"close":17.06,"high":17.35,"low":16.98,"open":17.18,"volume":5597200},{"timestamp":1267021800,"date":"2010-02-24","index":1428,"close":17.36,"high":17.5,"low":17.02,"open":17.08,"volume":10460400}],"post":[{"timestamp":1267108200,"date":"2010-02-25","index":1429,"close":17,"high":17.21,"low":16.19,"open":17.21,"volume":19942400},{"timestamp":1267194600,"date":"2010-02-26","index":1430,"close":16.99,"high":17.02,"low":16.63,"open":16.82,"volume":10079600},{"timestamp":1267453800,"date":"2010-03-01","index":1431,"close":17.73,"high":17.85,"low":16.88,"open":16.93,"volume":10422000},{"timestamp":1267540200,"date":"2010-03-02","index":1432,"close":17.96,"high":18.09,"low":17.66,"open":17.7,"volume":8080800},{"timestamp":1267626600,"date":"2010-03-03","index":1433,"close":17.64,"high":18.07,"low":17.62,"open":17.99,"volume":5988000},{"timestamp":1267713000,"date":"2010-03-04","index":1434,"close":17.72,"high":17.73,"low":17.5,"open":17.67,"volume":5519200},{"timestamp":1267799400,"date":"2010-03-05","index":1435,"close":18.07,"high":18.25,"low":17.8,"open":17.8,"volume":6999200},{"timestamp":1268058600,"date":"2010-03-08","index":1436,"close":18.24,"high":18.41,"low":18.03,"open":18.08,"volume":5848800},{"timestamp":1268145000,"date":"2010-03-09","index":1437,"close":18.42,"high":18.55,"low":17.97,"open":18.02,"volume":9360000},{"timestamp":1268231400,"date":"2010-03-10","index":1438,"close":18.8,"high":18.85,"low":18.41,"open":18.41,"volume":8216000},{"timestamp":1268317800,"date":"2010-03-11","index":1439,"close":18.85,"high":18.88,"low":18.64,"open":18.7,"volume":6578000}]},{"date":"2009-11-17","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1257258600,"date":"2009-11-03","index":1352,"close":14.65,"high":14.68,"low":14.17,"open":14.26,"volume":5316000},{"timestamp":1257345000,"date":"2009-11-04","index":1353,"close":14.69,"high":14.97,"low":14.6,"open":14.69,"volume":4858000},{"timestamp":1257431400,"date":"2009-11-05","index":1354,"close":15.16,"high":15.24,"low":14.82,"open":14.88,"volume":4958800},{"timestamp":1257517800,"date":"2009-11-06","index":1355,"close":15.25,"high":15.45,"low":15.01,"open":15.03,"volume":4342800},{"timestamp":1257777000,"date":"2009-11-09","index":1356,"close":15.87,"high":15.92,"low":15.6,"open":15.62,"volume":6860000},{"timestamp":1257863400,"date":"2009-11-10","index":1357,"close":15.92,"high":16.24,"low":15.77,"open":15.84,"volume":6348000},{"timestamp":1257949800,"date":"2009-11-11","index":1358,"close":15.88,"high":16.17,"low":15.71,"open":16.15,"volume":7156000},{"timestamp":1258036200,"date":"2009-11-12","index":1359,"close":15.73,"high":16.1,"low":15.69,"open":15.93,"volume":5544800},{"timestamp":1258122600,"date":"2009-11-13","index":1360,"close":16.53,"high":16.54,"low":15.83,"open":16.16,"volume":9561600},{"timestamp":1258381800,"date":"2009-11-16","index":1361,"close":16.71,"high":16.93,"low":16.57,"open":16.58,"volume":9481200},{"timestamp":1258468200,"date":"2009-11-17","index":1362,"close":16.4,"high":16.81,"low":16.13,"open":16.8,"volume":16605200}],"post":[{"timestamp":1258554600,"date":"2009-11-18","index":1363,"close":15.9,"high":16.12,"low":15.44,"open":15.93,"volume":24278000},{"timestamp":1258641000,"date":"2009-11-19","index":1364,"close":15.65,"high":15.84,"low":15.46,"open":15.84,"volume":6750400},{"timestamp":1258727400,"date":"2009-11-20","index":1365,"close":15.64,"high":15.68,"low":15.44,"open":15.52,"volume":5699200},{"timestamp":1258986600,"date":"2009-11-23","index":1366,"close":16.13,"high":16.18,"low":15.75,"open":15.81,"volume":7001200},{"timestamp":1259073000,"date":"2009-11-24","index":1367,"close":16.36,"high":16.38,"low":16.02,"open":16.27,"volume":7437600},{"timestamp":1259159400,"date":"2009-11-25","index":1368,"close":16.27,"high":16.39,"low":16.14,"open":16.29,"volume":3604800},{"timestamp":1259332200,"date":"2009-11-27","index":1369,"close":15.81,"high":16.04,"low":15.34,"open":15.48,"volume":4867200},{"timestamp":1259591400,"date":"2009-11-30","index":1370,"close":15.67,"high":15.73,"low":15.48,"open":15.71,"volume":5756000},{"timestamp":1259677800,"date":"2009-12-01","index":1371,"close":16.08,"high":16.14,"low":15.6,"open":15.67,"volume":4322400},{"timestamp":1259764200,"date":"2009-12-02","index":1372,"close":16.18,"high":16.31,"low":16.02,"open":16.03,"volume":3537200},{"timestamp":1259850600,"date":"2009-12-03","index":1373,"close":16.17,"high":16.43,"low":16.15,"open":16.25,"volume":3770800}]},{"date":"2009-08-20","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1249565400,"date":"2009-08-06","index":1290,"close":11.34,"high":11.38,"low":11.22,"open":11.26,"volume":5321200},{"timestamp":1249651800,"date":"2009-08-07","index":1291,"close":11.68,"high":11.81,"low":11.48,"open":11.5,"volume":9013200},{"timestamp":1249911000,"date":"2009-08-10","index":1292,"close":11.45,"high":11.79,"low":11.44,"open":11.7,"volume":5284400},{"timestamp":1249997400,"date":"2009-08-11","index":1293,"close":11.2,"high":11.5,"low":11.16,"open":11.45,"volume":3484800},{"timestamp":1250083800,"date":"2009-08-12","index":1294,"close":12.03,"high":12.13,"low":11.3,"open":11.3,"volume":17748000},{"timestamp":1250170200,"date":"2009-08-13","index":1295,"close":12,"high":12.11,"low":11.83,"open":12.02,"volume":9337200},{"timestamp":1250256600,"date":"2009-08-14","index":1296,"close":11.78,"high":12.08,"low":11.7,"open":12.01,"volume":4784400},{"timestamp":1250515800,"date":"2009-08-17","index":1297,"close":11.23,"high":11.65,"low":11.21,"open":11.65,"volume":6581600},{"timestamp":1250602200,"date":"2009-08-18","index":1298,"close":11.07,"high":11.31,"low":10.94,"open":11.29,"volume":10066800},{"timestamp":1250688600,"date":"2009-08-19","index":1299,"close":11.26,"high":11.3,"low":10.85,"open":10.94,"volume":8926400},{"timestamp":1250775000,"date":"2009-08-20","index":1300,"close":11.55,"high":11.66,"low":11.29,"open":11.31,"volume":16437200}],"post":[{"timestamp":1250861400,"date":"2009-08-21","index":1301,"close":13.42,"high":13.48,"low":12.84,"open":12.91,"volume":38198800},{"timestamp":1251120600,"date":"2009-08-24","index":1302,"close":13.19,"high":13.75,"low":13.05,"open":13.55,"volume":17554000},{"timestamp":1251207000,"date":"2009-08-25","index":1303,"close":13.07,"high":13.25,"low":12.85,"open":12.85,"volume":12275600},{"timestamp":1251293400,"date":"2009-08-26","index":1304,"close":13.22,"high":13.25,"low":12.97,"open":13.09,"volume":5698800},{"timestamp":1251379800,"date":"2009-08-27","index":1305,"close":13.17,"high":13.21,"low":12.94,"open":13.19,"volume":7769200},{"timestamp":1251466200,"date":"2009-08-28","index":1306,"close":13.06,"high":13.35,"low":12.99,"open":13.19,"volume":7386000},{"timestamp":1251725400,"date":"2009-08-31","index":1307,"close":12.97,"high":12.99,"low":12.82,"open":12.95,"volume":6858000},{"timestamp":1251811800,"date":"2009-09-01","index":1308,"close":12.78,"high":13.22,"low":12.69,"open":12.88,"volume":9772800},{"timestamp":1251898200,"date":"2009-09-02","index":1309,"close":12.89,"high":12.94,"low":12.72,"open":12.73,"volume":5473200},{"timestamp":1251984600,"date":"2009-09-03","index":1310,"close":13.09,"high":13.11,"low":12.81,"open":13.02,"volume":6490800},{"timestamp":1252071000,"date":"2009-09-04","index":1311,"close":13.2,"high":13.26,"low":13.05,"open":13.07,"volume":5768400}]},{"date":"2009-05-21","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1241703000,"date":"2009-05-07","index":1227,"close":10.3,"high":11.08,"low":10.24,"open":11.08,"volume":10184400},{"timestamp":1241789400,"date":"2009-05-08","index":1228,"close":10.26,"high":10.57,"low":10.16,"open":10.44,"volume":6892400},{"timestamp":1242048600,"date":"2009-05-11","index":1229,"close":10.32,"high":10.48,"low":10.05,"open":10.06,"volume":6630800},{"timestamp":1242135000,"date":"2009-05-12","index":1230,"close":10.22,"high":10.45,"low":10.09,"open":10.43,"volume":5507200},{"timestamp":1242221400,"date":"2009-05-13","index":1231,"close":9.75,"high":10.11,"low":9.67,"open":10.08,"volume":6796800},{"timestamp":1242307800,"date":"2009-05-14","index":1232,"close":9.94,"high":10.04,"low":9.68,"open":9.79,"volume":6876800},{"timestamp":1242394200,"date":"2009-05-15","index":1233,"close":10.05,"high":10.24,"low":9.93,"open":10,"volume":5811200},{"timestamp":1242653400,"date":"2009-05-18","index":1234,"close":10.1,"high":10.36,"low":9.94,"open":10.13,"volume":7121200},{"timestamp":1242739800,"date":"2009-05-19","index":1235,"close":10.26,"high":10.37,"low":9.97,"open":10.08,"volume":9710800},{"timestamp":1242826200,"date":"2009-05-20","index":1236,"close":10.07,"high":10.51,"low":10.01,"open":10.33,"volume":7206000},{"timestamp":1242912600,"date":"2009-05-21","index":1237,"close":9.91,"high":10.1,"low":9.81,"open":10.04,"volume":14368400}],"post":[{"timestamp":1242999000,"date":"2009-05-22","index":1238,"close":9.04,"high":9.32,"low":8.77,"open":9.07,"volume":36521200},{"timestamp":1243344600,"date":"2009-05-26","index":1239,"close":9.38,"high":9.49,"low":8.78,"open":9.11,"volume":11081200},{"timestamp":1243431000,"date":"2009-05-27","index":1240,"close":9.13,"high":9.43,"low":9.08,"open":9.34,"volume":9228000},{"timestamp":1243517400,"date":"2009-05-28","index":1241,"close":9.44,"high":9.54,"low":9.07,"open":9.15,"volume":11794400},{"timestamp":1243603800,"date":"2009-05-29","index":1242,"close":9.49,"high":9.5,"low":9.23,"open":9.39,"volume":8586400},{"timestamp":1243863000,"date":"2009-06-01","index":1243,"close":9.94,"high":9.98,"low":9.59,"open":9.59,"volume":8040800},{"timestamp":1243949400,"date":"2009-06-02","index":1244,"close":9.81,"high":9.99,"low":9.76,"open":9.92,"volume":6464000},{"timestamp":1244035800,"date":"2009-06-03","index":1245,"close":9.82,"high":9.83,"low":9.58,"open":9.76,"volume":9511200},{"timestamp":1244122200,"date":"2009-06-04","index":1246,"close":9.82,"high":10.03,"low":9.7,"open":9.85,"volume":12475600},{"timestamp":1244208600,"date":"2009-06-05","index":1247,"close":9.78,"high":10,"low":9.77,"open":9.92,"volume":11769200},{"timestamp":1244467800,"date":"2009-06-08","index":1248,"close":9.68,"high":9.84,"low":9.6,"open":9.74,"volume":9966400}]},{"date":"2009-02-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1234276200,"date":"2009-02-10","index":1167,"close":6.71,"high":7.27,"low":6.62,"open":7.23,"volume":21502000},{"timestamp":1234362600,"date":"2009-02-11","index":1168,"close":6.81,"high":7,"low":6.63,"open":6.79,"volume":13372000},{"timestamp":1234449000,"date":"2009-02-12","index":1169,"close":6.77,"high":6.78,"low":6.56,"open":6.73,"volume":9430000},{"timestamp":1234535400,"date":"2009-02-13","index":1170,"close":6.72,"high":6.83,"low":6.63,"open":6.75,"volume":11282400},{"timestamp":1234881000,"date":"2009-02-17","index":1171,"close":6.49,"high":6.65,"low":6.41,"open":6.65,"volume":10872000},{"timestamp":1234967400,"date":"2009-02-18","index":1172,"close":6.44,"high":6.59,"low":6.43,"open":6.59,"volume":12310800},{"timestamp":1235053800,"date":"2009-02-19","index":1173,"close":6.48,"high":6.62,"low":6.42,"open":6.57,"volume":14269200},{"timestamp":1235140200,"date":"2009-02-20","index":1174,"close":6.51,"high":6.55,"low":6.3,"open":6.39,"volume":16829200},{"timestamp":1235399400,"date":"2009-02-23","index":1175,"close":6.5,"high":6.65,"low":6.38,"open":6.64,"volume":16053600},{"timestamp":1235485800,"date":"2009-02-24","index":1176,"close":6.87,"high":6.95,"low":6.36,"open":6.43,"volume":14177600},{"timestamp":1235572200,"date":"2009-02-25","index":1177,"close":7.03,"high":7.05,"low":6.78,"open":6.87,"volume":28096000}],"post":[{"timestamp":1235658600,"date":"2009-02-26","index":1178,"close":7.14,"high":7.17,"low":6.53,"open":7.05,"volume":32952800},{"timestamp":1235745000,"date":"2009-02-27","index":1179,"close":7,"high":7.33,"low":6.9,"open":6.99,"volume":15602000},{"timestamp":1236004200,"date":"2009-03-02","index":1180,"close":6.83,"high":6.99,"low":6.76,"open":6.88,"volume":9213600},{"timestamp":1236090600,"date":"2009-03-03","index":1181,"close":7.04,"high":7.18,"low":6.85,"open":6.89,"volume":10670800},{"timestamp":1236177000,"date":"2009-03-04","index":1182,"close":7.51,"high":7.65,"low":7.16,"open":7.18,"volume":12776800},{"timestamp":1236263400,"date":"2009-03-05","index":1183,"close":7.53,"high":7.74,"low":7.34,"open":7.37,"volume":11576800},{"timestamp":1236349800,"date":"2009-03-06","index":1184,"close":7.52,"high":7.68,"low":7.22,"open":7.55,"volume":11433600},{"timestamp":1236605400,"date":"2009-03-09","index":1185,"close":7.72,"high":7.88,"low":7.43,"open":7.44,"volume":12861200},{"timestamp":1236691800,"date":"2009-03-10","index":1186,"close":8.12,"high":8.15,"low":7.77,"open":7.85,"volume":17008000},{"timestamp":1236778200,"date":"2009-03-11","index":1187,"close":8.33,"high":8.47,"low":8.16,"open":8.2,"volume":15950000},{"timestamp":1236864600,"date":"2009-03-12","index":1188,"close":8.47,"high":8.49,"low":8.03,"open":8.43,"volume":11796400}]},{"date":"2008-11-20","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1225981800,"date":"2008-11-06","index":1103,"close":7.09,"high":7.55,"low":7.02,"open":7.25,"volume":6859200},{"timestamp":1226068200,"date":"2008-11-07","index":1104,"close":7.14,"high":7.22,"low":6.95,"open":7.16,"volume":5676400},{"timestamp":1226327400,"date":"2008-11-10","index":1105,"close":7.08,"high":7.41,"low":6.93,"open":7.37,"volume":7584400},{"timestamp":1226413800,"date":"2008-11-11","index":1106,"close":6.69,"high":6.92,"low":6.43,"open":6.91,"volume":11071600},{"timestamp":1226500200,"date":"2008-11-12","index":1107,"close":6.08,"high":6.6,"low":6.07,"open":6.6,"volume":9790400},{"timestamp":1226586600,"date":"2008-11-13","index":1108,"close":6.84,"high":6.84,"low":5.95,"open":6.1,"volume":13722800},{"timestamp":1226673000,"date":"2008-11-14","index":1109,"close":6.6,"high":6.98,"low":6.54,"open":6.59,"volume":10644400},{"timestamp":1226932200,"date":"2008-11-17","index":1110,"close":6.4,"high":6.65,"low":6.32,"open":6.51,"volume":8112000},{"timestamp":1227018600,"date":"2008-11-18","index":1111,"close":5.95,"high":6.57,"low":5.73,"open":6.32,"volume":16338000},{"timestamp":1227105000,"date":"2008-11-19","index":1112,"close":5.49,"high":6.04,"low":5.48,"open":5.91,"volume":17593200},{"timestamp":1227191400,"date":"2008-11-20","index":1113,"close":5.71,"high":6.26,"low":5.41,"open":5.43,"volume":19470400}],"post":[{"timestamp":1227277800,"date":"2008-11-21","index":1114,"close":5.58,"high":6.49,"low":5.2,"open":6.38,"volume":34756800},{"timestamp":1227537000,"date":"2008-11-24","index":1115,"close":6.65,"high":6.82,"low":5.68,"open":5.82,"volume":21225200},{"timestamp":1227623400,"date":"2008-11-25","index":1116,"close":6.49,"high":6.9,"low":6.19,"open":6.86,"volume":12973600},{"timestamp":1227709800,"date":"2008-11-26","index":1117,"close":7.22,"high":7.3,"low":6.39,"open":6.43,"volume":12836000},{"timestamp":1227882600,"date":"2008-11-28","index":1118,"close":7.16,"high":7.31,"low":6.89,"open":7.31,"volume":3034000},{"timestamp":1228141800,"date":"2008-12-01","index":1119,"close":6.74,"high":6.86,"low":6.53,"open":6.82,"volume":15209200},{"timestamp":1228228200,"date":"2008-12-02","index":1120,"close":7.27,"high":7.28,"low":6.38,"open":6.55,"volume":21122400},{"timestamp":1228314600,"date":"2008-12-03","index":1121,"close":7.93,"high":8.01,"low":6.91,"open":6.95,"volume":21466800},{"timestamp":1228401000,"date":"2008-12-04","index":1122,"close":7.17,"high":8.06,"low":7.01,"open":7.78,"volume":12506400},{"timestamp":1228487400,"date":"2008-12-05","index":1123,"close":7.79,"high":7.85,"low":7.05,"open":7.12,"volume":11990800},{"timestamp":1228746600,"date":"2008-12-08","index":1124,"close":8.71,"high":8.72,"low":8.1,"open":8.11,"volume":15876000}]},{"date":"2008-08-20","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1218029400,"date":"2008-08-06","index":1038,"close":17.14,"high":17.2,"low":16.73,"open":16.96,"volume":4924000},{"timestamp":1218115800,"date":"2008-08-07","index":1039,"close":16.91,"high":17.33,"low":16.82,"open":17.13,"volume":3806000},{"timestamp":1218202200,"date":"2008-08-08","index":1040,"close":17.4,"high":17.54,"low":16.75,"open":16.91,"volume":8310400},{"timestamp":1218461400,"date":"2008-08-11","index":1041,"close":17.61,"high":17.93,"low":17.32,"open":17.47,"volume":6158000},{"timestamp":1218547800,"date":"2008-08-12","index":1042,"close":17.58,"high":17.75,"low":17.38,"open":17.52,"volume":5032400},{"timestamp":1218634200,"date":"2008-08-13","index":1043,"close":17.29,"high":17.53,"low":17.14,"open":17.46,"volume":7038400},{"timestamp":1218720600,"date":"2008-08-14","index":1044,"close":16.81,"high":17.08,"low":16.64,"open":17.02,"volume":8932000},{"timestamp":1218807000,"date":"2008-08-15","index":1045,"close":16.58,"high":17.12,"low":16.4,"open":16.94,"volume":5223200},{"timestamp":1219066200,"date":"2008-08-18","index":1046,"close":16.16,"high":16.65,"low":15.98,"open":16.58,"volume":5611600},{"timestamp":1219152600,"date":"2008-08-19","index":1047,"close":16.37,"high":16.51,"low":16.06,"open":16.09,"volume":5137600},{"timestamp":1219239000,"date":"2008-08-20","index":1048,"close":16.33,"high":16.75,"low":16.19,"open":16.75,"volume":12539600}],"post":[{"timestamp":1219325400,"date":"2008-08-21","index":1049,"close":13.31,"high":14.62,"low":13.18,"open":14.62,"volume":56010400},{"timestamp":1219411800,"date":"2008-08-22","index":1050,"close":13.99,"high":14.19,"low":13.45,"open":13.59,"volume":23180800},{"timestamp":1219671000,"date":"2008-08-25","index":1051,"close":14.13,"high":14.36,"low":13.77,"open":13.77,"volume":11970400},{"timestamp":1219757400,"date":"2008-08-26","index":1052,"close":14.14,"high":14.55,"low":13.85,"open":14.49,"volume":16361200},{"timestamp":1219843800,"date":"2008-08-27","index":1053,"close":14.25,"high":14.46,"low":14.06,"open":14.13,"volume":9659600},{"timestamp":1219930200,"date":"2008-08-28","index":1054,"close":14.43,"high":14.45,"low":14.16,"open":14.26,"volume":4914800},{"timestamp":1220016600,"date":"2008-08-29","index":1055,"close":14.01,"high":14.24,"low":13.9,"open":14.16,"volume":5167600},{"timestamp":1220362200,"date":"2008-09-02","index":1056,"close":13.79,"high":14.37,"low":13.73,"open":14.13,"volume":6189600},{"timestamp":1220448600,"date":"2008-09-03","index":1057,"close":13.49,"high":13.98,"low":13.31,"open":13.72,"volume":7792800},{"timestamp":1220535000,"date":"2008-09-04","index":1058,"close":13.48,"high":13.58,"low":13.1,"open":13.35,"volume":9488400},{"timestamp":1220621400,"date":"2008-09-05","index":1059,"close":13.61,"high":13.67,"low":13.07,"open":13.19,"volume":7794000}]},{"date":"2008-05-21","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1210167000,"date":"2008-05-07","index":975,"close":16.7,"high":17.6,"low":16.63,"open":17.57,"volume":6488800},{"timestamp":1210253400,"date":"2008-05-08","index":976,"close":16.89,"high":16.91,"low":16.52,"open":16.86,"volume":4138400},{"timestamp":1210339800,"date":"2008-05-09","index":977,"close":16.67,"high":17.05,"low":16.6,"open":16.85,"volume":3507200},{"timestamp":1210599000,"date":"2008-05-12","index":978,"close":16.91,"high":17.04,"low":16.31,"open":16.68,"volume":5706400},{"timestamp":1210685400,"date":"2008-05-13","index":979,"close":16.99,"high":17.23,"low":16.73,"open":16.93,"volume":6456000},{"timestamp":1210771800,"date":"2008-05-14","index":980,"close":17.35,"high":17.48,"low":16.95,"open":16.95,"volume":11976400},{"timestamp":1210858200,"date":"2008-05-15","index":981,"close":17.31,"high":17.43,"low":16.83,"open":17.27,"volume":8154000},{"timestamp":1210944600,"date":"2008-05-16","index":982,"close":17.17,"high":17.31,"low":16.99,"open":17.31,"volume":8183200},{"timestamp":1211203800,"date":"2008-05-19","index":983,"close":16.57,"high":17.25,"low":16.52,"open":17.14,"volume":8870400},{"timestamp":1211290200,"date":"2008-05-20","index":984,"close":15.7,"high":16.43,"low":15.6,"open":16.43,"volume":12602400},{"timestamp":1211376600,"date":"2008-05-21","index":985,"close":15.66,"high":15.96,"low":15.36,"open":15.82,"volume":13133600}],"post":[{"timestamp":1211463000,"date":"2008-05-22","index":986,"close":16.58,"high":17.24,"low":15.76,"open":15.87,"volume":23101600},{"timestamp":1211549400,"date":"2008-05-23","index":987,"close":16.75,"high":16.92,"low":16.42,"open":16.63,"volume":7162800},{"timestamp":1211895000,"date":"2008-05-27","index":988,"close":17.06,"high":17.12,"low":16.38,"open":16.58,"volume":9291600},{"timestamp":1211981400,"date":"2008-05-28","index":989,"close":17.55,"high":17.73,"low":16.9,"open":17.13,"volume":18012800},{"timestamp":1212067800,"date":"2008-05-29","index":990,"close":17.88,"high":18.08,"low":17.2,"open":17.5,"volume":10406000},{"timestamp":1212154200,"date":"2008-05-30","index":991,"close":18.08,"high":18.67,"low":17.89,"open":17.89,"volume":18095200},{"timestamp":1212413400,"date":"2008-06-02","index":992,"close":17.82,"high":18.08,"low":17.63,"open":18,"volume":5719200},{"timestamp":1212499800,"date":"2008-06-03","index":993,"close":18.05,"high":18.12,"low":17.67,"open":17.89,"volume":6004800},{"timestamp":1212586200,"date":"2008-06-04","index":994,"close":18.14,"high":18.25,"low":17.98,"open":18.06,"volume":7169200},{"timestamp":1212672600,"date":"2008-06-05","index":995,"close":18.48,"high":18.5,"low":17.78,"open":18.16,"volume":6589200},{"timestamp":1212759000,"date":"2008-06-06","index":996,"close":17.75,"high":18.33,"low":17.74,"open":18.31,"volume":4429200}]},{"date":"2008-02-27","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1202826600,"date":"2008-02-12","index":916,"close":13.61,"high":13.85,"low":13.47,"open":13.81,"volume":5378800},{"timestamp":1202913000,"date":"2008-02-13","index":917,"close":13.98,"high":14.12,"low":13.75,"open":13.84,"volume":5797600},{"timestamp":1202999400,"date":"2008-02-14","index":918,"close":13.78,"high":14.13,"low":13.75,"open":14.02,"volume":4885200},{"timestamp":1203085800,"date":"2008-02-15","index":919,"close":13.46,"high":13.79,"low":13.27,"open":13.73,"volume":4433200},{"timestamp":1203431400,"date":"2008-02-19","index":920,"close":12.87,"high":13.69,"low":12.82,"open":13.69,"volume":6544000},{"timestamp":1203517800,"date":"2008-02-20","index":921,"close":13.28,"high":13.35,"low":12.75,"open":12.78,"volume":3386000},{"timestamp":1203604200,"date":"2008-02-21","index":922,"close":13.38,"high":13.55,"low":13.13,"open":13.37,"volume":4098400},{"timestamp":1203690600,"date":"2008-02-22","index":923,"close":13.09,"high":13.49,"low":12.89,"open":13.49,"volume":5120000},{"timestamp":1203949800,"date":"2008-02-25","index":924,"close":13.6,"high":13.71,"low":13.07,"open":13.07,"volume":5298400},{"timestamp":1204036200,"date":"2008-02-26","index":925,"close":13.19,"high":13.59,"low":13.19,"open":13.4,"volume":5182400},{"timestamp":1204122600,"date":"2008-02-27","index":926,"close":13.15,"high":13.5,"low":12.6,"open":13.12,"volume":12299200}],"post":[{"timestamp":1204209000,"date":"2008-02-28","index":927,"close":15.41,"high":15.87,"low":14.39,"open":14.56,"volume":35617200},{"timestamp":1204295400,"date":"2008-02-29","index":928,"close":14.93,"high":15.45,"low":14.8,"open":15.17,"volume":10393200},{"timestamp":1204554600,"date":"2008-03-03","index":929,"close":14.69,"high":15.18,"low":14.54,"open":15,"volume":8893600},{"timestamp":1204641000,"date":"2008-03-04","index":930,"close":14.47,"high":14.75,"low":14.28,"open":14.67,"volume":8353600},{"timestamp":1204727400,"date":"2008-03-05","index":931,"close":14.75,"high":14.89,"low":14.42,"open":14.56,"volume":11409600},{"timestamp":1204813800,"date":"2008-03-06","index":932,"close":14.44,"high":14.75,"low":14.36,"open":14.7,"volume":6342800},{"timestamp":1204900200,"date":"2008-03-07","index":933,"close":14.16,"high":14.58,"low":13.91,"open":14.18,"volume":7043200},{"timestamp":1205155800,"date":"2008-03-10","index":934,"close":14.02,"high":14.45,"low":13.84,"open":14.29,"volume":4948800},{"timestamp":1205242200,"date":"2008-03-11","index":935,"close":14.61,"high":14.67,"low":13.98,"open":14.27,"volume":7974800},{"timestamp":1205328600,"date":"2008-03-12","index":936,"close":14.55,"high":15.06,"low":14.41,"open":14.65,"volume":9142400},{"timestamp":1205415000,"date":"2008-03-13","index":937,"close":14.73,"high":14.9,"low":14.06,"open":14.3,"volume":7772400}]},{"date":"2007-11-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1193923800,"date":"2007-11-01","index":847,"close":13.38,"high":13.88,"low":13.32,"open":13.76,"volume":5481200},{"timestamp":1194010200,"date":"2007-11-02","index":848,"close":13.6,"high":13.8,"low":13.32,"open":13.52,"volume":3520800},{"timestamp":1194273000,"date":"2007-11-05","index":849,"close":13.14,"high":13.48,"low":12.95,"open":13.43,"volume":4466800},{"timestamp":1194359400,"date":"2007-11-06","index":850,"close":13.08,"high":13.56,"low":12.86,"open":13.15,"volume":3630800},{"timestamp":1194445800,"date":"2007-11-07","index":851,"close":12.69,"high":13.03,"low":12.52,"open":13.03,"volume":7518800},{"timestamp":1194532200,"date":"2007-11-08","index":852,"close":12.13,"high":12.73,"low":11.6,"open":12.69,"volume":10594000},{"timestamp":1194618600,"date":"2007-11-09","index":853,"close":12.5,"high":12.67,"low":11.4,"open":11.91,"volume":10060800},{"timestamp":1194877800,"date":"2007-11-12","index":854,"close":12.72,"high":13.16,"low":12.57,"open":12.97,"volume":8931200},{"timestamp":1194964200,"date":"2007-11-13","index":855,"close":13,"high":13.18,"low":12.59,"open":12.59,"volume":5360000},{"timestamp":1195050600,"date":"2007-11-14","index":856,"close":13,"high":13.25,"low":12.71,"open":13.18,"volume":4525200},{"timestamp":1195137000,"date":"2007-11-15","index":857,"close":12.7,"high":13.6,"low":12.61,"open":13.11,"volume":11237200}],"post":[{"timestamp":1195223400,"date":"2007-11-16","index":858,"close":14.34,"high":14.35,"low":12.07,"open":12.43,"volume":18163600},{"timestamp":1195482600,"date":"2007-11-19","index":859,"close":13.52,"high":14.25,"low":13.41,"open":14.25,"volume":8741200},{"timestamp":1195569000,"date":"2007-11-20","index":860,"close":14.35,"high":14.5,"low":13.41,"open":13.63,"volume":13722000},{"timestamp":1195655400,"date":"2007-11-21","index":861,"close":14.09,"high":14.33,"low":14.04,"open":14.04,"volume":8075600},{"timestamp":1195828200,"date":"2007-11-23","index":862,"close":13.79,"high":14.13,"low":13.47,"open":14.13,"volume":3143600},{"timestamp":1196087400,"date":"2007-11-26","index":863,"close":13.02,"high":14.06,"low":12.91,"open":13.46,"volume":8430400},{"timestamp":1196173800,"date":"2007-11-27","index":864,"close":13.12,"high":13.32,"low":12.89,"open":12.95,"volume":5493600},{"timestamp":1196260200,"date":"2007-11-28","index":865,"close":13.61,"high":13.92,"low":13.1,"open":13.12,"volume":6338000},{"timestamp":1196346600,"date":"2007-11-29","index":866,"close":13.81,"high":13.88,"low":13.27,"open":13.39,"volume":6567200},{"timestamp":1196433000,"date":"2007-11-30","index":867,"close":14.18,"high":14.43,"low":13.82,"open":13.9,"volume":13260000},{"timestamp":1196692200,"date":"2007-12-03","index":868,"close":13.94,"high":14.31,"low":13.52,"open":14.2,"volume":6007600}]},{"date":"2007-08-15","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2007-05-16","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1178112600,"date":"2007-05-02","index":719,"close":10.32,"high":10.4,"low":10.15,"open":10.24,"volume":5800400},{"timestamp":1178199000,"date":"2007-05-03","index":720,"close":10.69,"high":10.79,"low":10.35,"open":10.37,"volume":5596800},{"timestamp":1178285400,"date":"2007-05-04","index":721,"close":10.76,"high":10.98,"low":10.69,"open":10.76,"volume":5823200},{"timestamp":1178544600,"date":"2007-05-07","index":722,"close":10.61,"high":10.83,"low":10.52,"open":10.8,"volume":3881600},{"timestamp":1178631000,"date":"2007-05-08","index":723,"close":10.84,"high":10.88,"low":10.52,"open":10.6,"volume":3608800},{"timestamp":1178717400,"date":"2007-05-09","index":724,"close":10.86,"high":10.91,"low":10.7,"open":10.78,"volume":2157200},{"timestamp":1178803800,"date":"2007-05-10","index":725,"close":10.65,"high":10.83,"low":10.62,"open":10.8,"volume":2163200},{"timestamp":1178890200,"date":"2007-05-11","index":726,"close":10.6,"high":10.73,"low":10.59,"open":10.66,"volume":4174800},{"timestamp":1179149400,"date":"2007-05-14","index":727,"close":10.79,"high":11.07,"low":10.56,"open":10.61,"volume":7812800},{"timestamp":1179235800,"date":"2007-05-15","index":728,"close":11.02,"high":11.1,"low":10.76,"open":10.81,"volume":8039600},{"timestamp":1179322200,"date":"2007-05-16","index":729,"close":11.31,"high":11.56,"low":11.03,"open":11.1,"volume":13915600}],"post":[{"timestamp":1179408600,"date":"2007-05-17","index":730,"close":10.74,"high":11.19,"low":10.59,"open":11.19,"volume":19213600},{"timestamp":1179495000,"date":"2007-05-18","index":731,"close":11.45,"high":11.63,"low":10.69,"open":10.78,"volume":22051200},{"timestamp":1179754200,"date":"2007-05-21","index":732,"close":11.94,"high":12.49,"low":11.77,"open":11.99,"volume":23118000},{"timestamp":1179840600,"date":"2007-05-22","index":733,"close":11.78,"high":12.1,"low":11.74,"open":12.05,"volume":6139200},{"timestamp":1179927000,"date":"2007-05-23","index":734,"close":11.56,"high":11.82,"low":11.5,"open":11.74,"volume":4421200},{"timestamp":1180013400,"date":"2007-05-24","index":735,"close":11.22,"high":11.44,"low":11.04,"open":11.32,"volume":10685600},{"timestamp":1180099800,"date":"2007-05-25","index":736,"close":11.52,"high":11.56,"low":11.21,"open":11.21,"volume":7043200},{"timestamp":1180445400,"date":"2007-05-29","index":737,"close":11.48,"high":11.72,"low":11.35,"open":11.72,"volume":5482400},{"timestamp":1180531800,"date":"2007-05-30","index":738,"close":12.18,"high":12.41,"low":11.37,"open":11.48,"volume":15481600},{"timestamp":1180618200,"date":"2007-05-31","index":739,"close":11.81,"high":12.35,"low":11.79,"open":12.35,"volume":8651200},{"timestamp":1180704600,"date":"2007-06-01","index":740,"close":11.97,"high":12.02,"low":11.77,"open":11.81,"volume":5761600}]},{"date":"2007-02-21","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1170772200,"date":"2007-02-06","index":660,"close":11.77,"high":11.91,"low":11.66,"open":11.8,"volume":10726400},{"timestamp":1170858600,"date":"2007-02-07","index":661,"close":11.92,"high":12.04,"low":11.77,"open":11.8,"volume":10997600},{"timestamp":1170945000,"date":"2007-02-08","index":662,"close":11.93,"high":12,"low":11.69,"open":11.92,"volume":7385600},{"timestamp":1171031400,"date":"2007-02-09","index":663,"close":11.75,"high":11.99,"low":11.7,"open":11.86,"volume":6388800},{"timestamp":1171290600,"date":"2007-02-12","index":664,"close":11.85,"high":11.91,"low":11.64,"open":11.7,"volume":5591200},{"timestamp":1171377000,"date":"2007-02-13","index":665,"close":12.12,"high":12.23,"low":11.88,"open":11.88,"volume":7625200},{"timestamp":1171463400,"date":"2007-02-14","index":666,"close":12.47,"high":12.53,"low":12.19,"open":12.23,"volume":10212000},{"timestamp":1171549800,"date":"2007-02-15","index":667,"close":12.4,"high":12.51,"low":12.33,"open":12.5,"volume":8974000},{"timestamp":1171636200,"date":"2007-02-16","index":668,"close":12.41,"high":12.48,"low":12.35,"open":12.4,"volume":6041600},{"timestamp":1171981800,"date":"2007-02-20","index":669,"close":12.36,"high":12.61,"low":12.35,"open":12.5,"volume":10063600},{"timestamp":1172068200,"date":"2007-02-21","index":670,"close":12,"high":12.38,"low":11.95,"open":12.37,"volume":13291600}],"post":[{"timestamp":1172154600,"date":"2007-02-22","index":671,"close":11.78,"high":12.13,"low":11.31,"open":11.43,"volume":20852400},{"timestamp":1172241000,"date":"2007-02-23","index":672,"close":11.86,"high":11.88,"low":11.72,"open":11.79,"volume":5260400},{"timestamp":1172500200,"date":"2007-02-26","index":673,"close":11.73,"high":11.87,"low":11.65,"open":11.75,"volume":9469600},{"timestamp":1172586600,"date":"2007-02-27","index":674,"close":11.25,"high":11.6,"low":11.03,"open":11.47,"volume":7687200},{"timestamp":1172673000,"date":"2007-02-28","index":675,"close":10.81,"high":11.25,"low":10.76,"open":11.25,"volume":13272400},{"timestamp":1172759400,"date":"2007-03-01","index":676,"close":11.09,"high":11.13,"low":10.51,"open":10.51,"volume":13634000},{"timestamp":1172845800,"date":"2007-03-02","index":677,"close":10.66,"high":11.15,"low":10.6,"open":10.99,"volume":7662400},{"timestamp":1173105000,"date":"2007-03-05","index":678,"close":10.39,"high":10.72,"low":10.32,"open":10.45,"volume":6251200},{"timestamp":1173191400,"date":"2007-03-06","index":679,"close":10.79,"high":10.84,"low":10.56,"open":10.57,"volume":5989200},{"timestamp":1173277800,"date":"2007-03-07","index":680,"close":10.68,"high":10.85,"low":10.64,"open":10.79,"volume":5326800},{"timestamp":1173364200,"date":"2007-03-08","index":681,"close":10.92,"high":11.07,"low":10.76,"open":10.8,"volume":6296800}]},{"date":"2006-11-15","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1162391400,"date":"2006-11-01","index":596,"close":9.5,"high":9.85,"low":9.41,"open":9.78,"volume":5870000},{"timestamp":1162477800,"date":"2006-11-02","index":597,"close":9.75,"high":9.79,"low":9.44,"open":9.44,"volume":4668400},{"timestamp":1162564200,"date":"2006-11-03","index":598,"close":10.12,"high":10.21,"low":9.76,"open":9.77,"volume":7715600},{"timestamp":1162823400,"date":"2006-11-06","index":599,"close":10.5,"high":10.52,"low":9.93,"open":10,"volume":8667200},{"timestamp":1162909800,"date":"2006-11-07","index":600,"close":10.73,"high":10.91,"low":10.49,"open":10.5,"volume":12357600},{"timestamp":1162996200,"date":"2006-11-08","index":601,"close":10.52,"high":10.73,"low":10.02,"open":10.57,"volume":6914000},{"timestamp":1163082600,"date":"2006-11-09","index":602,"close":10.4,"high":10.69,"low":10.35,"open":10.63,"volume":6650400},{"timestamp":1163169000,"date":"2006-11-10","index":603,"close":10.55,"high":10.64,"low":10.35,"open":10.47,"volume":3816000},{"timestamp":1163428200,"date":"2006-11-13","index":604,"close":11,"high":11.15,"low":10.58,"open":10.58,"volume":12189600},{"timestamp":1163514600,"date":"2006-11-14","index":605,"close":10.88,"high":11.01,"low":10.72,"open":10.98,"volume":7311200},{"timestamp":1163601000,"date":"2006-11-15","index":606,"close":10.6,"high":11,"low":10.51,"open":10.89,"volume":10396400}],"post":[{"timestamp":1163687400,"date":"2006-11-16","index":607,"close":10.49,"high":10.77,"low":10.16,"open":10.25,"volume":12387600},{"timestamp":1163773800,"date":"2006-11-17","index":608,"close":10.43,"high":10.57,"low":10.36,"open":10.49,"volume":3342400},{"timestamp":1164033000,"date":"2006-11-20","index":609,"close":10.38,"high":10.47,"low":10.25,"open":10.25,"volume":7360400},{"timestamp":1164119400,"date":"2006-11-21","index":610,"close":10.43,"high":10.48,"low":10.35,"open":10.38,"volume":4178000},{"timestamp":1164205800,"date":"2006-11-22","index":611,"close":10.35,"high":10.5,"low":10.28,"open":10.49,"volume":4959600},{"timestamp":1164378600,"date":"2006-11-24","index":612,"close":10.29,"high":10.34,"low":10.25,"open":10.31,"volume":1084800},{"timestamp":1164637800,"date":"2006-11-27","index":613,"close":10.04,"high":10.34,"low":10.03,"open":10.34,"volume":3622800},{"timestamp":1164724200,"date":"2006-11-28","index":614,"close":9.84,"high":10.04,"low":9.74,"open":10.04,"volume":4738400},{"timestamp":1164810600,"date":"2006-11-29","index":615,"close":9.79,"high":9.85,"low":9.65,"open":9.84,"volume":5952000},{"timestamp":1164897000,"date":"2006-11-30","index":616,"close":9.75,"high":9.89,"low":9.73,"open":9.84,"volume":6688400},{"timestamp":1164983400,"date":"2006-12-01","index":617,"close":9.59,"high":9.73,"low":9.51,"open":9.69,"volume":5344800}]},{"date":"2006-08-16","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1154525400,"date":"2006-08-02","index":532,"close":6.33,"high":6.44,"low":6.21,"open":6.21,"volume":4348000},{"timestamp":1154611800,"date":"2006-08-03","index":533,"close":6.63,"high":6.75,"low":6.31,"open":6.36,"volume":7109200},{"timestamp":1154698200,"date":"2006-08-04","index":534,"close":6.54,"high":6.8,"low":6.41,"open":6.66,"volume":5823600},{"timestamp":1154957400,"date":"2006-08-07","index":535,"close":6.41,"high":6.51,"low":6.36,"open":6.51,"volume":4517600},{"timestamp":1155043800,"date":"2006-08-08","index":536,"close":6.16,"high":6.41,"low":6.11,"open":6.41,"volume":7463600},{"timestamp":1155130200,"date":"2006-08-09","index":537,"close":6.22,"high":6.37,"low":6.17,"open":6.23,"volume":3907600},{"timestamp":1155216600,"date":"2006-08-10","index":538,"close":6.63,"high":6.75,"low":6.17,"open":6.22,"volume":10600000},{"timestamp":1155303000,"date":"2006-08-11","index":539,"close":6.5,"high":6.64,"low":6.45,"open":6.63,"volume":8428800},{"timestamp":1155562200,"date":"2006-08-14","index":540,"close":6.68,"high":6.74,"low":6.59,"open":6.66,"volume":13784400},{"timestamp":1155648600,"date":"2006-08-15","index":541,"close":7.16,"high":7.16,"low":6.73,"open":6.78,"volume":9009200},{"timestamp":1155735000,"date":"2006-08-16","index":542,"close":7.08,"high":7.18,"low":6.93,"open":7.16,"volume":18530000}],"post":[{"timestamp":1155821400,"date":"2006-08-17","index":543,"close":8.43,"high":8.56,"low":7.88,"open":8.04,"volume":54836800},{"timestamp":1155907800,"date":"2006-08-18","index":544,"close":8.21,"high":8.65,"low":8.15,"open":8.41,"volume":19711200},{"timestamp":1156167000,"date":"2006-08-21","index":545,"close":8.23,"high":8.3,"low":8.05,"open":8.11,"volume":8262400},{"timestamp":1156253400,"date":"2006-08-22","index":546,"close":8.31,"high":8.47,"low":8.23,"open":8.25,"volume":9646800},{"timestamp":1156339800,"date":"2006-08-23","index":547,"close":8.44,"high":8.74,"low":8.36,"open":8.44,"volume":10819200},{"timestamp":1156426200,"date":"2006-08-24","index":548,"close":8.44,"high":8.5,"low":8.23,"open":8.43,"volume":4710400},{"timestamp":1156512600,"date":"2006-08-25","index":549,"close":8.39,"high":8.47,"low":8.27,"open":8.38,"volume":4568000},{"timestamp":1156771800,"date":"2006-08-28","index":550,"close":8.48,"high":8.52,"low":8.3,"open":8.3,"volume":3678000},{"timestamp":1156858200,"date":"2006-08-29","index":551,"close":8.66,"high":8.66,"low":8.42,"open":8.48,"volume":5428800},{"timestamp":1156944600,"date":"2006-08-30","index":552,"close":8.69,"high":8.74,"low":8.52,"open":8.66,"volume":3898000},{"timestamp":1157031000,"date":"2006-08-31","index":553,"close":8.62,"high":8.77,"low":8.59,"open":8.66,"volume":4534000}]},{"date":"2006-05-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1146663000,"date":"2006-05-03","index":469,"close":8.57,"high":8.75,"low":8.55,"open":8.75,"volume":12136800},{"timestamp":1146749400,"date":"2006-05-04","index":470,"close":8.73,"high":8.86,"low":8.64,"open":8.64,"volume":4673600},{"timestamp":1146835800,"date":"2006-05-05","index":471,"close":8.53,"high":8.84,"low":8.48,"open":8.84,"volume":6876400},{"timestamp":1147095000,"date":"2006-05-08","index":472,"close":8.58,"high":8.69,"low":8.51,"open":8.59,"volume":3468000},{"timestamp":1147181400,"date":"2006-05-09","index":473,"close":8.47,"high":8.55,"low":8.35,"open":8.55,"volume":8349200},{"timestamp":1147267800,"date":"2006-05-10","index":474,"close":8.17,"high":8.47,"low":8.03,"open":8.47,"volume":13856800},{"timestamp":1147354200,"date":"2006-05-11","index":475,"close":8.08,"high":8.22,"low":7.98,"open":8.15,"volume":5454000},{"timestamp":1147440600,"date":"2006-05-12","index":476,"close":7.8,"high":7.99,"low":7.76,"open":7.99,"volume":9598400},{"timestamp":1147699800,"date":"2006-05-15","index":477,"close":7.8,"high":7.94,"low":7.68,"open":7.8,"volume":9896000},{"timestamp":1147786200,"date":"2006-05-16","index":478,"close":7.63,"high":7.88,"low":7.6,"open":7.73,"volume":7682000},{"timestamp":1147872600,"date":"2006-05-17","index":479,"close":7.54,"high":7.75,"low":7.43,"open":7.58,"volume":12306000}],"post":[{"timestamp":1147959000,"date":"2006-05-18","index":480,"close":7.16,"high":7.76,"low":7.15,"open":7.66,"volume":17204800},{"timestamp":1148045400,"date":"2006-05-19","index":481,"close":7.14,"high":7.28,"low":6.94,"open":7.18,"volume":13576000},{"timestamp":1148304600,"date":"2006-05-22","index":482,"close":7.35,"high":7.38,"low":7.04,"open":7.09,"volume":7234400},{"timestamp":1148391000,"date":"2006-05-23","index":483,"close":7.34,"high":7.66,"low":7.31,"open":7.5,"volume":6493200},{"timestamp":1148477400,"date":"2006-05-24","index":484,"close":7.12,"high":7.34,"low":7.05,"open":7.34,"volume":8291600},{"timestamp":1148563800,"date":"2006-05-25","index":485,"close":7.6,"high":7.6,"low":7.24,"open":7.29,"volume":8162400},{"timestamp":1148650200,"date":"2006-05-26","index":486,"close":7.6,"high":7.72,"low":7.58,"open":7.7,"volume":5417600},{"timestamp":1148995800,"date":"2006-05-30","index":487,"close":7.45,"high":7.57,"low":7.35,"open":7.5,"volume":7302400},{"timestamp":1149082200,"date":"2006-05-31","index":488,"close":7.38,"high":7.46,"low":7.29,"open":7.45,"volume":5108800},{"timestamp":1149168600,"date":"2006-06-01","index":489,"close":7.76,"high":7.81,"low":7.23,"open":7.26,"volume":8243200},{"timestamp":1149255000,"date":"2006-06-02","index":490,"close":7.47,"high":7.75,"low":7.45,"open":7.74,"volume":6800000}]},{"date":"2006-02-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1139322600,"date":"2006-02-07","index":410,"close":9.54,"high":9.84,"low":9.38,"open":9.82,"volume":7543600},{"timestamp":1139409000,"date":"2006-02-08","index":411,"close":9.6,"high":9.67,"low":9.23,"open":9.59,"volume":4088000},{"timestamp":1139495400,"date":"2006-02-09","index":412,"close":9.84,"high":9.96,"low":9.74,"open":9.75,"volume":4372000},{"timestamp":1139581800,"date":"2006-02-10","index":413,"close":8.77,"high":9.84,"low":8.31,"open":9.84,"volume":40204800},{"timestamp":1139841000,"date":"2006-02-13","index":414,"close":8.56,"high":8.96,"low":8.53,"open":8.84,"volume":8132000},{"timestamp":1139927400,"date":"2006-02-14","index":415,"close":8.66,"high":8.85,"low":8.57,"open":8.81,"volume":8603600},{"timestamp":1140013800,"date":"2006-02-15","index":416,"close":8.52,"high":8.55,"low":8.41,"open":8.5,"volume":10617200},{"timestamp":1140100200,"date":"2006-02-16","index":417,"close":8.7,"high":8.88,"low":8.4,"open":8.5,"volume":5237600},{"timestamp":1140186600,"date":"2006-02-17","index":418,"close":8.59,"high":8.82,"low":8.56,"open":8.71,"volume":4089200},{"timestamp":1140532200,"date":"2006-02-21","index":419,"close":8.4,"high":8.62,"low":8.3,"open":8.57,"volume":4914800},{"timestamp":1140618600,"date":"2006-02-22","index":420,"close":8.6,"high":8.6,"low":8.23,"open":8.38,"volume":11333200}],"post":[{"timestamp":1140705000,"date":"2006-02-23","index":421,"close":8.5,"high":8.7,"low":8.17,"open":8.18,"volume":20046000},{"timestamp":1140791400,"date":"2006-02-24","index":422,"close":8.45,"high":8.57,"low":8.37,"open":8.5,"volume":7850800},{"timestamp":1141050600,"date":"2006-02-27","index":423,"close":8.52,"high":8.53,"low":8.38,"open":8.4,"volume":4257200},{"timestamp":1141137000,"date":"2006-02-28","index":424,"close":8.71,"high":8.75,"low":8.51,"open":8.52,"volume":7386000},{"timestamp":1141223400,"date":"2006-03-01","index":425,"close":9.2,"high":9.36,"low":8.75,"open":8.75,"volume":8588800},{"timestamp":1141309800,"date":"2006-03-02","index":426,"close":9.18,"high":9.31,"low":9.05,"open":9.18,"volume":4937200},{"timestamp":1141396200,"date":"2006-03-03","index":427,"close":9.51,"high":9.66,"low":9,"open":9.18,"volume":7648400},{"timestamp":1141655400,"date":"2006-03-06","index":428,"close":9.09,"high":9.55,"low":9.06,"open":9.55,"volume":3906800},{"timestamp":1141741800,"date":"2006-03-07","index":429,"close":9.32,"high":9.44,"low":9.12,"open":9.13,"volume":5834800},{"timestamp":1141828200,"date":"2006-03-08","index":430,"close":9.45,"high":9.48,"low":9.11,"open":9.25,"volume":4459200},{"timestamp":1141914600,"date":"2006-03-09","index":431,"close":9.38,"high":9.49,"low":9.35,"open":9.45,"volume":4411200}]},{"date":"2005-11-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":345,"close":6.73,"high":6.79,"low":6.22,"open":6.25,"volume":7394400},{"timestamp":1131028200,"date":"2005-11-03","index":346,"close":6.63,"high":6.96,"low":6.63,"open":6.75,"volume":15834000},{"timestamp":1131114600,"date":"2005-11-04","index":347,"close":6.68,"high":6.73,"low":6.59,"open":6.7,"volume":3308000},{"timestamp":1131373800,"date":"2005-11-07","index":348,"close":6.61,"high":6.72,"low":6.59,"open":6.65,"volume":2670800},{"timestamp":1131460200,"date":"2005-11-08","index":349,"close":6.56,"high":6.61,"low":6.41,"open":6.61,"volume":3940800},{"timestamp":1131546600,"date":"2005-11-09","index":350,"close":6.63,"high":6.72,"low":6.52,"open":6.53,"volume":3733600},{"timestamp":1131633000,"date":"2005-11-10","index":351,"close":6.72,"high":6.76,"low":6.53,"open":6.65,"volume":3417600},{"timestamp":1131719400,"date":"2005-11-11","index":352,"close":6.86,"high":6.88,"low":6.66,"open":6.76,"volume":3392400},{"timestamp":1131978600,"date":"2005-11-14","index":353,"close":7.09,"high":7.1,"low":6.67,"open":7.09,"volume":3959200},{"timestamp":1132065000,"date":"2005-11-15","index":354,"close":6.87,"high":7.04,"low":6.81,"open":7.03,"volume":12067600},{"timestamp":1132151400,"date":"2005-11-16","index":355,"close":6.73,"high":6.89,"low":6.6,"open":6.88,"volume":10886000}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":356,"close":7.31,"high":7.48,"low":6.53,"open":6.6,"volume":24920400},{"timestamp":1132324200,"date":"2005-11-18","index":357,"close":7.19,"high":7.31,"low":7.09,"open":7.3,"volume":7257600},{"timestamp":1132583400,"date":"2005-11-21","index":358,"close":7.31,"high":7.31,"low":7.07,"open":7.14,"volume":7127600},{"timestamp":1132669800,"date":"2005-11-22","index":359,"close":7.6,"high":7.72,"low":7.31,"open":7.32,"volume":10088400},{"timestamp":1132756200,"date":"2005-11-23","index":360,"close":7.86,"high":7.89,"low":7.57,"open":7.63,"volume":5989600},{"timestamp":1132929000,"date":"2005-11-25","index":361,"close":7.86,"high":8.02,"low":7.76,"open":7.8,"volume":2364000},{"timestamp":1133188200,"date":"2005-11-28","index":362,"close":7.81,"high":8,"low":7.76,"open":7.92,"volume":4518800},{"timestamp":1133274600,"date":"2005-11-29","index":363,"close":7.64,"high":7.86,"low":7.61,"open":7.8,"volume":5960800},{"timestamp":1133361000,"date":"2005-11-30","index":364,"close":7.96,"high":8,"low":7.62,"open":7.64,"volume":7360800},{"timestamp":1133447400,"date":"2005-12-01","index":365,"close":8.23,"high":8.24,"low":7.89,"open":8,"volume":4813600},{"timestamp":1133533800,"date":"2005-12-02","index":366,"close":7.89,"high":8.05,"low":7.81,"open":7.94,"volume":6921600}]},{"date":"2005-08-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1123075800,"date":"2005-08-03","index":281,"close":5.96,"high":5.96,"low":5.85,"open":5.89,"volume":2528000},{"timestamp":1123162200,"date":"2005-08-04","index":282,"close":5.91,"high":5.95,"low":5.84,"open":5.95,"volume":3007600},{"timestamp":1123248600,"date":"2005-08-05","index":283,"close":5.92,"high":5.92,"low":5.88,"open":5.9,"volume":4790800},{"timestamp":1123507800,"date":"2005-08-08","index":284,"close":5.92,"high":5.95,"low":5.82,"open":5.88,"volume":2375600},{"timestamp":1123594200,"date":"2005-08-09","index":285,"close":6.06,"high":6.11,"low":5.93,"open":5.93,"volume":6002800},{"timestamp":1123680600,"date":"2005-08-10","index":286,"close":6.13,"high":6.29,"low":6.06,"open":6.07,"volume":7277200},{"timestamp":1123767000,"date":"2005-08-11","index":287,"close":5.99,"high":6.14,"low":5.95,"open":6.13,"volume":4021600},{"timestamp":1123853400,"date":"2005-08-12","index":288,"close":5.88,"high":5.99,"low":5.75,"open":5.99,"volume":3632400},{"timestamp":1124112600,"date":"2005-08-15","index":289,"close":5.53,"high":5.78,"low":5.51,"open":5.75,"volume":10999600},{"timestamp":1124199000,"date":"2005-08-16","index":290,"close":5.5,"high":5.61,"low":5.34,"open":5.53,"volume":7941200},{"timestamp":1124285400,"date":"2005-08-17","index":291,"close":5.55,"high":5.57,"low":5.48,"open":5.52,"volume":5754800}],"post":[{"timestamp":1124371800,"date":"2005-08-18","index":292,"close":5.08,"high":5.16,"low":4.83,"open":4.88,"volume":37466800},{"timestamp":1124458200,"date":"2005-08-19","index":293,"close":5.12,"high":5.2,"low":5.07,"open":5.07,"volume":6476000},{"timestamp":1124717400,"date":"2005-08-22","index":294,"close":5.04,"high":5.14,"low":5.02,"open":5.12,"volume":5842000},{"timestamp":1124803800,"date":"2005-08-23","index":295,"close":4.99,"high":5.11,"low":4.98,"open":5.03,"volume":2642800},{"timestamp":1124890200,"date":"2005-08-24","index":296,"close":4.95,"high":5.03,"low":4.93,"open":4.95,"volume":2624400},{"timestamp":1124976600,"date":"2005-08-25","index":297,"close":4.93,"high":4.97,"low":4.84,"open":4.95,"volume":2200000},{"timestamp":1125063000,"date":"2005-08-26","index":298,"close":4.81,"high":4.86,"low":4.74,"open":4.84,"volume":6824000},{"timestamp":1125322200,"date":"2005-08-29","index":299,"close":4.81,"high":4.83,"low":4.71,"open":4.79,"volume":3286800},{"timestamp":1125408600,"date":"2005-08-30","index":300,"close":4.78,"high":4.81,"low":4.66,"open":4.81,"volume":3328800},{"timestamp":1125495000,"date":"2005-08-31","index":301,"close":4.83,"high":4.84,"low":4.74,"open":4.77,"volume":2428000},{"timestamp":1125581400,"date":"2005-09-01","index":302,"close":4.8,"high":4.83,"low":4.79,"open":4.83,"volume":2340400}]},{"date":"2005-05-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1115213400,"date":"2005-05-04","index":218,"close":3.74,"high":3.75,"low":3.62,"open":3.64,"volume":1402800},{"timestamp":1115299800,"date":"2005-05-05","index":219,"close":3.75,"high":3.78,"low":3.67,"open":3.74,"volume":2910800},{"timestamp":1115386200,"date":"2005-05-06","index":220,"close":3.84,"high":3.88,"low":3.73,"open":3.75,"volume":3101600},{"timestamp":1115645400,"date":"2005-05-09","index":221,"close":3.86,"high":3.88,"low":3.78,"open":3.79,"volume":3662800},{"timestamp":1115731800,"date":"2005-05-10","index":222,"close":3.88,"high":3.92,"low":3.81,"open":3.82,"volume":2954000},{"timestamp":1115818200,"date":"2005-05-11","index":223,"close":3.82,"high":3.92,"low":3.82,"open":3.86,"volume":2080400},{"timestamp":1115904600,"date":"2005-05-12","index":224,"close":3.75,"high":3.87,"low":3.73,"open":3.81,"volume":1806000},{"timestamp":1115991000,"date":"2005-05-13","index":225,"close":3.72,"high":3.78,"low":3.64,"open":3.75,"volume":3694800},{"timestamp":1116250200,"date":"2005-05-16","index":226,"close":3.76,"high":3.8,"low":3.69,"open":3.72,"volume":1796400},{"timestamp":1116336600,"date":"2005-05-17","index":227,"close":3.91,"high":3.94,"low":3.68,"open":3.72,"volume":3041200},{"timestamp":1116423000,"date":"2005-05-18","index":228,"close":3.96,"high":4.02,"low":3.85,"open":3.9,"volume":4379600}],"post":[{"timestamp":1116509400,"date":"2005-05-19","index":229,"close":4.43,"high":4.53,"low":4.31,"open":4.32,"volume":20659200},{"timestamp":1116595800,"date":"2005-05-20","index":230,"close":4.62,"high":4.64,"low":4.34,"open":4.35,"volume":10856000},{"timestamp":1116855000,"date":"2005-05-23","index":231,"close":4.81,"high":4.86,"low":4.43,"open":4.5,"volume":9897200},{"timestamp":1116941400,"date":"2005-05-24","index":232,"close":4.9,"high":4.93,"low":4.78,"open":4.81,"volume":7348400},{"timestamp":1117027800,"date":"2005-05-25","index":233,"close":4.97,"high":5.01,"low":4.88,"open":4.97,"volume":7942000},{"timestamp":1117114200,"date":"2005-05-26","index":234,"close":5.03,"high":5.08,"low":4.91,"open":5,"volume":6382800},{"timestamp":1117200600,"date":"2005-05-27","index":235,"close":4.97,"high":5.06,"low":4.96,"open":5.05,"volume":6084400},{"timestamp":1117546200,"date":"2005-05-31","index":236,"close":5.06,"high":5.08,"low":4.93,"open":4.97,"volume":6211600},{"timestamp":1117632600,"date":"2005-06-01","index":237,"close":5.04,"high":5.07,"low":4.99,"open":5.03,"volume":4614000},{"timestamp":1117719000,"date":"2005-06-02","index":238,"close":5.24,"high":5.25,"low":5.03,"open":5.04,"volume":5700000},{"timestamp":1117805400,"date":"2005-06-03","index":239,"close":5.14,"high":5.2,"low":5.08,"open":5.2,"volume":4089600}]},{"date":"2005-02-17","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2004-11-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-08-19","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-06-27","estimated":2.38,"reported":null,"pre":[],"post":[]},{"date":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":2.36,"reported":null,"pre":[],"post":[]},{"date":"2024-06-27","estimated":2.37,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":2.38,"reported":2.44,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":5007,"close":276.8,"high":278.86,"low":275.04,"open":276.96,"volume":3056800},{"timestamp":1715779800,"date":"2024-05-15","index":5008,"close":287.54,"high":287.8,"low":279.73,"open":279.74,"volume":5828500},{"timestamp":1715866200,"date":"2024-05-16","index":5009,"close":284.68,"high":290.02,"low":284.58,"open":289.42,"volume":3559200},{"timestamp":1715952600,"date":"2024-05-17","index":5010,"close":285.61,"high":287.34,"low":284.26,"open":287.04,"volume":3478900},{"timestamp":1716211800,"date":"2024-05-20","index":5011,"close":287.07,"high":287.72,"low":285.11,"open":286,"volume":2799300},{"timestamp":1716298200,"date":"2024-05-21","index":5012,"close":283.76,"high":287.22,"low":283.29,"open":286.79,"volume":3492100},{"timestamp":1716384600,"date":"2024-05-22","index":5013,"close":283.82,"high":287.09,"low":282.83,"open":283.41,"volume":3309200},{"timestamp":1716471000,"date":"2024-05-23","index":5014,"close":278.57,"high":287,"low":277.46,"open":286.68,"volume":5456600},{"timestamp":1716557400,"date":"2024-05-24","index":5015,"close":272.29,"high":274.96,"low":268.53,"open":270.93,"volume":8321600},{"timestamp":1716903000,"date":"2024-05-28","index":5016,"close":269.83,"high":273.23,"low":267.16,"open":273.1,"volume":9294100},{"timestamp":1716989400,"date":"2024-05-29","index":5017,"close":271.62,"high":272.87,"low":267.77,"open":268,"volume":13397900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":5018,"close":218.01,"high":225.09,"low":212,"open":223.4,"volume":66860900},{"timestamp":1717162200,"date":"2024-05-31","index":5019,"close":234.44,"high":234.62,"low":216.06,"open":219.11,"volume":36807400},{"timestamp":1717421400,"date":"2024-06-03","index":5020,"close":236.62,"high":240.99,"low":230.21,"open":234.62,"volume":19962700},{"timestamp":1717507800,"date":"2024-06-04","index":5021,"close":234.86,"high":240.59,"low":232.2,"open":235.72,"volume":11197500},{"timestamp":1717594200,"date":"2024-06-05","index":5022,"close":236.53,"high":236.92,"low":231.55,"open":235.64,"volume":10772100},{"timestamp":1717680600,"date":"2024-06-06","index":5023,"close":242.76,"high":246.75,"low":239.45,"open":239.88,"volume":11693800},{"timestamp":1717767000,"date":"2024-06-07","index":5024,"close":241.85,"high":243.93,"low":240.29,"open":242.33,"volume":6883800},{"timestamp":1718026200,"date":"2024-06-10","index":5025,"close":241.84,"high":243.64,"low":240.43,"open":241.79,"volume":7660100},{"timestamp":1718112600,"date":"2024-06-11","index":5026,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222402,"date":"2024-06-12","index":5027,"close":235.8,"high":242.19,"low":234.9,"open":240.56,"volume":8831668},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-02-28","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":4944,"close":281.15,"high":283.43,"low":276.42,"open":280.41,"volume":4956600},{"timestamp":1707921000,"date":"2024-02-14","index":4945,"close":289.15,"high":289.46,"low":284.64,"open":285,"volume":3850700},{"timestamp":1708007400,"date":"2024-02-15","index":4946,"close":291.94,"high":292,"low":288.01,"open":291.34,"volume":3986500},{"timestamp":1708093800,"date":"2024-02-16","index":4947,"close":289.72,"high":292.07,"low":287.88,"open":292,"volume":4159100},{"timestamp":1708439400,"date":"2024-02-20","index":4948,"close":286.39,"high":290.85,"low":284.15,"open":289.5,"volume":4295500},{"timestamp":1708525800,"date":"2024-02-21","index":4949,"close":283.55,"high":283.57,"low":278.36,"open":280.07,"volume":3799000},{"timestamp":1708612200,"date":"2024-02-22","index":4950,"close":293.65,"high":294.63,"low":291.4,"open":292,"volume":5264300},{"timestamp":1708698600,"date":"2024-02-23","index":4951,"close":292.8,"high":298,"low":291.08,"open":298,"volume":4416800},{"timestamp":1708957800,"date":"2024-02-26","index":4952,"close":300.39,"high":303.83,"low":295,"open":295.59,"volume":8719300},{"timestamp":1709044200,"date":"2024-02-27","index":4953,"close":299.5,"high":301.75,"low":296.6,"open":301.58,"volume":6178800},{"timestamp":1709130600,"date":"2024-02-28","index":4954,"close":299.77,"high":300.88,"low":296.61,"open":299.58,"volume":12490800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":4955,"close":308.82,"high":310.54,"low":294.79,"open":300,"volume":21737800},{"timestamp":1709303400,"date":"2024-03-01","index":4956,"close":316.88,"high":318.71,"low":306.62,"open":307,"volume":9450200},{"timestamp":1709562600,"date":"2024-03-04","index":4957,"close":314.64,"high":317.65,"low":313.54,"open":314.57,"volume":9350000},{"timestamp":1709649000,"date":"2024-03-05","index":4958,"close":298.75,"high":312.55,"low":296.14,"open":311.31,"volume":9015300},{"timestamp":1709735400,"date":"2024-03-06","index":4959,"close":303.77,"high":305.89,"low":302.74,"open":304.65,"volume":8270000},{"timestamp":1709821800,"date":"2024-03-07","index":4960,"close":302.42,"high":306.77,"low":301.75,"open":306,"volume":6788900},{"timestamp":1709908200,"date":"2024-03-08","index":4961,"close":305.28,"high":308.87,"low":302.2,"open":302.2,"volume":4849800},{"timestamp":1710163800,"date":"2024-03-11","index":4962,"close":306,"high":307.61,"low":300.25,"open":302.64,"volume":4895500},{"timestamp":1710250200,"date":"2024-03-12","index":4963,"close":306.62,"high":309.04,"low":303.87,"open":306.71,"volume":4832000},{"timestamp":1710336600,"date":"2024-03-13","index":4964,"close":304.68,"high":307.73,"low":303.11,"open":305,"volume":5548800},{"timestamp":1710423000,"date":"2024-03-14","index":4965,"close":303.32,"high":309.49,"low":302,"open":305,"volume":4828800}]},{"date":"2023-11-29","estimated":2.06,"reported":2.11,"pre":[{"timestamp":1699972200,"date":"2023-11-14","index":4883,"close":221.18,"high":221.25,"low":217.95,"open":219,"volume":4743800},{"timestamp":1700058600,"date":"2023-11-15","index":4884,"close":219.42,"high":221.37,"low":217.66,"open":220.75,"volume":4800700},{"timestamp":1700145000,"date":"2023-11-16","index":4885,"close":221.45,"high":222.77,"low":218.94,"open":220,"volume":3712300},{"timestamp":1700231400,"date":"2023-11-17","index":4886,"close":221.22,"high":222.79,"low":220.38,"open":221.17,"volume":3634900},{"timestamp":1700490600,"date":"2023-11-20","index":4887,"close":225.13,"high":226.1,"low":220.62,"open":221.43,"volume":4599300},{"timestamp":1700577000,"date":"2023-11-21","index":4888,"close":224.32,"high":225.97,"low":223.54,"open":224,"volume":3852300},{"timestamp":1700663400,"date":"2023-11-22","index":4889,"close":223.84,"high":225.69,"low":223.21,"open":224.3,"volume":3893600},{"timestamp":1700836200,"date":"2023-11-24","index":4890,"close":224.38,"high":224.49,"low":222.12,"open":224.36,"volume":1869100},{"timestamp":1701095400,"date":"2023-11-27","index":4891,"close":224.79,"high":226.22,"low":224.25,"open":225.5,"volume":4885500},{"timestamp":1701181800,"date":"2023-11-28","index":4892,"close":224.92,"high":225.53,"low":222.23,"open":223.61,"volume":5535300},{"timestamp":1701268200,"date":"2023-11-29","index":4893,"close":230.35,"high":231.5,"low":227.26,"open":228.61,"volume":12327400}],"post":[{"timestamp":1701354600,"date":"2023-11-30","index":4894,"close":251.9,"high":252.5,"low":243.65,"open":249.05,"volume":24425700},{"timestamp":1701441000,"date":"2023-12-01","index":4895,"close":260,"high":263.43,"low":249.7,"open":250,"volume":14530700},{"timestamp":1701700200,"date":"2023-12-04","index":4896,"close":250.66,"high":255.12,"low":249.85,"open":252.8,"volume":11429200},{"timestamp":1701786600,"date":"2023-12-05","index":4897,"close":251.02,"high":251.67,"low":248.64,"open":249.99,"volume":5771500},{"timestamp":1701873000,"date":"2023-12-06","index":4898,"close":249.13,"high":253.98,"low":248.85,"open":251.52,"volume":5374800},{"timestamp":1701959400,"date":"2023-12-07","index":4899,"close":248.85,"high":250.73,"low":246.89,"open":248.75,"volume":6568200},{"timestamp":1702045800,"date":"2023-12-08","index":4900,"close":250.81,"high":252.09,"low":248,"open":248.55,"volume":4604600},{"timestamp":1702305000,"date":"2023-12-11","index":4901,"close":252.1,"high":253.52,"low":249.71,"open":250,"volume":4766000},{"timestamp":1702391400,"date":"2023-12-12","index":4902,"close":256.45,"high":256.58,"low":251.02,"open":251.8,"volume":5827600},{"timestamp":1702477800,"date":"2023-12-13","index":4903,"close":257.32,"high":259.12,"low":255.16,"open":257.51,"volume":6567600},{"timestamp":1702564200,"date":"2023-12-14","index":4904,"close":257.21,"high":258.77,"low":253.22,"open":256.5,"volume":6613200}]},{"date":"2023-08-30","estimated":1.9,"reported":2.12,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4820,"close":206.99,"high":209.69,"low":206.95,"open":208,"volume":2759600},{"timestamp":1692279000,"date":"2023-08-17","index":4821,"close":203.84,"high":206.93,"low":203.39,"open":206.57,"volume":4062700},{"timestamp":1692365400,"date":"2023-08-18","index":4822,"close":204.83,"high":205.5,"low":200.2,"open":200.97,"volume":4266200},{"timestamp":1692624600,"date":"2023-08-21","index":4823,"close":209.03,"high":209.42,"low":204.22,"open":206,"volume":4023300},{"timestamp":1692711000,"date":"2023-08-22","index":4824,"close":206.76,"high":210.11,"low":206,"open":209.85,"volume":3153600},{"timestamp":1692797400,"date":"2023-08-23","index":4825,"close":209.13,"high":210.99,"low":207.14,"open":208,"volume":3833200},{"timestamp":1692883800,"date":"2023-08-24","index":4826,"close":205.51,"high":211.99,"low":205.44,"open":211.01,"volume":3960300},{"timestamp":1692970200,"date":"2023-08-25","index":4827,"close":209.47,"high":210.79,"low":205.48,"open":205.51,"volume":3068800},{"timestamp":1693229400,"date":"2023-08-28","index":4828,"close":211.72,"high":213.48,"low":209.64,"open":210.45,"volume":4086900},{"timestamp":1693315800,"date":"2023-08-29","index":4829,"close":211.96,"high":212.46,"low":206.52,"open":206.75,"volume":5850400},{"timestamp":1693402200,"date":"2023-08-30","index":4830,"close":215.04,"high":215.59,"low":209.43,"open":211.77,"volume":9946000}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4831,"close":221.46,"high":228.79,"low":221.2,"open":228,"volume":19268400},{"timestamp":1693575000,"date":"2023-09-01","index":4832,"close":221.53,"high":223.97,"low":220.52,"open":223.5,"volume":5597100},{"timestamp":1693920600,"date":"2023-09-05","index":4833,"close":218.69,"high":220.32,"low":217.61,"open":219.33,"volume":5807300},{"timestamp":1694007000,"date":"2023-09-06","index":4834,"close":221.62,"high":222.21,"low":219.02,"open":219.47,"volume":5066700},{"timestamp":1694093400,"date":"2023-09-07","index":4835,"close":222.53,"high":222.73,"low":219.31,"open":219.77,"volume":4201900},{"timestamp":1694179800,"date":"2023-09-08","index":4836,"close":224.76,"high":225.47,"low":222.86,"open":223.32,"volume":4578900},{"timestamp":1694439000,"date":"2023-09-11","index":4837,"close":225.31,"high":226.83,"low":222.79,"open":226.01,"volume":4418000},{"timestamp":1694525400,"date":"2023-09-12","index":4838,"close":221.66,"high":224.79,"low":221.26,"open":223.45,"volume":4002300},{"timestamp":1694611800,"date":"2023-09-13","index":4839,"close":218.8,"high":221.86,"low":218.3,"open":221.18,"volume":4173600},{"timestamp":1694698200,"date":"2023-09-14","index":4840,"close":218.78,"high":220.57,"low":218.34,"open":219.42,"volume":4297200},{"timestamp":1694784600,"date":"2023-09-15","index":4841,"close":214.61,"high":219.19,"low":213.46,"open":218.87,"volume":9930200}]},{"date":"2023-05-31","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":4757,"close":204.56,"high":205.67,"low":201.75,"open":201.93,"volume":4423200},{"timestamp":1684330200,"date":"2023-05-17","index":4758,"close":209.38,"high":209.49,"low":204.8,"open":206.5,"volume":5772200},{"timestamp":1684416600,"date":"2023-05-18","index":4759,"close":213.32,"high":213.88,"low":209.33,"open":209.5,"volume":5165500},{"timestamp":1684503000,"date":"2023-05-19","index":4760,"close":210.36,"high":213.24,"low":209.93,"open":212.96,"volume":6090800},{"timestamp":1684762200,"date":"2023-05-22","index":4761,"close":210.26,"high":212.82,"low":209.04,"open":209.17,"volume":3890800},{"timestamp":1684848600,"date":"2023-05-23","index":4762,"close":206.64,"high":209.64,"low":206.47,"open":207.74,"volume":4256800},{"timestamp":1684935000,"date":"2023-05-24","index":4763,"close":209.06,"high":210.21,"low":205.42,"open":206.04,"volume":4894000},{"timestamp":1685021400,"date":"2023-05-25","index":4764,"close":209.91,"high":212.33,"low":208.44,"open":212.02,"volume":6496700},{"timestamp":1685107800,"date":"2023-05-26","index":4765,"close":215.44,"high":216.15,"low":212.55,"open":212.8,"volume":6933300},{"timestamp":1685453400,"date":"2023-05-30","index":4766,"close":218.87,"high":222.14,"low":215.73,"open":219.27,"volume":10421000},{"timestamp":1685539800,"date":"2023-05-31","index":4767,"close":223.38,"high":225,"low":217.06,"open":219.55,"volume":19624000}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":4768,"close":212.9,"high":215.36,"low":206.06,"open":208.22,"volume":20907400},{"timestamp":1685712600,"date":"2023-06-02","index":4769,"close":213.03,"high":216.14,"low":210.43,"open":212.9,"volume":11023500},{"timestamp":1685971800,"date":"2023-06-05","index":4770,"close":209.86,"high":212.32,"low":207.06,"open":210.47,"volume":7804400},{"timestamp":1686058200,"date":"2023-06-06","index":4771,"close":212.85,"high":213.4,"low":208.37,"open":208.55,"volume":6796000},{"timestamp":1686144600,"date":"2023-06-07","index":4772,"close":205.73,"high":216.66,"low":204.78,"open":214.88,"volume":9323900},{"timestamp":1686231000,"date":"2023-06-08","index":4773,"close":209.53,"high":210.38,"low":204.85,"open":205.38,"volume":5548600},{"timestamp":1686317400,"date":"2023-06-09","index":4774,"close":215.31,"high":218.66,"low":210.69,"open":210.69,"volume":7676700},{"timestamp":1686576600,"date":"2023-06-12","index":4775,"close":213.69,"high":220.39,"low":212.14,"open":216.15,"volume":11568300},{"timestamp":1686663000,"date":"2023-06-13","index":4776,"close":208.98,"high":216.23,"low":207.92,"open":215.5,"volume":11698900},{"timestamp":1686749400,"date":"2023-06-14","index":4777,"close":209.4,"high":211.71,"low":205.02,"open":207.7,"volume":8963400},{"timestamp":1686835800,"date":"2023-06-15","index":4778,"close":211.92,"high":213.33,"low":207.37,"open":207.95,"volume":7905400}]},{"date":"2023-03-01","estimated":1.36,"reported":1.68,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":4694,"close":169.96,"high":172.79,"low":167.85,"open":168.22,"volume":8393100},{"timestamp":1676471400,"date":"2023-02-15","index":4695,"close":171.1,"high":171.61,"low":168.24,"open":168.85,"volume":4997000},{"timestamp":1676557800,"date":"2023-02-16","index":4696,"close":168.11,"high":170.37,"low":167.96,"open":168.99,"volume":7483500},{"timestamp":1676644200,"date":"2023-02-17","index":4697,"close":165.17,"high":167.11,"low":162.74,"open":165.03,"volume":8084500},{"timestamp":1676989800,"date":"2023-02-21","index":4698,"close":161.62,"high":164.51,"low":161.45,"open":163.74,"volume":5210800},{"timestamp":1677076200,"date":"2023-02-22","index":4699,"close":163.36,"high":165,"low":162.11,"open":163.11,"volume":4343700},{"timestamp":1677162600,"date":"2023-02-23","index":4700,"close":164.12,"high":165.47,"low":161.57,"open":165.29,"volume":4679400},{"timestamp":1677249000,"date":"2023-02-24","index":4701,"close":162.2,"high":162.39,"low":159.66,"open":160.59,"volume":6569900},{"timestamp":1677508200,"date":"2023-02-27","index":4702,"close":163.14,"high":164.77,"low":162.22,"open":163.84,"volume":6891200},{"timestamp":1677594600,"date":"2023-02-28","index":4703,"close":163.61,"high":164.45,"low":161.53,"open":162.53,"volume":6912600},{"timestamp":1677681000,"date":"2023-03-01","index":4704,"close":167.35,"high":167.98,"low":162.98,"open":162.99,"volume":15841200}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":4705,"close":186.59,"high":193.91,"low":185.2,"open":193.12,"volume":37712500},{"timestamp":1677853800,"date":"2023-03-03","index":4706,"close":186.43,"high":189.77,"low":184.29,"open":188.07,"volume":12087200},{"timestamp":1678113000,"date":"2023-03-06","index":4707,"close":183.8,"high":189,"low":183.63,"open":185.07,"volume":10770300},{"timestamp":1678199400,"date":"2023-03-07","index":4708,"close":183.32,"high":186.16,"low":183.03,"open":184.46,"volume":9024300},{"timestamp":1678285800,"date":"2023-03-08","index":4709,"close":182.95,"high":184.9,"low":181.8,"open":183.3,"volume":6749100},{"timestamp":1678372200,"date":"2023-03-09","index":4710,"close":178.72,"high":183.84,"low":178.54,"open":183.1,"volume":7102400},{"timestamp":1678458600,"date":"2023-03-10","index":4711,"close":173.18,"high":179.36,"low":171.71,"open":178.5,"volume":14109000},{"timestamp":1678714200,"date":"2023-03-13","index":4712,"close":175.51,"high":177.1,"low":170,"open":171,"volume":9154800},{"timestamp":1678800600,"date":"2023-03-14","index":4713,"close":182.89,"high":185.31,"low":179.11,"open":180,"volume":10138100},{"timestamp":1678887000,"date":"2023-03-15","index":4714,"close":182.91,"high":183.86,"low":178.21,"open":179.16,"volume":7716900},{"timestamp":1678973400,"date":"2023-03-16","index":4715,"close":187.3,"high":187.65,"low":182.98,"open":183.3,"volume":8369500}]},{"date":"2022-11-30","estimated":1.21,"reported":1.4,"pre":[{"timestamp":1668522600,"date":"2022-11-15","index":4633,"close":162.07,"high":165.25,"low":160.75,"open":162.68,"volume":8116100},{"timestamp":1668609000,"date":"2022-11-16","index":4634,"close":155.12,"high":160.82,"low":153.83,"open":160,"volume":6454700},{"timestamp":1668695400,"date":"2022-11-17","index":4635,"close":149.69,"high":151.76,"low":148.34,"open":150.19,"volume":7357900},{"timestamp":1668781800,"date":"2022-11-18","index":4636,"close":148.04,"high":152.32,"low":145.65,"open":151.84,"volume":7555700},{"timestamp":1669041000,"date":"2022-11-21","index":4637,"close":144.85,"high":147.34,"low":143.4,"open":146.02,"volume":8015900},{"timestamp":1669127400,"date":"2022-11-22","index":4638,"close":149.25,"high":149.38,"low":142.92,"open":145.2,"volume":7017700},{"timestamp":1669213800,"date":"2022-11-23","index":4639,"close":152.24,"high":152.91,"low":147.55,"open":147.62,"volume":5558900},{"timestamp":1669386600,"date":"2022-11-25","index":4640,"close":153.35,"high":154.04,"low":151.38,"open":152.07,"volume":3023700},{"timestamp":1669645800,"date":"2022-11-28","index":4641,"close":153.69,"high":155.32,"low":152,"open":152,"volume":7931700},{"timestamp":1669732200,"date":"2022-11-29","index":4642,"close":151.68,"high":154.02,"low":151.26,"open":152.72,"volume":6398100},{"timestamp":1669818600,"date":"2022-11-30","index":4643,"close":160.25,"high":160.25,"low":150.13,"open":150.75,"volume":14591500}],"post":[{"timestamp":1669905000,"date":"2022-12-01","index":4644,"close":147,"high":147.59,"low":142.08,"open":147.55,"volume":33721500},{"timestamp":1669991400,"date":"2022-12-02","index":4645,"close":144.56,"high":145.21,"low":142.78,"open":144.29,"volume":15086700},{"timestamp":1670250600,"date":"2022-12-05","index":4646,"close":133.93,"high":144.39,"low":132.88,"open":142.8,"volume":20294600},{"timestamp":1670337000,"date":"2022-12-06","index":4647,"close":133.27,"high":134.55,"low":130.91,"open":132.71,"volume":16981800},{"timestamp":1670423400,"date":"2022-12-07","index":4648,"close":130.48,"high":133.75,"low":130.02,"open":132.5,"volume":12915900},{"timestamp":1670509800,"date":"2022-12-08","index":4649,"close":130.13,"high":131.46,"low":127.02,"open":128.43,"volume":15156900},{"timestamp":1670596200,"date":"2022-12-09","index":4650,"close":131.11,"high":133.37,"low":128.36,"open":129.74,"volume":10287500},{"timestamp":1670855400,"date":"2022-12-12","index":4651,"close":133.11,"high":134.09,"low":130.95,"open":131.1,"volume":11852400},{"timestamp":1670941800,"date":"2022-12-13","index":4652,"close":135.62,"high":139.88,"low":134.04,"open":137.39,"volume":12579800},{"timestamp":1671028200,"date":"2022-12-14","index":4653,"close":134.75,"high":137.27,"low":133.23,"open":135.01,"volume":9611800},{"timestamp":1671114600,"date":"2022-12-15","index":4654,"close":130.44,"high":134.12,"low":129.68,"open":131.67,"volume":10807300}]},{"date":"2022-08-24","estimated":1.02,"reported":1.19,"pre":[{"timestamp":1660138200,"date":"2022-08-10","index":4565,"close":188.61,"high":189.57,"low":186.21,"open":188.16,"volume":4179200},{"timestamp":1660224600,"date":"2022-08-11","index":4566,"close":186.73,"high":192.5,"low":186.32,"open":192.13,"volume":4175100},{"timestamp":1660311000,"date":"2022-08-12","index":4567,"close":189.89,"high":190.02,"low":185.51,"open":186.63,"volume":3846200},{"timestamp":1660570200,"date":"2022-08-15","index":4568,"close":191.06,"high":192.11,"low":188.9,"open":189.05,"volume":2768500},{"timestamp":1660656600,"date":"2022-08-16","index":4569,"close":189.59,"high":190.85,"low":186.36,"open":189.55,"volume":3835900},{"timestamp":1660743000,"date":"2022-08-17","index":4570,"close":187.96,"high":189.43,"low":186.47,"open":187.72,"volume":3181300},{"timestamp":1660829400,"date":"2022-08-18","index":4571,"close":187.93,"high":188.57,"low":186.61,"open":188.42,"volume":2791600},{"timestamp":1660915800,"date":"2022-08-19","index":4572,"close":183.77,"high":185.44,"low":181.58,"open":185.22,"volume":4346100},{"timestamp":1661175000,"date":"2022-08-22","index":4573,"close":176.98,"high":180.59,"low":176.06,"open":180,"volume":5182900},{"timestamp":1661261400,"date":"2022-08-23","index":4574,"close":176,"high":178.11,"low":174.91,"open":175.88,"volume":5076800},{"timestamp":1661347800,"date":"2022-08-24","index":4575,"close":180.01,"high":181.23,"low":176.06,"open":176.67,"volume":11438800}],"post":[{"timestamp":1661434200,"date":"2022-08-25","index":4576,"close":173.91,"high":174.14,"low":165.56,"open":168.58,"volume":24025600},{"timestamp":1661520600,"date":"2022-08-26","index":4577,"close":165.23,"high":176.3,"low":164.63,"open":173.96,"volume":11074700},{"timestamp":1661779800,"date":"2022-08-29","index":4578,"close":160.21,"high":165.82,"low":160.05,"open":164.28,"volume":9329900},{"timestamp":1661866200,"date":"2022-08-30","index":4579,"close":159.67,"high":163.85,"low":158.38,"open":162.14,"volume":8079400},{"timestamp":1661952600,"date":"2022-08-31","index":4580,"close":156.12,"high":161.21,"low":155.97,"open":159.79,"volume":9166100},{"timestamp":1662039000,"date":"2022-09-01","index":4581,"close":153.53,"high":155.33,"low":150.87,"open":154.87,"volume":9924000},{"timestamp":1662125400,"date":"2022-09-02","index":4582,"close":153.69,"high":158.67,"low":152.96,"open":156.46,"volume":7315700},{"timestamp":1662471000,"date":"2022-09-06","index":4583,"close":151.72,"high":154.43,"low":150.82,"open":152.88,"volume":6373700},{"timestamp":1662557400,"date":"2022-09-07","index":4584,"close":153.28,"high":154.06,"low":150.48,"open":151.29,"volume":6211400},{"timestamp":1662643800,"date":"2022-09-08","index":4585,"close":156.9,"high":157.03,"low":151.78,"open":152.32,"volume":6659200},{"timestamp":1662730200,"date":"2022-09-09","index":4586,"close":162.59,"high":163.29,"low":158.47,"open":158.6,"volume":5642300}]},{"date":"2022-05-31","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1652707800,"date":"2022-05-16","index":4506,"close":164.12,"high":166.11,"low":161.88,"open":164.74,"volume":5065800},{"timestamp":1652794200,"date":"2022-05-17","index":4507,"close":163.73,"high":169.1,"low":158.27,"open":167.33,"volume":7317700},{"timestamp":1652880600,"date":"2022-05-18","index":4508,"close":157.33,"high":164.52,"low":156.19,"open":162.82,"volume":7454400},{"timestamp":1652967000,"date":"2022-05-19","index":4509,"close":155.6,"high":159.25,"low":154.73,"open":155.23,"volume":8382200},{"timestamp":1653053400,"date":"2022-05-20","index":4510,"close":159.65,"high":160.73,"low":154.55,"open":158.74,"volume":9068700},{"timestamp":1653312600,"date":"2022-05-23","index":4511,"close":160.32,"high":160.73,"low":155.91,"open":159.84,"volume":6148800},{"timestamp":1653399000,"date":"2022-05-24","index":4512,"close":156.93,"high":158.39,"low":154.55,"open":157.77,"volume":6928400},{"timestamp":1653485400,"date":"2022-05-25","index":4513,"close":159.65,"high":161.89,"low":155.32,"open":155.32,"volume":7436800},{"timestamp":1653571800,"date":"2022-05-26","index":4514,"close":162.46,"high":163.69,"low":157.57,"open":159.69,"volume":6697700},{"timestamp":1653658200,"date":"2022-05-27","index":4515,"close":165.1,"high":165.23,"low":160.25,"open":160.67,"volume":7883600},{"timestamp":1654003800,"date":"2022-05-31","index":4516,"close":160.24,"high":167.28,"low":159.35,"open":166.96,"volume":18114600}],"post":[{"timestamp":1654090200,"date":"2022-06-01","index":4517,"close":176.07,"high":184.42,"low":174.37,"open":178.01,"volume":37037400},{"timestamp":1654176600,"date":"2022-06-02","index":4518,"close":188.4,"high":190.13,"low":174.7,"open":175,"volume":19231200},{"timestamp":1654263000,"date":"2022-06-03","index":4519,"close":184.91,"high":189.64,"low":183.8,"open":185,"volume":9224000},{"timestamp":1654522200,"date":"2022-06-06","index":4520,"close":182.87,"high":190.42,"low":181.7,"open":188.93,"volume":5811700},{"timestamp":1654608600,"date":"2022-06-07","index":4521,"close":187.15,"high":188.6,"low":181.71,"open":181.71,"volume":6331100},{"timestamp":1654695000,"date":"2022-06-08","index":4522,"close":189.19,"high":190.56,"low":185.39,"open":187,"volume":6226200},{"timestamp":1654781400,"date":"2022-06-09","index":4523,"close":187.11,"high":192.68,"low":186.61,"open":188.53,"volume":8467700},{"timestamp":1654867800,"date":"2022-06-10","index":4524,"close":178.45,"high":183.95,"low":177.2,"open":183.63,"volume":7855800},{"timestamp":1655127000,"date":"2022-06-13","index":4525,"close":166.03,"high":172.68,"low":165.06,"open":170.55,"volume":10726200},{"timestamp":1655213400,"date":"2022-06-14","index":4526,"close":164.45,"high":169.63,"low":162.15,"open":168.73,"volume":8576200},{"timestamp":1655299800,"date":"2022-06-15","index":4527,"close":168.55,"high":171.5,"low":164.68,"open":166.73,"volume":7740700}]},{"date":"2022-03-01","estimated":0.74,"reported":0.84,"pre":[{"timestamp":1644849000,"date":"2022-02-14","index":4443,"close":206.4,"high":209.9,"low":204.63,"open":205.8,"volume":7005900},{"timestamp":1644935400,"date":"2022-02-15","index":4444,"close":214.25,"high":214.57,"low":208.52,"open":209.75,"volume":6353000},{"timestamp":1645021800,"date":"2022-02-16","index":4445,"close":211.74,"high":212.42,"low":208.21,"open":211,"volume":7072700},{"timestamp":1645108200,"date":"2022-02-17","index":4446,"close":200.03,"high":209.75,"low":199.5,"open":208.33,"volume":8820100},{"timestamp":1645194600,"date":"2022-02-18","index":4447,"close":196.84,"high":202.6,"low":195.79,"open":200.4,"volume":6691800},{"timestamp":1645540200,"date":"2022-02-22","index":4448,"close":195.13,"high":201.46,"low":193.53,"open":195.53,"volume":8434800},{"timestamp":1645626600,"date":"2022-02-23","index":4449,"close":190.54,"high":199,"low":190.13,"open":196.35,"volume":7784300},{"timestamp":1645713000,"date":"2022-02-24","index":4450,"close":204.29,"high":204.9,"low":184.44,"open":184.74,"volume":11792600},{"timestamp":1645799400,"date":"2022-02-25","index":4451,"close":208.09,"high":208.47,"low":201.61,"open":204.72,"volume":5853600},{"timestamp":1646058600,"date":"2022-02-28","index":4452,"close":210.53,"high":211.67,"low":206.95,"open":207.79,"volume":7904700},{"timestamp":1646145000,"date":"2022-03-01","index":4453,"close":208.89,"high":214.39,"low":208.46,"open":213.4,"volume":12587300}],"post":[{"timestamp":1646231400,"date":"2022-03-02","index":4454,"close":210.39,"high":217.31,"low":201.15,"open":216.1,"volume":16670100},{"timestamp":1646317800,"date":"2022-03-03","index":4455,"close":204.75,"high":211.63,"low":204.22,"open":210.39,"volume":6559900},{"timestamp":1646404200,"date":"2022-03-04","index":4456,"close":203.01,"high":206.38,"low":199.26,"open":204.7,"volume":6813600},{"timestamp":1646663400,"date":"2022-03-07","index":4457,"close":196.23,"high":204.93,"low":196.04,"open":203.45,"volume":7043500},{"timestamp":1646749800,"date":"2022-03-08","index":4458,"close":192.08,"high":197.2,"low":189.2,"open":194.28,"volume":8229000},{"timestamp":1646836200,"date":"2022-03-09","index":4459,"close":203.16,"high":205.23,"low":197.22,"open":198.35,"volume":6881300},{"timestamp":1646922600,"date":"2022-03-10","index":4460,"close":200.15,"high":201.2,"low":197.53,"open":199.1,"volume":5604200},{"timestamp":1647009000,"date":"2022-03-11","index":4461,"close":197.9,"high":204.77,"low":197.63,"open":204.77,"volume":5196900},{"timestamp":1647264600,"date":"2022-03-14","index":4462,"close":193.12,"high":200.16,"low":191.82,"open":198.24,"volume":5665500},{"timestamp":1647351000,"date":"2022-03-15","index":4463,"close":196.14,"high":199.96,"low":192.74,"open":198.53,"volume":5276300},{"timestamp":1647437400,"date":"2022-03-16","index":4464,"close":205.57,"high":205.9,"low":197.33,"open":198.66,"volume":6043400}]},{"date":"2021-11-30","estimated":0.92,"reported":1.27,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":4381,"close":305.49,"high":307.76,"low":303.23,"open":306.9,"volume":3595300},{"timestamp":1637073000,"date":"2021-11-16","index":4382,"close":307.09,"high":307.58,"low":302.72,"open":304.08,"volume":2989400},{"timestamp":1637159400,"date":"2021-11-17","index":4383,"close":308.02,"high":309.9,"low":307.25,"open":307.78,"volume":3864700},{"timestamp":1637245800,"date":"2021-11-18","index":4384,"close":302.99,"high":306.99,"low":299.58,"open":306.16,"volume":4443100},{"timestamp":1637332200,"date":"2021-11-19","index":4385,"close":301.17,"high":306,"low":301.1,"open":305.71,"volume":4758900},{"timestamp":1637591400,"date":"2021-11-22","index":4386,"close":296.84,"high":305.49,"low":296.72,"open":301.84,"volume":4474700},{"timestamp":1637677800,"date":"2021-11-23","index":4387,"close":291.42,"high":296.47,"low":288.31,"open":293.65,"volume":6431100},{"timestamp":1637764200,"date":"2021-11-24","index":4388,"close":289.17,"high":289.45,"low":283.2,"open":286.04,"volume":5091400},{"timestamp":1637937000,"date":"2021-11-26","index":4389,"close":284.21,"high":287.57,"low":283.04,"open":284.5,"volume":4195300},{"timestamp":1638196200,"date":"2021-11-29","index":4390,"close":296.74,"high":298.39,"low":284.7,"open":289.52,"volume":8215600},{"timestamp":1638282600,"date":"2021-11-30","index":4391,"close":284.96,"high":299.27,"low":283.4,"open":296.19,"volume":13597600}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":4392,"close":251.5,"high":276.94,"low":251.46,"open":271.26,"volume":30723100},{"timestamp":1638455400,"date":"2021-12-02","index":4393,"close":261.2,"high":262.58,"low":252.14,"open":252.82,"volume":12200800},{"timestamp":1638541800,"date":"2021-12-03","index":4394,"close":258.32,"high":261.75,"low":251.7,"open":261.55,"volume":8944000},{"timestamp":1638801000,"date":"2021-12-06","index":4395,"close":258.75,"high":259.23,"low":250.71,"open":256.1,"volume":7123000},{"timestamp":1638887400,"date":"2021-12-07","index":4396,"close":266.99,"high":270.23,"low":263.6,"open":265.47,"volume":7401200},{"timestamp":1638973800,"date":"2021-12-08","index":4397,"close":266.31,"high":268.5,"low":264.57,"open":268.31,"volume":4586500},{"timestamp":1639060200,"date":"2021-12-09","index":4398,"close":264.32,"high":266.68,"low":262.64,"open":266.04,"volume":3967000},{"timestamp":1639146600,"date":"2021-12-10","index":4399,"close":266.03,"high":270.57,"low":264.44,"open":266.1,"volume":3480100},{"timestamp":1639405800,"date":"2021-12-13","index":4400,"close":265.76,"high":270.56,"low":264.61,"open":265.8,"volume":3625700},{"timestamp":1639492200,"date":"2021-12-14","index":4401,"close":255.59,"high":262.15,"low":253.3,"open":262,"volume":7227300},{"timestamp":1639578600,"date":"2021-12-15","index":4402,"close":260.04,"high":260.19,"low":251.9,"open":254.85,"volume":6484900}]},{"date":"2021-08-25","estimated":0.92,"reported":1.48,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":4314,"close":242.28,"high":246.15,"low":240.1,"open":244.67,"volume":3999200},{"timestamp":1628775000,"date":"2021-08-12","index":4315,"close":248.39,"high":248.43,"low":241.93,"open":242.5,"volume":4467400},{"timestamp":1628861400,"date":"2021-08-13","index":4316,"close":251.56,"high":253.77,"low":248.87,"open":251.71,"volume":5986400},{"timestamp":1629120600,"date":"2021-08-16","index":4317,"close":249.2,"high":251,"low":244.47,"open":250.17,"volume":4047500},{"timestamp":1629207000,"date":"2021-08-17","index":4318,"close":246.99,"high":249.2,"low":245.94,"open":248.26,"volume":3472600},{"timestamp":1629293400,"date":"2021-08-18","index":4319,"close":251.22,"high":256.8,"low":247.72,"open":248,"volume":8306700},{"timestamp":1629379800,"date":"2021-08-19","index":4320,"close":253.07,"high":255.44,"low":248.38,"open":249.17,"volume":6600800},{"timestamp":1629466200,"date":"2021-08-20","index":4321,"close":256.13,"high":257.87,"low":252.61,"open":253,"volume":5510700},{"timestamp":1629725400,"date":"2021-08-23","index":4322,"close":260.52,"high":261.86,"low":256.57,"open":257,"volume":7603900},{"timestamp":1629811800,"date":"2021-08-24","index":4323,"close":259.66,"high":262.5,"low":259.06,"open":261.92,"volume":6685200},{"timestamp":1629898200,"date":"2021-08-25","index":4324,"close":260.85,"high":261.9,"low":258.75,"open":260.86,"volume":9701000}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":4325,"close":267.79,"high":275.22,"low":267.36,"open":269.8,"volume":18987000},{"timestamp":1630071000,"date":"2021-08-27","index":4326,"close":266.53,"high":270.91,"low":265.43,"open":267.86,"volume":7992500},{"timestamp":1630330200,"date":"2021-08-30","index":4327,"close":264.97,"high":267.58,"low":264.75,"open":265.81,"volume":5730000},{"timestamp":1630416600,"date":"2021-08-31","index":4328,"close":265.27,"high":266.77,"low":262.7,"open":264.77,"volume":5901500},{"timestamp":1630503000,"date":"2021-09-01","index":4329,"close":268.32,"high":273.26,"low":265.59,"open":266.27,"volume":7189000},{"timestamp":1630589400,"date":"2021-09-02","index":4330,"close":264.15,"high":269.26,"low":263.92,"open":269,"volume":4498300},{"timestamp":1630675800,"date":"2021-09-03","index":4331,"close":267.08,"high":267.41,"low":261.8,"open":263.6,"volume":7356700},{"timestamp":1631021400,"date":"2021-09-07","index":4332,"close":265.21,"high":267.9,"low":264.07,"open":266.54,"volume":4672500},{"timestamp":1631107800,"date":"2021-09-08","index":4333,"close":262.62,"high":264.34,"low":261.58,"open":263.62,"volume":3851500},{"timestamp":1631194200,"date":"2021-09-09","index":4334,"close":260.74,"high":263.71,"low":260.45,"open":261.82,"volume":4126500},{"timestamp":1631280600,"date":"2021-09-10","index":4335,"close":257.2,"high":261.59,"low":256.5,"open":261,"volume":5280900}]},{"date":"2021-05-27","estimated":0.88,"reported":1.21,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":4252,"close":211.86,"high":215.64,"low":210.47,"open":212.97,"volume":5337000},{"timestamp":1620999000,"date":"2021-05-14","index":4253,"close":217.66,"high":218.27,"low":214.15,"open":214.19,"volume":4429000},{"timestamp":1621258200,"date":"2021-05-17","index":4254,"close":215.06,"high":217.72,"low":212.82,"open":216.59,"volume":3816100},{"timestamp":1621344600,"date":"2021-05-18","index":4255,"close":214.33,"high":217.35,"low":213.79,"open":215.44,"volume":3540600},{"timestamp":1621431000,"date":"2021-05-19","index":4256,"close":221.34,"high":221.6,"low":214.51,"open":215.85,"volume":8092100},{"timestamp":1621517400,"date":"2021-05-20","index":4257,"close":223.78,"high":226.83,"low":222.36,"open":222.98,"volume":6705500},{"timestamp":1621603800,"date":"2021-05-21","index":4258,"close":222.58,"high":225.78,"low":222.44,"open":225.21,"volume":4913600},{"timestamp":1621863000,"date":"2021-05-24","index":4259,"close":226.99,"high":227.6,"low":224.21,"open":225,"volume":5288300},{"timestamp":1621949400,"date":"2021-05-25","index":4260,"close":227.71,"high":229.72,"low":226.28,"open":228,"volume":6256300},{"timestamp":1622035800,"date":"2021-05-26","index":4261,"close":229.68,"high":230.24,"low":228.29,"open":228.48,"volume":5807100},{"timestamp":1622122200,"date":"2021-05-27","index":4262,"close":225.83,"high":229.52,"low":225.39,"open":229.52,"volume":15344100}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":4263,"close":238.1,"high":243.5,"low":237.83,"open":239.22,"volume":17810800},{"timestamp":1622554200,"date":"2021-06-01","index":4264,"close":236.2,"high":238.4,"low":232.46,"open":238,"volume":8103900},{"timestamp":1622640600,"date":"2021-06-02","index":4265,"close":234.62,"high":238.29,"low":233.9,"open":234.4,"volume":5543900},{"timestamp":1622727000,"date":"2021-06-03","index":4266,"close":230.84,"high":233.18,"low":229.43,"open":232.89,"volume":5109000},{"timestamp":1622813400,"date":"2021-06-04","index":4267,"close":237.48,"high":237.89,"low":231.52,"open":231.63,"volume":6177600},{"timestamp":1623072600,"date":"2021-06-07","index":4268,"close":238.14,"high":239.47,"low":235.84,"open":236.6,"volume":3510800},{"timestamp":1623159000,"date":"2021-06-08","index":4269,"close":236.42,"high":241.79,"low":235.67,"open":238.8,"volume":5827300},{"timestamp":1623245400,"date":"2021-06-09","index":4270,"close":236.09,"high":238.87,"low":235.51,"open":238.87,"volume":3350900},{"timestamp":1623331800,"date":"2021-06-10","index":4271,"close":240.19,"high":240.29,"low":235.15,"open":236,"volume":4659500},{"timestamp":1623418200,"date":"2021-06-11","index":4272,"close":240.31,"high":240.37,"low":238.41,"open":239.03,"volume":4624200},{"timestamp":1623677400,"date":"2021-06-14","index":4273,"close":246.26,"high":246.64,"low":240.48,"open":240.7,"volume":6764700}]},{"date":"2021-02-25","estimated":0.75,"reported":1.04,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":4188,"close":236.72,"high":238.22,"low":233.96,"open":237.45,"volume":5535600},{"timestamp":1613053800,"date":"2021-02-11","index":4189,"close":241.24,"high":242.89,"low":238.58,"open":238.93,"volume":6091600},{"timestamp":1613140200,"date":"2021-02-12","index":4190,"close":240.37,"high":241.56,"low":238.91,"open":240.95,"volume":4314400},{"timestamp":1613485800,"date":"2021-02-16","index":4191,"close":248.59,"high":251.23,"low":243.8,"open":245,"volume":10837600},{"timestamp":1613572200,"date":"2021-02-17","index":4192,"close":247.66,"high":249.5,"low":245.5,"open":248.59,"volume":5879200},{"timestamp":1613658600,"date":"2021-02-18","index":4193,"close":247.01,"high":248.01,"low":242.57,"open":245.97,"volume":4152800},{"timestamp":1613745000,"date":"2021-02-19","index":4194,"close":246.56,"high":249.39,"low":245.98,"open":248,"volume":4647700},{"timestamp":1614004200,"date":"2021-02-22","index":4195,"close":240.95,"high":244.52,"low":240.38,"open":244.26,"volume":5055000},{"timestamp":1614090600,"date":"2021-02-23","index":4196,"close":235.64,"high":238.96,"low":229.01,"open":235.26,"volume":8641600},{"timestamp":1614177000,"date":"2021-02-24","index":4197,"close":240.47,"high":241.5,"low":231.51,"open":235.53,"volume":6128300},{"timestamp":1614263400,"date":"2021-02-25","index":4198,"close":231.08,"high":240.35,"low":229.77,"open":238.53,"volume":8828900}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":4199,"close":216.5,"high":230.5,"low":216.34,"open":229.39,"volume":20372900},{"timestamp":1614609000,"date":"2021-03-01","index":4200,"close":217.54,"high":220.2,"low":215.03,"open":219.9,"volume":14027700},{"timestamp":1614695400,"date":"2021-03-02","index":4201,"close":213.47,"high":218.6,"low":213.34,"open":218.4,"volume":10211500},{"timestamp":1614781800,"date":"2021-03-03","index":4202,"close":206,"high":213.32,"low":205.4,"open":212.83,"volume":11459000},{"timestamp":1614868200,"date":"2021-03-04","index":4203,"close":205.33,"high":209.09,"low":201.51,"open":206.84,"volume":12800500},{"timestamp":1614954600,"date":"2021-03-05","index":4204,"close":210.76,"high":212.35,"low":203.22,"open":210.01,"volume":11406000},{"timestamp":1615213800,"date":"2021-03-08","index":4205,"close":207.72,"high":214.9,"low":207.57,"open":213.62,"volume":9576400},{"timestamp":1615300200,"date":"2021-03-09","index":4206,"close":211.53,"high":215.79,"low":211.17,"open":212.18,"volume":9732200},{"timestamp":1615386600,"date":"2021-03-10","index":4207,"close":211.96,"high":216.15,"low":211.77,"open":214.72,"volume":7186400},{"timestamp":1615473000,"date":"2021-03-11","index":4208,"close":215.95,"high":218.17,"low":214.35,"open":215,"volume":6431000},{"timestamp":1615559400,"date":"2021-03-12","index":4209,"close":212.21,"high":213.85,"low":209.3,"open":213.45,"volume":6114600}]},{"date":"2020-12-01","estimated":0.75,"reported":1.74,"pre":[{"timestamp":1605537000,"date":"2020-11-16","index":4130,"close":249.89,"high":253.49,"low":248.18,"open":249.52,"volume":5712600},{"timestamp":1605623400,"date":"2020-11-17","index":4131,"close":256.17,"high":258.27,"low":250.46,"open":253.74,"volume":5090700},{"timestamp":1605709800,"date":"2020-11-18","index":4132,"close":257.16,"high":262.66,"low":255.85,"open":256.4,"volume":5880500},{"timestamp":1605796200,"date":"2020-11-19","index":4133,"close":264.65,"high":267.09,"low":255.66,"open":256.84,"volume":8084600},{"timestamp":1605882600,"date":"2020-11-20","index":4134,"close":258.04,"high":265.02,"low":257.82,"open":263.59,"volume":7286100},{"timestamp":1606141800,"date":"2020-11-23","index":4135,"close":257.64,"high":261.74,"low":254.61,"open":261.23,"volume":5383600},{"timestamp":1606228200,"date":"2020-11-24","index":4136,"close":260.84,"high":262.31,"low":257.82,"open":260,"volume":5797300},{"timestamp":1606314600,"date":"2020-11-25","index":4137,"close":246.82,"high":266.1,"low":245.05,"open":263.73,"volume":26394900},{"timestamp":1606487400,"date":"2020-11-27","index":4138,"close":247.63,"high":251.84,"low":247.03,"open":251,"volume":7395000},{"timestamp":1606746600,"date":"2020-11-30","index":4139,"close":245.8,"high":247.63,"low":236.07,"open":245.48,"volume":18966400},{"timestamp":1606833000,"date":"2020-12-01","index":4140,"close":241.35,"high":246.7,"low":238.7,"open":245,"volume":18872000}],"post":[{"timestamp":1606919400,"date":"2020-12-02","index":4141,"close":220.78,"high":226,"low":215.63,"open":225.48,"volume":52225500},{"timestamp":1607005800,"date":"2020-12-03","index":4142,"close":220.97,"high":226.11,"low":220.13,"open":226.11,"volume":21395300},{"timestamp":1607092200,"date":"2020-12-04","index":4143,"close":225.86,"high":228.6,"low":221.82,"open":223.82,"volume":20504800},{"timestamp":1607351400,"date":"2020-12-07","index":4144,"close":227.7,"high":229.87,"low":226.25,"open":228.11,"volume":12864100},{"timestamp":1607437800,"date":"2020-12-08","index":4145,"close":227.86,"high":229.5,"low":225.66,"open":228.65,"volume":12116800},{"timestamp":1607524200,"date":"2020-12-09","index":4146,"close":220.57,"high":228.84,"low":220.07,"open":228.05,"volume":15651800},{"timestamp":1607610600,"date":"2020-12-10","index":4147,"close":222.92,"high":224.31,"low":220.16,"open":220.57,"volume":9258600},{"timestamp":1607697000,"date":"2020-12-11","index":4148,"close":222.42,"high":222.74,"low":219.98,"open":221.92,"volume":8214400},{"timestamp":1607956200,"date":"2020-12-14","index":4149,"close":221.27,"high":223.47,"low":220.45,"open":223.09,"volume":8508500},{"timestamp":1608042600,"date":"2020-12-15","index":4150,"close":220.15,"high":222.14,"low":218.2,"open":222.07,"volume":10766800},{"timestamp":1608129000,"date":"2020-12-16","index":4151,"close":223.62,"high":224,"low":220.25,"open":221.48,"volume":8821400}]},{"date":"2020-08-25","estimated":0.67,"reported":1.44,"pre":[{"timestamp":1597152600,"date":"2020-08-11","index":4062,"close":191.99,"high":195.84,"low":191.72,"open":193.62,"volume":5015400},{"timestamp":1597239000,"date":"2020-08-12","index":4063,"close":192.62,"high":195.42,"low":192.12,"open":193,"volume":3980300},{"timestamp":1597325400,"date":"2020-08-13","index":4064,"close":195.14,"high":198.07,"low":193.23,"open":193.32,"volume":4711600},{"timestamp":1597411800,"date":"2020-08-14","index":4065,"close":193.46,"high":195.48,"low":192.52,"open":195.22,"volume":2833000},{"timestamp":1597671000,"date":"2020-08-17","index":4066,"close":196.74,"high":197.07,"low":194.42,"open":195.34,"volume":3574500},{"timestamp":1597757400,"date":"2020-08-18","index":4067,"close":204.01,"high":204.8,"low":199,"open":199.33,"volume":7284800},{"timestamp":1597843800,"date":"2020-08-19","index":4068,"close":205.11,"high":207.1,"low":200.03,"open":204,"volume":7080700},{"timestamp":1597930200,"date":"2020-08-20","index":4069,"close":209.51,"high":210.11,"low":203.51,"open":203.85,"volume":5175100},{"timestamp":1598016600,"date":"2020-08-21","index":4070,"close":207.53,"high":210,"low":206.25,"open":209.94,"volume":5727800},{"timestamp":1598275800,"date":"2020-08-24","index":4071,"close":208.46,"high":209.29,"low":205.15,"open":208.88,"volume":5699000},{"timestamp":1598362200,"date":"2020-08-25","index":4072,"close":216.05,"high":218.35,"low":210.8,"open":213.22,"volume":27096500}],"post":[{"timestamp":1598448600,"date":"2020-08-26","index":4073,"close":272.32,"high":277.97,"low":249.47,"open":251.96,"volume":63253400},{"timestamp":1598535000,"date":"2020-08-27","index":4074,"close":276.32,"high":278.28,"low":260.84,"open":267,"volume":22817100},{"timestamp":1598621400,"date":"2020-08-28","index":4075,"close":271.1,"high":275.75,"low":267.4,"open":271.28,"volume":28068000},{"timestamp":1598880600,"date":"2020-08-31","index":4076,"close":272.65,"high":274.71,"low":265.91,"open":270,"volume":16010100},{"timestamp":1598967000,"date":"2020-09-01","index":4077,"close":281.25,"high":281.93,"low":270.58,"open":271,"volume":13293600},{"timestamp":1599053400,"date":"2020-09-02","index":4078,"close":276.69,"high":284.5,"low":268.57,"open":283.47,"volume":12963800},{"timestamp":1599139800,"date":"2020-09-03","index":4079,"close":265.01,"high":271.75,"low":257.41,"open":270.58,"volume":14000600},{"timestamp":1599226200,"date":"2020-09-04","index":4080,"close":254.7,"high":265.67,"low":243.2,"open":262.98,"volume":14374300},{"timestamp":1599571800,"date":"2020-09-08","index":4081,"close":241.27,"high":253.68,"low":240.14,"open":240.57,"volume":15229600},{"timestamp":1599658200,"date":"2020-09-09","index":4082,"close":250.43,"high":253.45,"low":242.96,"open":246.4,"volume":9988600},{"timestamp":1599744600,"date":"2020-09-10","index":4083,"close":247.8,"high":256.51,"low":246.97,"open":254.81,"volume":5945000}]},{"date":"2020-05-28","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":4000,"close":169.64,"high":175.21,"low":166.27,"open":175.17,"volume":12534900},{"timestamp":1589463000,"date":"2020-05-14","index":4001,"close":167,"high":168.57,"low":164.57,"open":168.44,"volume":7442300},{"timestamp":1589549400,"date":"2020-05-15","index":4002,"close":171.33,"high":171.72,"low":166.18,"open":167.27,"volume":5673800},{"timestamp":1589808600,"date":"2020-05-18","index":4003,"close":172.5,"high":177,"low":172.13,"open":174,"volume":6398300},{"timestamp":1589895000,"date":"2020-05-19","index":4004,"close":176.04,"high":178.2,"low":172.75,"open":172.75,"volume":5264000},{"timestamp":1589981400,"date":"2020-05-20","index":4005,"close":176.93,"high":179.14,"low":174.9,"open":178.57,"volume":4951200},{"timestamp":1590067800,"date":"2020-05-21","index":4006,"close":175.26,"high":178.29,"low":174.93,"open":176.93,"volume":4429700},{"timestamp":1590154200,"date":"2020-05-22","index":4007,"close":177.85,"high":178.64,"low":175.45,"open":176.6,"volume":4965100},{"timestamp":1590499800,"date":"2020-05-26","index":4008,"close":176.52,"high":182,"low":176.22,"open":182,"volume":8353600},{"timestamp":1590586200,"date":"2020-05-27","index":4009,"close":176.6,"high":176.61,"low":171.37,"open":176.29,"volume":6340200},{"timestamp":1590672600,"date":"2020-05-28","index":4010,"close":181.1,"high":184.8,"low":177.1,"open":180,"volume":10275200}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":4011,"close":174.79,"high":175,"low":170.69,"open":174.3,"volume":19588900},{"timestamp":1591018200,"date":"2020-06-01","index":4012,"close":176.36,"high":177.52,"low":172.68,"open":173.1,"volume":5711600},{"timestamp":1591104600,"date":"2020-06-02","index":4013,"close":174.23,"high":174.9,"low":171.22,"open":174.85,"volume":8571800},{"timestamp":1591191000,"date":"2020-06-03","index":4014,"close":174.99,"high":175.93,"low":172.84,"open":174.83,"volume":6004000},{"timestamp":1591277400,"date":"2020-06-04","index":4015,"close":171.44,"high":175.43,"low":170,"open":175,"volume":7301600},{"timestamp":1591363800,"date":"2020-06-05","index":4016,"close":173.88,"high":174.19,"low":167,"open":170.11,"volume":8232200},{"timestamp":1591623000,"date":"2020-06-08","index":4017,"close":176.55,"high":176.57,"low":172.66,"open":173.63,"volume":4592600},{"timestamp":1591709400,"date":"2020-06-09","index":4018,"close":174.56,"high":176,"low":173.53,"open":176,"volume":4025600},{"timestamp":1591795800,"date":"2020-06-10","index":4019,"close":182.1,"high":182.5,"low":176.05,"open":176.25,"volume":8127200},{"timestamp":1591882200,"date":"2020-06-11","index":4020,"close":172.05,"high":178.43,"low":172,"open":176.64,"volume":6521200},{"timestamp":1591968600,"date":"2020-06-12","index":4021,"close":175.11,"high":177.69,"low":171.86,"open":175.9,"volume":5443800}]},{"date":"2020-02-25","estimated":0.56,"reported":0.66,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":3935,"close":189.12,"high":189.27,"low":185.56,"open":186.17,"volume":3873500},{"timestamp":1581431400,"date":"2020-02-11","index":3936,"close":189.11,"high":192.6,"low":188.65,"open":191.48,"volume":4299200},{"timestamp":1581517800,"date":"2020-02-12","index":3937,"close":189.46,"high":190.52,"low":186.77,"open":189.71,"volume":4535400},{"timestamp":1581604200,"date":"2020-02-13","index":3938,"close":188.64,"high":191.05,"low":188.42,"open":188.5,"volume":3132100},{"timestamp":1581690600,"date":"2020-02-14","index":3939,"close":189.95,"high":190.25,"low":188.1,"open":189.35,"volume":3599400},{"timestamp":1582036200,"date":"2020-02-18","index":3940,"close":191.09,"high":191.5,"low":188.92,"open":190.95,"volume":4957000},{"timestamp":1582122600,"date":"2020-02-19","index":3941,"close":192.87,"high":193.92,"low":191.8,"open":192,"volume":3903200},{"timestamp":1582209000,"date":"2020-02-20","index":3942,"close":193.36,"high":195.72,"low":189.77,"open":194,"volume":5451200},{"timestamp":1582295400,"date":"2020-02-21","index":3943,"close":189.5,"high":192.04,"low":186.72,"open":191.84,"volume":5242100},{"timestamp":1582554600,"date":"2020-02-24","index":3944,"close":185.94,"high":187.15,"low":178.79,"open":178.79,"volume":8463300},{"timestamp":1582641000,"date":"2020-02-25","index":3945,"close":181.27,"high":189.98,"low":179.43,"open":188.47,"volume":11361100}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":3946,"close":178.87,"high":182.67,"low":174.25,"open":176.54,"volume":13923100},{"timestamp":1582813800,"date":"2020-02-27","index":3947,"close":172.15,"high":178.33,"low":170.05,"open":172.21,"volume":9927300},{"timestamp":1582900200,"date":"2020-02-28","index":3948,"close":170.4,"high":171.77,"low":163.12,"open":164.99,"volume":12640800},{"timestamp":1583159400,"date":"2020-03-02","index":3949,"close":176.76,"high":176.79,"low":168.59,"open":172.2,"volume":7761000},{"timestamp":1583245800,"date":"2020-03-03","index":3950,"close":169.37,"high":178.42,"low":167.09,"open":178.41,"volume":8323500},{"timestamp":1583332200,"date":"2020-03-04","index":3951,"close":175.69,"high":175.81,"low":169.63,"open":172.25,"volume":5846300},{"timestamp":1583418600,"date":"2020-03-05","index":3952,"close":169.6,"high":173.75,"low":168.1,"open":172.57,"volume":5797500},{"timestamp":1583505000,"date":"2020-03-06","index":3953,"close":164.08,"high":167.57,"low":158.54,"open":165.67,"volume":9757700},{"timestamp":1583760600,"date":"2020-03-09","index":3954,"close":151.21,"high":157.71,"low":150.64,"open":151.7,"volume":9657100},{"timestamp":1583847000,"date":"2020-03-10","index":3955,"close":161.34,"high":161.47,"low":151,"open":157.23,"volume":11443900},{"timestamp":1583933400,"date":"2020-03-11","index":3956,"close":154.57,"high":159.62,"low":150.15,"open":157.68,"volume":10341300}]},{"date":"2019-12-03","estimated":0.66,"reported":0.75,"pre":[{"timestamp":1574087400,"date":"2019-11-18","index":3879,"close":162.77,"high":164,"low":161.89,"open":164,"volume":5556700},{"timestamp":1574173800,"date":"2019-11-19","index":3880,"close":163.96,"high":164.45,"low":161.84,"open":163.64,"volume":4952900},{"timestamp":1574260200,"date":"2019-11-20","index":3881,"close":164.2,"high":166.34,"low":162.25,"open":163.44,"volume":8450300},{"timestamp":1574346600,"date":"2019-11-21","index":3882,"close":162.88,"high":165.91,"low":162.21,"open":165.32,"volume":5724200},{"timestamp":1574433000,"date":"2019-11-22","index":3883,"close":162.81,"high":163.49,"low":161.38,"open":162.98,"volume":3761900},{"timestamp":1574692200,"date":"2019-11-25","index":3884,"close":161.71,"high":164.65,"low":161.45,"open":163.78,"volume":5509300},{"timestamp":1574778600,"date":"2019-11-26","index":3885,"close":162.54,"high":162.61,"low":161.31,"open":161.56,"volume":5881400},{"timestamp":1574865000,"date":"2019-11-27","index":3886,"close":161.51,"high":162.83,"low":161.11,"open":161.92,"volume":4012800},{"timestamp":1575037800,"date":"2019-11-29","index":3887,"close":162.89,"high":163.41,"low":161.32,"open":161.61,"volume":2432500},{"timestamp":1575297000,"date":"2019-12-02","index":3888,"close":161,"high":163.21,"low":158.1,"open":163.1,"volume":5117400},{"timestamp":1575383400,"date":"2019-12-03","index":3889,"close":161.57,"high":161.85,"low":156.19,"open":156.96,"volume":6216400}],"post":[{"timestamp":1575469800,"date":"2019-12-04","index":3890,"close":156.43,"high":160.69,"low":154.5,"open":160.38,"volume":17803300},{"timestamp":1575556200,"date":"2019-12-05","index":3891,"close":158.22,"high":158.92,"low":155.25,"open":155.74,"volume":7126600},{"timestamp":1575642600,"date":"2019-12-06","index":3892,"close":158.01,"high":159.5,"low":157.59,"open":158.1,"volume":4751200},{"timestamp":1575901800,"date":"2019-12-09","index":3893,"close":157.48,"high":158.9,"low":157.06,"open":157.38,"volume":3709000},{"timestamp":1575988200,"date":"2019-12-10","index":3894,"close":156.4,"high":157.67,"low":156.17,"open":157.01,"volume":4074700},{"timestamp":1576074600,"date":"2019-12-11","index":3895,"close":156.39,"high":156.88,"low":155.48,"open":156.84,"volume":4867500},{"timestamp":1576161000,"date":"2019-12-12","index":3896,"close":158.59,"high":158.99,"low":155.31,"open":155.77,"volume":5353900},{"timestamp":1576247400,"date":"2019-12-13","index":3897,"close":161.13,"high":161.49,"low":158.55,"open":158.86,"volume":5742300},{"timestamp":1576506600,"date":"2019-12-16","index":3898,"close":161.96,"high":162.74,"low":160.82,"open":160.85,"volume":5370000},{"timestamp":1576593000,"date":"2019-12-17","index":3899,"close":161.63,"high":162.37,"low":159.74,"open":162,"volume":4789600},{"timestamp":1576679400,"date":"2019-12-18","index":3900,"close":161.48,"high":163.28,"low":161.48,"open":161.8,"volume":4144800}]},{"date":"2019-08-22","estimated":0.47,"reported":0.66,"pre":[{"timestamp":1565271000,"date":"2019-08-08","index":3808,"close":143.82,"high":144.96,"low":142.32,"open":143.52,"volume":8670300},{"timestamp":1565357400,"date":"2019-08-09","index":3809,"close":143.37,"high":144.47,"low":141.69,"open":143.61,"volume":5286700},{"timestamp":1565616600,"date":"2019-08-12","index":3810,"close":140.72,"high":141.97,"low":140.05,"open":141.55,"volume":4389500},{"timestamp":1565703000,"date":"2019-08-13","index":3811,"close":143.88,"high":145,"low":140.43,"open":140.93,"volume":5205800},{"timestamp":1565789400,"date":"2019-08-14","index":3812,"close":139.72,"high":142.36,"low":137.87,"open":141.29,"volume":8607800},{"timestamp":1565875800,"date":"2019-08-15","index":3813,"close":142.13,"high":143.3,"low":139.75,"open":141.1,"volume":6647700},{"timestamp":1565962200,"date":"2019-08-16","index":3814,"close":143.89,"high":145.34,"low":142.52,"open":143.06,"volume":5341100},{"timestamp":1566221400,"date":"2019-08-19","index":3815,"close":143.67,"high":146.14,"low":142.88,"open":145.6,"volume":4632100},{"timestamp":1566307800,"date":"2019-08-20","index":3816,"close":145.54,"high":146.5,"low":143.06,"open":144.16,"volume":6259200},{"timestamp":1566394200,"date":"2019-08-21","index":3817,"close":147.38,"high":148.39,"low":146.16,"open":146.9,"volume":6142400},{"timestamp":1566480600,"date":"2019-08-22","index":3818,"close":148.24,"high":149.9,"low":145.47,"open":149.49,"volume":11744500}],"post":[{"timestamp":1566567000,"date":"2019-08-23","index":3819,"close":151.57,"high":158.42,"low":150.65,"open":157.7,"volume":26531900},{"timestamp":1566826200,"date":"2019-08-26","index":3820,"close":155.14,"high":155.21,"low":151.52,"open":153.51,"volume":8975400},{"timestamp":1566912600,"date":"2019-08-27","index":3821,"close":153.57,"high":155.9,"low":152.53,"open":154.26,"volume":6516500},{"timestamp":1566999000,"date":"2019-08-28","index":3822,"close":151.83,"high":152.78,"low":150.87,"open":152.5,"volume":5326800},{"timestamp":1567085400,"date":"2019-08-29","index":3823,"close":155.93,"high":156,"low":152.66,"open":153.4,"volume":5979900},{"timestamp":1567171800,"date":"2019-08-30","index":3824,"close":156.07,"high":158.22,"low":153.7,"open":156.42,"volume":7591000},{"timestamp":1567517400,"date":"2019-09-03","index":3825,"close":152.73,"high":155.32,"low":151.76,"open":154.21,"volume":4953800},{"timestamp":1567603800,"date":"2019-09-04","index":3826,"close":152.46,"high":154.92,"low":152.32,"open":154.09,"volume":3604500},{"timestamp":1567690200,"date":"2019-09-05","index":3827,"close":153.77,"high":154.74,"low":151.95,"open":154.64,"volume":5065400},{"timestamp":1567776600,"date":"2019-09-06","index":3828,"close":151.07,"high":154.05,"low":150.77,"open":153.97,"volume":4722300},{"timestamp":1568035800,"date":"2019-09-09","index":3829,"close":149.54,"high":152.15,"low":148.09,"open":151.66,"volume":6265500}]},{"date":"2019-06-04","estimated":0.61,"reported":0.93,"pre":[{"timestamp":1558359000,"date":"2019-05-20","index":3752,"close":155.98,"high":156.09,"low":151.7,"open":152.47,"volume":5437600},{"timestamp":1558445400,"date":"2019-05-21","index":3753,"close":155.78,"high":157.84,"low":155.18,"open":157.36,"volume":3803100},{"timestamp":1558531800,"date":"2019-05-22","index":3754,"close":157.64,"high":158.19,"low":155.84,"open":155.87,"volume":3170100},{"timestamp":1558618200,"date":"2019-05-23","index":3755,"close":153.71,"high":156.34,"low":152.15,"open":156.03,"volume":4508200},{"timestamp":1558704600,"date":"2019-05-24","index":3756,"close":154.51,"high":156.93,"low":154.16,"open":154.89,"volume":3151700},{"timestamp":1559050200,"date":"2019-05-28","index":3757,"close":155.19,"high":157.81,"low":154.39,"open":155.35,"volume":4934100},{"timestamp":1559136600,"date":"2019-05-29","index":3758,"close":152.89,"high":154.06,"low":151.2,"open":153.76,"volume":4359500},{"timestamp":1559223000,"date":"2019-05-30","index":3759,"close":155.66,"high":155.87,"low":153.9,"open":154.32,"volume":4418100},{"timestamp":1559309400,"date":"2019-05-31","index":3760,"close":151.41,"high":154.48,"low":151.26,"open":152.66,"volume":5326900},{"timestamp":1559568600,"date":"2019-06-03","index":3761,"close":145.1,"high":150.7,"low":143.39,"open":150.7,"volume":8835200},{"timestamp":1559655000,"date":"2019-06-04","index":3762,"close":150.81,"high":150.92,"low":142.51,"open":146.05,"volume":12375100}],"post":[{"timestamp":1559741400,"date":"2019-06-05","index":3763,"close":158.44,"high":158.5,"low":154.55,"open":157.15,"volume":12072400},{"timestamp":1559827800,"date":"2019-06-06","index":3764,"close":159.31,"high":160,"low":157.33,"open":158.5,"volume":5601200},{"timestamp":1559914200,"date":"2019-06-07","index":3765,"close":161.27,"high":162.99,"low":159.5,"open":159.84,"volume":7175300},{"timestamp":1560173400,"date":"2019-06-10","index":3766,"close":152.79,"high":157.45,"low":150.83,"open":153.48,"volume":29856300},{"timestamp":1560259800,"date":"2019-06-11","index":3767,"close":150.15,"high":155.71,"low":148.79,"open":155.31,"volume":15214300},{"timestamp":1560346200,"date":"2019-06-12","index":3768,"close":151.28,"high":152.32,"low":150.15,"open":151.11,"volume":7161300},{"timestamp":1560432600,"date":"2019-06-13","index":3769,"close":151.34,"high":152.24,"low":150.25,"open":152.16,"volume":5173800},{"timestamp":1560519000,"date":"2019-06-14","index":3770,"close":150.01,"high":151.98,"low":149.48,"open":151.04,"volume":6248200},{"timestamp":1560778200,"date":"2019-06-17","index":3771,"close":150.29,"high":151.28,"low":149.87,"open":150.2,"volume":4491800},{"timestamp":1560864600,"date":"2019-06-18","index":3772,"close":150.59,"high":152.95,"low":150.5,"open":151.88,"volume":7317800},{"timestamp":1560951000,"date":"2019-06-19","index":3773,"close":154.14,"high":154.47,"low":150.51,"open":151.69,"volume":8095300}]},{"date":"2019-03-04","estimated":0.55,"reported":0.7,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":3688,"close":159.05,"high":161.22,"low":158.09,"open":160.99,"volume":5282000},{"timestamp":1550586600,"date":"2019-02-19","index":3689,"close":160.61,"high":161.48,"low":159.14,"open":159.66,"volume":3883200},{"timestamp":1550673000,"date":"2019-02-20","index":3690,"close":158.54,"high":161.49,"low":157.21,"open":160.33,"volume":7047200},{"timestamp":1550759400,"date":"2019-02-21","index":3691,"close":159.63,"high":160.48,"low":157.3,"open":157.7,"volume":4463000},{"timestamp":1550845800,"date":"2019-02-22","index":3692,"close":161.31,"high":161.71,"low":160.2,"open":160.47,"volume":4175000},{"timestamp":1551105000,"date":"2019-02-25","index":3693,"close":161.36,"high":163.06,"low":160.93,"open":162.51,"volume":5076700},{"timestamp":1551191400,"date":"2019-02-26","index":3694,"close":163,"high":163.38,"low":159.87,"open":160.81,"volume":4496300},{"timestamp":1551277800,"date":"2019-02-27","index":3695,"close":163.12,"high":163.53,"low":160.5,"open":162.29,"volume":4278300},{"timestamp":1551364200,"date":"2019-02-28","index":3696,"close":163.65,"high":164.6,"low":162.17,"open":163,"volume":6908100},{"timestamp":1551450600,"date":"2019-03-01","index":3697,"close":164.53,"high":166.15,"low":161.75,"open":165.15,"volume":6919900},{"timestamp":1551709800,"date":"2019-03-04","index":3698,"close":158.5,"high":165.79,"low":155.42,"open":165.56,"volume":17886300}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":3699,"close":156.97,"high":160.88,"low":154.8,"open":159.92,"volume":16042900},{"timestamp":1551882600,"date":"2019-03-06","index":3700,"close":156.79,"high":160.25,"low":156.28,"open":157.13,"volume":7436300},{"timestamp":1551969000,"date":"2019-03-07","index":3701,"close":155.6,"high":157.59,"low":154.81,"open":156.09,"volume":6916500},{"timestamp":1552055400,"date":"2019-03-08","index":3702,"close":155.06,"high":155.41,"low":150.25,"open":152.02,"volume":4800700},{"timestamp":1552311000,"date":"2019-03-11","index":3703,"close":157.65,"high":157.77,"low":153.43,"open":155.9,"volume":5699500},{"timestamp":1552397400,"date":"2019-03-12","index":3704,"close":158.28,"high":159.37,"low":157.16,"open":158,"volume":4082100},{"timestamp":1552483800,"date":"2019-03-13","index":3705,"close":159.81,"high":162,"low":158.61,"open":158.85,"volume":5230600},{"timestamp":1552570200,"date":"2019-03-14","index":3706,"close":160.67,"high":161.59,"low":159.74,"open":160.95,"volume":3247200},{"timestamp":1552656600,"date":"2019-03-15","index":3707,"close":161.51,"high":162.18,"low":159.19,"open":160.64,"volume":6743700},{"timestamp":1552915800,"date":"2019-03-18","index":3708,"close":161.95,"high":163.33,"low":160.88,"open":161.4,"volume":3575500},{"timestamp":1553002200,"date":"2019-03-19","index":3709,"close":163.93,"high":164.62,"low":161.6,"open":162.52,"volume":4379000}]},{"date":"2018-11-27","estimated":0.5,"reported":0.61,"pre":[{"timestamp":1542033000,"date":"2018-11-12","index":3624,"close":130.5,"high":136.66,"low":130.08,"open":135.74,"volume":7571200},{"timestamp":1542119400,"date":"2018-11-13","index":3625,"close":132.16,"high":133.77,"low":128.95,"open":131.48,"volume":6176300},{"timestamp":1542205800,"date":"2018-11-14","index":3626,"close":129.35,"high":134.94,"low":128.58,"open":134.21,"volume":5729600},{"timestamp":1542292200,"date":"2018-11-15","index":3627,"close":132.49,"high":132.95,"low":126.3,"open":129.2,"volume":6468700},{"timestamp":1542378600,"date":"2018-11-16","index":3628,"close":132.55,"high":133.47,"low":130.08,"open":131.85,"volume":5126900},{"timestamp":1542637800,"date":"2018-11-19","index":3629,"close":121.01,"high":132.26,"low":120.42,"open":131.6,"volume":14284700},{"timestamp":1542724200,"date":"2018-11-20","index":3630,"close":120.67,"high":124.94,"low":113.6,"open":114.33,"volume":13829500},{"timestamp":1542810600,"date":"2018-11-21","index":3631,"close":123.59,"high":125.75,"low":121.61,"open":124.2,"volume":7311300},{"timestamp":1542983400,"date":"2018-11-23","index":3632,"close":122.03,"high":123.71,"low":120.71,"open":121.33,"volume":3009600},{"timestamp":1543242600,"date":"2018-11-26","index":3633,"close":126.41,"high":126.95,"low":123.66,"open":124.48,"volume":9321200},{"timestamp":1543329000,"date":"2018-11-27","index":3634,"close":127.54,"high":127.61,"low":123.72,"open":125.15,"volume":10558800}],"post":[{"timestamp":1543415400,"date":"2018-11-28","index":3635,"close":140.64,"high":140.89,"low":131.97,"open":138.48,"volume":25705400},{"timestamp":1543501800,"date":"2018-11-29","index":3636,"close":139.72,"high":142.88,"low":139.27,"open":139.85,"volume":7763000},{"timestamp":1543588200,"date":"2018-11-30","index":3637,"close":142.76,"high":143.22,"low":138.28,"open":138.89,"volume":9401400},{"timestamp":1543847400,"date":"2018-12-03","index":3638,"close":144.15,"high":147.07,"low":142.56,"open":146.3,"volume":7358900},{"timestamp":1543933800,"date":"2018-12-04","index":3639,"close":139.24,"high":145.2,"low":138.8,"open":142.73,"volume":6978400},{"timestamp":1544106600,"date":"2018-12-06","index":3640,"close":142.06,"high":142.06,"low":132.75,"open":134.8,"volume":9186600},{"timestamp":1544193000,"date":"2018-12-07","index":3641,"close":135.95,"high":142.37,"low":134.74,"open":141.9,"volume":6225300},{"timestamp":1544452200,"date":"2018-12-10","index":3642,"close":137.27,"high":139.49,"low":133.18,"open":135.16,"volume":5897000},{"timestamp":1544538600,"date":"2018-12-11","index":3643,"close":136.79,"high":140.7,"low":135.59,"open":140.59,"volume":4548700},{"timestamp":1544625000,"date":"2018-12-12","index":3644,"close":140.09,"high":144.03,"low":139.55,"open":141.79,"volume":6794300},{"timestamp":1544711400,"date":"2018-12-13","index":3645,"close":141.14,"high":143.63,"low":139.58,"open":141.5,"volume":5122800}]},{"date":"2018-08-29","estimated":0.47,"reported":0.53,"pre":[{"timestamp":1534339800,"date":"2018-08-15","index":3562,"close":145.04,"high":147.88,"low":143.6,"open":146.08,"volume":4476900},{"timestamp":1534426200,"date":"2018-08-16","index":3563,"close":145.73,"high":146.91,"low":145.22,"open":146.51,"volume":3704000},{"timestamp":1534512600,"date":"2018-08-17","index":3564,"close":145.02,"high":146.01,"low":143.95,"open":145.5,"volume":2865600},{"timestamp":1534771800,"date":"2018-08-20","index":3565,"close":145.71,"high":146.06,"low":144.32,"open":145.21,"volume":2882200},{"timestamp":1534858200,"date":"2018-08-21","index":3566,"close":145.53,"high":148.79,"low":145.36,"open":146.41,"volume":4063700},{"timestamp":1534944600,"date":"2018-08-22","index":3567,"close":146.46,"high":147.2,"low":145.05,"open":145.59,"volume":4245300},{"timestamp":1535031000,"date":"2018-08-23","index":3568,"close":147.83,"high":148.34,"low":146.07,"open":146.83,"volume":6196300},{"timestamp":1535117400,"date":"2018-08-24","index":3569,"close":152.3,"high":152.38,"low":148.5,"open":148.5,"volume":4882000},{"timestamp":1535376600,"date":"2018-08-27","index":3570,"close":151.68,"high":154.88,"low":150.2,"open":154.71,"volume":5814800},{"timestamp":1535463000,"date":"2018-08-28","index":3571,"close":152.99,"high":153.4,"low":151.56,"open":152.03,"volume":5266900},{"timestamp":1535549400,"date":"2018-08-29","index":3572,"close":154.8,"high":154.97,"low":153.05,"open":153.33,"volume":9018600}],"post":[{"timestamp":1535635800,"date":"2018-08-30","index":3573,"close":152.14,"high":153.74,"low":149.5,"open":151.12,"volume":14441000},{"timestamp":1535722200,"date":"2018-08-31","index":3574,"close":152.68,"high":153.87,"low":151.9,"open":152.14,"volume":6210500},{"timestamp":1536067800,"date":"2018-09-04","index":3575,"close":153.21,"high":153.34,"low":151.51,"open":152.11,"volume":5310900},{"timestamp":1536154200,"date":"2018-09-05","index":3576,"close":148.65,"high":152.78,"low":147.08,"open":152.39,"volume":7287400},{"timestamp":1536240600,"date":"2018-09-06","index":3577,"close":148.83,"high":149.16,"low":147.08,"open":148.75,"volume":4190300},{"timestamp":1536327000,"date":"2018-09-07","index":3578,"close":150.43,"high":151.41,"low":147.5,"open":147.84,"volume":3866800},{"timestamp":1536586200,"date":"2018-09-10","index":3579,"close":151.32,"high":151.58,"low":148,"open":150,"volume":3872300},{"timestamp":1536672600,"date":"2018-09-11","index":3580,"close":152.84,"high":153.75,"low":150.62,"open":151.08,"volume":4151000},{"timestamp":1536759000,"date":"2018-09-12","index":3581,"close":155.37,"high":155.77,"low":151.81,"open":152.84,"volume":5180800},{"timestamp":1536845400,"date":"2018-09-13","index":3582,"close":158.18,"high":158.78,"low":155.82,"open":155.87,"volume":6213500},{"timestamp":1536931800,"date":"2018-09-14","index":3583,"close":157.49,"high":158.79,"low":156.32,"open":157.95,"volume":4615300}]},{"date":"2018-05-29","estimated":0.46,"reported":0.74,"pre":[{"timestamp":1526304600,"date":"2018-05-14","index":3497,"close":127.69,"high":131,"low":127.16,"open":130.79,"volume":4169800},{"timestamp":1526391000,"date":"2018-05-15","index":3498,"close":128.13,"high":128.59,"low":126.09,"open":126.93,"volume":2933100},{"timestamp":1526477400,"date":"2018-05-16","index":3499,"close":128.77,"high":128.97,"low":127.92,"open":128.71,"volume":2439900},{"timestamp":1526563800,"date":"2018-05-17","index":3500,"close":126.05,"high":129.46,"low":125.55,"open":129.19,"volume":5557000},{"timestamp":1526650200,"date":"2018-05-18","index":3501,"close":126.96,"high":127.72,"low":125.87,"open":126.06,"volume":3612300},{"timestamp":1526909400,"date":"2018-05-21","index":3502,"close":126.37,"high":128.35,"low":126,"open":128,"volume":2887200},{"timestamp":1526995800,"date":"2018-05-22","index":3503,"close":125.44,"high":127.05,"low":125.26,"open":126.66,"volume":2789800},{"timestamp":1527082200,"date":"2018-05-23","index":3504,"close":128.09,"high":128.09,"low":124.58,"open":124.88,"volume":4303900},{"timestamp":1527168600,"date":"2018-05-24","index":3505,"close":128.74,"high":129.38,"low":127.39,"open":128.81,"volume":5972400},{"timestamp":1527255000,"date":"2018-05-25","index":3506,"close":127.96,"high":129.25,"low":127.62,"open":128.73,"volume":4031800},{"timestamp":1527600600,"date":"2018-05-29","index":3507,"close":126.88,"high":127.54,"low":126.12,"open":126.75,"volume":8141900}],"post":[{"timestamp":1527687000,"date":"2018-05-30","index":3508,"close":129.3,"high":132.55,"low":127.84,"open":132.3,"volume":14170900},{"timestamp":1527773400,"date":"2018-05-31","index":3509,"close":129.33,"high":130.99,"low":128.41,"open":129.37,"volume":6408300},{"timestamp":1527859800,"date":"2018-06-01","index":3510,"close":130.52,"high":130.87,"low":128.35,"open":129.88,"volume":6132800},{"timestamp":1528119000,"date":"2018-06-04","index":3511,"close":132.65,"high":132.8,"low":129.6,"open":130.39,"volume":4860700},{"timestamp":1528205400,"date":"2018-06-05","index":3512,"close":134.12,"high":134.63,"low":132.97,"open":133.14,"volume":5123200},{"timestamp":1528291800,"date":"2018-06-06","index":3513,"close":135.55,"high":135.71,"low":134.12,"open":134.33,"volume":4766900},{"timestamp":1528378200,"date":"2018-06-07","index":3514,"close":132.91,"high":135.75,"low":130.73,"open":135.55,"volume":6564100},{"timestamp":1528464600,"date":"2018-06-08","index":3515,"close":133.53,"high":133.68,"low":130.82,"open":131.7,"volume":3486600},{"timestamp":1528723800,"date":"2018-06-11","index":3516,"close":133.98,"high":134.67,"low":133.26,"open":133.88,"volume":3443100},{"timestamp":1528810200,"date":"2018-06-12","index":3517,"close":136.26,"high":137.5,"low":134.65,"open":134.96,"volume":5319900},{"timestamp":1528896600,"date":"2018-06-13","index":3518,"close":136.5,"high":137.49,"low":135.6,"open":136.37,"volume":5809300}]},{"date":"2018-02-28","estimated":0.33,"reported":0.35,"pre":[{"timestamp":1518532200,"date":"2018-02-13","index":3435,"close":107.69,"high":108.08,"low":105.93,"open":108.01,"volume":7542800},{"timestamp":1518618600,"date":"2018-02-14","index":3436,"close":109.02,"high":109.22,"low":106.73,"open":106.73,"volume":7428000},{"timestamp":1518705000,"date":"2018-02-15","index":3437,"close":113.12,"high":113.43,"low":110.05,"open":112.31,"volume":8341900},{"timestamp":1518791400,"date":"2018-02-16","index":3438,"close":112.86,"high":114.15,"low":112.67,"open":112.84,"volume":4667300},{"timestamp":1519137000,"date":"2018-02-20","index":3439,"close":114.35,"high":115.26,"low":112.28,"open":112.45,"volume":4287800},{"timestamp":1519223400,"date":"2018-02-21","index":3440,"close":114.48,"high":115.67,"low":114.17,"open":114.77,"volume":4976500},{"timestamp":1519309800,"date":"2018-02-22","index":3441,"close":113,"high":115,"low":112.48,"open":114.52,"volume":4763400},{"timestamp":1519396200,"date":"2018-02-23","index":3442,"close":114.96,"high":114.96,"low":112.74,"open":113.63,"volume":4173500},{"timestamp":1519655400,"date":"2018-02-26","index":3443,"close":116.65,"high":116.8,"low":115.37,"open":116.11,"volume":5418900},{"timestamp":1519741800,"date":"2018-02-27","index":3444,"close":116.47,"high":117.61,"low":115.76,"open":117.3,"volume":5908200},{"timestamp":1519828200,"date":"2018-02-28","index":3445,"close":116.25,"high":118.15,"low":116.22,"open":117,"volume":9684400}],"post":[{"timestamp":1519914600,"date":"2018-03-01","index":3446,"close":119.43,"high":122.47,"low":118.05,"open":120.91,"volume":15555500},{"timestamp":1520001000,"date":"2018-03-02","index":3447,"close":121.92,"high":122.33,"low":117.64,"open":118.65,"volume":10627500},{"timestamp":1520260200,"date":"2018-03-05","index":3448,"close":122.5,"high":122.94,"low":119.66,"open":120,"volume":10121300},{"timestamp":1520346600,"date":"2018-03-06","index":3449,"close":124.48,"high":124.69,"low":122.75,"open":122.87,"volume":8154800},{"timestamp":1520433000,"date":"2018-03-07","index":3450,"close":125.33,"high":125.77,"low":123.18,"open":123.38,"volume":6750400},{"timestamp":1520519400,"date":"2018-03-08","index":3451,"close":126.36,"high":127.29,"low":125.7,"open":125.76,"volume":6127900},{"timestamp":1520605800,"date":"2018-03-09","index":3452,"close":127.41,"high":127.5,"low":126.25,"open":127.19,"volume":5637800},{"timestamp":1520861400,"date":"2018-03-12","index":3453,"close":126.78,"high":128.2,"low":126.78,"open":127.87,"volume":5609800},{"timestamp":1520947800,"date":"2018-03-13","index":3454,"close":126.73,"high":128.11,"low":125.73,"open":127.89,"volume":4641800},{"timestamp":1521034200,"date":"2018-03-14","index":3455,"close":127.99,"high":128.87,"low":126.51,"open":127.05,"volume":5402400},{"timestamp":1521120600,"date":"2018-03-15","index":3456,"close":127.22,"high":128.46,"low":126.67,"open":128,"volume":4603500}]},{"date":"2017-11-21","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1510065000,"date":"2017-11-07","index":3369,"close":102.72,"high":105,"low":101.75,"open":104.94,"volume":5277100},{"timestamp":1510151400,"date":"2017-11-08","index":3370,"close":105.03,"high":105.25,"low":102.9,"open":102.95,"volume":6674500},{"timestamp":1510237800,"date":"2017-11-09","index":3371,"close":103.6,"high":104.44,"low":102.41,"open":104.33,"volume":5128600},{"timestamp":1510324200,"date":"2017-11-10","index":3372,"close":105.24,"high":105.38,"low":102.83,"open":103.41,"volume":4675700},{"timestamp":1510583400,"date":"2017-11-13","index":3373,"close":105.78,"high":105.96,"low":105,"open":105,"volume":4609500},{"timestamp":1510669800,"date":"2017-11-14","index":3374,"close":106.23,"high":106.38,"low":105.06,"open":105.64,"volume":4366800},{"timestamp":1510756200,"date":"2017-11-15","index":3375,"close":105.43,"high":107,"low":105,"open":105.88,"volume":4148400},{"timestamp":1510842600,"date":"2017-11-16","index":3376,"close":107.03,"high":107.36,"low":106.18,"open":106.23,"volume":3708500},{"timestamp":1510929000,"date":"2017-11-17","index":3377,"close":107.58,"high":107.87,"low":106.73,"open":107.19,"volume":4407900},{"timestamp":1511188200,"date":"2017-11-20","index":3378,"close":107.37,"high":109,"low":107.01,"open":108.7,"volume":5578500},{"timestamp":1511274600,"date":"2017-11-21","index":3379,"close":108.8,"high":109.19,"low":107.79,"open":108.75,"volume":10682700}],"post":[{"timestamp":1511361000,"date":"2017-11-22","index":3380,"close":106.83,"high":107.49,"low":106.05,"open":106.85,"volume":9009600},{"timestamp":1511533800,"date":"2017-11-24","index":3381,"close":107.15,"high":107.6,"low":106.41,"open":107.4,"volume":4000000},{"timestamp":1511793000,"date":"2017-11-27","index":3382,"close":106.58,"high":107.28,"low":105.86,"open":106.79,"volume":5144200},{"timestamp":1511879400,"date":"2017-11-28","index":3383,"close":106.46,"high":106.89,"low":105.79,"open":106.1,"volume":4794300},{"timestamp":1511965800,"date":"2017-11-29","index":3384,"close":103.53,"high":105.88,"low":102.79,"open":105.75,"volume":6851000},{"timestamp":1512052200,"date":"2017-11-30","index":3385,"close":104.32,"high":104.51,"low":102.77,"open":103.59,"volume":5201800},{"timestamp":1512138600,"date":"2017-12-01","index":3386,"close":103.83,"high":104.83,"low":102.83,"open":103.86,"volume":4797600},{"timestamp":1512397800,"date":"2017-12-04","index":3387,"close":99.85,"high":104.74,"low":99.83,"open":104.6,"volume":9116000},{"timestamp":1512484200,"date":"2017-12-05","index":3388,"close":100.69,"high":101.66,"low":98.68,"open":99.55,"volume":5323800},{"timestamp":1512570600,"date":"2017-12-06","index":3389,"close":102.92,"high":103.33,"low":100,"open":100.26,"volume":4571000},{"timestamp":1512657000,"date":"2017-12-07","index":3390,"close":104.07,"high":104.14,"low":102.64,"open":103.65,"volume":3900100}]},{"date":"2017-08-22","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1502199000,"date":"2017-08-08","index":3305,"close":90.26,"high":90.89,"low":89.54,"open":90.18,"volume":2366700},{"timestamp":1502285400,"date":"2017-08-09","index":3306,"close":90.12,"high":90.47,"low":89.62,"open":89.64,"volume":3055400},{"timestamp":1502371800,"date":"2017-08-10","index":3307,"close":87.63,"high":89.92,"low":87.55,"open":89.67,"volume":3961500},{"timestamp":1502458200,"date":"2017-08-11","index":3308,"close":88.29,"high":88.66,"low":87.26,"open":87.55,"volume":2881500},{"timestamp":1502717400,"date":"2017-08-14","index":3309,"close":90.25,"high":90.65,"low":89.1,"open":89.29,"volume":4906900},{"timestamp":1502803800,"date":"2017-08-15","index":3310,"close":90.7,"high":91.11,"low":90.09,"open":90.35,"volume":2531700},{"timestamp":1502890200,"date":"2017-08-16","index":3311,"close":92.24,"high":92.4,"low":90.82,"open":91.05,"volume":4273700},{"timestamp":1502976600,"date":"2017-08-17","index":3312,"close":90.88,"high":92.49,"low":90.75,"open":92,"volume":3630500},{"timestamp":1503063000,"date":"2017-08-18","index":3313,"close":90.76,"high":91.35,"low":90.28,"open":90.82,"volume":3046800},{"timestamp":1503322200,"date":"2017-08-21","index":3314,"close":91.76,"high":91.8,"low":90.57,"open":90.95,"volume":3512500},{"timestamp":1503408600,"date":"2017-08-22","index":3315,"close":92.95,"high":93.44,"low":92.05,"open":92.43,"volume":11254400}],"post":[{"timestamp":1503495000,"date":"2017-08-23","index":3316,"close":93.07,"high":94.63,"low":91.3,"open":92.14,"volume":12034900},{"timestamp":1503581400,"date":"2017-08-24","index":3317,"close":94.15,"high":94.31,"low":93.35,"open":93.7,"volume":5494400},{"timestamp":1503667800,"date":"2017-08-25","index":3318,"close":94.1,"high":95.23,"low":93.87,"open":94.15,"volume":5311000},{"timestamp":1503927000,"date":"2017-08-28","index":3319,"close":93.66,"high":94.19,"low":92.85,"open":94.08,"volume":5536100},{"timestamp":1504013400,"date":"2017-08-29","index":3320,"close":93.83,"high":94.12,"low":92.5,"open":92.75,"volume":3242800},{"timestamp":1504099800,"date":"2017-08-30","index":3321,"close":94.86,"high":95.18,"low":93.59,"open":93.83,"volume":3808100},{"timestamp":1504186200,"date":"2017-08-31","index":3322,"close":95.49,"high":95.66,"low":94.35,"open":94.94,"volume":5098200},{"timestamp":1504272600,"date":"2017-09-01","index":3323,"close":96.01,"high":96.17,"low":95.19,"open":95.75,"volume":3679600},{"timestamp":1504618200,"date":"2017-09-05","index":3324,"close":96.18,"high":96.49,"low":95.13,"open":95.36,"volume":4069500},{"timestamp":1504704600,"date":"2017-09-06","index":3325,"close":95.82,"high":96.32,"low":95.25,"open":96.16,"volume":4105200},{"timestamp":1504791000,"date":"2017-09-07","index":3326,"close":96.73,"high":97.52,"low":95.88,"open":96.09,"volume":4917300}]},{"date":"2017-05-18","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1493904600,"date":"2017-05-04","index":3239,"close":86.52,"high":87.13,"low":86.29,"open":86.75,"volume":2140100},{"timestamp":1493991000,"date":"2017-05-05","index":3240,"close":86.97,"high":86.98,"low":86.22,"open":86.44,"volume":2595800},{"timestamp":1494250200,"date":"2017-05-08","index":3241,"close":86.86,"high":87.17,"low":86.62,"open":86.93,"volume":2168400},{"timestamp":1494336600,"date":"2017-05-09","index":3242,"close":87.13,"high":87.62,"low":86.9,"open":87.03,"volume":2887000},{"timestamp":1494423000,"date":"2017-05-10","index":3243,"close":87.31,"high":87.62,"low":86.9,"open":87.38,"volume":2920700},{"timestamp":1494509400,"date":"2017-05-11","index":3244,"close":87.71,"high":87.95,"low":86.57,"open":87.38,"volume":2731600},{"timestamp":1494595800,"date":"2017-05-12","index":3245,"close":89.04,"high":89.28,"low":87.57,"open":87.97,"volume":5586600},{"timestamp":1494855000,"date":"2017-05-15","index":3246,"close":89.8,"high":89.94,"low":89.05,"open":89.27,"volume":4053900},{"timestamp":1494941400,"date":"2017-05-16","index":3247,"close":89.75,"high":90.28,"low":89.41,"open":90.01,"volume":6422300},{"timestamp":1495027800,"date":"2017-05-17","index":3248,"close":87.84,"high":89.75,"low":87.57,"open":89.75,"volume":5619200},{"timestamp":1495114200,"date":"2017-05-18","index":3249,"close":87.75,"high":88.4,"low":87.17,"open":87.88,"volume":10180000}],"post":[{"timestamp":1495200600,"date":"2017-05-19","index":3250,"close":87.4,"high":91,"low":86.44,"open":90.95,"volume":15733500},{"timestamp":1495459800,"date":"2017-05-22","index":3251,"close":88.94,"high":89.05,"low":86.87,"open":87.54,"volume":6058400},{"timestamp":1495546200,"date":"2017-05-23","index":3252,"close":88.49,"high":89.25,"low":88.16,"open":88.73,"volume":4344600},{"timestamp":1495632600,"date":"2017-05-24","index":3253,"close":89.6,"high":89.72,"low":88.33,"open":88.43,"volume":4577200},{"timestamp":1495719000,"date":"2017-05-25","index":3254,"close":91.27,"high":91.81,"low":89.91,"open":89.97,"volume":7407100},{"timestamp":1495805400,"date":"2017-05-26","index":3255,"close":90.83,"high":91.1,"low":90.46,"open":90.93,"volume":5284500},{"timestamp":1496151000,"date":"2017-05-30","index":3256,"close":90.86,"high":91.07,"low":90.47,"open":90.5,"volume":4626500},{"timestamp":1496237400,"date":"2017-05-31","index":3257,"close":89.64,"high":90.97,"low":89.48,"open":90.69,"volume":6030100},{"timestamp":1496323800,"date":"2017-06-01","index":3258,"close":90.05,"high":90.64,"low":89.32,"open":90,"volume":4890600},{"timestamp":1496410200,"date":"2017-06-02","index":3259,"close":90.86,"high":91.09,"low":89.83,"open":90.24,"volume":4969200},{"timestamp":1496669400,"date":"2017-06-05","index":3260,"close":91.38,"high":91.88,"low":90.75,"open":91,"volume":5537300}]},{"date":"2017-02-28","estimated":0.25,"reported":0.28,"pre":[{"timestamp":1486996200,"date":"2017-02-13","index":3183,"close":80.91,"high":81.3,"low":80.46,"open":81.18,"volume":4327500},{"timestamp":1487082600,"date":"2017-02-14","index":3184,"close":80.92,"high":81.3,"low":80.56,"open":80.95,"volume":4809500},{"timestamp":1487169000,"date":"2017-02-15","index":3185,"close":81.67,"high":82.83,"low":80.89,"open":81.23,"volume":5271900},{"timestamp":1487255400,"date":"2017-02-16","index":3186,"close":80.82,"high":81.72,"low":80.5,"open":81.52,"volume":5234700},{"timestamp":1487341800,"date":"2017-02-17","index":3187,"close":81.47,"high":81.47,"low":80.25,"open":80.57,"volume":3674100},{"timestamp":1487687400,"date":"2017-02-21","index":3188,"close":82.18,"high":82.42,"low":81.29,"open":81.68,"volume":4325000},{"timestamp":1487773800,"date":"2017-02-22","index":3189,"close":82.08,"high":82.39,"low":81.71,"open":82,"volume":2741400},{"timestamp":1487860200,"date":"2017-02-23","index":3190,"close":82.07,"high":83.13,"low":81.83,"open":82.33,"volume":5595200},{"timestamp":1487946600,"date":"2017-02-24","index":3191,"close":81.78,"high":81.82,"low":80.97,"open":81.41,"volume":4434200},{"timestamp":1488205800,"date":"2017-02-27","index":3192,"close":81.54,"high":81.92,"low":80.9,"open":81.63,"volume":3289300},{"timestamp":1488292200,"date":"2017-02-28","index":3193,"close":81.35,"high":81.83,"low":80.69,"open":81.5,"volume":10533000}],"post":[{"timestamp":1488378600,"date":"2017-03-01","index":3194,"close":83.81,"high":84.4,"low":82.11,"open":82.87,"volume":14319200},{"timestamp":1488465000,"date":"2017-03-02","index":3195,"close":82.67,"high":83.7,"low":82.35,"open":83.56,"volume":5884800},{"timestamp":1488551400,"date":"2017-03-03","index":3196,"close":82.22,"high":82.59,"low":81.65,"open":82,"volume":6217200},{"timestamp":1488810600,"date":"2017-03-06","index":3197,"close":82.5,"high":82.72,"low":81.62,"open":81.76,"volume":5328500},{"timestamp":1488897000,"date":"2017-03-07","index":3198,"close":82.97,"high":84.39,"low":82.81,"open":83.36,"volume":5431800},{"timestamp":1488983400,"date":"2017-03-08","index":3199,"close":83.48,"high":83.84,"low":82.94,"open":82.96,"volume":3732400},{"timestamp":1489069800,"date":"2017-03-09","index":3200,"close":83.28,"high":83.58,"low":82.81,"open":83.19,"volume":3646900},{"timestamp":1489156200,"date":"2017-03-10","index":3201,"close":83.51,"high":83.95,"low":83.24,"open":83.56,"volume":3930000},{"timestamp":1489411800,"date":"2017-03-13","index":3202,"close":83.61,"high":83.74,"low":83.08,"open":83.47,"volume":3463700},{"timestamp":1489498200,"date":"2017-03-14","index":3203,"close":83.51,"high":83.62,"low":82.73,"open":83.42,"volume":2933500},{"timestamp":1489584600,"date":"2017-03-15","index":3204,"close":83.48,"high":83.77,"low":83,"open":83.56,"volume":3074100}]},{"date":"2016-11-17","estimated":0.21,"reported":0.24,"pre":[{"timestamp":1478179800,"date":"2016-11-03","index":3115,"close":74.14,"high":75.4,"low":73.73,"open":75.04,"volume":3883200},{"timestamp":1478266200,"date":"2016-11-04","index":3116,"close":74.37,"high":75.18,"low":73.86,"open":74.14,"volume":4280800},{"timestamp":1478529000,"date":"2016-11-07","index":3117,"close":76.3,"high":77,"low":75.41,"open":75.64,"volume":5977500},{"timestamp":1478615400,"date":"2016-11-08","index":3118,"close":76.55,"high":77.04,"low":76,"open":76.36,"volume":4031100},{"timestamp":1478701800,"date":"2016-11-09","index":3119,"close":75.9,"high":76.55,"low":74.91,"open":75.23,"volume":6880900},{"timestamp":1478788200,"date":"2016-11-10","index":3120,"close":73.63,"high":76.73,"low":72.27,"open":76.22,"volume":10200200},{"timestamp":1478874600,"date":"2016-11-11","index":3121,"close":74.59,"high":75.07,"low":73.8,"open":73.8,"volume":8881800},{"timestamp":1479133800,"date":"2016-11-14","index":3122,"close":72.76,"high":75.04,"low":72.54,"open":74.91,"volume":7241700},{"timestamp":1479220200,"date":"2016-11-15","index":3123,"close":74.02,"high":74.73,"low":73.31,"open":74.49,"volume":6216400},{"timestamp":1479306600,"date":"2016-11-16","index":3124,"close":73.31,"high":74.61,"low":73.14,"open":74.21,"volume":10638700},{"timestamp":1479393000,"date":"2016-11-17","index":3125,"close":75.19,"high":75.41,"low":73.32,"open":73.71,"volume":12539100}],"post":[{"timestamp":1479479400,"date":"2016-11-18","index":3126,"close":77.77,"high":80.37,"low":77.26,"open":79.57,"volume":19903000},{"timestamp":1479738600,"date":"2016-11-21","index":3127,"close":76.15,"high":78.31,"low":75.8,"open":78.06,"volume":8549800},{"timestamp":1479825000,"date":"2016-11-22","index":3128,"close":75.57,"high":76.66,"low":75.1,"open":75.74,"volume":7873800},{"timestamp":1479911400,"date":"2016-11-23","index":3129,"close":73.95,"high":75.2,"low":73.54,"open":75.09,"volume":8233800},{"timestamp":1480084200,"date":"2016-11-25","index":3130,"close":73.73,"high":74.17,"low":73.5,"open":73.96,"volume":2346100},{"timestamp":1480343400,"date":"2016-11-28","index":3131,"close":72.93,"high":73.93,"low":72.79,"open":73.55,"volume":6436900},{"timestamp":1480429800,"date":"2016-11-29","index":3132,"close":72.93,"high":73.32,"low":72.41,"open":72.76,"volume":7435000},{"timestamp":1480516200,"date":"2016-11-30","index":3133,"close":72,"high":73.3,"low":72,"open":73.21,"volume":6261900},{"timestamp":1480602600,"date":"2016-12-01","index":3134,"close":68.46,"high":72.22,"low":68.21,"open":72.14,"volume":10907300},{"timestamp":1480689000,"date":"2016-12-02","index":3135,"close":68.41,"high":69.46,"low":66.43,"open":66.59,"volume":15967600},{"timestamp":1480948200,"date":"2016-12-05","index":3136,"close":70.8,"high":71.47,"low":69.03,"open":69.09,"volume":10209600}]},{"date":"2016-08-31","estimated":0.22,"reported":0.24,"pre":[{"timestamp":1471440600,"date":"2016-08-17","index":3060,"close":76.32,"high":77.45,"low":75.87,"open":77.42,"volume":8141600},{"timestamp":1471527000,"date":"2016-08-18","index":3061,"close":76.91,"high":77.16,"low":76.17,"open":76.37,"volume":6200200},{"timestamp":1471613400,"date":"2016-08-19","index":3062,"close":77.48,"high":77.57,"low":76.51,"open":76.72,"volume":3289300},{"timestamp":1471872600,"date":"2016-08-22","index":3063,"close":77.25,"high":77.65,"low":76.96,"open":77.48,"volume":4059000},{"timestamp":1471959000,"date":"2016-08-23","index":3064,"close":78.02,"high":78.28,"low":77.68,"open":77.82,"volume":4328600},{"timestamp":1472045400,"date":"2016-08-24","index":3065,"close":77.82,"high":78.69,"low":77.58,"open":78,"volume":3661700},{"timestamp":1472131800,"date":"2016-08-25","index":3066,"close":80.16,"high":80.24,"low":78.11,"open":78.14,"volume":7495900},{"timestamp":1472218200,"date":"2016-08-26","index":3067,"close":80.03,"high":80.7,"low":79.46,"open":80.39,"volume":4271500},{"timestamp":1472477400,"date":"2016-08-29","index":3068,"close":79.92,"high":80.24,"low":79.72,"open":80.21,"volume":4582800},{"timestamp":1472563800,"date":"2016-08-30","index":3069,"close":79.83,"high":80.22,"low":79.35,"open":80,"volume":3352700},{"timestamp":1472650200,"date":"2016-08-31","index":3070,"close":79.42,"high":80.1,"low":78.94,"open":80.01,"volume":10307100}],"post":[{"timestamp":1472736600,"date":"2016-09-01","index":3071,"close":75.91,"high":76.55,"low":74.06,"open":75.45,"volume":27418500},{"timestamp":1472823000,"date":"2016-09-02","index":3072,"close":75.1,"high":76.47,"low":74.65,"open":76,"volume":8153000},{"timestamp":1473168600,"date":"2016-09-06","index":3073,"close":75.42,"high":75.62,"low":74.55,"open":74.93,"volume":5146000},{"timestamp":1473255000,"date":"2016-09-07","index":3074,"close":75.01,"high":75.61,"low":74.58,"open":75.07,"volume":5566800},{"timestamp":1473341400,"date":"2016-09-08","index":3075,"close":74.88,"high":75.02,"low":74.37,"open":75,"volume":5122200},{"timestamp":1473427800,"date":"2016-09-09","index":3076,"close":74.2,"high":75.69,"low":74.2,"open":74.52,"volume":6915100},{"timestamp":1473687000,"date":"2016-09-12","index":3077,"close":74.36,"high":74.71,"low":73.5,"open":73.78,"volume":5197800},{"timestamp":1473773400,"date":"2016-09-13","index":3078,"close":73.06,"high":74,"low":72.65,"open":73.65,"volume":6780300},{"timestamp":1473859800,"date":"2016-09-14","index":3079,"close":73.82,"high":74.51,"low":73,"open":73.06,"volume":5828700},{"timestamp":1473946200,"date":"2016-09-15","index":3080,"close":73.99,"high":74.3,"low":73.36,"open":73.52,"volume":4288800},{"timestamp":1474032600,"date":"2016-09-16","index":3081,"close":73.29,"high":73.98,"low":73.23,"open":73.76,"volume":7317400}]},{"date":"2016-05-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1462368600,"date":"2016-05-04","index":2987,"close":73.99,"high":74.63,"low":73.54,"open":74.31,"volume":2839900},{"timestamp":1462455000,"date":"2016-05-05","index":2988,"close":73.81,"high":74.59,"low":73.64,"open":74.11,"volume":2088600},{"timestamp":1462541400,"date":"2016-05-06","index":2989,"close":74.25,"high":74.32,"low":73.17,"open":73.5,"volume":3080100},{"timestamp":1462800600,"date":"2016-05-09","index":2990,"close":74.62,"high":75.32,"low":74.2,"open":74.25,"volume":2136600},{"timestamp":1462887000,"date":"2016-05-10","index":2991,"close":75.92,"high":75.98,"low":74.95,"open":75.13,"volume":2706300},{"timestamp":1462973400,"date":"2016-05-11","index":2992,"close":75.79,"high":76.92,"low":75.78,"open":75.99,"volume":2517500},{"timestamp":1463059800,"date":"2016-05-12","index":2993,"close":75.89,"high":76.79,"low":75.19,"open":76.45,"volume":2730400},{"timestamp":1463146200,"date":"2016-05-13","index":2994,"close":76.37,"high":77.34,"low":75.95,"open":76,"volume":3583200},{"timestamp":1463405400,"date":"2016-05-16","index":2995,"close":77.31,"high":77.69,"low":76,"open":76.67,"volume":4141800},{"timestamp":1463491800,"date":"2016-05-17","index":2996,"close":76.77,"high":77.55,"low":76.57,"open":77.46,"volume":4587700},{"timestamp":1463578200,"date":"2016-05-18","index":2997,"close":77.87,"high":78.49,"low":76.64,"open":76.77,"volume":8010200}],"post":[{"timestamp":1463664600,"date":"2016-05-19","index":2998,"close":81.09,"high":82.48,"low":80.15,"open":82.26,"volume":13765000},{"timestamp":1463751000,"date":"2016-05-20","index":2999,"close":81.02,"high":81.82,"low":80.72,"open":81.6,"volume":5097900},{"timestamp":1464010200,"date":"2016-05-23","index":3000,"close":81.73,"high":82.1,"low":80.71,"open":80.79,"volume":4875800},{"timestamp":1464096600,"date":"2016-05-24","index":3001,"close":82.75,"high":83.41,"low":81.83,"open":81.97,"volume":5805600},{"timestamp":1464183000,"date":"2016-05-25","index":3002,"close":83.57,"high":83.95,"low":82.34,"open":83,"volume":4932700},{"timestamp":1464269400,"date":"2016-05-26","index":3003,"close":83.35,"high":84.48,"low":83.25,"open":83.82,"volume":4757200},{"timestamp":1464355800,"date":"2016-05-27","index":3004,"close":83.77,"high":83.8,"low":83.01,"open":83.12,"volume":3139700},{"timestamp":1464701400,"date":"2016-05-31","index":3005,"close":83.71,"high":84.06,"low":83.16,"open":83.56,"volume":4484500},{"timestamp":1464787800,"date":"2016-06-01","index":3006,"close":83.45,"high":83.85,"low":81.91,"open":82.07,"volume":4172400},{"timestamp":1464874200,"date":"2016-06-02","index":3007,"close":83.24,"high":83.37,"low":82.45,"open":83.21,"volume":3684300},{"timestamp":1464960600,"date":"2016-06-03","index":3008,"close":82.55,"high":83.01,"low":82.12,"open":83,"volume":2826900}]},{"date":"2016-02-24","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":2928,"close":57.33,"high":58.58,"low":52.79,"open":53.61,"volume":16477700},{"timestamp":1455114600,"date":"2016-02-10","index":2929,"close":58.76,"high":61.59,"low":58.38,"open":58.5,"volume":9859700},{"timestamp":1455201000,"date":"2016-02-11","index":2930,"close":59.24,"high":59.85,"low":56.58,"open":57.19,"volume":7779000},{"timestamp":1455287400,"date":"2016-02-12","index":2931,"close":59.68,"high":60.53,"low":59.1,"open":60.01,"volume":5081600},{"timestamp":1455633000,"date":"2016-02-16","index":2932,"close":59.72,"high":60.98,"low":58.46,"open":60.68,"volume":5726200},{"timestamp":1455719400,"date":"2016-02-17","index":2933,"close":63.49,"high":64.42,"low":59.89,"open":60.38,"volume":9836700},{"timestamp":1455805800,"date":"2016-02-18","index":2934,"close":61.7,"high":64.18,"low":61.58,"open":63.48,"volume":6724000},{"timestamp":1455892200,"date":"2016-02-19","index":2935,"close":62.14,"high":62.36,"low":60.66,"open":61.75,"volume":4905600},{"timestamp":1456151400,"date":"2016-02-22","index":2936,"close":63.98,"high":64.34,"low":62.14,"open":62.14,"volume":7453300},{"timestamp":1456237800,"date":"2016-02-23","index":2937,"close":62.9,"high":63.78,"low":62.44,"open":63.72,"volume":5280400},{"timestamp":1456324200,"date":"2016-02-24","index":2938,"close":62.52,"high":62.98,"low":60.33,"open":62,"volume":11909400}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":2939,"close":69.42,"high":70.84,"low":67.14,"open":70.5,"volume":18246100},{"timestamp":1456497000,"date":"2016-02-26","index":2940,"close":69.72,"high":70.01,"low":68.28,"open":69.68,"volume":8364200},{"timestamp":1456756200,"date":"2016-02-29","index":2941,"close":67.75,"high":69.16,"low":67.65,"open":69.13,"volume":7688100},{"timestamp":1456842600,"date":"2016-03-01","index":2942,"close":70.02,"high":70.06,"low":67.5,"open":68.12,"volume":5146600},{"timestamp":1456929000,"date":"2016-03-02","index":2943,"close":70.43,"high":70.55,"low":69.52,"open":69.68,"volume":4927600},{"timestamp":1457015400,"date":"2016-03-03","index":2944,"close":70.8,"high":70.94,"low":69.52,"open":70.05,"volume":3241800},{"timestamp":1457101800,"date":"2016-03-04","index":2945,"close":71.06,"high":72.18,"low":70.63,"open":71.18,"volume":4353000},{"timestamp":1457361000,"date":"2016-03-07","index":2946,"close":70.49,"high":70.86,"low":69,"open":70.5,"volume":4624900},{"timestamp":1457447400,"date":"2016-03-08","index":2947,"close":69.82,"high":70.9,"low":69.17,"open":69.79,"volume":4083700},{"timestamp":1457533800,"date":"2016-03-09","index":2948,"close":71.04,"high":71.12,"low":69.92,"open":70.09,"volume":4255600},{"timestamp":1457620200,"date":"2016-03-10","index":2949,"close":70.7,"high":72.32,"low":69.79,"open":71.44,"volume":4977700}]},{"date":"2015-11-18","estimated":0.19,"reported":0.21,"pre":[{"timestamp":1446647400,"date":"2015-11-04","index":2863,"close":78.39,"high":79.48,"low":78.08,"open":78.88,"volume":2585800},{"timestamp":1446733800,"date":"2015-11-05","index":2864,"close":78.71,"high":79.48,"low":77.8,"open":78.41,"volume":2601900},{"timestamp":1446820200,"date":"2015-11-06","index":2865,"close":79.41,"high":79.63,"low":78.18,"open":78.56,"volume":2835100},{"timestamp":1447079400,"date":"2015-11-09","index":2866,"close":78.22,"high":79.02,"low":77.41,"open":78.93,"volume":3088300},{"timestamp":1447165800,"date":"2015-11-10","index":2867,"close":78.25,"high":78.36,"low":77.3,"open":78.2,"volume":2610500},{"timestamp":1447252200,"date":"2015-11-11","index":2868,"close":78.71,"high":79,"low":78.09,"open":78.54,"volume":2385700},{"timestamp":1447338600,"date":"2015-11-12","index":2869,"close":78.3,"high":79.75,"low":78.23,"open":78.47,"volume":3159800},{"timestamp":1447425000,"date":"2015-11-13","index":2870,"close":75.6,"high":78.08,"low":75.42,"open":78.08,"volume":3922600},{"timestamp":1447684200,"date":"2015-11-16","index":2871,"close":76.26,"high":76.33,"low":73.94,"open":75.54,"volume":4053200},{"timestamp":1447770600,"date":"2015-11-17","index":2872,"close":77.24,"high":78.49,"low":76.41,"open":76.57,"volume":4567600},{"timestamp":1447857000,"date":"2015-11-18","index":2873,"close":77.35,"high":78.05,"low":75.81,"open":77.77,"volume":6442500}],"post":[{"timestamp":1447943400,"date":"2015-11-19","index":2874,"close":80.64,"high":82.9,"low":80.45,"open":81.05,"volume":11602800},{"timestamp":1448029800,"date":"2015-11-20","index":2875,"close":80.99,"high":82.14,"low":79.71,"open":80.9,"volume":5336300},{"timestamp":1448289000,"date":"2015-11-23","index":2876,"close":80.78,"high":81.74,"low":80.39,"open":80.44,"volume":3593700},{"timestamp":1448375400,"date":"2015-11-24","index":2877,"close":80.39,"high":80.8,"low":79.13,"open":80.3,"volume":3420300},{"timestamp":1448461800,"date":"2015-11-25","index":2878,"close":80.41,"high":81.12,"low":79.75,"open":80.37,"volume":2487300},{"timestamp":1448634600,"date":"2015-11-27","index":2879,"close":79.97,"high":80.48,"low":79.45,"open":80.22,"volume":2221700},{"timestamp":1448893800,"date":"2015-11-30","index":2880,"close":79.69,"high":80.18,"low":79.29,"open":79.73,"volume":4449700},{"timestamp":1448980200,"date":"2015-12-01","index":2881,"close":81.01,"high":81.1,"low":79.65,"open":80.35,"volume":3767400},{"timestamp":1449066600,"date":"2015-12-02","index":2882,"close":80.88,"high":81.94,"low":80.42,"open":80.77,"volume":3379800},{"timestamp":1449153000,"date":"2015-12-03","index":2883,"close":79.93,"high":82.06,"low":79.56,"open":80.96,"volume":4769100},{"timestamp":1449239400,"date":"2015-12-04","index":2884,"close":82.14,"high":82.14,"low":80.16,"open":80.33,"volume":4341700}]},{"date":"2015-08-20","estimated":0.17,"reported":0.19,"pre":[{"timestamp":1438867800,"date":"2015-08-06","index":2800,"close":70.43,"high":72.88,"low":70.32,"open":72.78,"volume":2195400},{"timestamp":1438954200,"date":"2015-08-07","index":2801,"close":70.41,"high":70.73,"low":69.48,"open":70.45,"volume":2226200},{"timestamp":1439213400,"date":"2015-08-10","index":2802,"close":71.27,"high":71.52,"low":70.7,"open":71.13,"volume":1814000},{"timestamp":1439299800,"date":"2015-08-11","index":2803,"close":71.63,"high":71.88,"low":70.4,"open":70.68,"volume":2406200},{"timestamp":1439386200,"date":"2015-08-12","index":2804,"close":71.04,"high":71.38,"low":69.56,"open":71.1,"volume":3135100},{"timestamp":1439472600,"date":"2015-08-13","index":2805,"close":71.4,"high":71.93,"low":70.75,"open":71.44,"volume":2302900},{"timestamp":1439559000,"date":"2015-08-14","index":2806,"close":72.99,"high":73.27,"low":70.86,"open":71.19,"volume":3246900},{"timestamp":1439818200,"date":"2015-08-17","index":2807,"close":74.04,"high":74.14,"low":71.6,"open":72.59,"volume":3073000},{"timestamp":1439904600,"date":"2015-08-18","index":2808,"close":72.58,"high":74.05,"low":72.03,"open":73.91,"volume":4126500},{"timestamp":1439991000,"date":"2015-08-19","index":2809,"close":72.04,"high":72.94,"low":71.74,"open":72.54,"volume":4774900},{"timestamp":1440077400,"date":"2015-08-20","index":2810,"close":67.82,"high":72,"low":67.5,"open":71.62,"volume":8168000}],"post":[{"timestamp":1440163800,"date":"2015-08-21","index":2811,"close":69.15,"high":71.55,"low":68.28,"open":69,"volume":13138700},{"timestamp":1440423000,"date":"2015-08-24","index":2812,"close":65.17,"high":68.99,"low":64.16,"open":65.76,"volume":9650000},{"timestamp":1440509400,"date":"2015-08-25","index":2813,"close":65.18,"high":68.2,"low":65.02,"open":67.59,"volume":7104000},{"timestamp":1440595800,"date":"2015-08-26","index":2814,"close":68.52,"high":68.64,"low":65.29,"open":66.7,"volume":8044100},{"timestamp":1440682200,"date":"2015-08-27","index":2815,"close":69.94,"high":70.24,"low":68.25,"open":69.31,"volume":4918100},{"timestamp":1440768600,"date":"2015-08-28","index":2816,"close":70.25,"high":70.82,"low":69.47,"open":69.75,"volume":4191100},{"timestamp":1441027800,"date":"2015-08-31","index":2817,"close":69.36,"high":70.21,"low":69.03,"open":69.79,"volume":3891900},{"timestamp":1441114200,"date":"2015-09-01","index":2818,"close":66.63,"high":68.62,"low":66.26,"open":67.86,"volume":4373900},{"timestamp":1441200600,"date":"2015-09-02","index":2819,"close":67.98,"high":67.98,"low":66.33,"open":67.59,"volume":3465400},{"timestamp":1441287000,"date":"2015-09-03","index":2820,"close":68.25,"high":69.25,"low":67.95,"open":68.3,"volume":2937100},{"timestamp":1441373400,"date":"2015-09-04","index":2821,"close":67.13,"high":67.97,"low":66.54,"open":67.28,"volume":3146000}]},{"date":"2015-05-20","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1430919000,"date":"2015-05-06","index":2736,"close":73.79,"high":75.53,"low":72.8,"open":73.65,"volume":11122100},{"timestamp":1431005400,"date":"2015-05-07","index":2737,"close":74.52,"high":74.77,"low":73.4,"open":74.08,"volume":4377700},{"timestamp":1431091800,"date":"2015-05-08","index":2738,"close":72.4,"high":73.5,"low":71.76,"open":72,"volume":6156400},{"timestamp":1431351000,"date":"2015-05-11","index":2739,"close":71.2,"high":72.28,"low":71.2,"open":71.48,"volume":4048500},{"timestamp":1431437400,"date":"2015-05-12","index":2740,"close":71.77,"high":72.15,"low":70.04,"open":70.7,"volume":3575500},{"timestamp":1431523800,"date":"2015-05-13","index":2741,"close":71.79,"high":72.53,"low":71.02,"open":72.39,"volume":4209700},{"timestamp":1431610200,"date":"2015-05-14","index":2742,"close":72.88,"high":73.08,"low":71.8,"open":72.5,"volume":3199500},{"timestamp":1431696600,"date":"2015-05-15","index":2743,"close":72.4,"high":73.31,"low":72.25,"open":73.22,"volume":3649300},{"timestamp":1431955800,"date":"2015-05-18","index":2744,"close":72.8,"high":73.2,"low":71.67,"open":72.55,"volume":2856700},{"timestamp":1432042200,"date":"2015-05-19","index":2745,"close":71.48,"high":73.1,"low":70.84,"open":72.99,"volume":5104100},{"timestamp":1432128600,"date":"2015-05-20","index":2746,"close":70.16,"high":71.23,"low":69.29,"open":71.23,"volume":9728300}],"post":[{"timestamp":1432215000,"date":"2015-05-21","index":2747,"close":72.91,"high":74.68,"low":72.31,"open":73.51,"volume":12316000},{"timestamp":1432301400,"date":"2015-05-22","index":2748,"close":75.01,"high":75.89,"low":72.5,"open":73,"volume":11304800},{"timestamp":1432647000,"date":"2015-05-26","index":2749,"close":73.57,"high":73.98,"low":73.22,"open":73.66,"volume":6547800},{"timestamp":1432733400,"date":"2015-05-27","index":2750,"close":73.95,"high":74.46,"low":72.93,"open":73,"volume":3927000},{"timestamp":1432819800,"date":"2015-05-28","index":2751,"close":72.68,"high":73.49,"low":72.53,"open":72.92,"volume":5066300},{"timestamp":1432906200,"date":"2015-05-29","index":2752,"close":72.75,"high":72.93,"low":71.66,"open":72.56,"volume":4838100},{"timestamp":1433165400,"date":"2015-06-01","index":2753,"close":73.1,"high":73.49,"low":72.25,"open":72.79,"volume":3191400},{"timestamp":1433251800,"date":"2015-06-02","index":2754,"close":72.9,"high":73.35,"low":72.61,"open":72.83,"volume":2623000},{"timestamp":1433338200,"date":"2015-06-03","index":2755,"close":73.47,"high":73.6,"low":72.7,"open":73.21,"volume":2649500},{"timestamp":1433424600,"date":"2015-06-04","index":2756,"close":72.21,"high":73.48,"low":72.01,"open":72.91,"volume":2767500},{"timestamp":1433511000,"date":"2015-06-05","index":2757,"close":73.55,"high":73.67,"low":71.85,"open":72,"volume":3187600}]},{"date":"2015-02-25","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":2677,"close":58.79,"high":59.17,"low":58.22,"open":58.5,"volume":3093700},{"timestamp":1423665000,"date":"2015-02-11","index":2678,"close":58.8,"high":59.1,"low":58.61,"open":58.82,"volume":3413700},{"timestamp":1423751400,"date":"2015-02-12","index":2679,"close":61.26,"high":61.34,"low":59.22,"open":59.29,"volume":5284800},{"timestamp":1423837800,"date":"2015-02-13","index":2680,"close":62.85,"high":63.22,"low":61.1,"open":61.25,"volume":5107000},{"timestamp":1424183400,"date":"2015-02-17","index":2681,"close":62.07,"high":62.61,"low":61.83,"open":62.58,"volume":3447200},{"timestamp":1424269800,"date":"2015-02-18","index":2682,"close":63,"high":63,"low":62.29,"open":62.4,"volume":2534300},{"timestamp":1424356200,"date":"2015-02-19","index":2683,"close":62.81,"high":63.03,"low":62.01,"open":62.59,"volume":2320900},{"timestamp":1424442600,"date":"2015-02-20","index":2684,"close":63.74,"high":63.75,"low":62.51,"open":62.78,"volume":3473800},{"timestamp":1424701800,"date":"2015-02-23","index":2685,"close":62.58,"high":63.44,"low":62.37,"open":63.14,"volume":4671400},{"timestamp":1424788200,"date":"2015-02-24","index":2686,"close":61.93,"high":62.59,"low":61.55,"open":62.58,"volume":5481700},{"timestamp":1424874600,"date":"2015-02-25","index":2687,"close":62.87,"high":63.05,"low":61.89,"open":61.93,"volume":7634000}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":2688,"close":70.24,"high":71,"low":69,"open":70.02,"volume":20370800},{"timestamp":1425047400,"date":"2015-02-27","index":2689,"close":69.38,"high":70.41,"low":69.01,"open":69.85,"volume":8289500},{"timestamp":1425306600,"date":"2015-03-02","index":2690,"close":68.46,"high":68.8,"low":66.67,"open":67.38,"volume":8124800},{"timestamp":1425393000,"date":"2015-03-03","index":2691,"close":66.95,"high":68.38,"low":66.71,"open":68.06,"volume":4945600},{"timestamp":1425479400,"date":"2015-03-04","index":2692,"close":64.88,"high":66.4,"low":64.72,"open":66.38,"volume":9121300},{"timestamp":1425565800,"date":"2015-03-05","index":2693,"close":65.59,"high":66.06,"low":64.76,"open":65.12,"volume":3925200},{"timestamp":1425652200,"date":"2015-03-06","index":2694,"close":64.56,"high":65.94,"low":64.28,"open":65.18,"volume":3861800},{"timestamp":1425907800,"date":"2015-03-09","index":2695,"close":65.48,"high":65.67,"low":64.32,"open":64.75,"volume":4567800},{"timestamp":1425994200,"date":"2015-03-10","index":2696,"close":63.76,"high":64.96,"low":63.76,"open":64.78,"volume":3941700},{"timestamp":1426080600,"date":"2015-03-11","index":2697,"close":63.68,"high":64.5,"low":63.65,"open":64,"volume":3374100},{"timestamp":1426167000,"date":"2015-03-12","index":2698,"close":64.95,"high":65.35,"low":63.66,"open":63.66,"volume":3809500}]},{"date":"2014-11-19","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1415197800,"date":"2014-11-05","index":2612,"close":61.91,"high":64.01,"low":61.59,"open":63.97,"volume":4971200},{"timestamp":1415284200,"date":"2014-11-06","index":2613,"close":63.09,"high":63.45,"low":61.88,"open":62.08,"volume":3994200},{"timestamp":1415370600,"date":"2014-11-07","index":2614,"close":63.97,"high":64.64,"low":63.45,"open":63.61,"volume":3639500},{"timestamp":1415629800,"date":"2014-11-10","index":2615,"close":64.45,"high":64.54,"low":63.13,"open":64.05,"volume":2566000},{"timestamp":1415716200,"date":"2014-11-11","index":2616,"close":64.06,"high":64.74,"low":63.45,"open":64.45,"volume":2026800},{"timestamp":1415802600,"date":"2014-11-12","index":2617,"close":63.77,"high":63.93,"low":63.26,"open":63.79,"volume":2364200},{"timestamp":1415889000,"date":"2014-11-13","index":2618,"close":63.16,"high":64.22,"low":62.73,"open":64,"volume":3025400},{"timestamp":1415975400,"date":"2014-11-14","index":2619,"close":63.91,"high":63.93,"low":62.38,"open":63.19,"volume":3150500},{"timestamp":1416234600,"date":"2014-11-17","index":2620,"close":62.51,"high":64.1,"low":62.45,"open":63.73,"volume":3334100},{"timestamp":1416321000,"date":"2014-11-18","index":2621,"close":62.47,"high":63.32,"low":62.16,"open":62.51,"volume":4129800},{"timestamp":1416407400,"date":"2014-11-19","index":2622,"close":61.02,"high":62.21,"low":60.45,"open":62.18,"volume":7256300}],"post":[{"timestamp":1416493800,"date":"2014-11-20","index":2623,"close":58.3,"high":59.68,"low":57.81,"open":59.43,"volume":15530100},{"timestamp":1416580200,"date":"2014-11-21","index":2624,"close":58.19,"high":59.58,"low":57.66,"open":58.89,"volume":10342800},{"timestamp":1416839400,"date":"2014-11-24","index":2625,"close":58.09,"high":58.24,"low":56.8,"open":57.29,"volume":9220400},{"timestamp":1416925800,"date":"2014-11-25","index":2626,"close":59.34,"high":59.38,"low":57.94,"open":57.97,"volume":5882600},{"timestamp":1417012200,"date":"2014-11-26","index":2627,"close":59.23,"high":59.42,"low":58.91,"open":59.28,"volume":3257300},{"timestamp":1417185000,"date":"2014-11-28","index":2628,"close":59.87,"high":60.29,"low":57.75,"open":57.93,"volume":4469000},{"timestamp":1417444200,"date":"2014-12-01","index":2629,"close":59.08,"high":59.81,"low":58.96,"open":59.09,"volume":4355400},{"timestamp":1417530600,"date":"2014-12-02","index":2630,"close":59.25,"high":59.73,"low":58.58,"open":59.48,"volume":4939400},{"timestamp":1417617000,"date":"2014-12-03","index":2631,"close":58.88,"high":59.58,"low":58.54,"open":59.42,"volume":3056600},{"timestamp":1417703400,"date":"2014-12-04","index":2632,"close":58.95,"high":59.12,"low":58.54,"open":58.66,"volume":3087400},{"timestamp":1417789800,"date":"2014-12-05","index":2633,"close":58.85,"high":59.14,"low":58.56,"open":58.98,"volume":2732000}]},{"date":"2014-08-21","estimated":0.12,"reported":0.13,"pre":[{"timestamp":1407418200,"date":"2014-08-07","index":2549,"close":53.75,"high":54.74,"low":53.36,"open":54.17,"volume":2754000},{"timestamp":1407504600,"date":"2014-08-08","index":2550,"close":54.44,"high":54.54,"low":53.53,"open":53.91,"volume":2516700},{"timestamp":1407763800,"date":"2014-08-11","index":2551,"close":54.87,"high":55.18,"low":54.46,"open":54.68,"volume":2573500},{"timestamp":1407850200,"date":"2014-08-12","index":2552,"close":52.75,"high":54.49,"low":52.5,"open":54.39,"volume":6298600},{"timestamp":1407936600,"date":"2014-08-13","index":2553,"close":52.82,"high":53.49,"low":52.74,"open":53.03,"volume":4714700},{"timestamp":1408023000,"date":"2014-08-14","index":2554,"close":53.51,"high":53.75,"low":52.82,"open":53.15,"volume":4855700},{"timestamp":1408109400,"date":"2014-08-15","index":2555,"close":53.63,"high":54.05,"low":53.02,"open":53.84,"volume":4697000},{"timestamp":1408368600,"date":"2014-08-18","index":2556,"close":54.38,"high":54.63,"low":53.9,"open":54.11,"volume":4757300},{"timestamp":1408455000,"date":"2014-08-19","index":2557,"close":54.96,"high":55.21,"low":54.43,"open":54.53,"volume":4713500},{"timestamp":1408541400,"date":"2014-08-20","index":2558,"close":55.39,"high":55.56,"low":54.64,"open":55.38,"volume":5057600},{"timestamp":1408627800,"date":"2014-08-21","index":2559,"close":55.71,"high":56.05,"low":54.89,"open":55.65,"volume":9544200}],"post":[{"timestamp":1408714200,"date":"2014-08-22","index":2560,"close":59.8,"high":61.01,"low":57.77,"open":57.89,"volume":25342200},{"timestamp":1408973400,"date":"2014-08-25","index":2561,"close":59.23,"high":59.69,"low":58.54,"open":59.34,"volume":7388400},{"timestamp":1409059800,"date":"2014-08-26","index":2562,"close":59.64,"high":59.86,"low":58.38,"open":58.81,"volume":5760900},{"timestamp":1409146200,"date":"2014-08-27","index":2563,"close":59.58,"high":60.6,"low":59.32,"open":59.42,"volume":5347600},{"timestamp":1409232600,"date":"2014-08-28","index":2564,"close":58.29,"high":59.03,"low":57.8,"open":58.15,"volume":5848400},{"timestamp":1409319000,"date":"2014-08-29","index":2565,"close":59.09,"high":59.89,"low":57.93,"open":58.06,"volume":5603900},{"timestamp":1409664600,"date":"2014-09-02","index":2566,"close":59.85,"high":60.11,"low":59.11,"open":59.2,"volume":5268100},{"timestamp":1409751000,"date":"2014-09-03","index":2567,"close":59.03,"high":60.37,"low":58.83,"open":60.01,"volume":3935200},{"timestamp":1409837400,"date":"2014-09-04","index":2568,"close":59.08,"high":59.87,"low":58.85,"open":59.18,"volume":4244200},{"timestamp":1409923800,"date":"2014-09-05","index":2569,"close":59.81,"high":59.89,"low":58.75,"open":58.97,"volume":2789700},{"timestamp":1410183000,"date":"2014-09-08","index":2570,"close":60.36,"high":61,"low":59.77,"open":59.82,"volume":3976900}]},{"date":"2014-05-20","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1399383000,"date":"2014-05-06","index":2484,"close":51.78,"high":53.71,"low":51.66,"open":53.18,"volume":6947000},{"timestamp":1399469400,"date":"2014-05-07","index":2485,"close":50.43,"high":51.8,"low":49.18,"open":51.71,"volume":9039300},{"timestamp":1399555800,"date":"2014-05-08","index":2486,"close":50.15,"high":52.08,"low":49.57,"open":50.22,"volume":6499300},{"timestamp":1399642200,"date":"2014-05-09","index":2487,"close":50.28,"high":50.75,"low":49.32,"open":49.99,"volume":5307000},{"timestamp":1399901400,"date":"2014-05-12","index":2488,"close":53.43,"high":53.65,"low":50.85,"open":50.9,"volume":6558300},{"timestamp":1399987800,"date":"2014-05-13","index":2489,"close":52.28,"high":54.21,"low":52.2,"open":53.86,"volume":5321200},{"timestamp":1400074200,"date":"2014-05-14","index":2490,"close":51.88,"high":53.02,"low":51.72,"open":52.03,"volume":3277300},{"timestamp":1400160600,"date":"2014-05-15","index":2491,"close":51.42,"high":52.3,"low":50.6,"open":52.25,"volume":4762400},{"timestamp":1400247000,"date":"2014-05-16","index":2492,"close":51.8,"high":51.93,"low":50.49,"open":51.6,"volume":4646100},{"timestamp":1400506200,"date":"2014-05-19","index":2493,"close":53.23,"high":53.43,"low":51.66,"open":51.95,"volume":4816200},{"timestamp":1400592600,"date":"2014-05-20","index":2494,"close":52.89,"high":54.15,"low":52.39,"open":53.82,"volume":10653800}],"post":[{"timestamp":1400679000,"date":"2014-05-21","index":2495,"close":50.19,"high":53,"low":49.62,"open":52.6,"volume":20536600},{"timestamp":1400765400,"date":"2014-05-22","index":2496,"close":53.27,"high":54.25,"low":49.93,"open":50.29,"volume":13735500},{"timestamp":1400851800,"date":"2014-05-23","index":2497,"close":53.41,"high":53.66,"low":52.11,"open":52.65,"volume":6646200},{"timestamp":1401197400,"date":"2014-05-27","index":2498,"close":54.36,"high":54.61,"low":52.85,"open":52.89,"volume":5931300},{"timestamp":1401283800,"date":"2014-05-28","index":2499,"close":53.34,"high":54.36,"low":53.34,"open":54.15,"volume":5945800},{"timestamp":1401370200,"date":"2014-05-29","index":2500,"close":54.4,"high":54.96,"low":53.04,"open":53.12,"volume":6813000},{"timestamp":1401456600,"date":"2014-05-30","index":2501,"close":52.63,"high":55.54,"low":52.48,"open":55.5,"volume":9683400},{"timestamp":1401715800,"date":"2014-06-02","index":2502,"close":52.38,"high":52.85,"low":51.64,"open":52.63,"volume":4070400},{"timestamp":1401802200,"date":"2014-06-03","index":2503,"close":50.95,"high":52.15,"low":50.91,"open":51.93,"volume":5793700},{"timestamp":1401888600,"date":"2014-06-04","index":2504,"close":51.07,"high":51.52,"low":50.21,"open":50.63,"volume":4712800},{"timestamp":1401975000,"date":"2014-06-05","index":2505,"close":51.37,"high":51.78,"low":50.75,"open":51.47,"volume":5410000}]},{"date":"2014-02-27","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1392215400,"date":"2014-02-12","index":2427,"close":61.48,"high":61.86,"low":61.1,"open":61.55,"volume":4786500},{"timestamp":1392301800,"date":"2014-02-13","index":2428,"close":63.13,"high":63.32,"low":61.18,"open":61.19,"volume":4760400},{"timestamp":1392388200,"date":"2014-02-14","index":2429,"close":62.8,"high":63.54,"low":62.4,"open":63.47,"volume":3654800},{"timestamp":1392733800,"date":"2014-02-18","index":2430,"close":63.73,"high":63.94,"low":62.29,"open":63.33,"volume":3780100},{"timestamp":1392820200,"date":"2014-02-19","index":2431,"close":63.02,"high":63.96,"low":62.85,"open":63.36,"volume":4929600},{"timestamp":1392906600,"date":"2014-02-20","index":2432,"close":63.01,"high":63.25,"low":61.99,"open":63.21,"volume":5738900},{"timestamp":1392993000,"date":"2014-02-21","index":2433,"close":63.59,"high":64.65,"low":63.35,"open":63.35,"volume":5516500},{"timestamp":1393252200,"date":"2014-02-24","index":2434,"close":63.91,"high":64.33,"low":61.8,"open":62.75,"volume":5698600},{"timestamp":1393338600,"date":"2014-02-25","index":2435,"close":63.66,"high":64,"low":63.29,"open":63.92,"volume":4895500},{"timestamp":1393425000,"date":"2014-02-26","index":2436,"close":63.74,"high":64.74,"low":62.69,"open":63.78,"volume":7285700},{"timestamp":1393511400,"date":"2014-02-27","index":2437,"close":66.22,"high":66.35,"low":63.51,"open":63.52,"volume":9345800}],"post":[{"timestamp":1393597800,"date":"2014-02-28","index":2438,"close":62.37,"high":67,"low":60.97,"open":66.04,"volume":18892500},{"timestamp":1393857000,"date":"2014-03-03","index":2439,"close":61.49,"high":61.71,"low":59.82,"open":60.65,"volume":9303400},{"timestamp":1393943400,"date":"2014-03-04","index":2440,"close":63.07,"high":63.37,"low":62.01,"open":62.18,"volume":7927200},{"timestamp":1394029800,"date":"2014-03-05","index":2441,"close":63.68,"high":63.75,"low":62.94,"open":63.07,"volume":5464400},{"timestamp":1394116200,"date":"2014-03-06","index":2442,"close":63.14,"high":63.87,"low":62.73,"open":63.75,"volume":3958800},{"timestamp":1394202600,"date":"2014-03-07","index":2443,"close":60.74,"high":63.36,"low":59.73,"open":63.2,"volume":11239300},{"timestamp":1394458200,"date":"2014-03-10","index":2444,"close":59.78,"high":60.98,"low":59.58,"open":60.74,"volume":6012000},{"timestamp":1394544600,"date":"2014-03-11","index":2445,"close":61.02,"high":62.36,"low":59.52,"open":59.99,"volume":9907300},{"timestamp":1394631000,"date":"2014-03-12","index":2446,"close":61.52,"high":61.53,"low":59.64,"open":60.4,"volume":5573400},{"timestamp":1394717400,"date":"2014-03-13","index":2447,"close":59.06,"high":62.17,"low":58.42,"open":61.8,"volume":9256600},{"timestamp":1394803800,"date":"2014-03-14","index":2448,"close":58.16,"high":59.29,"low":57.61,"open":58.99,"volume":6782900}]},{"date":"2013-11-18","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1383575400,"date":"2013-11-04","index":2359,"close":55.58,"high":55.67,"low":54.15,"open":54.5,"volume":4889200},{"timestamp":1383661800,"date":"2013-11-05","index":2360,"close":55.69,"high":55.71,"low":54.85,"open":55.4,"volume":4262000},{"timestamp":1383748200,"date":"2013-11-06","index":2361,"close":55.23,"high":55.95,"low":54.66,"open":55.91,"volume":4634200},{"timestamp":1383834600,"date":"2013-11-07","index":2362,"close":54.35,"high":57.24,"low":54.2,"open":55.91,"volume":6338600},{"timestamp":1383921000,"date":"2013-11-08","index":2363,"close":55.49,"high":55.55,"low":54.35,"open":54.35,"volume":4167400},{"timestamp":1384180200,"date":"2013-11-11","index":2364,"close":56.12,"high":56.14,"low":55.04,"open":55.68,"volume":3391900},{"timestamp":1384266600,"date":"2013-11-12","index":2365,"close":56.71,"high":57.5,"low":55.96,"open":56.13,"volume":6072000},{"timestamp":1384353000,"date":"2013-11-13","index":2366,"close":57.21,"high":57.76,"low":56.65,"open":56.76,"volume":4583700},{"timestamp":1384439400,"date":"2013-11-14","index":2367,"close":56.99,"high":57.69,"low":56.74,"open":57.09,"volume":4850200},{"timestamp":1384525800,"date":"2013-11-15","index":2368,"close":57.31,"high":57.89,"low":56.77,"open":57.39,"volume":5295000},{"timestamp":1384785000,"date":"2013-11-18","index":2369,"close":55.51,"high":58.37,"low":55.21,"open":58.2,"volume":15146000}],"post":[{"timestamp":1384871400,"date":"2013-11-19","index":2370,"close":52.74,"high":55.37,"low":52.55,"open":55.37,"volume":16325400},{"timestamp":1384957800,"date":"2013-11-20","index":2371,"close":53.61,"high":54.8,"low":53.33,"open":53.46,"volume":7664600},{"timestamp":1385044200,"date":"2013-11-21","index":2372,"close":54.44,"high":54.51,"low":53.75,"open":53.87,"volume":5691100},{"timestamp":1385130600,"date":"2013-11-22","index":2373,"close":54.69,"high":55.09,"low":54.5,"open":54.65,"volume":3344800},{"timestamp":1385389800,"date":"2013-11-25","index":2374,"close":52.75,"high":54.14,"low":51.85,"open":53.77,"volume":8399600},{"timestamp":1385476200,"date":"2013-11-26","index":2375,"close":52.3,"high":53.14,"low":52,"open":52.56,"volume":5694000},{"timestamp":1385562600,"date":"2013-11-27","index":2376,"close":52.71,"high":52.9,"low":51.88,"open":52.63,"volume":3770700},{"timestamp":1385735400,"date":"2013-11-29","index":2377,"close":52.09,"high":52.6,"low":50.99,"open":51.12,"volume":5635300},{"timestamp":1385994600,"date":"2013-12-02","index":2378,"close":51.56,"high":52.29,"low":51.3,"open":52.01,"volume":4235400},{"timestamp":1386081000,"date":"2013-12-03","index":2379,"close":51.63,"high":51.8,"low":51.04,"open":51.19,"volume":3832700},{"timestamp":1386167400,"date":"2013-12-04","index":2380,"close":52.27,"high":52.62,"low":51.35,"open":51.4,"volume":4090700}]},{"date":"2013-08-29","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1376573400,"date":"2013-08-15","index":2303,"close":43.6,"high":44.18,"low":42.86,"open":44.11,"volume":5910700},{"timestamp":1376659800,"date":"2013-08-16","index":2304,"close":43.83,"high":44.11,"low":43.47,"open":43.53,"volume":4073400},{"timestamp":1376919000,"date":"2013-08-19","index":2305,"close":43.44,"high":44.17,"low":43.35,"open":43.8,"volume":3482000},{"timestamp":1377005400,"date":"2013-08-20","index":2306,"close":43.39,"high":43.86,"low":43.02,"open":43.43,"volume":3571400},{"timestamp":1377091800,"date":"2013-08-21","index":2307,"close":43.5,"high":44.15,"low":43.24,"open":43.43,"volume":5379900},{"timestamp":1377178200,"date":"2013-08-22","index":2308,"close":43.75,"high":43.96,"low":43.5,"open":43.75,"volume":2964900},{"timestamp":1377264600,"date":"2013-08-23","index":2309,"close":43.59,"high":43.73,"low":43,"open":43.15,"volume":4312800},{"timestamp":1377523800,"date":"2013-08-26","index":2310,"close":43.4,"high":43.84,"low":43.15,"open":43.16,"volume":5731000},{"timestamp":1377610200,"date":"2013-08-27","index":2311,"close":42.46,"high":42.98,"low":42.33,"open":42.92,"volume":5589800},{"timestamp":1377696600,"date":"2013-08-28","index":2312,"close":42.78,"high":43.25,"low":42.38,"open":42.45,"volume":5877500},{"timestamp":1377783000,"date":"2013-08-29","index":2313,"close":43.65,"high":43.98,"low":42.11,"open":42.36,"volume":13186500}],"post":[{"timestamp":1377869400,"date":"2013-08-30","index":2314,"close":49.13,"high":49.94,"low":47.38,"open":47.67,"volume":31862700},{"timestamp":1378215000,"date":"2013-09-03","index":2315,"close":49.58,"high":50.15,"low":49.13,"open":49.46,"volume":10222700},{"timestamp":1378301400,"date":"2013-09-04","index":2316,"close":48.77,"high":49.25,"low":48.3,"open":48.81,"volume":8027400},{"timestamp":1378387800,"date":"2013-09-05","index":2317,"close":48.6,"high":49.12,"low":48.37,"open":48.46,"volume":5991900},{"timestamp":1378474200,"date":"2013-09-06","index":2318,"close":48.47,"high":49.25,"low":48.02,"open":48.69,"volume":5185300},{"timestamp":1378733400,"date":"2013-09-09","index":2319,"close":49.2,"high":49.2,"low":48.54,"open":48.6,"volume":5220300},{"timestamp":1378819800,"date":"2013-09-10","index":2320,"close":50.02,"high":50.08,"low":49.35,"open":49.45,"volume":5138200},{"timestamp":1378906200,"date":"2013-09-11","index":2321,"close":49.88,"high":50.42,"low":49.49,"open":49.79,"volume":4309400},{"timestamp":1378992600,"date":"2013-09-12","index":2322,"close":49.96,"high":50.6,"low":49.4,"open":49.83,"volume":3839600},{"timestamp":1379079000,"date":"2013-09-13","index":2323,"close":49.64,"high":50.09,"low":49.18,"open":49.92,"volume":3350800},{"timestamp":1379338200,"date":"2013-09-16","index":2324,"close":49.65,"high":50.46,"low":49.49,"open":50.2,"volume":3347600}]},{"date":"2013-05-23","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1368106200,"date":"2013-05-09","index":2235,"close":43.15,"high":43.78,"low":42.28,"open":42.35,"volume":6062100},{"timestamp":1368192600,"date":"2013-05-10","index":2236,"close":44.17,"high":44.25,"low":43.21,"open":43.21,"volume":4287000},{"timestamp":1368451800,"date":"2013-05-13","index":2237,"close":43.96,"high":44.56,"low":43.83,"open":44.33,"volume":2945200},{"timestamp":1368538200,"date":"2013-05-14","index":2238,"close":44.98,"high":45.04,"low":44.01,"open":44.05,"volume":4117200},{"timestamp":1368624600,"date":"2013-05-15","index":2239,"close":44.79,"high":45.07,"low":44.41,"open":45.03,"volume":3099500},{"timestamp":1368711000,"date":"2013-05-16","index":2240,"close":46.15,"high":47.31,"low":45.29,"open":45.39,"volume":7165000},{"timestamp":1368797400,"date":"2013-05-17","index":2241,"close":46.79,"high":46.83,"low":45.75,"open":46.18,"volume":4787600},{"timestamp":1369056600,"date":"2013-05-20","index":2242,"close":47.01,"high":47.58,"low":46.82,"open":47.14,"volume":6331700},{"timestamp":1369143000,"date":"2013-05-21","index":2243,"close":46.33,"high":47.11,"low":46.3,"open":47.05,"volume":6112600},{"timestamp":1369229400,"date":"2013-05-22","index":2244,"close":45.78,"high":47.22,"low":45.53,"open":46.43,"volume":6717200},{"timestamp":1369315800,"date":"2013-05-23","index":2245,"close":45.69,"high":46.05,"low":43.02,"open":43.44,"volume":12218700}],"post":[{"timestamp":1369402200,"date":"2013-05-24","index":2246,"close":43.25,"high":43.82,"low":41.8,"open":42.75,"volume":21576800},{"timestamp":1369747800,"date":"2013-05-28","index":2247,"close":41.8,"high":43.53,"low":41.62,"open":43.53,"volume":10067300},{"timestamp":1369834200,"date":"2013-05-29","index":2248,"close":41.93,"high":42.36,"low":40.85,"open":41.18,"volume":8799500},{"timestamp":1369920600,"date":"2013-05-30","index":2249,"close":42.76,"high":42.97,"low":42,"open":42.09,"volume":5557500},{"timestamp":1370007000,"date":"2013-05-31","index":2250,"close":42.33,"high":43.06,"low":42.08,"open":42.52,"volume":5758500},{"timestamp":1370266200,"date":"2013-06-03","index":2251,"close":41.04,"high":42.44,"low":40.09,"open":42.37,"volume":8969800},{"timestamp":1370352600,"date":"2013-06-04","index":2252,"close":37.8,"high":40.19,"low":37.57,"open":39.25,"volume":29720600},{"timestamp":1370439000,"date":"2013-06-05","index":2253,"close":37.95,"high":38.81,"low":37.69,"open":38.68,"volume":18556600},{"timestamp":1370525400,"date":"2013-06-06","index":2254,"close":38.06,"high":38.4,"low":37.1,"open":37.87,"volume":10970900},{"timestamp":1370611800,"date":"2013-06-07","index":2255,"close":39.61,"high":39.64,"low":38.27,"open":38.38,"volume":10146600},{"timestamp":1370871000,"date":"2013-06-10","index":2256,"close":38.68,"high":39.97,"low":38.52,"open":39.95,"volume":10800800}]},{"date":"2013-02-28","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1360765800,"date":"2013-02-13","index":2176,"close":43.08,"high":43.34,"low":42.5,"open":43.09,"volume":4106800},{"timestamp":1360852200,"date":"2013-02-14","index":2177,"close":43.62,"high":43.87,"low":42.89,"open":43.07,"volume":6841200},{"timestamp":1360938600,"date":"2013-02-15","index":2178,"close":43.76,"high":43.96,"low":43.15,"open":43.69,"volume":5413600},{"timestamp":1361284200,"date":"2013-02-19","index":2179,"close":43.71,"high":43.94,"low":43.45,"open":43.67,"volume":3497200},{"timestamp":1361370600,"date":"2013-02-20","index":2180,"close":42.77,"high":43.9,"low":42.76,"open":43.72,"volume":5296800},{"timestamp":1361457000,"date":"2013-02-21","index":2181,"close":42.14,"high":42.79,"low":41.94,"open":42.72,"volume":5466800},{"timestamp":1361543400,"date":"2013-02-22","index":2182,"close":42.64,"high":42.64,"low":42.19,"open":42.54,"volume":4078400},{"timestamp":1361802600,"date":"2013-02-25","index":2183,"close":40.88,"high":42.74,"low":40.82,"open":42.45,"volume":10159600},{"timestamp":1361889000,"date":"2013-02-26","index":2184,"close":40.84,"high":41.67,"low":40.56,"open":40.95,"volume":6919200},{"timestamp":1361975400,"date":"2013-02-27","index":2185,"close":41.74,"high":42.05,"low":40.5,"open":40.84,"volume":6224400},{"timestamp":1362061800,"date":"2013-02-28","index":2186,"close":42.31,"high":42.47,"low":41.77,"open":41.77,"volume":14840000}],"post":[{"timestamp":1362148200,"date":"2013-03-01","index":2187,"close":45.5,"high":45.81,"low":42.7,"open":44.38,"volume":26723200},{"timestamp":1362407400,"date":"2013-03-04","index":2188,"close":46.47,"high":46.66,"low":45.37,"open":45.51,"volume":9554000},{"timestamp":1362493800,"date":"2013-03-05","index":2189,"close":46.44,"high":46.47,"low":45.76,"open":45.94,"volume":9381200},{"timestamp":1362580200,"date":"2013-03-06","index":2190,"close":46.59,"high":46.87,"low":46.14,"open":46.42,"volume":4816400},{"timestamp":1362666600,"date":"2013-03-07","index":2191,"close":46.12,"high":46.64,"low":46.02,"open":46.62,"volume":3820000},{"timestamp":1362753000,"date":"2013-03-08","index":2192,"close":46.46,"high":46.51,"low":45.77,"open":46.45,"volume":4218400},{"timestamp":1363008600,"date":"2013-03-11","index":2193,"close":46.49,"high":46.99,"low":46.38,"open":46.38,"volume":4032000},{"timestamp":1363095000,"date":"2013-03-12","index":2194,"close":45.2,"high":45.83,"low":45.13,"open":45.67,"volume":8922000},{"timestamp":1363181400,"date":"2013-03-13","index":2195,"close":45.23,"high":45.41,"low":44.74,"open":45.38,"volume":6623200},{"timestamp":1363267800,"date":"2013-03-14","index":2196,"close":44.62,"high":45.72,"low":44.59,"open":45.41,"volume":7147600},{"timestamp":1363354200,"date":"2013-03-15","index":2197,"close":44.13,"high":44.96,"low":44.05,"open":44.61,"volume":9867600}]},{"date":"2012-11-20","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1352212200,"date":"2012-11-06","index":2109,"close":36.93,"high":37.27,"low":36.38,"open":36.38,"volume":3989600},{"timestamp":1352298600,"date":"2012-11-07","index":2110,"close":36.63,"high":36.94,"low":36.46,"open":36.48,"volume":5667600},{"timestamp":1352385000,"date":"2012-11-08","index":2111,"close":35.82,"high":36.69,"low":35.63,"open":36.57,"volume":8838400},{"timestamp":1352471400,"date":"2012-11-09","index":2112,"close":35.28,"high":36.08,"low":35.26,"open":35.6,"volume":6524000},{"timestamp":1352730600,"date":"2012-11-12","index":2113,"close":35.42,"high":35.71,"low":34.94,"open":35.42,"volume":4833200},{"timestamp":1352817000,"date":"2012-11-13","index":2114,"close":35.28,"high":35.67,"low":34.77,"open":35.05,"volume":4170000},{"timestamp":1352903400,"date":"2012-11-14","index":2115,"close":34.92,"high":35.96,"low":34.84,"open":35.68,"volume":5552000},{"timestamp":1352989800,"date":"2012-11-15","index":2116,"close":35.18,"high":35.26,"low":34.87,"open":35.05,"volume":4548400},{"timestamp":1353076200,"date":"2012-11-16","index":2117,"close":36.08,"high":36.22,"low":35.04,"open":35.34,"volume":6346000},{"timestamp":1353335400,"date":"2012-11-19","index":2118,"close":36.83,"high":37.39,"low":36.33,"open":36.33,"volume":8460800},{"timestamp":1353421800,"date":"2012-11-20","index":2119,"close":36.47,"high":37.38,"low":36.09,"open":36.84,"volume":12270000}],"post":[{"timestamp":1353508200,"date":"2012-11-21","index":2120,"close":39.69,"high":39.77,"low":37.45,"open":37.53,"volume":27916800},{"timestamp":1353681000,"date":"2012-11-23","index":2121,"close":39.86,"high":39.92,"low":38.75,"open":39.09,"volume":8430800},{"timestamp":1353940200,"date":"2012-11-26","index":2122,"close":40.06,"high":40.13,"low":39.15,"open":39.22,"volume":10954400},{"timestamp":1354026600,"date":"2012-11-27","index":2123,"close":39.09,"high":39.81,"low":39.03,"open":39.35,"volume":11893200},{"timestamp":1354113000,"date":"2012-11-28","index":2124,"close":39.47,"high":39.52,"low":38.75,"open":38.78,"volume":6702000},{"timestamp":1354199400,"date":"2012-11-29","index":2125,"close":39.69,"high":39.95,"low":39.47,"open":39.49,"volume":5776800},{"timestamp":1354285800,"date":"2012-11-30","index":2126,"close":39.42,"high":39.69,"low":39.24,"open":39.54,"volume":3504000},{"timestamp":1354545000,"date":"2012-12-03","index":2127,"close":39.26,"high":39.88,"low":39.22,"open":39.67,"volume":4642000},{"timestamp":1354631400,"date":"2012-12-04","index":2128,"close":39.24,"high":39.42,"low":38.78,"open":39.26,"volume":3894000},{"timestamp":1354717800,"date":"2012-12-05","index":2129,"close":39.22,"high":39.28,"low":38.31,"open":39.06,"volume":5315200},{"timestamp":1354804200,"date":"2012-12-06","index":2130,"close":39.35,"high":39.68,"low":39,"open":39.12,"volume":5110000}]},{"date":"2012-08-23","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1344519000,"date":"2012-08-09","index":2049,"close":34.44,"high":34.74,"low":33.84,"open":33.87,"volume":6166400},{"timestamp":1344605400,"date":"2012-08-10","index":2050,"close":34.96,"high":35.31,"low":34.38,"open":34.44,"volume":10627600},{"timestamp":1344864600,"date":"2012-08-13","index":2051,"close":36.29,"high":36.6,"low":35.63,"open":35.88,"volume":17647600},{"timestamp":1344951000,"date":"2012-08-14","index":2052,"close":35.64,"high":36.32,"low":35.38,"open":36.32,"volume":10455600},{"timestamp":1345037400,"date":"2012-08-15","index":2053,"close":36.03,"high":36.1,"low":35.53,"open":35.71,"volume":4846400},{"timestamp":1345123800,"date":"2012-08-16","index":2054,"close":36.74,"high":36.94,"low":35.67,"open":35.69,"volume":9492400},{"timestamp":1345210200,"date":"2012-08-17","index":2055,"close":36.81,"high":37.1,"low":36.65,"open":37.1,"volume":6748000},{"timestamp":1345469400,"date":"2012-08-20","index":2056,"close":36.89,"high":36.97,"low":35.83,"open":36.81,"volume":10104400},{"timestamp":1345555800,"date":"2012-08-21","index":2057,"close":36.91,"high":37.72,"low":36.69,"open":37.27,"volume":8800800},{"timestamp":1345642200,"date":"2012-08-22","index":2058,"close":37.15,"high":37.32,"low":36.28,"open":36.98,"volume":8528800},{"timestamp":1345728600,"date":"2012-08-23","index":2059,"close":36.69,"high":37.32,"low":36.39,"open":37.15,"volume":16410800}],"post":[{"timestamp":1345815000,"date":"2012-08-24","index":2060,"close":37.13,"high":37.37,"low":35.19,"open":35.27,"volume":28062400},{"timestamp":1346074200,"date":"2012-08-27","index":2061,"close":37.26,"high":37.99,"low":36.75,"open":36.8,"volume":12876400},{"timestamp":1346160600,"date":"2012-08-28","index":2062,"close":36.28,"high":36.94,"low":35.92,"open":36.73,"volume":14783200},{"timestamp":1346247000,"date":"2012-08-29","index":2063,"close":36.4,"high":36.56,"low":36.01,"open":36.24,"volume":8646000},{"timestamp":1346333400,"date":"2012-08-30","index":2064,"close":35.67,"high":36.21,"low":35.53,"open":36.09,"volume":7556000},{"timestamp":1346419800,"date":"2012-08-31","index":2065,"close":36.29,"high":36.62,"low":35.7,"open":36.07,"volume":8144400},{"timestamp":1346765400,"date":"2012-09-04","index":2066,"close":36.21,"high":36.43,"low":35.73,"open":36.18,"volume":7312800},{"timestamp":1346851800,"date":"2012-09-05","index":2067,"close":36.18,"high":36.4,"low":35.75,"open":36.16,"volume":6233600},{"timestamp":1346938200,"date":"2012-09-06","index":2068,"close":37.22,"high":37.47,"low":36.23,"open":36.38,"volume":9194000},{"timestamp":1347024600,"date":"2012-09-07","index":2069,"close":37.39,"high":37.64,"low":37.01,"open":37.2,"volume":6190400},{"timestamp":1347283800,"date":"2012-09-10","index":2070,"close":37.33,"high":37.69,"low":37.13,"open":37.46,"volume":4713200}]},{"date":"2012-05-17","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1336051800,"date":"2012-05-03","index":1981,"close":39.38,"high":40.88,"low":39.33,"open":40.07,"volume":12618800},{"timestamp":1336138200,"date":"2012-05-04","index":1982,"close":38.15,"high":39.3,"low":38.07,"open":39.3,"volume":10230400},{"timestamp":1336397400,"date":"2012-05-07","index":1983,"close":37.96,"high":38.42,"low":37.69,"open":37.95,"volume":6163200},{"timestamp":1336483800,"date":"2012-05-08","index":1984,"close":36.51,"high":37.72,"low":35.51,"open":37.65,"volume":15954400},{"timestamp":1336570200,"date":"2012-05-09","index":1985,"close":37.24,"high":37.56,"low":36.01,"open":36.08,"volume":9210400},{"timestamp":1336656600,"date":"2012-05-10","index":1986,"close":33.86,"high":37.45,"low":33.59,"open":37.34,"volume":38547600},{"timestamp":1336743000,"date":"2012-05-11","index":1987,"close":34.44,"high":35.07,"low":33.68,"open":33.78,"volume":13857600},{"timestamp":1337002200,"date":"2012-05-14","index":1988,"close":34.14,"high":34.66,"low":33.8,"open":34.04,"volume":7354000},{"timestamp":1337088600,"date":"2012-05-15","index":1989,"close":34.53,"high":35,"low":34.39,"open":34.58,"volume":11282800},{"timestamp":1337175000,"date":"2012-05-16","index":1990,"close":34.15,"high":34.94,"low":33.52,"open":34.87,"volume":13078400},{"timestamp":1337261400,"date":"2012-05-17","index":1991,"close":33.45,"high":34.74,"low":33.03,"open":34.24,"volume":21522000}],"post":[{"timestamp":1337347800,"date":"2012-05-18","index":1992,"close":36.4,"high":37.24,"low":35.75,"open":35.86,"volume":36138000},{"timestamp":1337607000,"date":"2012-05-21","index":1993,"close":37.26,"high":37.38,"low":35.08,"open":36.03,"volume":15436400},{"timestamp":1337693400,"date":"2012-05-22","index":1994,"close":37.36,"high":37.98,"low":36.75,"open":37.04,"volume":12460000},{"timestamp":1337779800,"date":"2012-05-23","index":1995,"close":37.65,"high":37.74,"low":36.39,"open":36.76,"volume":10400000},{"timestamp":1337866200,"date":"2012-05-24","index":1996,"close":36.55,"high":37.56,"low":36.25,"open":37.3,"volume":10060400},{"timestamp":1337952600,"date":"2012-05-25","index":1997,"close":36.75,"high":37.5,"low":36.55,"open":36.78,"volume":9678400},{"timestamp":1338298200,"date":"2012-05-29","index":1998,"close":36.42,"high":37.18,"low":35.8,"open":36.74,"volume":10981600},{"timestamp":1338384600,"date":"2012-05-30","index":1999,"close":35.24,"high":35.74,"low":34.88,"open":35.59,"volume":13785200},{"timestamp":1338471000,"date":"2012-05-31","index":2000,"close":34.65,"high":35.13,"low":33.79,"open":34.56,"volume":12621600},{"timestamp":1338557400,"date":"2012-06-01","index":2001,"close":32.75,"high":33.59,"low":32.65,"open":33.56,"volume":15065600},{"timestamp":1338816600,"date":"2012-06-04","index":2002,"close":32.81,"high":33.05,"low":31.58,"open":32.53,"volume":14039200}]},{"date":"2012-02-23","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1328711400,"date":"2012-02-08","index":1922,"close":30.95,"high":30.99,"low":30.22,"open":30.83,"volume":5908000},{"timestamp":1328797800,"date":"2012-02-09","index":1923,"close":31.4,"high":31.92,"low":30.78,"open":30.85,"volume":9218800},{"timestamp":1328884200,"date":"2012-02-10","index":1924,"close":32.11,"high":32.53,"low":31.73,"open":32.03,"volume":16473600},{"timestamp":1329143400,"date":"2012-02-13","index":1925,"close":33.06,"high":33.33,"low":32.35,"open":32.45,"volume":17785600},{"timestamp":1329229800,"date":"2012-02-14","index":1926,"close":32.9,"high":33.68,"low":32.47,"open":33.04,"volume":10091600},{"timestamp":1329316200,"date":"2012-02-15","index":1927,"close":32.65,"high":33.38,"low":32.48,"open":33.08,"volume":9466000},{"timestamp":1329402600,"date":"2012-02-16","index":1928,"close":32.94,"high":33,"low":32.22,"open":32.77,"volume":10111200},{"timestamp":1329489000,"date":"2012-02-17","index":1929,"close":32.29,"high":33.25,"low":32.28,"open":33.11,"volume":9880400},{"timestamp":1329834600,"date":"2012-02-21","index":1930,"close":31.9,"high":32.74,"low":31.69,"open":32.64,"volume":10157600},{"timestamp":1329921000,"date":"2012-02-22","index":1931,"close":32.02,"high":32.45,"low":31.93,"open":32.26,"volume":7881200},{"timestamp":1330007400,"date":"2012-02-23","index":1932,"close":32.94,"high":33,"low":31.76,"open":32,"volume":20930800}],"post":[{"timestamp":1330093800,"date":"2012-02-24","index":1933,"close":35.91,"high":36.56,"low":34.94,"open":36.38,"volume":58348400},{"timestamp":1330353000,"date":"2012-02-27","index":1934,"close":35.84,"high":36.07,"low":35,"open":35.18,"volume":15408000},{"timestamp":1330439400,"date":"2012-02-28","index":1935,"close":35.87,"high":35.88,"low":35.25,"open":35.25,"volume":11445200},{"timestamp":1330525800,"date":"2012-02-29","index":1936,"close":35.79,"high":36.25,"low":35.54,"open":35.74,"volume":10067200},{"timestamp":1330612200,"date":"2012-03-01","index":1937,"close":36.24,"high":36.4,"low":35.51,"open":35.99,"volume":9913600},{"timestamp":1330698600,"date":"2012-03-02","index":1938,"close":35.95,"high":36.5,"low":35.88,"open":36,"volume":9123200},{"timestamp":1330957800,"date":"2012-03-05","index":1939,"close":35.52,"high":35.85,"low":35.05,"open":35.85,"volume":7858400},{"timestamp":1331044200,"date":"2012-03-06","index":1940,"close":35.17,"high":35.35,"low":34.58,"open":34.95,"volume":9244000},{"timestamp":1331130600,"date":"2012-03-07","index":1941,"close":35.87,"high":36,"low":35.28,"open":35.33,"volume":6978800},{"timestamp":1331217000,"date":"2012-03-08","index":1942,"close":36.52,"high":36.88,"low":35.98,"open":36,"volume":9545200},{"timestamp":1331303400,"date":"2012-03-09","index":1943,"close":36.86,"high":37,"low":36.41,"open":36.52,"volume":7590400}]},{"date":"2011-11-17","estimated":0.08,"reported":0.09,"pre":[{"timestamp":1320327000,"date":"2011-11-03","index":1857,"close":33.26,"high":33.35,"low":32.11,"open":32.94,"volume":8057600},{"timestamp":1320413400,"date":"2011-11-04","index":1858,"close":32.83,"high":33.23,"low":32.5,"open":33.01,"volume":4981600},{"timestamp":1320676200,"date":"2011-11-07","index":1859,"close":33.33,"high":33.67,"low":32.53,"open":32.69,"volume":7201200},{"timestamp":1320762600,"date":"2011-11-08","index":1860,"close":33.53,"high":33.82,"low":33.04,"open":33.72,"volume":6369600},{"timestamp":1320849000,"date":"2011-11-09","index":1861,"close":32.19,"high":33.34,"low":32.07,"open":32.74,"volume":8173200},{"timestamp":1320935400,"date":"2011-11-10","index":1862,"close":31.95,"high":32.73,"low":31.26,"open":32.66,"volume":7618400},{"timestamp":1321021800,"date":"2011-11-11","index":1863,"close":32.47,"high":32.88,"low":32.2,"open":32.5,"volume":7108400},{"timestamp":1321281000,"date":"2011-11-14","index":1864,"close":33.38,"high":34.05,"low":33.01,"open":33.44,"volume":12706800},{"timestamp":1321367400,"date":"2011-11-15","index":1865,"close":34.15,"high":34.34,"low":33.25,"open":33.76,"volume":10642800},{"timestamp":1321453800,"date":"2011-11-16","index":1866,"close":32.94,"high":34.09,"low":32.7,"open":33.86,"volume":10648000},{"timestamp":1321540200,"date":"2011-11-17","index":1867,"close":31.52,"high":33.41,"low":31.07,"open":33.41,"volume":26553600}],"post":[{"timestamp":1321626600,"date":"2011-11-18","index":1868,"close":28.36,"high":30,"low":27.77,"open":29.86,"volume":48698000},{"timestamp":1321885800,"date":"2011-11-21","index":1869,"close":28,"high":28.61,"low":26.26,"open":27.99,"volume":28432800},{"timestamp":1321972200,"date":"2011-11-22","index":1870,"close":27.06,"high":28.15,"low":26.75,"open":27.79,"volume":16068800},{"timestamp":1322058600,"date":"2011-11-23","index":1871,"close":26.45,"high":26.93,"low":26,"open":26.72,"volume":16027600},{"timestamp":1322231400,"date":"2011-11-25","index":1872,"close":26.23,"high":26.72,"low":25.84,"open":25.87,"volume":7435200},{"timestamp":1322490600,"date":"2011-11-28","index":1873,"close":27.8,"high":28.35,"low":27.28,"open":27.28,"volume":17562400},{"timestamp":1322577000,"date":"2011-11-29","index":1874,"close":27.65,"high":28.21,"low":27.53,"open":27.82,"volume":12251200},{"timestamp":1322663400,"date":"2011-11-30","index":1875,"close":29.6,"high":29.62,"low":28.49,"open":28.75,"volume":17102400},{"timestamp":1322749800,"date":"2011-12-01","index":1876,"close":29.59,"high":29.84,"low":28.88,"open":29.01,"volume":12666800},{"timestamp":1322836200,"date":"2011-12-02","index":1877,"close":29.91,"high":30.16,"low":29.51,"open":29.75,"volume":9842800},{"timestamp":1323095400,"date":"2011-12-05","index":1878,"close":31.25,"high":32.11,"low":30.56,"open":30.73,"volume":20778400}]},{"date":"2011-08-18","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1312464600,"date":"2011-08-04","index":1793,"close":33.86,"high":35.75,"low":33.8,"open":35.63,"volume":10842400},{"timestamp":1312551000,"date":"2011-08-05","index":1794,"close":33.92,"high":35.1,"low":32.49,"open":34.82,"volume":12984800},{"timestamp":1312810200,"date":"2011-08-08","index":1795,"close":31.23,"high":33.48,"low":30.95,"open":33.07,"volume":13323600},{"timestamp":1312896600,"date":"2011-08-09","index":1796,"close":33.13,"high":33.15,"low":30.81,"open":31.76,"volume":13769200},{"timestamp":1312983000,"date":"2011-08-10","index":1797,"close":32.06,"high":33.07,"low":31.78,"open":32.4,"volume":12761600},{"timestamp":1313069400,"date":"2011-08-11","index":1798,"close":33.64,"high":34.18,"low":32.05,"open":32.41,"volume":10658000},{"timestamp":1313155800,"date":"2011-08-12","index":1799,"close":33.52,"high":34.12,"low":33.24,"open":33.97,"volume":8325200},{"timestamp":1313415000,"date":"2011-08-15","index":1800,"close":34.34,"high":34.48,"low":33.53,"open":34.1,"volume":7332000},{"timestamp":1313501400,"date":"2011-08-16","index":1801,"close":33.29,"high":34.59,"low":32.5,"open":34.49,"volume":13100800},{"timestamp":1313587800,"date":"2011-08-17","index":1802,"close":31.58,"high":33.44,"low":30.97,"open":33.23,"volume":18484000},{"timestamp":1313674200,"date":"2011-08-18","index":1803,"close":28.51,"high":30.79,"low":28.16,"open":30.72,"volume":30688000}],"post":[{"timestamp":1313760600,"date":"2011-08-19","index":1804,"close":27.75,"high":30.96,"low":27.68,"open":29.43,"volume":38495200},{"timestamp":1314019800,"date":"2011-08-22","index":1805,"close":27.72,"high":29.05,"low":27.31,"open":28.57,"volume":20048000},{"timestamp":1314106200,"date":"2011-08-23","index":1806,"close":29.67,"high":29.67,"low":27.78,"open":28.11,"volume":14463600},{"timestamp":1314192600,"date":"2011-08-24","index":1807,"close":29.1,"high":29.63,"low":28.63,"open":29.38,"volume":15206800},{"timestamp":1314279000,"date":"2011-08-25","index":1808,"close":28.12,"high":29.34,"low":27.91,"open":28.91,"volume":12771200},{"timestamp":1314365400,"date":"2011-08-26","index":1809,"close":29.38,"high":29.5,"low":27.76,"open":27.87,"volume":13376400},{"timestamp":1314624600,"date":"2011-08-29","index":1810,"close":31.65,"high":31.8,"low":29.56,"open":29.7,"volume":16174800},{"timestamp":1314711000,"date":"2011-08-30","index":1811,"close":30.86,"high":31.33,"low":30.09,"open":31.32,"volume":14607600},{"timestamp":1314797400,"date":"2011-08-31","index":1812,"close":32.19,"high":32.5,"low":31.39,"open":31.44,"volume":19376400},{"timestamp":1314883800,"date":"2011-09-01","index":1813,"close":31.75,"high":32.51,"low":31.61,"open":32.18,"volume":12228000},{"timestamp":1314970200,"date":"2011-09-02","index":1814,"close":30.9,"high":31.38,"low":30.4,"open":31,"volume":11555200}]},{"date":"2011-05-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1304602200,"date":"2011-05-05","index":1730,"close":32.74,"high":33.2,"low":32.47,"open":32.49,"volume":7002800},{"timestamp":1304688600,"date":"2011-05-06","index":1731,"close":33.08,"high":33.68,"low":32.67,"open":33.4,"volume":6811200},{"timestamp":1304947800,"date":"2011-05-09","index":1732,"close":33.18,"high":33.35,"low":32.67,"open":33.15,"volume":4015600},{"timestamp":1305034200,"date":"2011-05-10","index":1733,"close":33.84,"high":33.9,"low":33.19,"open":33.39,"volume":5544400},{"timestamp":1305120600,"date":"2011-05-11","index":1734,"close":33.6,"high":34.25,"low":33.26,"open":33.89,"volume":4794000},{"timestamp":1305207000,"date":"2011-05-12","index":1735,"close":33.87,"high":34,"low":32.93,"open":33.63,"volume":5315200},{"timestamp":1305293400,"date":"2011-05-13","index":1736,"close":33.73,"high":34.4,"low":33.68,"open":33.94,"volume":5549600},{"timestamp":1305552600,"date":"2011-05-16","index":1737,"close":32.24,"high":33.47,"low":32.01,"open":33.22,"volume":11210000},{"timestamp":1305639000,"date":"2011-05-17","index":1738,"close":32.52,"high":32.71,"low":31.81,"open":32.17,"volume":11950400},{"timestamp":1305725400,"date":"2011-05-18","index":1739,"close":33.56,"high":33.72,"low":32.53,"open":32.55,"volume":10472000},{"timestamp":1305811800,"date":"2011-05-19","index":1740,"close":33.95,"high":34.36,"low":33.39,"open":33.97,"volume":17094000}],"post":[{"timestamp":1305898200,"date":"2011-05-20","index":1741,"close":36.65,"high":37.43,"low":35.63,"open":36.31,"volume":42194400},{"timestamp":1306157400,"date":"2011-05-23","index":1742,"close":36.33,"high":36.69,"low":35.81,"open":36.05,"volume":15792000},{"timestamp":1306243800,"date":"2011-05-24","index":1743,"close":37.65,"high":38.09,"low":36.88,"open":36.95,"volume":22720800},{"timestamp":1306330200,"date":"2011-05-25","index":1744,"close":37.73,"high":37.97,"low":37.08,"open":37.13,"volume":11510400},{"timestamp":1306416600,"date":"2011-05-26","index":1745,"close":38.39,"high":38.5,"low":37.25,"open":37.25,"volume":11574800},{"timestamp":1306503000,"date":"2011-05-27","index":1746,"close":37.83,"high":38.31,"low":37.75,"open":38.25,"volume":9974800},{"timestamp":1306848600,"date":"2011-05-31","index":1747,"close":38.06,"high":38.06,"low":37.28,"open":38.01,"volume":8816000},{"timestamp":1306935000,"date":"2011-06-01","index":1748,"close":36.44,"high":38.01,"low":36.3,"open":37.7,"volume":12743600},{"timestamp":1307021400,"date":"2011-06-02","index":1749,"close":37.06,"high":37.28,"low":36.27,"open":36.4,"volume":7535600},{"timestamp":1307107800,"date":"2011-06-03","index":1750,"close":36.25,"high":36.74,"low":35.97,"open":36.12,"volume":7051200},{"timestamp":1307367000,"date":"2011-06-06","index":1751,"close":35.71,"high":36.35,"low":35.49,"open":36.12,"volume":7246800}]},{"date":"2011-02-24","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1297261800,"date":"2011-02-09","index":1671,"close":33.61,"high":34.08,"low":33.31,"open":33.88,"volume":6094000},{"timestamp":1297348200,"date":"2011-02-10","index":1672,"close":34.49,"high":34.59,"low":33.08,"open":33.29,"volume":8619600},{"timestamp":1297434600,"date":"2011-02-11","index":1673,"close":35.38,"high":35.51,"low":34.03,"open":34.37,"volume":8576000},{"timestamp":1297693800,"date":"2011-02-14","index":1674,"close":35.56,"high":36.06,"low":35.21,"open":35.21,"volume":7187200},{"timestamp":1297780200,"date":"2011-02-15","index":1675,"close":35.62,"high":36.63,"low":35.38,"open":36.27,"volume":9969600},{"timestamp":1297866600,"date":"2011-02-16","index":1676,"close":35.69,"high":35.9,"low":35.38,"open":35.69,"volume":6031600},{"timestamp":1297953000,"date":"2011-02-17","index":1677,"close":35.24,"high":35.63,"low":35.05,"open":35.51,"volume":8726800},{"timestamp":1298039400,"date":"2011-02-18","index":1678,"close":35.77,"high":35.86,"low":35.16,"open":35.38,"volume":7945200},{"timestamp":1298385000,"date":"2011-02-22","index":1679,"close":34.19,"high":35.42,"low":33.81,"open":35.21,"volume":10088800},{"timestamp":1298471400,"date":"2011-02-23","index":1680,"close":33.34,"high":34.67,"low":32.58,"open":34.16,"volume":13047600},{"timestamp":1298557800,"date":"2011-02-24","index":1681,"close":33.58,"high":34.04,"low":33.03,"open":33.67,"volume":17460000}],"post":[{"timestamp":1298644200,"date":"2011-02-25","index":1682,"close":34.71,"high":37,"low":34.32,"open":36.38,"volume":31779600},{"timestamp":1298903400,"date":"2011-02-28","index":1683,"close":33.07,"high":34.35,"low":32.09,"open":34.21,"volume":27566400},{"timestamp":1298989800,"date":"2011-03-01","index":1684,"close":32.01,"high":33.22,"low":31.81,"open":33.17,"volume":18276400},{"timestamp":1299076200,"date":"2011-03-02","index":1685,"close":32,"high":33.06,"low":31.75,"open":32.13,"volume":15532800},{"timestamp":1299162600,"date":"2011-03-03","index":1686,"close":32.52,"high":32.92,"low":32.03,"open":32.49,"volume":13414000},{"timestamp":1299249000,"date":"2011-03-04","index":1687,"close":32.49,"high":32.99,"low":32.08,"open":32.91,"volume":15894000},{"timestamp":1299508200,"date":"2011-03-07","index":1688,"close":32.01,"high":32.74,"low":31.31,"open":32.24,"volume":14676400},{"timestamp":1299594600,"date":"2011-03-08","index":1689,"close":31.83,"high":32.29,"low":31.55,"open":31.86,"volume":9297200},{"timestamp":1299681000,"date":"2011-03-09","index":1690,"close":31.93,"high":32.02,"low":31.29,"open":31.65,"volume":8771600},{"timestamp":1299767400,"date":"2011-03-10","index":1691,"close":31.8,"high":31.99,"low":30.94,"open":31.43,"volume":12660000},{"timestamp":1299853800,"date":"2011-03-11","index":1692,"close":31.97,"high":32.32,"low":31.25,"open":31.25,"volume":8255200}]},{"date":"2010-11-18","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1288877400,"date":"2010-11-04","index":1605,"close":28.51,"high":29.84,"low":28.4,"open":29.5,"volume":12630400},{"timestamp":1288963800,"date":"2010-11-05","index":1606,"close":28.29,"high":28.78,"low":28.11,"open":28.7,"volume":8197600},{"timestamp":1289226600,"date":"2010-11-08","index":1607,"close":28.63,"high":29.1,"low":28.13,"open":28.48,"volume":9884400},{"timestamp":1289313000,"date":"2010-11-09","index":1608,"close":28.69,"high":28.82,"low":28.18,"open":28.55,"volume":9503200},{"timestamp":1289399400,"date":"2010-11-10","index":1609,"close":29.47,"high":29.52,"low":28.61,"open":28.69,"volume":10510800},{"timestamp":1289485800,"date":"2010-11-11","index":1610,"close":29.18,"high":29.52,"low":28.39,"open":28.83,"volume":9027200},{"timestamp":1289572200,"date":"2010-11-12","index":1611,"close":28.75,"high":29.54,"low":28.66,"open":28.9,"volume":7510400},{"timestamp":1289831400,"date":"2010-11-15","index":1612,"close":28.41,"high":29,"low":28.33,"open":28.83,"volume":8118000},{"timestamp":1289917800,"date":"2010-11-16","index":1613,"close":27.75,"high":28.41,"low":27.3,"open":28.13,"volume":9161600},{"timestamp":1290004200,"date":"2010-11-17","index":1614,"close":27.54,"high":28.17,"low":27.37,"open":27.8,"volume":9602000},{"timestamp":1290090600,"date":"2010-11-18","index":1615,"close":28.94,"high":29.13,"low":28.18,"open":28.29,"volume":20036800}],"post":[{"timestamp":1290177000,"date":"2010-11-19","index":1616,"close":34.19,"high":34.33,"low":31.6,"open":31.6,"volume":63398800},{"timestamp":1290436200,"date":"2010-11-22","index":1617,"close":34.96,"high":35.05,"low":33.82,"open":33.83,"volume":22693600},{"timestamp":1290522600,"date":"2010-11-23","index":1618,"close":35.63,"high":35.74,"low":34.3,"open":34.31,"volume":25506800},{"timestamp":1290609000,"date":"2010-11-24","index":1619,"close":36.29,"high":36.36,"low":35.16,"open":35.45,"volume":17630000},{"timestamp":1290781800,"date":"2010-11-26","index":1620,"close":36.46,"high":36.61,"low":35.58,"open":35.58,"volume":6282400},{"timestamp":1291041000,"date":"2010-11-29","index":1621,"close":35.95,"high":36.5,"low":35.66,"open":36,"volume":13376000},{"timestamp":1291127400,"date":"2010-11-30","index":1622,"close":34.81,"high":36.04,"low":34.78,"open":35.54,"volume":23892800},{"timestamp":1291213800,"date":"2010-12-01","index":1623,"close":36.01,"high":36.24,"low":35.48,"open":35.52,"volume":12007600},{"timestamp":1291300200,"date":"2010-12-02","index":1624,"close":35.76,"high":36.37,"low":35.59,"open":36.06,"volume":12354800},{"timestamp":1291386600,"date":"2010-12-03","index":1625,"close":35.7,"high":36.05,"low":35.47,"open":35.47,"volume":8988400},{"timestamp":1291645800,"date":"2010-12-06","index":1626,"close":36.31,"high":36.42,"low":35.28,"open":36,"volume":10564000}]},{"date":"2010-08-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1281015000,"date":"2010-08-05","index":1541,"close":25.67,"high":25.86,"low":25.48,"open":25.86,"volume":4642400},{"timestamp":1281101400,"date":"2010-08-06","index":1542,"close":25.58,"high":25.6,"low":24.97,"open":25.35,"volume":5499600},{"timestamp":1281360600,"date":"2010-08-09","index":1543,"close":26.01,"high":26.11,"low":25.54,"open":25.59,"volume":6108400},{"timestamp":1281447000,"date":"2010-08-10","index":1544,"close":25.41,"high":25.61,"low":25.22,"open":25.49,"volume":7448000},{"timestamp":1281533400,"date":"2010-08-11","index":1545,"close":24.48,"high":24.81,"low":24.31,"open":24.78,"volume":9782400},{"timestamp":1281619800,"date":"2010-08-12","index":1546,"close":24.24,"high":24.45,"low":23.77,"open":23.92,"volume":10554000},{"timestamp":1281706200,"date":"2010-08-13","index":1547,"close":24.31,"high":24.55,"low":24.12,"open":24.25,"volume":7770400},{"timestamp":1281965400,"date":"2010-08-16","index":1548,"close":24.16,"high":24.37,"low":23.94,"open":24.22,"volume":7285200},{"timestamp":1282051800,"date":"2010-08-17","index":1549,"close":24.83,"high":25.16,"low":24.38,"open":24.6,"volume":9106400},{"timestamp":1282138200,"date":"2010-08-18","index":1550,"close":24.83,"high":24.97,"low":24.49,"open":24.88,"volume":7196000},{"timestamp":1282224600,"date":"2010-08-19","index":1551,"close":24.1,"high":24.98,"low":24.09,"open":24.86,"volume":13326800}],"post":[{"timestamp":1282311000,"date":"2010-08-20","index":1552,"close":28.19,"high":28.25,"low":26.03,"open":26.06,"volume":42439200},{"timestamp":1282570200,"date":"2010-08-23","index":1553,"close":28.07,"high":28.35,"low":27.19,"open":27.68,"volume":27180400},{"timestamp":1282656600,"date":"2010-08-24","index":1554,"close":28.32,"high":28.54,"low":27.08,"open":27.11,"volume":27593200},{"timestamp":1282743000,"date":"2010-08-25","index":1555,"close":28.05,"high":28.36,"low":27.34,"open":27.95,"volume":18384000},{"timestamp":1282829400,"date":"2010-08-26","index":1556,"close":27.46,"high":28.33,"low":27.45,"open":28.07,"volume":13586400},{"timestamp":1282915800,"date":"2010-08-27","index":1557,"close":27.87,"high":28.05,"low":26.81,"open":27.63,"volume":12054800},{"timestamp":1283175000,"date":"2010-08-30","index":1558,"close":27.29,"high":28.07,"low":27.27,"open":27.54,"volume":8872800},{"timestamp":1283261400,"date":"2010-08-31","index":1559,"close":27.47,"high":27.66,"low":27.08,"open":27.13,"volume":12160400},{"timestamp":1283347800,"date":"2010-09-01","index":1560,"close":29.1,"high":29.2,"low":27.83,"open":27.97,"volume":20854800},{"timestamp":1283434200,"date":"2010-09-02","index":1561,"close":29.78,"high":29.9,"low":28.91,"open":28.99,"volume":14759600},{"timestamp":1283520600,"date":"2010-09-03","index":1562,"close":29.91,"high":30.36,"low":29.59,"open":29.94,"volume":16477200}]},{"date":"2010-05-20","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1273152600,"date":"2010-05-06","index":1478,"close":20.23,"high":21.53,"low":19,"open":21.24,"volume":16295200},{"timestamp":1273239000,"date":"2010-05-07","index":1479,"close":19.38,"high":20.35,"low":19.05,"open":20.24,"volume":13885600},{"timestamp":1273498200,"date":"2010-05-10","index":1480,"close":21.37,"high":21.4,"low":20.54,"open":20.62,"volume":11520800},{"timestamp":1273584600,"date":"2010-05-11","index":1481,"close":21.55,"high":21.98,"low":20.96,"open":20.99,"volume":10001200},{"timestamp":1273671000,"date":"2010-05-12","index":1482,"close":22.1,"high":22.14,"low":21.71,"open":21.71,"volume":9828400},{"timestamp":1273757400,"date":"2010-05-13","index":1483,"close":21.67,"high":22.46,"low":21.61,"open":22.1,"volume":11328400},{"timestamp":1273843800,"date":"2010-05-14","index":1484,"close":21.18,"high":21.57,"low":20.82,"open":21.5,"volume":7905200},{"timestamp":1274103000,"date":"2010-05-17","index":1485,"close":21.31,"high":21.69,"low":20.63,"open":21.38,"volume":6710000},{"timestamp":1274189400,"date":"2010-05-18","index":1486,"close":21.04,"high":21.92,"low":20.84,"open":21.75,"volume":7692800},{"timestamp":1274275800,"date":"2010-05-19","index":1487,"close":20.4,"high":20.93,"low":19.94,"open":20.71,"volume":10582400},{"timestamp":1274362200,"date":"2010-05-20","index":1488,"close":19.76,"high":20.32,"low":19.47,"open":19.72,"volume":17455600}],"post":[{"timestamp":1274448600,"date":"2010-05-21","index":1489,"close":20.81,"high":21.02,"low":18.48,"open":18.49,"volume":43596800},{"timestamp":1274707800,"date":"2010-05-24","index":1490,"close":20.55,"high":21.25,"low":20.53,"open":20.58,"volume":9276000},{"timestamp":1274794200,"date":"2010-05-25","index":1491,"close":20.53,"high":20.56,"low":19.7,"open":20,"volume":11385600},{"timestamp":1274880600,"date":"2010-05-26","index":1492,"close":20.94,"high":21.45,"low":20.61,"open":20.69,"volume":12684800},{"timestamp":1274967000,"date":"2010-05-27","index":1493,"close":21.75,"high":21.75,"low":21.34,"open":21.42,"volume":10038000},{"timestamp":1275053400,"date":"2010-05-28","index":1494,"close":21.63,"high":21.88,"low":21.34,"open":21.57,"volume":9415600},{"timestamp":1275399000,"date":"2010-06-01","index":1495,"close":21.22,"high":21.74,"low":21.08,"open":21.08,"volume":8402400},{"timestamp":1275485400,"date":"2010-06-02","index":1496,"close":22.11,"high":22.11,"low":21.19,"open":21.48,"volume":7461600},{"timestamp":1275571800,"date":"2010-06-03","index":1497,"close":23.8,"high":23.94,"low":22.32,"open":22.35,"volume":26548800},{"timestamp":1275658200,"date":"2010-06-04","index":1498,"close":22.41,"high":24.09,"low":22.18,"open":23.13,"volume":25813600},{"timestamp":1275917400,"date":"2010-06-07","index":1499,"close":21.98,"high":22.87,"low":21.91,"open":22.52,"volume":10798400}]},{"date":"2010-02-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1265725800,"date":"2010-02-09","index":1418,"close":16.17,"high":16.23,"low":15.67,"open":15.67,"volume":9099200},{"timestamp":1265812200,"date":"2010-02-10","index":1419,"close":16.18,"high":16.23,"low":16.01,"open":16.19,"volume":6855200},{"timestamp":1265898600,"date":"2010-02-11","index":1420,"close":16.49,"high":16.53,"low":15.95,"open":16.19,"volume":6448800},{"timestamp":1265985000,"date":"2010-02-12","index":1421,"close":16.27,"high":16.42,"low":16.05,"open":16.36,"volume":8150000},{"timestamp":1266330600,"date":"2010-02-16","index":1422,"close":16.55,"high":16.61,"low":16.33,"open":16.37,"volume":5511200},{"timestamp":1266417000,"date":"2010-02-17","index":1423,"close":16.69,"high":16.83,"low":16.56,"open":16.56,"volume":6672400},{"timestamp":1266503400,"date":"2010-02-18","index":1424,"close":17.11,"high":17.24,"low":16.86,"open":16.92,"volume":8361600},{"timestamp":1266589800,"date":"2010-02-19","index":1425,"close":17.23,"high":17.37,"low":17,"open":17.03,"volume":7196800},{"timestamp":1266849000,"date":"2010-02-22","index":1426,"close":17.26,"high":17.38,"low":17.17,"open":17.33,"volume":5123600},{"timestamp":1266935400,"date":"2010-02-23","index":1427,"close":17.06,"high":17.35,"low":16.98,"open":17.18,"volume":5597200},{"timestamp":1267021800,"date":"2010-02-24","index":1428,"close":17.36,"high":17.5,"low":17.02,"open":17.08,"volume":10460400}],"post":[{"timestamp":1267108200,"date":"2010-02-25","index":1429,"close":17,"high":17.21,"low":16.19,"open":17.21,"volume":19942400},{"timestamp":1267194600,"date":"2010-02-26","index":1430,"close":16.99,"high":17.02,"low":16.63,"open":16.82,"volume":10079600},{"timestamp":1267453800,"date":"2010-03-01","index":1431,"close":17.73,"high":17.85,"low":16.88,"open":16.93,"volume":10422000},{"timestamp":1267540200,"date":"2010-03-02","index":1432,"close":17.96,"high":18.09,"low":17.66,"open":17.7,"volume":8080800},{"timestamp":1267626600,"date":"2010-03-03","index":1433,"close":17.64,"high":18.07,"low":17.62,"open":17.99,"volume":5988000},{"timestamp":1267713000,"date":"2010-03-04","index":1434,"close":17.72,"high":17.73,"low":17.5,"open":17.67,"volume":5519200},{"timestamp":1267799400,"date":"2010-03-05","index":1435,"close":18.07,"high":18.25,"low":17.8,"open":17.8,"volume":6999200},{"timestamp":1268058600,"date":"2010-03-08","index":1436,"close":18.24,"high":18.41,"low":18.03,"open":18.08,"volume":5848800},{"timestamp":1268145000,"date":"2010-03-09","index":1437,"close":18.42,"high":18.55,"low":17.97,"open":18.02,"volume":9360000},{"timestamp":1268231400,"date":"2010-03-10","index":1438,"close":18.8,"high":18.85,"low":18.41,"open":18.41,"volume":8216000},{"timestamp":1268317800,"date":"2010-03-11","index":1439,"close":18.85,"high":18.88,"low":18.64,"open":18.7,"volume":6578000}]},{"date":"2009-11-17","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1257258600,"date":"2009-11-03","index":1352,"close":14.65,"high":14.68,"low":14.17,"open":14.26,"volume":5316000},{"timestamp":1257345000,"date":"2009-11-04","index":1353,"close":14.69,"high":14.97,"low":14.6,"open":14.69,"volume":4858000},{"timestamp":1257431400,"date":"2009-11-05","index":1354,"close":15.16,"high":15.24,"low":14.82,"open":14.88,"volume":4958800},{"timestamp":1257517800,"date":"2009-11-06","index":1355,"close":15.25,"high":15.45,"low":15.01,"open":15.03,"volume":4342800},{"timestamp":1257777000,"date":"2009-11-09","index":1356,"close":15.87,"high":15.92,"low":15.6,"open":15.62,"volume":6860000},{"timestamp":1257863400,"date":"2009-11-10","index":1357,"close":15.92,"high":16.24,"low":15.77,"open":15.84,"volume":6348000},{"timestamp":1257949800,"date":"2009-11-11","index":1358,"close":15.88,"high":16.17,"low":15.71,"open":16.15,"volume":7156000},{"timestamp":1258036200,"date":"2009-11-12","index":1359,"close":15.73,"high":16.1,"low":15.69,"open":15.93,"volume":5544800},{"timestamp":1258122600,"date":"2009-11-13","index":1360,"close":16.53,"high":16.54,"low":15.83,"open":16.16,"volume":9561600},{"timestamp":1258381800,"date":"2009-11-16","index":1361,"close":16.71,"high":16.93,"low":16.57,"open":16.58,"volume":9481200},{"timestamp":1258468200,"date":"2009-11-17","index":1362,"close":16.4,"high":16.81,"low":16.13,"open":16.8,"volume":16605200}],"post":[{"timestamp":1258554600,"date":"2009-11-18","index":1363,"close":15.9,"high":16.12,"low":15.44,"open":15.93,"volume":24278000},{"timestamp":1258641000,"date":"2009-11-19","index":1364,"close":15.65,"high":15.84,"low":15.46,"open":15.84,"volume":6750400},{"timestamp":1258727400,"date":"2009-11-20","index":1365,"close":15.64,"high":15.68,"low":15.44,"open":15.52,"volume":5699200},{"timestamp":1258986600,"date":"2009-11-23","index":1366,"close":16.13,"high":16.18,"low":15.75,"open":15.81,"volume":7001200},{"timestamp":1259073000,"date":"2009-11-24","index":1367,"close":16.36,"high":16.38,"low":16.02,"open":16.27,"volume":7437600},{"timestamp":1259159400,"date":"2009-11-25","index":1368,"close":16.27,"high":16.39,"low":16.14,"open":16.29,"volume":3604800},{"timestamp":1259332200,"date":"2009-11-27","index":1369,"close":15.81,"high":16.04,"low":15.34,"open":15.48,"volume":4867200},{"timestamp":1259591400,"date":"2009-11-30","index":1370,"close":15.67,"high":15.73,"low":15.48,"open":15.71,"volume":5756000},{"timestamp":1259677800,"date":"2009-12-01","index":1371,"close":16.08,"high":16.14,"low":15.6,"open":15.67,"volume":4322400},{"timestamp":1259764200,"date":"2009-12-02","index":1372,"close":16.18,"high":16.31,"low":16.02,"open":16.03,"volume":3537200},{"timestamp":1259850600,"date":"2009-12-03","index":1373,"close":16.17,"high":16.43,"low":16.15,"open":16.25,"volume":3770800}]},{"date":"2009-08-20","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1249565400,"date":"2009-08-06","index":1290,"close":11.34,"high":11.38,"low":11.22,"open":11.26,"volume":5321200},{"timestamp":1249651800,"date":"2009-08-07","index":1291,"close":11.68,"high":11.81,"low":11.48,"open":11.5,"volume":9013200},{"timestamp":1249911000,"date":"2009-08-10","index":1292,"close":11.45,"high":11.79,"low":11.44,"open":11.7,"volume":5284400},{"timestamp":1249997400,"date":"2009-08-11","index":1293,"close":11.2,"high":11.5,"low":11.16,"open":11.45,"volume":3484800},{"timestamp":1250083800,"date":"2009-08-12","index":1294,"close":12.03,"high":12.13,"low":11.3,"open":11.3,"volume":17748000},{"timestamp":1250170200,"date":"2009-08-13","index":1295,"close":12,"high":12.11,"low":11.83,"open":12.02,"volume":9337200},{"timestamp":1250256600,"date":"2009-08-14","index":1296,"close":11.78,"high":12.08,"low":11.7,"open":12.01,"volume":4784400},{"timestamp":1250515800,"date":"2009-08-17","index":1297,"close":11.23,"high":11.65,"low":11.21,"open":11.65,"volume":6581600},{"timestamp":1250602200,"date":"2009-08-18","index":1298,"close":11.07,"high":11.31,"low":10.94,"open":11.29,"volume":10066800},{"timestamp":1250688600,"date":"2009-08-19","index":1299,"close":11.26,"high":11.3,"low":10.85,"open":10.94,"volume":8926400},{"timestamp":1250775000,"date":"2009-08-20","index":1300,"close":11.55,"high":11.66,"low":11.29,"open":11.31,"volume":16437200}],"post":[{"timestamp":1250861400,"date":"2009-08-21","index":1301,"close":13.42,"high":13.48,"low":12.84,"open":12.91,"volume":38198800},{"timestamp":1251120600,"date":"2009-08-24","index":1302,"close":13.19,"high":13.75,"low":13.05,"open":13.55,"volume":17554000},{"timestamp":1251207000,"date":"2009-08-25","index":1303,"close":13.07,"high":13.25,"low":12.85,"open":12.85,"volume":12275600},{"timestamp":1251293400,"date":"2009-08-26","index":1304,"close":13.22,"high":13.25,"low":12.97,"open":13.09,"volume":5698800},{"timestamp":1251379800,"date":"2009-08-27","index":1305,"close":13.17,"high":13.21,"low":12.94,"open":13.19,"volume":7769200},{"timestamp":1251466200,"date":"2009-08-28","index":1306,"close":13.06,"high":13.35,"low":12.99,"open":13.19,"volume":7386000},{"timestamp":1251725400,"date":"2009-08-31","index":1307,"close":12.97,"high":12.99,"low":12.82,"open":12.95,"volume":6858000},{"timestamp":1251811800,"date":"2009-09-01","index":1308,"close":12.78,"high":13.22,"low":12.69,"open":12.88,"volume":9772800},{"timestamp":1251898200,"date":"2009-09-02","index":1309,"close":12.89,"high":12.94,"low":12.72,"open":12.73,"volume":5473200},{"timestamp":1251984600,"date":"2009-09-03","index":1310,"close":13.09,"high":13.11,"low":12.81,"open":13.02,"volume":6490800},{"timestamp":1252071000,"date":"2009-09-04","index":1311,"close":13.2,"high":13.26,"low":13.05,"open":13.07,"volume":5768400}]},{"date":"2009-05-21","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1241703000,"date":"2009-05-07","index":1227,"close":10.3,"high":11.08,"low":10.24,"open":11.08,"volume":10184400},{"timestamp":1241789400,"date":"2009-05-08","index":1228,"close":10.26,"high":10.57,"low":10.16,"open":10.44,"volume":6892400},{"timestamp":1242048600,"date":"2009-05-11","index":1229,"close":10.32,"high":10.48,"low":10.05,"open":10.06,"volume":6630800},{"timestamp":1242135000,"date":"2009-05-12","index":1230,"close":10.22,"high":10.45,"low":10.09,"open":10.43,"volume":5507200},{"timestamp":1242221400,"date":"2009-05-13","index":1231,"close":9.75,"high":10.11,"low":9.67,"open":10.08,"volume":6796800},{"timestamp":1242307800,"date":"2009-05-14","index":1232,"close":9.94,"high":10.04,"low":9.68,"open":9.79,"volume":6876800},{"timestamp":1242394200,"date":"2009-05-15","index":1233,"close":10.05,"high":10.24,"low":9.93,"open":10,"volume":5811200},{"timestamp":1242653400,"date":"2009-05-18","index":1234,"close":10.1,"high":10.36,"low":9.94,"open":10.13,"volume":7121200},{"timestamp":1242739800,"date":"2009-05-19","index":1235,"close":10.26,"high":10.37,"low":9.97,"open":10.08,"volume":9710800},{"timestamp":1242826200,"date":"2009-05-20","index":1236,"close":10.07,"high":10.51,"low":10.01,"open":10.33,"volume":7206000},{"timestamp":1242912600,"date":"2009-05-21","index":1237,"close":9.91,"high":10.1,"low":9.81,"open":10.04,"volume":14368400}],"post":[{"timestamp":1242999000,"date":"2009-05-22","index":1238,"close":9.04,"high":9.32,"low":8.77,"open":9.07,"volume":36521200},{"timestamp":1243344600,"date":"2009-05-26","index":1239,"close":9.38,"high":9.49,"low":8.78,"open":9.11,"volume":11081200},{"timestamp":1243431000,"date":"2009-05-27","index":1240,"close":9.13,"high":9.43,"low":9.08,"open":9.34,"volume":9228000},{"timestamp":1243517400,"date":"2009-05-28","index":1241,"close":9.44,"high":9.54,"low":9.07,"open":9.15,"volume":11794400},{"timestamp":1243603800,"date":"2009-05-29","index":1242,"close":9.49,"high":9.5,"low":9.23,"open":9.39,"volume":8586400},{"timestamp":1243863000,"date":"2009-06-01","index":1243,"close":9.94,"high":9.98,"low":9.59,"open":9.59,"volume":8040800},{"timestamp":1243949400,"date":"2009-06-02","index":1244,"close":9.81,"high":9.99,"low":9.76,"open":9.92,"volume":6464000},{"timestamp":1244035800,"date":"2009-06-03","index":1245,"close":9.82,"high":9.83,"low":9.58,"open":9.76,"volume":9511200},{"timestamp":1244122200,"date":"2009-06-04","index":1246,"close":9.82,"high":10.03,"low":9.7,"open":9.85,"volume":12475600},{"timestamp":1244208600,"date":"2009-06-05","index":1247,"close":9.78,"high":10,"low":9.77,"open":9.92,"volume":11769200},{"timestamp":1244467800,"date":"2009-06-08","index":1248,"close":9.68,"high":9.84,"low":9.6,"open":9.74,"volume":9966400}]},{"date":"2009-02-25","estimated":0.02,"reported":0.03,"pre":[{"timestamp":1234276200,"date":"2009-02-10","index":1167,"close":6.71,"high":7.27,"low":6.62,"open":7.23,"volume":21502000},{"timestamp":1234362600,"date":"2009-02-11","index":1168,"close":6.81,"high":7,"low":6.63,"open":6.79,"volume":13372000},{"timestamp":1234449000,"date":"2009-02-12","index":1169,"close":6.77,"high":6.78,"low":6.56,"open":6.73,"volume":9430000},{"timestamp":1234535400,"date":"2009-02-13","index":1170,"close":6.72,"high":6.83,"low":6.63,"open":6.75,"volume":11282400},{"timestamp":1234881000,"date":"2009-02-17","index":1171,"close":6.49,"high":6.65,"low":6.41,"open":6.65,"volume":10872000},{"timestamp":1234967400,"date":"2009-02-18","index":1172,"close":6.44,"high":6.59,"low":6.43,"open":6.59,"volume":12310800},{"timestamp":1235053800,"date":"2009-02-19","index":1173,"close":6.48,"high":6.62,"low":6.42,"open":6.57,"volume":14269200},{"timestamp":1235140200,"date":"2009-02-20","index":1174,"close":6.51,"high":6.55,"low":6.3,"open":6.39,"volume":16829200},{"timestamp":1235399400,"date":"2009-02-23","index":1175,"close":6.5,"high":6.65,"low":6.38,"open":6.64,"volume":16053600},{"timestamp":1235485800,"date":"2009-02-24","index":1176,"close":6.87,"high":6.95,"low":6.36,"open":6.43,"volume":14177600},{"timestamp":1235572200,"date":"2009-02-25","index":1177,"close":7.03,"high":7.05,"low":6.78,"open":6.87,"volume":28096000}],"post":[{"timestamp":1235658600,"date":"2009-02-26","index":1178,"close":7.14,"high":7.17,"low":6.53,"open":7.05,"volume":32952800},{"timestamp":1235745000,"date":"2009-02-27","index":1179,"close":7,"high":7.33,"low":6.9,"open":6.99,"volume":15602000},{"timestamp":1236004200,"date":"2009-03-02","index":1180,"close":6.83,"high":6.99,"low":6.76,"open":6.88,"volume":9213600},{"timestamp":1236090600,"date":"2009-03-03","index":1181,"close":7.04,"high":7.18,"low":6.85,"open":6.89,"volume":10670800},{"timestamp":1236177000,"date":"2009-03-04","index":1182,"close":7.51,"high":7.65,"low":7.16,"open":7.18,"volume":12776800},{"timestamp":1236263400,"date":"2009-03-05","index":1183,"close":7.53,"high":7.74,"low":7.34,"open":7.37,"volume":11576800},{"timestamp":1236349800,"date":"2009-03-06","index":1184,"close":7.52,"high":7.68,"low":7.22,"open":7.55,"volume":11433600},{"timestamp":1236605400,"date":"2009-03-09","index":1185,"close":7.72,"high":7.88,"low":7.43,"open":7.44,"volume":12861200},{"timestamp":1236691800,"date":"2009-03-10","index":1186,"close":8.12,"high":8.15,"low":7.77,"open":7.85,"volume":17008000},{"timestamp":1236778200,"date":"2009-03-11","index":1187,"close":8.33,"high":8.47,"low":8.16,"open":8.2,"volume":15950000},{"timestamp":1236864600,"date":"2009-03-12","index":1188,"close":8.47,"high":8.49,"low":8.03,"open":8.43,"volume":11796400}]},{"date":"2008-11-20","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1225981800,"date":"2008-11-06","index":1103,"close":7.09,"high":7.55,"low":7.02,"open":7.25,"volume":6859200},{"timestamp":1226068200,"date":"2008-11-07","index":1104,"close":7.14,"high":7.22,"low":6.95,"open":7.16,"volume":5676400},{"timestamp":1226327400,"date":"2008-11-10","index":1105,"close":7.08,"high":7.41,"low":6.93,"open":7.37,"volume":7584400},{"timestamp":1226413800,"date":"2008-11-11","index":1106,"close":6.69,"high":6.92,"low":6.43,"open":6.91,"volume":11071600},{"timestamp":1226500200,"date":"2008-11-12","index":1107,"close":6.08,"high":6.6,"low":6.07,"open":6.6,"volume":9790400},{"timestamp":1226586600,"date":"2008-11-13","index":1108,"close":6.84,"high":6.84,"low":5.95,"open":6.1,"volume":13722800},{"timestamp":1226673000,"date":"2008-11-14","index":1109,"close":6.6,"high":6.98,"low":6.54,"open":6.59,"volume":10644400},{"timestamp":1226932200,"date":"2008-11-17","index":1110,"close":6.4,"high":6.65,"low":6.32,"open":6.51,"volume":8112000},{"timestamp":1227018600,"date":"2008-11-18","index":1111,"close":5.95,"high":6.57,"low":5.73,"open":6.32,"volume":16338000},{"timestamp":1227105000,"date":"2008-11-19","index":1112,"close":5.49,"high":6.04,"low":5.48,"open":5.91,"volume":17593200},{"timestamp":1227191400,"date":"2008-11-20","index":1113,"close":5.71,"high":6.26,"low":5.41,"open":5.43,"volume":19470400}],"post":[{"timestamp":1227277800,"date":"2008-11-21","index":1114,"close":5.58,"high":6.49,"low":5.2,"open":6.38,"volume":34756800},{"timestamp":1227537000,"date":"2008-11-24","index":1115,"close":6.65,"high":6.82,"low":5.68,"open":5.82,"volume":21225200},{"timestamp":1227623400,"date":"2008-11-25","index":1116,"close":6.49,"high":6.9,"low":6.19,"open":6.86,"volume":12973600},{"timestamp":1227709800,"date":"2008-11-26","index":1117,"close":7.22,"high":7.3,"low":6.39,"open":6.43,"volume":12836000},{"timestamp":1227882600,"date":"2008-11-28","index":1118,"close":7.16,"high":7.31,"low":6.89,"open":7.31,"volume":3034000},{"timestamp":1228141800,"date":"2008-12-01","index":1119,"close":6.74,"high":6.86,"low":6.53,"open":6.82,"volume":15209200},{"timestamp":1228228200,"date":"2008-12-02","index":1120,"close":7.27,"high":7.28,"low":6.38,"open":6.55,"volume":21122400},{"timestamp":1228314600,"date":"2008-12-03","index":1121,"close":7.93,"high":8.01,"low":6.91,"open":6.95,"volume":21466800},{"timestamp":1228401000,"date":"2008-12-04","index":1122,"close":7.17,"high":8.06,"low":7.01,"open":7.78,"volume":12506400},{"timestamp":1228487400,"date":"2008-12-05","index":1123,"close":7.79,"high":7.85,"low":7.05,"open":7.12,"volume":11990800},{"timestamp":1228746600,"date":"2008-12-08","index":1124,"close":8.71,"high":8.72,"low":8.1,"open":8.11,"volume":15876000}]},{"date":"2008-08-20","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1218029400,"date":"2008-08-06","index":1038,"close":17.14,"high":17.2,"low":16.73,"open":16.96,"volume":4924000},{"timestamp":1218115800,"date":"2008-08-07","index":1039,"close":16.91,"high":17.33,"low":16.82,"open":17.13,"volume":3806000},{"timestamp":1218202200,"date":"2008-08-08","index":1040,"close":17.4,"high":17.54,"low":16.75,"open":16.91,"volume":8310400},{"timestamp":1218461400,"date":"2008-08-11","index":1041,"close":17.61,"high":17.93,"low":17.32,"open":17.47,"volume":6158000},{"timestamp":1218547800,"date":"2008-08-12","index":1042,"close":17.58,"high":17.75,"low":17.38,"open":17.52,"volume":5032400},{"timestamp":1218634200,"date":"2008-08-13","index":1043,"close":17.29,"high":17.53,"low":17.14,"open":17.46,"volume":7038400},{"timestamp":1218720600,"date":"2008-08-14","index":1044,"close":16.81,"high":17.08,"low":16.64,"open":17.02,"volume":8932000},{"timestamp":1218807000,"date":"2008-08-15","index":1045,"close":16.58,"high":17.12,"low":16.4,"open":16.94,"volume":5223200},{"timestamp":1219066200,"date":"2008-08-18","index":1046,"close":16.16,"high":16.65,"low":15.98,"open":16.58,"volume":5611600},{"timestamp":1219152600,"date":"2008-08-19","index":1047,"close":16.37,"high":16.51,"low":16.06,"open":16.09,"volume":5137600},{"timestamp":1219239000,"date":"2008-08-20","index":1048,"close":16.33,"high":16.75,"low":16.19,"open":16.75,"volume":12539600}],"post":[{"timestamp":1219325400,"date":"2008-08-21","index":1049,"close":13.31,"high":14.62,"low":13.18,"open":14.62,"volume":56010400},{"timestamp":1219411800,"date":"2008-08-22","index":1050,"close":13.99,"high":14.19,"low":13.45,"open":13.59,"volume":23180800},{"timestamp":1219671000,"date":"2008-08-25","index":1051,"close":14.13,"high":14.36,"low":13.77,"open":13.77,"volume":11970400},{"timestamp":1219757400,"date":"2008-08-26","index":1052,"close":14.14,"high":14.55,"low":13.85,"open":14.49,"volume":16361200},{"timestamp":1219843800,"date":"2008-08-27","index":1053,"close":14.25,"high":14.46,"low":14.06,"open":14.13,"volume":9659600},{"timestamp":1219930200,"date":"2008-08-28","index":1054,"close":14.43,"high":14.45,"low":14.16,"open":14.26,"volume":4914800},{"timestamp":1220016600,"date":"2008-08-29","index":1055,"close":14.01,"high":14.24,"low":13.9,"open":14.16,"volume":5167600},{"timestamp":1220362200,"date":"2008-09-02","index":1056,"close":13.79,"high":14.37,"low":13.73,"open":14.13,"volume":6189600},{"timestamp":1220448600,"date":"2008-09-03","index":1057,"close":13.49,"high":13.98,"low":13.31,"open":13.72,"volume":7792800},{"timestamp":1220535000,"date":"2008-09-04","index":1058,"close":13.48,"high":13.58,"low":13.1,"open":13.35,"volume":9488400},{"timestamp":1220621400,"date":"2008-09-05","index":1059,"close":13.61,"high":13.67,"low":13.07,"open":13.19,"volume":7794000}]},{"date":"2008-05-21","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1210167000,"date":"2008-05-07","index":975,"close":16.7,"high":17.6,"low":16.63,"open":17.57,"volume":6488800},{"timestamp":1210253400,"date":"2008-05-08","index":976,"close":16.89,"high":16.91,"low":16.52,"open":16.86,"volume":4138400},{"timestamp":1210339800,"date":"2008-05-09","index":977,"close":16.67,"high":17.05,"low":16.6,"open":16.85,"volume":3507200},{"timestamp":1210599000,"date":"2008-05-12","index":978,"close":16.91,"high":17.04,"low":16.31,"open":16.68,"volume":5706400},{"timestamp":1210685400,"date":"2008-05-13","index":979,"close":16.99,"high":17.23,"low":16.73,"open":16.93,"volume":6456000},{"timestamp":1210771800,"date":"2008-05-14","index":980,"close":17.35,"high":17.48,"low":16.95,"open":16.95,"volume":11976400},{"timestamp":1210858200,"date":"2008-05-15","index":981,"close":17.31,"high":17.43,"low":16.83,"open":17.27,"volume":8154000},{"timestamp":1210944600,"date":"2008-05-16","index":982,"close":17.17,"high":17.31,"low":16.99,"open":17.31,"volume":8183200},{"timestamp":1211203800,"date":"2008-05-19","index":983,"close":16.57,"high":17.25,"low":16.52,"open":17.14,"volume":8870400},{"timestamp":1211290200,"date":"2008-05-20","index":984,"close":15.7,"high":16.43,"low":15.6,"open":16.43,"volume":12602400},{"timestamp":1211376600,"date":"2008-05-21","index":985,"close":15.66,"high":15.96,"low":15.36,"open":15.82,"volume":13133600}],"post":[{"timestamp":1211463000,"date":"2008-05-22","index":986,"close":16.58,"high":17.24,"low":15.76,"open":15.87,"volume":23101600},{"timestamp":1211549400,"date":"2008-05-23","index":987,"close":16.75,"high":16.92,"low":16.42,"open":16.63,"volume":7162800},{"timestamp":1211895000,"date":"2008-05-27","index":988,"close":17.06,"high":17.12,"low":16.38,"open":16.58,"volume":9291600},{"timestamp":1211981400,"date":"2008-05-28","index":989,"close":17.55,"high":17.73,"low":16.9,"open":17.13,"volume":18012800},{"timestamp":1212067800,"date":"2008-05-29","index":990,"close":17.88,"high":18.08,"low":17.2,"open":17.5,"volume":10406000},{"timestamp":1212154200,"date":"2008-05-30","index":991,"close":18.08,"high":18.67,"low":17.89,"open":17.89,"volume":18095200},{"timestamp":1212413400,"date":"2008-06-02","index":992,"close":17.82,"high":18.08,"low":17.63,"open":18,"volume":5719200},{"timestamp":1212499800,"date":"2008-06-03","index":993,"close":18.05,"high":18.12,"low":17.67,"open":17.89,"volume":6004800},{"timestamp":1212586200,"date":"2008-06-04","index":994,"close":18.14,"high":18.25,"low":17.98,"open":18.06,"volume":7169200},{"timestamp":1212672600,"date":"2008-06-05","index":995,"close":18.48,"high":18.5,"low":17.78,"open":18.16,"volume":6589200},{"timestamp":1212759000,"date":"2008-06-06","index":996,"close":17.75,"high":18.33,"low":17.74,"open":18.31,"volume":4429200}]},{"date":"2008-02-27","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1202826600,"date":"2008-02-12","index":916,"close":13.61,"high":13.85,"low":13.47,"open":13.81,"volume":5378800},{"timestamp":1202913000,"date":"2008-02-13","index":917,"close":13.98,"high":14.12,"low":13.75,"open":13.84,"volume":5797600},{"timestamp":1202999400,"date":"2008-02-14","index":918,"close":13.78,"high":14.13,"low":13.75,"open":14.02,"volume":4885200},{"timestamp":1203085800,"date":"2008-02-15","index":919,"close":13.46,"high":13.79,"low":13.27,"open":13.73,"volume":4433200},{"timestamp":1203431400,"date":"2008-02-19","index":920,"close":12.87,"high":13.69,"low":12.82,"open":13.69,"volume":6544000},{"timestamp":1203517800,"date":"2008-02-20","index":921,"close":13.28,"high":13.35,"low":12.75,"open":12.78,"volume":3386000},{"timestamp":1203604200,"date":"2008-02-21","index":922,"close":13.38,"high":13.55,"low":13.13,"open":13.37,"volume":4098400},{"timestamp":1203690600,"date":"2008-02-22","index":923,"close":13.09,"high":13.49,"low":12.89,"open":13.49,"volume":5120000},{"timestamp":1203949800,"date":"2008-02-25","index":924,"close":13.6,"high":13.71,"low":13.07,"open":13.07,"volume":5298400},{"timestamp":1204036200,"date":"2008-02-26","index":925,"close":13.19,"high":13.59,"low":13.19,"open":13.4,"volume":5182400},{"timestamp":1204122600,"date":"2008-02-27","index":926,"close":13.15,"high":13.5,"low":12.6,"open":13.12,"volume":12299200}],"post":[{"timestamp":1204209000,"date":"2008-02-28","index":927,"close":15.41,"high":15.87,"low":14.39,"open":14.56,"volume":35617200},{"timestamp":1204295400,"date":"2008-02-29","index":928,"close":14.93,"high":15.45,"low":14.8,"open":15.17,"volume":10393200},{"timestamp":1204554600,"date":"2008-03-03","index":929,"close":14.69,"high":15.18,"low":14.54,"open":15,"volume":8893600},{"timestamp":1204641000,"date":"2008-03-04","index":930,"close":14.47,"high":14.75,"low":14.28,"open":14.67,"volume":8353600},{"timestamp":1204727400,"date":"2008-03-05","index":931,"close":14.75,"high":14.89,"low":14.42,"open":14.56,"volume":11409600},{"timestamp":1204813800,"date":"2008-03-06","index":932,"close":14.44,"high":14.75,"low":14.36,"open":14.7,"volume":6342800},{"timestamp":1204900200,"date":"2008-03-07","index":933,"close":14.16,"high":14.58,"low":13.91,"open":14.18,"volume":7043200},{"timestamp":1205155800,"date":"2008-03-10","index":934,"close":14.02,"high":14.45,"low":13.84,"open":14.29,"volume":4948800},{"timestamp":1205242200,"date":"2008-03-11","index":935,"close":14.61,"high":14.67,"low":13.98,"open":14.27,"volume":7974800},{"timestamp":1205328600,"date":"2008-03-12","index":936,"close":14.55,"high":15.06,"low":14.41,"open":14.65,"volume":9142400},{"timestamp":1205415000,"date":"2008-03-13","index":937,"close":14.73,"high":14.9,"low":14.06,"open":14.3,"volume":7772400}]},{"date":"2007-11-15","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1193923800,"date":"2007-11-01","index":847,"close":13.38,"high":13.88,"low":13.32,"open":13.76,"volume":5481200},{"timestamp":1194010200,"date":"2007-11-02","index":848,"close":13.6,"high":13.8,"low":13.32,"open":13.52,"volume":3520800},{"timestamp":1194273000,"date":"2007-11-05","index":849,"close":13.14,"high":13.48,"low":12.95,"open":13.43,"volume":4466800},{"timestamp":1194359400,"date":"2007-11-06","index":850,"close":13.08,"high":13.56,"low":12.86,"open":13.15,"volume":3630800},{"timestamp":1194445800,"date":"2007-11-07","index":851,"close":12.69,"high":13.03,"low":12.52,"open":13.03,"volume":7518800},{"timestamp":1194532200,"date":"2007-11-08","index":852,"close":12.13,"high":12.73,"low":11.6,"open":12.69,"volume":10594000},{"timestamp":1194618600,"date":"2007-11-09","index":853,"close":12.5,"high":12.67,"low":11.4,"open":11.91,"volume":10060800},{"timestamp":1194877800,"date":"2007-11-12","index":854,"close":12.72,"high":13.16,"low":12.57,"open":12.97,"volume":8931200},{"timestamp":1194964200,"date":"2007-11-13","index":855,"close":13,"high":13.18,"low":12.59,"open":12.59,"volume":5360000},{"timestamp":1195050600,"date":"2007-11-14","index":856,"close":13,"high":13.25,"low":12.71,"open":13.18,"volume":4525200},{"timestamp":1195137000,"date":"2007-11-15","index":857,"close":12.7,"high":13.6,"low":12.61,"open":13.11,"volume":11237200}],"post":[{"timestamp":1195223400,"date":"2007-11-16","index":858,"close":14.34,"high":14.35,"low":12.07,"open":12.43,"volume":18163600},{"timestamp":1195482600,"date":"2007-11-19","index":859,"close":13.52,"high":14.25,"low":13.41,"open":14.25,"volume":8741200},{"timestamp":1195569000,"date":"2007-11-20","index":860,"close":14.35,"high":14.5,"low":13.41,"open":13.63,"volume":13722000},{"timestamp":1195655400,"date":"2007-11-21","index":861,"close":14.09,"high":14.33,"low":14.04,"open":14.04,"volume":8075600},{"timestamp":1195828200,"date":"2007-11-23","index":862,"close":13.79,"high":14.13,"low":13.47,"open":14.13,"volume":3143600},{"timestamp":1196087400,"date":"2007-11-26","index":863,"close":13.02,"high":14.06,"low":12.91,"open":13.46,"volume":8430400},{"timestamp":1196173800,"date":"2007-11-27","index":864,"close":13.12,"high":13.32,"low":12.89,"open":12.95,"volume":5493600},{"timestamp":1196260200,"date":"2007-11-28","index":865,"close":13.61,"high":13.92,"low":13.1,"open":13.12,"volume":6338000},{"timestamp":1196346600,"date":"2007-11-29","index":866,"close":13.81,"high":13.88,"low":13.27,"open":13.39,"volume":6567200},{"timestamp":1196433000,"date":"2007-11-30","index":867,"close":14.18,"high":14.43,"low":13.82,"open":13.9,"volume":13260000},{"timestamp":1196692200,"date":"2007-12-03","index":868,"close":13.94,"high":14.31,"low":13.52,"open":14.2,"volume":6007600}]},{"date":"2007-08-15","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2007-05-16","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1178112600,"date":"2007-05-02","index":719,"close":10.32,"high":10.4,"low":10.15,"open":10.24,"volume":5800400},{"timestamp":1178199000,"date":"2007-05-03","index":720,"close":10.69,"high":10.79,"low":10.35,"open":10.37,"volume":5596800},{"timestamp":1178285400,"date":"2007-05-04","index":721,"close":10.76,"high":10.98,"low":10.69,"open":10.76,"volume":5823200},{"timestamp":1178544600,"date":"2007-05-07","index":722,"close":10.61,"high":10.83,"low":10.52,"open":10.8,"volume":3881600},{"timestamp":1178631000,"date":"2007-05-08","index":723,"close":10.84,"high":10.88,"low":10.52,"open":10.6,"volume":3608800},{"timestamp":1178717400,"date":"2007-05-09","index":724,"close":10.86,"high":10.91,"low":10.7,"open":10.78,"volume":2157200},{"timestamp":1178803800,"date":"2007-05-10","index":725,"close":10.65,"high":10.83,"low":10.62,"open":10.8,"volume":2163200},{"timestamp":1178890200,"date":"2007-05-11","index":726,"close":10.6,"high":10.73,"low":10.59,"open":10.66,"volume":4174800},{"timestamp":1179149400,"date":"2007-05-14","index":727,"close":10.79,"high":11.07,"low":10.56,"open":10.61,"volume":7812800},{"timestamp":1179235800,"date":"2007-05-15","index":728,"close":11.02,"high":11.1,"low":10.76,"open":10.81,"volume":8039600},{"timestamp":1179322200,"date":"2007-05-16","index":729,"close":11.31,"high":11.56,"low":11.03,"open":11.1,"volume":13915600}],"post":[{"timestamp":1179408600,"date":"2007-05-17","index":730,"close":10.74,"high":11.19,"low":10.59,"open":11.19,"volume":19213600},{"timestamp":1179495000,"date":"2007-05-18","index":731,"close":11.45,"high":11.63,"low":10.69,"open":10.78,"volume":22051200},{"timestamp":1179754200,"date":"2007-05-21","index":732,"close":11.94,"high":12.49,"low":11.77,"open":11.99,"volume":23118000},{"timestamp":1179840600,"date":"2007-05-22","index":733,"close":11.78,"high":12.1,"low":11.74,"open":12.05,"volume":6139200},{"timestamp":1179927000,"date":"2007-05-23","index":734,"close":11.56,"high":11.82,"low":11.5,"open":11.74,"volume":4421200},{"timestamp":1180013400,"date":"2007-05-24","index":735,"close":11.22,"high":11.44,"low":11.04,"open":11.32,"volume":10685600},{"timestamp":1180099800,"date":"2007-05-25","index":736,"close":11.52,"high":11.56,"low":11.21,"open":11.21,"volume":7043200},{"timestamp":1180445400,"date":"2007-05-29","index":737,"close":11.48,"high":11.72,"low":11.35,"open":11.72,"volume":5482400},{"timestamp":1180531800,"date":"2007-05-30","index":738,"close":12.18,"high":12.41,"low":11.37,"open":11.48,"volume":15481600},{"timestamp":1180618200,"date":"2007-05-31","index":739,"close":11.81,"high":12.35,"low":11.79,"open":12.35,"volume":8651200},{"timestamp":1180704600,"date":"2007-06-01","index":740,"close":11.97,"high":12.02,"low":11.77,"open":11.81,"volume":5761600}]},{"date":"2007-02-21","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1170772200,"date":"2007-02-06","index":660,"close":11.77,"high":11.91,"low":11.66,"open":11.8,"volume":10726400},{"timestamp":1170858600,"date":"2007-02-07","index":661,"close":11.92,"high":12.04,"low":11.77,"open":11.8,"volume":10997600},{"timestamp":1170945000,"date":"2007-02-08","index":662,"close":11.93,"high":12,"low":11.69,"open":11.92,"volume":7385600},{"timestamp":1171031400,"date":"2007-02-09","index":663,"close":11.75,"high":11.99,"low":11.7,"open":11.86,"volume":6388800},{"timestamp":1171290600,"date":"2007-02-12","index":664,"close":11.85,"high":11.91,"low":11.64,"open":11.7,"volume":5591200},{"timestamp":1171377000,"date":"2007-02-13","index":665,"close":12.12,"high":12.23,"low":11.88,"open":11.88,"volume":7625200},{"timestamp":1171463400,"date":"2007-02-14","index":666,"close":12.47,"high":12.53,"low":12.19,"open":12.23,"volume":10212000},{"timestamp":1171549800,"date":"2007-02-15","index":667,"close":12.4,"high":12.51,"low":12.33,"open":12.5,"volume":8974000},{"timestamp":1171636200,"date":"2007-02-16","index":668,"close":12.41,"high":12.48,"low":12.35,"open":12.4,"volume":6041600},{"timestamp":1171981800,"date":"2007-02-20","index":669,"close":12.36,"high":12.61,"low":12.35,"open":12.5,"volume":10063600},{"timestamp":1172068200,"date":"2007-02-21","index":670,"close":12,"high":12.38,"low":11.95,"open":12.37,"volume":13291600}],"post":[{"timestamp":1172154600,"date":"2007-02-22","index":671,"close":11.78,"high":12.13,"low":11.31,"open":11.43,"volume":20852400},{"timestamp":1172241000,"date":"2007-02-23","index":672,"close":11.86,"high":11.88,"low":11.72,"open":11.79,"volume":5260400},{"timestamp":1172500200,"date":"2007-02-26","index":673,"close":11.73,"high":11.87,"low":11.65,"open":11.75,"volume":9469600},{"timestamp":1172586600,"date":"2007-02-27","index":674,"close":11.25,"high":11.6,"low":11.03,"open":11.47,"volume":7687200},{"timestamp":1172673000,"date":"2007-02-28","index":675,"close":10.81,"high":11.25,"low":10.76,"open":11.25,"volume":13272400},{"timestamp":1172759400,"date":"2007-03-01","index":676,"close":11.09,"high":11.13,"low":10.51,"open":10.51,"volume":13634000},{"timestamp":1172845800,"date":"2007-03-02","index":677,"close":10.66,"high":11.15,"low":10.6,"open":10.99,"volume":7662400},{"timestamp":1173105000,"date":"2007-03-05","index":678,"close":10.39,"high":10.72,"low":10.32,"open":10.45,"volume":6251200},{"timestamp":1173191400,"date":"2007-03-06","index":679,"close":10.79,"high":10.84,"low":10.56,"open":10.57,"volume":5989200},{"timestamp":1173277800,"date":"2007-03-07","index":680,"close":10.68,"high":10.85,"low":10.64,"open":10.79,"volume":5326800},{"timestamp":1173364200,"date":"2007-03-08","index":681,"close":10.92,"high":11.07,"low":10.76,"open":10.8,"volume":6296800}]},{"date":"2006-11-15","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1162391400,"date":"2006-11-01","index":596,"close":9.5,"high":9.85,"low":9.41,"open":9.78,"volume":5870000},{"timestamp":1162477800,"date":"2006-11-02","index":597,"close":9.75,"high":9.79,"low":9.44,"open":9.44,"volume":4668400},{"timestamp":1162564200,"date":"2006-11-03","index":598,"close":10.12,"high":10.21,"low":9.76,"open":9.77,"volume":7715600},{"timestamp":1162823400,"date":"2006-11-06","index":599,"close":10.5,"high":10.52,"low":9.93,"open":10,"volume":8667200},{"timestamp":1162909800,"date":"2006-11-07","index":600,"close":10.73,"high":10.91,"low":10.49,"open":10.5,"volume":12357600},{"timestamp":1162996200,"date":"2006-11-08","index":601,"close":10.52,"high":10.73,"low":10.02,"open":10.57,"volume":6914000},{"timestamp":1163082600,"date":"2006-11-09","index":602,"close":10.4,"high":10.69,"low":10.35,"open":10.63,"volume":6650400},{"timestamp":1163169000,"date":"2006-11-10","index":603,"close":10.55,"high":10.64,"low":10.35,"open":10.47,"volume":3816000},{"timestamp":1163428200,"date":"2006-11-13","index":604,"close":11,"high":11.15,"low":10.58,"open":10.58,"volume":12189600},{"timestamp":1163514600,"date":"2006-11-14","index":605,"close":10.88,"high":11.01,"low":10.72,"open":10.98,"volume":7311200},{"timestamp":1163601000,"date":"2006-11-15","index":606,"close":10.6,"high":11,"low":10.51,"open":10.89,"volume":10396400}],"post":[{"timestamp":1163687400,"date":"2006-11-16","index":607,"close":10.49,"high":10.77,"low":10.16,"open":10.25,"volume":12387600},{"timestamp":1163773800,"date":"2006-11-17","index":608,"close":10.43,"high":10.57,"low":10.36,"open":10.49,"volume":3342400},{"timestamp":1164033000,"date":"2006-11-20","index":609,"close":10.38,"high":10.47,"low":10.25,"open":10.25,"volume":7360400},{"timestamp":1164119400,"date":"2006-11-21","index":610,"close":10.43,"high":10.48,"low":10.35,"open":10.38,"volume":4178000},{"timestamp":1164205800,"date":"2006-11-22","index":611,"close":10.35,"high":10.5,"low":10.28,"open":10.49,"volume":4959600},{"timestamp":1164378600,"date":"2006-11-24","index":612,"close":10.29,"high":10.34,"low":10.25,"open":10.31,"volume":1084800},{"timestamp":1164637800,"date":"2006-11-27","index":613,"close":10.04,"high":10.34,"low":10.03,"open":10.34,"volume":3622800},{"timestamp":1164724200,"date":"2006-11-28","index":614,"close":9.84,"high":10.04,"low":9.74,"open":10.04,"volume":4738400},{"timestamp":1164810600,"date":"2006-11-29","index":615,"close":9.79,"high":9.85,"low":9.65,"open":9.84,"volume":5952000},{"timestamp":1164897000,"date":"2006-11-30","index":616,"close":9.75,"high":9.89,"low":9.73,"open":9.84,"volume":6688400},{"timestamp":1164983400,"date":"2006-12-01","index":617,"close":9.59,"high":9.73,"low":9.51,"open":9.69,"volume":5344800}]},{"date":"2006-08-16","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1154525400,"date":"2006-08-02","index":532,"close":6.33,"high":6.44,"low":6.21,"open":6.21,"volume":4348000},{"timestamp":1154611800,"date":"2006-08-03","index":533,"close":6.63,"high":6.75,"low":6.31,"open":6.36,"volume":7109200},{"timestamp":1154698200,"date":"2006-08-04","index":534,"close":6.54,"high":6.8,"low":6.41,"open":6.66,"volume":5823600},{"timestamp":1154957400,"date":"2006-08-07","index":535,"close":6.41,"high":6.51,"low":6.36,"open":6.51,"volume":4517600},{"timestamp":1155043800,"date":"2006-08-08","index":536,"close":6.16,"high":6.41,"low":6.11,"open":6.41,"volume":7463600},{"timestamp":1155130200,"date":"2006-08-09","index":537,"close":6.22,"high":6.37,"low":6.17,"open":6.23,"volume":3907600},{"timestamp":1155216600,"date":"2006-08-10","index":538,"close":6.63,"high":6.75,"low":6.17,"open":6.22,"volume":10600000},{"timestamp":1155303000,"date":"2006-08-11","index":539,"close":6.5,"high":6.64,"low":6.45,"open":6.63,"volume":8428800},{"timestamp":1155562200,"date":"2006-08-14","index":540,"close":6.68,"high":6.74,"low":6.59,"open":6.66,"volume":13784400},{"timestamp":1155648600,"date":"2006-08-15","index":541,"close":7.16,"high":7.16,"low":6.73,"open":6.78,"volume":9009200},{"timestamp":1155735000,"date":"2006-08-16","index":542,"close":7.08,"high":7.18,"low":6.93,"open":7.16,"volume":18530000}],"post":[{"timestamp":1155821400,"date":"2006-08-17","index":543,"close":8.43,"high":8.56,"low":7.88,"open":8.04,"volume":54836800},{"timestamp":1155907800,"date":"2006-08-18","index":544,"close":8.21,"high":8.65,"low":8.15,"open":8.41,"volume":19711200},{"timestamp":1156167000,"date":"2006-08-21","index":545,"close":8.23,"high":8.3,"low":8.05,"open":8.11,"volume":8262400},{"timestamp":1156253400,"date":"2006-08-22","index":546,"close":8.31,"high":8.47,"low":8.23,"open":8.25,"volume":9646800},{"timestamp":1156339800,"date":"2006-08-23","index":547,"close":8.44,"high":8.74,"low":8.36,"open":8.44,"volume":10819200},{"timestamp":1156426200,"date":"2006-08-24","index":548,"close":8.44,"high":8.5,"low":8.23,"open":8.43,"volume":4710400},{"timestamp":1156512600,"date":"2006-08-25","index":549,"close":8.39,"high":8.47,"low":8.27,"open":8.38,"volume":4568000},{"timestamp":1156771800,"date":"2006-08-28","index":550,"close":8.48,"high":8.52,"low":8.3,"open":8.3,"volume":3678000},{"timestamp":1156858200,"date":"2006-08-29","index":551,"close":8.66,"high":8.66,"low":8.42,"open":8.48,"volume":5428800},{"timestamp":1156944600,"date":"2006-08-30","index":552,"close":8.69,"high":8.74,"low":8.52,"open":8.66,"volume":3898000},{"timestamp":1157031000,"date":"2006-08-31","index":553,"close":8.62,"high":8.77,"low":8.59,"open":8.66,"volume":4534000}]},{"date":"2006-05-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1146663000,"date":"2006-05-03","index":469,"close":8.57,"high":8.75,"low":8.55,"open":8.75,"volume":12136800},{"timestamp":1146749400,"date":"2006-05-04","index":470,"close":8.73,"high":8.86,"low":8.64,"open":8.64,"volume":4673600},{"timestamp":1146835800,"date":"2006-05-05","index":471,"close":8.53,"high":8.84,"low":8.48,"open":8.84,"volume":6876400},{"timestamp":1147095000,"date":"2006-05-08","index":472,"close":8.58,"high":8.69,"low":8.51,"open":8.59,"volume":3468000},{"timestamp":1147181400,"date":"2006-05-09","index":473,"close":8.47,"high":8.55,"low":8.35,"open":8.55,"volume":8349200},{"timestamp":1147267800,"date":"2006-05-10","index":474,"close":8.17,"high":8.47,"low":8.03,"open":8.47,"volume":13856800},{"timestamp":1147354200,"date":"2006-05-11","index":475,"close":8.08,"high":8.22,"low":7.98,"open":8.15,"volume":5454000},{"timestamp":1147440600,"date":"2006-05-12","index":476,"close":7.8,"high":7.99,"low":7.76,"open":7.99,"volume":9598400},{"timestamp":1147699800,"date":"2006-05-15","index":477,"close":7.8,"high":7.94,"low":7.68,"open":7.8,"volume":9896000},{"timestamp":1147786200,"date":"2006-05-16","index":478,"close":7.63,"high":7.88,"low":7.6,"open":7.73,"volume":7682000},{"timestamp":1147872600,"date":"2006-05-17","index":479,"close":7.54,"high":7.75,"low":7.43,"open":7.58,"volume":12306000}],"post":[{"timestamp":1147959000,"date":"2006-05-18","index":480,"close":7.16,"high":7.76,"low":7.15,"open":7.66,"volume":17204800},{"timestamp":1148045400,"date":"2006-05-19","index":481,"close":7.14,"high":7.28,"low":6.94,"open":7.18,"volume":13576000},{"timestamp":1148304600,"date":"2006-05-22","index":482,"close":7.35,"high":7.38,"low":7.04,"open":7.09,"volume":7234400},{"timestamp":1148391000,"date":"2006-05-23","index":483,"close":7.34,"high":7.66,"low":7.31,"open":7.5,"volume":6493200},{"timestamp":1148477400,"date":"2006-05-24","index":484,"close":7.12,"high":7.34,"low":7.05,"open":7.34,"volume":8291600},{"timestamp":1148563800,"date":"2006-05-25","index":485,"close":7.6,"high":7.6,"low":7.24,"open":7.29,"volume":8162400},{"timestamp":1148650200,"date":"2006-05-26","index":486,"close":7.6,"high":7.72,"low":7.58,"open":7.7,"volume":5417600},{"timestamp":1148995800,"date":"2006-05-30","index":487,"close":7.45,"high":7.57,"low":7.35,"open":7.5,"volume":7302400},{"timestamp":1149082200,"date":"2006-05-31","index":488,"close":7.38,"high":7.46,"low":7.29,"open":7.45,"volume":5108800},{"timestamp":1149168600,"date":"2006-06-01","index":489,"close":7.76,"high":7.81,"low":7.23,"open":7.26,"volume":8243200},{"timestamp":1149255000,"date":"2006-06-02","index":490,"close":7.47,"high":7.75,"low":7.45,"open":7.74,"volume":6800000}]},{"date":"2006-02-22","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1139322600,"date":"2006-02-07","index":410,"close":9.54,"high":9.84,"low":9.38,"open":9.82,"volume":7543600},{"timestamp":1139409000,"date":"2006-02-08","index":411,"close":9.6,"high":9.67,"low":9.23,"open":9.59,"volume":4088000},{"timestamp":1139495400,"date":"2006-02-09","index":412,"close":9.84,"high":9.96,"low":9.74,"open":9.75,"volume":4372000},{"timestamp":1139581800,"date":"2006-02-10","index":413,"close":8.77,"high":9.84,"low":8.31,"open":9.84,"volume":40204800},{"timestamp":1139841000,"date":"2006-02-13","index":414,"close":8.56,"high":8.96,"low":8.53,"open":8.84,"volume":8132000},{"timestamp":1139927400,"date":"2006-02-14","index":415,"close":8.66,"high":8.85,"low":8.57,"open":8.81,"volume":8603600},{"timestamp":1140013800,"date":"2006-02-15","index":416,"close":8.52,"high":8.55,"low":8.41,"open":8.5,"volume":10617200},{"timestamp":1140100200,"date":"2006-02-16","index":417,"close":8.7,"high":8.88,"low":8.4,"open":8.5,"volume":5237600},{"timestamp":1140186600,"date":"2006-02-17","index":418,"close":8.59,"high":8.82,"low":8.56,"open":8.71,"volume":4089200},{"timestamp":1140532200,"date":"2006-02-21","index":419,"close":8.4,"high":8.62,"low":8.3,"open":8.57,"volume":4914800},{"timestamp":1140618600,"date":"2006-02-22","index":420,"close":8.6,"high":8.6,"low":8.23,"open":8.38,"volume":11333200}],"post":[{"timestamp":1140705000,"date":"2006-02-23","index":421,"close":8.5,"high":8.7,"low":8.17,"open":8.18,"volume":20046000},{"timestamp":1140791400,"date":"2006-02-24","index":422,"close":8.45,"high":8.57,"low":8.37,"open":8.5,"volume":7850800},{"timestamp":1141050600,"date":"2006-02-27","index":423,"close":8.52,"high":8.53,"low":8.38,"open":8.4,"volume":4257200},{"timestamp":1141137000,"date":"2006-02-28","index":424,"close":8.71,"high":8.75,"low":8.51,"open":8.52,"volume":7386000},{"timestamp":1141223400,"date":"2006-03-01","index":425,"close":9.2,"high":9.36,"low":8.75,"open":8.75,"volume":8588800},{"timestamp":1141309800,"date":"2006-03-02","index":426,"close":9.18,"high":9.31,"low":9.05,"open":9.18,"volume":4937200},{"timestamp":1141396200,"date":"2006-03-03","index":427,"close":9.51,"high":9.66,"low":9,"open":9.18,"volume":7648400},{"timestamp":1141655400,"date":"2006-03-06","index":428,"close":9.09,"high":9.55,"low":9.06,"open":9.55,"volume":3906800},{"timestamp":1141741800,"date":"2006-03-07","index":429,"close":9.32,"high":9.44,"low":9.12,"open":9.13,"volume":5834800},{"timestamp":1141828200,"date":"2006-03-08","index":430,"close":9.45,"high":9.48,"low":9.11,"open":9.25,"volume":4459200},{"timestamp":1141914600,"date":"2006-03-09","index":431,"close":9.38,"high":9.49,"low":9.35,"open":9.45,"volume":4411200}]},{"date":"2005-11-16","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":345,"close":6.73,"high":6.79,"low":6.22,"open":6.25,"volume":7394400},{"timestamp":1131028200,"date":"2005-11-03","index":346,"close":6.63,"high":6.96,"low":6.63,"open":6.75,"volume":15834000},{"timestamp":1131114600,"date":"2005-11-04","index":347,"close":6.68,"high":6.73,"low":6.59,"open":6.7,"volume":3308000},{"timestamp":1131373800,"date":"2005-11-07","index":348,"close":6.61,"high":6.72,"low":6.59,"open":6.65,"volume":2670800},{"timestamp":1131460200,"date":"2005-11-08","index":349,"close":6.56,"high":6.61,"low":6.41,"open":6.61,"volume":3940800},{"timestamp":1131546600,"date":"2005-11-09","index":350,"close":6.63,"high":6.72,"low":6.52,"open":6.53,"volume":3733600},{"timestamp":1131633000,"date":"2005-11-10","index":351,"close":6.72,"high":6.76,"low":6.53,"open":6.65,"volume":3417600},{"timestamp":1131719400,"date":"2005-11-11","index":352,"close":6.86,"high":6.88,"low":6.66,"open":6.76,"volume":3392400},{"timestamp":1131978600,"date":"2005-11-14","index":353,"close":7.09,"high":7.1,"low":6.67,"open":7.09,"volume":3959200},{"timestamp":1132065000,"date":"2005-11-15","index":354,"close":6.87,"high":7.04,"low":6.81,"open":7.03,"volume":12067600},{"timestamp":1132151400,"date":"2005-11-16","index":355,"close":6.73,"high":6.89,"low":6.6,"open":6.88,"volume":10886000}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":356,"close":7.31,"high":7.48,"low":6.53,"open":6.6,"volume":24920400},{"timestamp":1132324200,"date":"2005-11-18","index":357,"close":7.19,"high":7.31,"low":7.09,"open":7.3,"volume":7257600},{"timestamp":1132583400,"date":"2005-11-21","index":358,"close":7.31,"high":7.31,"low":7.07,"open":7.14,"volume":7127600},{"timestamp":1132669800,"date":"2005-11-22","index":359,"close":7.6,"high":7.72,"low":7.31,"open":7.32,"volume":10088400},{"timestamp":1132756200,"date":"2005-11-23","index":360,"close":7.86,"high":7.89,"low":7.57,"open":7.63,"volume":5989600},{"timestamp":1132929000,"date":"2005-11-25","index":361,"close":7.86,"high":8.02,"low":7.76,"open":7.8,"volume":2364000},{"timestamp":1133188200,"date":"2005-11-28","index":362,"close":7.81,"high":8,"low":7.76,"open":7.92,"volume":4518800},{"timestamp":1133274600,"date":"2005-11-29","index":363,"close":7.64,"high":7.86,"low":7.61,"open":7.8,"volume":5960800},{"timestamp":1133361000,"date":"2005-11-30","index":364,"close":7.96,"high":8,"low":7.62,"open":7.64,"volume":7360800},{"timestamp":1133447400,"date":"2005-12-01","index":365,"close":8.23,"high":8.24,"low":7.89,"open":8,"volume":4813600},{"timestamp":1133533800,"date":"2005-12-02","index":366,"close":7.89,"high":8.05,"low":7.81,"open":7.94,"volume":6921600}]},{"date":"2005-08-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1123075800,"date":"2005-08-03","index":281,"close":5.96,"high":5.96,"low":5.85,"open":5.89,"volume":2528000},{"timestamp":1123162200,"date":"2005-08-04","index":282,"close":5.91,"high":5.95,"low":5.84,"open":5.95,"volume":3007600},{"timestamp":1123248600,"date":"2005-08-05","index":283,"close":5.92,"high":5.92,"low":5.88,"open":5.9,"volume":4790800},{"timestamp":1123507800,"date":"2005-08-08","index":284,"close":5.92,"high":5.95,"low":5.82,"open":5.88,"volume":2375600},{"timestamp":1123594200,"date":"2005-08-09","index":285,"close":6.06,"high":6.11,"low":5.93,"open":5.93,"volume":6002800},{"timestamp":1123680600,"date":"2005-08-10","index":286,"close":6.13,"high":6.29,"low":6.06,"open":6.07,"volume":7277200},{"timestamp":1123767000,"date":"2005-08-11","index":287,"close":5.99,"high":6.14,"low":5.95,"open":6.13,"volume":4021600},{"timestamp":1123853400,"date":"2005-08-12","index":288,"close":5.88,"high":5.99,"low":5.75,"open":5.99,"volume":3632400},{"timestamp":1124112600,"date":"2005-08-15","index":289,"close":5.53,"high":5.78,"low":5.51,"open":5.75,"volume":10999600},{"timestamp":1124199000,"date":"2005-08-16","index":290,"close":5.5,"high":5.61,"low":5.34,"open":5.53,"volume":7941200},{"timestamp":1124285400,"date":"2005-08-17","index":291,"close":5.55,"high":5.57,"low":5.48,"open":5.52,"volume":5754800}],"post":[{"timestamp":1124371800,"date":"2005-08-18","index":292,"close":5.08,"high":5.16,"low":4.83,"open":4.88,"volume":37466800},{"timestamp":1124458200,"date":"2005-08-19","index":293,"close":5.12,"high":5.2,"low":5.07,"open":5.07,"volume":6476000},{"timestamp":1124717400,"date":"2005-08-22","index":294,"close":5.04,"high":5.14,"low":5.02,"open":5.12,"volume":5842000},{"timestamp":1124803800,"date":"2005-08-23","index":295,"close":4.99,"high":5.11,"low":4.98,"open":5.03,"volume":2642800},{"timestamp":1124890200,"date":"2005-08-24","index":296,"close":4.95,"high":5.03,"low":4.93,"open":4.95,"volume":2624400},{"timestamp":1124976600,"date":"2005-08-25","index":297,"close":4.93,"high":4.97,"low":4.84,"open":4.95,"volume":2200000},{"timestamp":1125063000,"date":"2005-08-26","index":298,"close":4.81,"high":4.86,"low":4.74,"open":4.84,"volume":6824000},{"timestamp":1125322200,"date":"2005-08-29","index":299,"close":4.81,"high":4.83,"low":4.71,"open":4.79,"volume":3286800},{"timestamp":1125408600,"date":"2005-08-30","index":300,"close":4.78,"high":4.81,"low":4.66,"open":4.81,"volume":3328800},{"timestamp":1125495000,"date":"2005-08-31","index":301,"close":4.83,"high":4.84,"low":4.74,"open":4.77,"volume":2428000},{"timestamp":1125581400,"date":"2005-09-01","index":302,"close":4.8,"high":4.83,"low":4.79,"open":4.83,"volume":2340400}]},{"date":"2005-05-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1115213400,"date":"2005-05-04","index":218,"close":3.74,"high":3.75,"low":3.62,"open":3.64,"volume":1402800},{"timestamp":1115299800,"date":"2005-05-05","index":219,"close":3.75,"high":3.78,"low":3.67,"open":3.74,"volume":2910800},{"timestamp":1115386200,"date":"2005-05-06","index":220,"close":3.84,"high":3.88,"low":3.73,"open":3.75,"volume":3101600},{"timestamp":1115645400,"date":"2005-05-09","index":221,"close":3.86,"high":3.88,"low":3.78,"open":3.79,"volume":3662800},{"timestamp":1115731800,"date":"2005-05-10","index":222,"close":3.88,"high":3.92,"low":3.81,"open":3.82,"volume":2954000},{"timestamp":1115818200,"date":"2005-05-11","index":223,"close":3.82,"high":3.92,"low":3.82,"open":3.86,"volume":2080400},{"timestamp":1115904600,"date":"2005-05-12","index":224,"close":3.75,"high":3.87,"low":3.73,"open":3.81,"volume":1806000},{"timestamp":1115991000,"date":"2005-05-13","index":225,"close":3.72,"high":3.78,"low":3.64,"open":3.75,"volume":3694800},{"timestamp":1116250200,"date":"2005-05-16","index":226,"close":3.76,"high":3.8,"low":3.69,"open":3.72,"volume":1796400},{"timestamp":1116336600,"date":"2005-05-17","index":227,"close":3.91,"high":3.94,"low":3.68,"open":3.72,"volume":3041200},{"timestamp":1116423000,"date":"2005-05-18","index":228,"close":3.96,"high":4.02,"low":3.85,"open":3.9,"volume":4379600}],"post":[{"timestamp":1116509400,"date":"2005-05-19","index":229,"close":4.43,"high":4.53,"low":4.31,"open":4.32,"volume":20659200},{"timestamp":1116595800,"date":"2005-05-20","index":230,"close":4.62,"high":4.64,"low":4.34,"open":4.35,"volume":10856000},{"timestamp":1116855000,"date":"2005-05-23","index":231,"close":4.81,"high":4.86,"low":4.43,"open":4.5,"volume":9897200},{"timestamp":1116941400,"date":"2005-05-24","index":232,"close":4.9,"high":4.93,"low":4.78,"open":4.81,"volume":7348400},{"timestamp":1117027800,"date":"2005-05-25","index":233,"close":4.97,"high":5.01,"low":4.88,"open":4.97,"volume":7942000},{"timestamp":1117114200,"date":"2005-05-26","index":234,"close":5.03,"high":5.08,"low":4.91,"open":5,"volume":6382800},{"timestamp":1117200600,"date":"2005-05-27","index":235,"close":4.97,"high":5.06,"low":4.96,"open":5.05,"volume":6084400},{"timestamp":1117546200,"date":"2005-05-31","index":236,"close":5.06,"high":5.08,"low":4.93,"open":4.97,"volume":6211600},{"timestamp":1117632600,"date":"2005-06-01","index":237,"close":5.04,"high":5.07,"low":4.99,"open":5.03,"volume":4614000},{"timestamp":1117719000,"date":"2005-06-02","index":238,"close":5.24,"high":5.25,"low":5.03,"open":5.04,"volume":5700000},{"timestamp":1117805400,"date":"2005-06-03","index":239,"close":5.14,"high":5.2,"low":5.08,"open":5.2,"volume":4089600}]},{"date":"2005-02-17","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2004-11-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2004-08-19","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/CRM_partial.json b/data/CRM_partial.json
index 734267cb6..c666f65f9 100644
--- a/data/CRM_partial.json
+++ b/data/CRM_partial.json
@@ -1 +1 @@
-[{"date":"2025-06-27","estimated":2.38,"reported":null,"pre":[],"post":[]},{"date":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":2.36,"reported":null,"pre":[],"post":[]},{"date":"2024-06-27","estimated":2.37,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":2.38,"reported":2.44,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":5007,"close":276.8,"high":278.86,"low":275.04,"open":276.96,"volume":3056800},{"timestamp":1715779800,"date":"2024-05-15","index":5008,"close":287.54,"high":287.8,"low":279.73,"open":279.74,"volume":5828500},{"timestamp":1715866200,"date":"2024-05-16","index":5009,"close":284.68,"high":290.02,"low":284.58,"open":289.42,"volume":3559200},{"timestamp":1715952600,"date":"2024-05-17","index":5010,"close":285.61,"high":287.34,"low":284.26,"open":287.04,"volume":3478900},{"timestamp":1716211800,"date":"2024-05-20","index":5011,"close":287.07,"high":287.72,"low":285.11,"open":286,"volume":2799300},{"timestamp":1716298200,"date":"2024-05-21","index":5012,"close":283.76,"high":287.22,"low":283.29,"open":286.79,"volume":3492100},{"timestamp":1716384600,"date":"2024-05-22","index":5013,"close":283.82,"high":287.09,"low":282.83,"open":283.41,"volume":3309200},{"timestamp":1716471000,"date":"2024-05-23","index":5014,"close":278.57,"high":287,"low":277.46,"open":286.68,"volume":5456600},{"timestamp":1716557400,"date":"2024-05-24","index":5015,"close":272.29,"high":274.96,"low":268.53,"open":270.93,"volume":8321600},{"timestamp":1716903000,"date":"2024-05-28","index":5016,"close":269.83,"high":273.23,"low":267.16,"open":273.1,"volume":9294100},{"timestamp":1716989400,"date":"2024-05-29","index":5017,"close":271.62,"high":272.87,"low":267.77,"open":268,"volume":13397900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":5018,"close":218.01,"high":225.09,"low":212,"open":223.4,"volume":66860900},{"timestamp":1717162200,"date":"2024-05-31","index":5019,"close":234.44,"high":234.62,"low":216.06,"open":219.11,"volume":36807400},{"timestamp":1717421400,"date":"2024-06-03","index":5020,"close":236.62,"high":240.99,"low":230.21,"open":234.62,"volume":19962700},{"timestamp":1717507800,"date":"2024-06-04","index":5021,"close":234.86,"high":240.59,"low":232.2,"open":235.72,"volume":11197500},{"timestamp":1717594200,"date":"2024-06-05","index":5022,"close":236.53,"high":236.92,"low":231.55,"open":235.64,"volume":10772100},{"timestamp":1717680600,"date":"2024-06-06","index":5023,"close":242.76,"high":246.75,"low":239.45,"open":239.88,"volume":11693800},{"timestamp":1717767000,"date":"2024-06-07","index":5024,"close":241.85,"high":243.93,"low":240.29,"open":242.33,"volume":6883800},{"timestamp":1718026200,"date":"2024-06-10","index":5025,"close":241.84,"high":243.64,"low":240.43,"open":241.79,"volume":7660100},{"timestamp":1718112600,"date":"2024-06-11","index":5026,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215681,"date":"2024-06-12","index":5027,"close":236.48,"high":242.19,"low":236.06,"open":240.56,"volume":5712574},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-02-28","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":4944,"close":281.15,"high":283.43,"low":276.42,"open":280.41,"volume":4956600},{"timestamp":1707921000,"date":"2024-02-14","index":4945,"close":289.15,"high":289.46,"low":284.64,"open":285,"volume":3850700},{"timestamp":1708007400,"date":"2024-02-15","index":4946,"close":291.94,"high":292,"low":288.01,"open":291.34,"volume":3986500},{"timestamp":1708093800,"date":"2024-02-16","index":4947,"close":289.72,"high":292.07,"low":287.88,"open":292,"volume":4159100},{"timestamp":1708439400,"date":"2024-02-20","index":4948,"close":286.39,"high":290.85,"low":284.15,"open":289.5,"volume":4295500},{"timestamp":1708525800,"date":"2024-02-21","index":4949,"close":283.55,"high":283.57,"low":278.36,"open":280.07,"volume":3799000},{"timestamp":1708612200,"date":"2024-02-22","index":4950,"close":293.65,"high":294.63,"low":291.4,"open":292,"volume":5264300},{"timestamp":1708698600,"date":"2024-02-23","index":4951,"close":292.8,"high":298,"low":291.08,"open":298,"volume":4416800},{"timestamp":1708957800,"date":"2024-02-26","index":4952,"close":300.39,"high":303.83,"low":295,"open":295.59,"volume":8719300},{"timestamp":1709044200,"date":"2024-02-27","index":4953,"close":299.5,"high":301.75,"low":296.6,"open":301.58,"volume":6178800},{"timestamp":1709130600,"date":"2024-02-28","index":4954,"close":299.77,"high":300.88,"low":296.61,"open":299.58,"volume":12490800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":4955,"close":308.82,"high":310.54,"low":294.79,"open":300,"volume":21737800},{"timestamp":1709303400,"date":"2024-03-01","index":4956,"close":316.88,"high":318.71,"low":306.62,"open":307,"volume":9450200},{"timestamp":1709562600,"date":"2024-03-04","index":4957,"close":314.64,"high":317.65,"low":313.54,"open":314.57,"volume":9350000},{"timestamp":1709649000,"date":"2024-03-05","index":4958,"close":298.75,"high":312.55,"low":296.14,"open":311.31,"volume":9015300},{"timestamp":1709735400,"date":"2024-03-06","index":4959,"close":303.77,"high":305.89,"low":302.74,"open":304.65,"volume":8270000},{"timestamp":1709821800,"date":"2024-03-07","index":4960,"close":302.42,"high":306.77,"low":301.75,"open":306,"volume":6788900},{"timestamp":1709908200,"date":"2024-03-08","index":4961,"close":305.28,"high":308.87,"low":302.2,"open":302.2,"volume":4849800},{"timestamp":1710163800,"date":"2024-03-11","index":4962,"close":306,"high":307.61,"low":300.25,"open":302.64,"volume":4895500},{"timestamp":1710250200,"date":"2024-03-12","index":4963,"close":306.62,"high":309.04,"low":303.87,"open":306.71,"volume":4832000},{"timestamp":1710336600,"date":"2024-03-13","index":4964,"close":304.68,"high":307.73,"low":303.11,"open":305,"volume":5548800},{"timestamp":1710423000,"date":"2024-03-14","index":4965,"close":303.32,"high":309.49,"low":302,"open":305,"volume":4828800}]},{"date":"2023-11-29","estimated":2.06,"reported":2.11,"pre":[{"timestamp":1699972200,"date":"2023-11-14","index":4883,"close":221.18,"high":221.25,"low":217.95,"open":219,"volume":4743800},{"timestamp":1700058600,"date":"2023-11-15","index":4884,"close":219.42,"high":221.37,"low":217.66,"open":220.75,"volume":4800700},{"timestamp":1700145000,"date":"2023-11-16","index":4885,"close":221.45,"high":222.77,"low":218.94,"open":220,"volume":3712300},{"timestamp":1700231400,"date":"2023-11-17","index":4886,"close":221.22,"high":222.79,"low":220.38,"open":221.17,"volume":3634900},{"timestamp":1700490600,"date":"2023-11-20","index":4887,"close":225.13,"high":226.1,"low":220.62,"open":221.43,"volume":4599300},{"timestamp":1700577000,"date":"2023-11-21","index":4888,"close":224.32,"high":225.97,"low":223.54,"open":224,"volume":3852300},{"timestamp":1700663400,"date":"2023-11-22","index":4889,"close":223.84,"high":225.69,"low":223.21,"open":224.3,"volume":3893600},{"timestamp":1700836200,"date":"2023-11-24","index":4890,"close":224.38,"high":224.49,"low":222.12,"open":224.36,"volume":1869100},{"timestamp":1701095400,"date":"2023-11-27","index":4891,"close":224.79,"high":226.22,"low":224.25,"open":225.5,"volume":4885500},{"timestamp":1701181800,"date":"2023-11-28","index":4892,"close":224.92,"high":225.53,"low":222.23,"open":223.61,"volume":5535300},{"timestamp":1701268200,"date":"2023-11-29","index":4893,"close":230.35,"high":231.5,"low":227.26,"open":228.61,"volume":12327400}],"post":[{"timestamp":1701354600,"date":"2023-11-30","index":4894,"close":251.9,"high":252.5,"low":243.65,"open":249.05,"volume":24425700},{"timestamp":1701441000,"date":"2023-12-01","index":4895,"close":260,"high":263.43,"low":249.7,"open":250,"volume":14530700},{"timestamp":1701700200,"date":"2023-12-04","index":4896,"close":250.66,"high":255.12,"low":249.85,"open":252.8,"volume":11429200},{"timestamp":1701786600,"date":"2023-12-05","index":4897,"close":251.02,"high":251.67,"low":248.64,"open":249.99,"volume":5771500},{"timestamp":1701873000,"date":"2023-12-06","index":4898,"close":249.13,"high":253.98,"low":248.85,"open":251.52,"volume":5374800},{"timestamp":1701959400,"date":"2023-12-07","index":4899,"close":248.85,"high":250.73,"low":246.89,"open":248.75,"volume":6568200},{"timestamp":1702045800,"date":"2023-12-08","index":4900,"close":250.81,"high":252.09,"low":248,"open":248.55,"volume":4604600},{"timestamp":1702305000,"date":"2023-12-11","index":4901,"close":252.1,"high":253.52,"low":249.71,"open":250,"volume":4766000},{"timestamp":1702391400,"date":"2023-12-12","index":4902,"close":256.45,"high":256.58,"low":251.02,"open":251.8,"volume":5827600},{"timestamp":1702477800,"date":"2023-12-13","index":4903,"close":257.32,"high":259.12,"low":255.16,"open":257.51,"volume":6567600},{"timestamp":1702564200,"date":"2023-12-14","index":4904,"close":257.21,"high":258.77,"low":253.22,"open":256.5,"volume":6613200}]},{"date":"2023-08-30","estimated":1.9,"reported":2.12,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4820,"close":206.99,"high":209.69,"low":206.95,"open":208,"volume":2759600},{"timestamp":1692279000,"date":"2023-08-17","index":4821,"close":203.84,"high":206.93,"low":203.39,"open":206.57,"volume":4062700},{"timestamp":1692365400,"date":"2023-08-18","index":4822,"close":204.83,"high":205.5,"low":200.2,"open":200.97,"volume":4266200},{"timestamp":1692624600,"date":"2023-08-21","index":4823,"close":209.03,"high":209.42,"low":204.22,"open":206,"volume":4023300},{"timestamp":1692711000,"date":"2023-08-22","index":4824,"close":206.76,"high":210.11,"low":206,"open":209.85,"volume":3153600},{"timestamp":1692797400,"date":"2023-08-23","index":4825,"close":209.13,"high":210.99,"low":207.14,"open":208,"volume":3833200},{"timestamp":1692883800,"date":"2023-08-24","index":4826,"close":205.51,"high":211.99,"low":205.44,"open":211.01,"volume":3960300},{"timestamp":1692970200,"date":"2023-08-25","index":4827,"close":209.47,"high":210.79,"low":205.48,"open":205.51,"volume":3068800},{"timestamp":1693229400,"date":"2023-08-28","index":4828,"close":211.72,"high":213.48,"low":209.64,"open":210.45,"volume":4086900},{"timestamp":1693315800,"date":"2023-08-29","index":4829,"close":211.96,"high":212.46,"low":206.52,"open":206.75,"volume":5850400},{"timestamp":1693402200,"date":"2023-08-30","index":4830,"close":215.04,"high":215.59,"low":209.43,"open":211.77,"volume":9946000}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4831,"close":221.46,"high":228.79,"low":221.2,"open":228,"volume":19268400},{"timestamp":1693575000,"date":"2023-09-01","index":4832,"close":221.53,"high":223.97,"low":220.52,"open":223.5,"volume":5597100},{"timestamp":1693920600,"date":"2023-09-05","index":4833,"close":218.69,"high":220.32,"low":217.61,"open":219.33,"volume":5807300},{"timestamp":1694007000,"date":"2023-09-06","index":4834,"close":221.62,"high":222.21,"low":219.02,"open":219.47,"volume":5066700},{"timestamp":1694093400,"date":"2023-09-07","index":4835,"close":222.53,"high":222.73,"low":219.31,"open":219.77,"volume":4201900},{"timestamp":1694179800,"date":"2023-09-08","index":4836,"close":224.76,"high":225.47,"low":222.86,"open":223.32,"volume":4578900},{"timestamp":1694439000,"date":"2023-09-11","index":4837,"close":225.31,"high":226.83,"low":222.79,"open":226.01,"volume":4418000},{"timestamp":1694525400,"date":"2023-09-12","index":4838,"close":221.66,"high":224.79,"low":221.26,"open":223.45,"volume":4002300},{"timestamp":1694611800,"date":"2023-09-13","index":4839,"close":218.8,"high":221.86,"low":218.3,"open":221.18,"volume":4173600},{"timestamp":1694698200,"date":"2023-09-14","index":4840,"close":218.78,"high":220.57,"low":218.34,"open":219.42,"volume":4297200},{"timestamp":1694784600,"date":"2023-09-15","index":4841,"close":214.61,"high":219.19,"low":213.46,"open":218.87,"volume":9930200}]},{"date":"2023-05-31","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":4757,"close":204.56,"high":205.67,"low":201.75,"open":201.93,"volume":4423200},{"timestamp":1684330200,"date":"2023-05-17","index":4758,"close":209.38,"high":209.49,"low":204.8,"open":206.5,"volume":5772200},{"timestamp":1684416600,"date":"2023-05-18","index":4759,"close":213.32,"high":213.88,"low":209.33,"open":209.5,"volume":5165500},{"timestamp":1684503000,"date":"2023-05-19","index":4760,"close":210.36,"high":213.24,"low":209.93,"open":212.96,"volume":6090800},{"timestamp":1684762200,"date":"2023-05-22","index":4761,"close":210.26,"high":212.82,"low":209.04,"open":209.17,"volume":3890800},{"timestamp":1684848600,"date":"2023-05-23","index":4762,"close":206.64,"high":209.64,"low":206.47,"open":207.74,"volume":4256800},{"timestamp":1684935000,"date":"2023-05-24","index":4763,"close":209.06,"high":210.21,"low":205.42,"open":206.04,"volume":4894000},{"timestamp":1685021400,"date":"2023-05-25","index":4764,"close":209.91,"high":212.33,"low":208.44,"open":212.02,"volume":6496700},{"timestamp":1685107800,"date":"2023-05-26","index":4765,"close":215.44,"high":216.15,"low":212.55,"open":212.8,"volume":6933300},{"timestamp":1685453400,"date":"2023-05-30","index":4766,"close":218.87,"high":222.14,"low":215.73,"open":219.27,"volume":10421000},{"timestamp":1685539800,"date":"2023-05-31","index":4767,"close":223.38,"high":225,"low":217.06,"open":219.55,"volume":19624000}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":4768,"close":212.9,"high":215.36,"low":206.06,"open":208.22,"volume":20907400},{"timestamp":1685712600,"date":"2023-06-02","index":4769,"close":213.03,"high":216.14,"low":210.43,"open":212.9,"volume":11023500},{"timestamp":1685971800,"date":"2023-06-05","index":4770,"close":209.86,"high":212.32,"low":207.06,"open":210.47,"volume":7804400},{"timestamp":1686058200,"date":"2023-06-06","index":4771,"close":212.85,"high":213.4,"low":208.37,"open":208.55,"volume":6796000},{"timestamp":1686144600,"date":"2023-06-07","index":4772,"close":205.73,"high":216.66,"low":204.78,"open":214.88,"volume":9323900},{"timestamp":1686231000,"date":"2023-06-08","index":4773,"close":209.53,"high":210.38,"low":204.85,"open":205.38,"volume":5548600},{"timestamp":1686317400,"date":"2023-06-09","index":4774,"close":215.31,"high":218.66,"low":210.69,"open":210.69,"volume":7676700},{"timestamp":1686576600,"date":"2023-06-12","index":4775,"close":213.69,"high":220.39,"low":212.14,"open":216.15,"volume":11568300},{"timestamp":1686663000,"date":"2023-06-13","index":4776,"close":208.98,"high":216.23,"low":207.92,"open":215.5,"volume":11698900},{"timestamp":1686749400,"date":"2023-06-14","index":4777,"close":209.4,"high":211.71,"low":205.02,"open":207.7,"volume":8963400},{"timestamp":1686835800,"date":"2023-06-15","index":4778,"close":211.92,"high":213.33,"low":207.37,"open":207.95,"volume":7905400}]},{"date":"2023-03-01","estimated":1.36,"reported":1.68,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":4694,"close":169.96,"high":172.79,"low":167.85,"open":168.22,"volume":8393100},{"timestamp":1676471400,"date":"2023-02-15","index":4695,"close":171.1,"high":171.61,"low":168.24,"open":168.85,"volume":4997000},{"timestamp":1676557800,"date":"2023-02-16","index":4696,"close":168.11,"high":170.37,"low":167.96,"open":168.99,"volume":7483500},{"timestamp":1676644200,"date":"2023-02-17","index":4697,"close":165.17,"high":167.11,"low":162.74,"open":165.03,"volume":8084500},{"timestamp":1676989800,"date":"2023-02-21","index":4698,"close":161.62,"high":164.51,"low":161.45,"open":163.74,"volume":5210800},{"timestamp":1677076200,"date":"2023-02-22","index":4699,"close":163.36,"high":165,"low":162.11,"open":163.11,"volume":4343700},{"timestamp":1677162600,"date":"2023-02-23","index":4700,"close":164.12,"high":165.47,"low":161.57,"open":165.29,"volume":4679400},{"timestamp":1677249000,"date":"2023-02-24","index":4701,"close":162.2,"high":162.39,"low":159.66,"open":160.59,"volume":6569900},{"timestamp":1677508200,"date":"2023-02-27","index":4702,"close":163.14,"high":164.77,"low":162.22,"open":163.84,"volume":6891200},{"timestamp":1677594600,"date":"2023-02-28","index":4703,"close":163.61,"high":164.45,"low":161.53,"open":162.53,"volume":6912600},{"timestamp":1677681000,"date":"2023-03-01","index":4704,"close":167.35,"high":167.98,"low":162.98,"open":162.99,"volume":15841200}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":4705,"close":186.59,"high":193.91,"low":185.2,"open":193.12,"volume":37712500},{"timestamp":1677853800,"date":"2023-03-03","index":4706,"close":186.43,"high":189.77,"low":184.29,"open":188.07,"volume":12087200},{"timestamp":1678113000,"date":"2023-03-06","index":4707,"close":183.8,"high":189,"low":183.63,"open":185.07,"volume":10770300},{"timestamp":1678199400,"date":"2023-03-07","index":4708,"close":183.32,"high":186.16,"low":183.03,"open":184.46,"volume":9024300},{"timestamp":1678285800,"date":"2023-03-08","index":4709,"close":182.95,"high":184.9,"low":181.8,"open":183.3,"volume":6749100},{"timestamp":1678372200,"date":"2023-03-09","index":4710,"close":178.72,"high":183.84,"low":178.54,"open":183.1,"volume":7102400},{"timestamp":1678458600,"date":"2023-03-10","index":4711,"close":173.18,"high":179.36,"low":171.71,"open":178.5,"volume":14109000},{"timestamp":1678714200,"date":"2023-03-13","index":4712,"close":175.51,"high":177.1,"low":170,"open":171,"volume":9154800},{"timestamp":1678800600,"date":"2023-03-14","index":4713,"close":182.89,"high":185.31,"low":179.11,"open":180,"volume":10138100},{"timestamp":1678887000,"date":"2023-03-15","index":4714,"close":182.91,"high":183.86,"low":178.21,"open":179.16,"volume":7716900},{"timestamp":1678973400,"date":"2023-03-16","index":4715,"close":187.3,"high":187.65,"low":182.98,"open":183.3,"volume":8369500}]},{"date":"2022-11-30","estimated":1.21,"reported":1.4,"pre":[{"timestamp":1668522600,"date":"2022-11-15","index":4633,"close":162.07,"high":165.25,"low":160.75,"open":162.68,"volume":8116100},{"timestamp":1668609000,"date":"2022-11-16","index":4634,"close":155.12,"high":160.82,"low":153.83,"open":160,"volume":6454700},{"timestamp":1668695400,"date":"2022-11-17","index":4635,"close":149.69,"high":151.76,"low":148.34,"open":150.19,"volume":7357900},{"timestamp":1668781800,"date":"2022-11-18","index":4636,"close":148.04,"high":152.32,"low":145.65,"open":151.84,"volume":7555700},{"timestamp":1669041000,"date":"2022-11-21","index":4637,"close":144.85,"high":147.34,"low":143.4,"open":146.02,"volume":8015900},{"timestamp":1669127400,"date":"2022-11-22","index":4638,"close":149.25,"high":149.38,"low":142.92,"open":145.2,"volume":7017700},{"timestamp":1669213800,"date":"2022-11-23","index":4639,"close":152.24,"high":152.91,"low":147.55,"open":147.62,"volume":5558900},{"timestamp":1669386600,"date":"2022-11-25","index":4640,"close":153.35,"high":154.04,"low":151.38,"open":152.07,"volume":3023700},{"timestamp":1669645800,"date":"2022-11-28","index":4641,"close":153.69,"high":155.32,"low":152,"open":152,"volume":7931700},{"timestamp":1669732200,"date":"2022-11-29","index":4642,"close":151.68,"high":154.02,"low":151.26,"open":152.72,"volume":6398100},{"timestamp":1669818600,"date":"2022-11-30","index":4643,"close":160.25,"high":160.25,"low":150.13,"open":150.75,"volume":14591500}],"post":[{"timestamp":1669905000,"date":"2022-12-01","index":4644,"close":147,"high":147.59,"low":142.08,"open":147.55,"volume":33721500},{"timestamp":1669991400,"date":"2022-12-02","index":4645,"close":144.56,"high":145.21,"low":142.78,"open":144.29,"volume":15086700},{"timestamp":1670250600,"date":"2022-12-05","index":4646,"close":133.93,"high":144.39,"low":132.88,"open":142.8,"volume":20294600},{"timestamp":1670337000,"date":"2022-12-06","index":4647,"close":133.27,"high":134.55,"low":130.91,"open":132.71,"volume":16981800},{"timestamp":1670423400,"date":"2022-12-07","index":4648,"close":130.48,"high":133.75,"low":130.02,"open":132.5,"volume":12915900},{"timestamp":1670509800,"date":"2022-12-08","index":4649,"close":130.13,"high":131.46,"low":127.02,"open":128.43,"volume":15156900},{"timestamp":1670596200,"date":"2022-12-09","index":4650,"close":131.11,"high":133.37,"low":128.36,"open":129.74,"volume":10287500},{"timestamp":1670855400,"date":"2022-12-12","index":4651,"close":133.11,"high":134.09,"low":130.95,"open":131.1,"volume":11852400},{"timestamp":1670941800,"date":"2022-12-13","index":4652,"close":135.62,"high":139.88,"low":134.04,"open":137.39,"volume":12579800},{"timestamp":1671028200,"date":"2022-12-14","index":4653,"close":134.75,"high":137.27,"low":133.23,"open":135.01,"volume":9611800},{"timestamp":1671114600,"date":"2022-12-15","index":4654,"close":130.44,"high":134.12,"low":129.68,"open":131.67,"volume":10807300}]},{"date":"2022-08-24","estimated":1.02,"reported":1.19,"pre":[{"timestamp":1660138200,"date":"2022-08-10","index":4565,"close":188.61,"high":189.57,"low":186.21,"open":188.16,"volume":4179200},{"timestamp":1660224600,"date":"2022-08-11","index":4566,"close":186.73,"high":192.5,"low":186.32,"open":192.13,"volume":4175100},{"timestamp":1660311000,"date":"2022-08-12","index":4567,"close":189.89,"high":190.02,"low":185.51,"open":186.63,"volume":3846200},{"timestamp":1660570200,"date":"2022-08-15","index":4568,"close":191.06,"high":192.11,"low":188.9,"open":189.05,"volume":2768500},{"timestamp":1660656600,"date":"2022-08-16","index":4569,"close":189.59,"high":190.85,"low":186.36,"open":189.55,"volume":3835900},{"timestamp":1660743000,"date":"2022-08-17","index":4570,"close":187.96,"high":189.43,"low":186.47,"open":187.72,"volume":3181300},{"timestamp":1660829400,"date":"2022-08-18","index":4571,"close":187.93,"high":188.57,"low":186.61,"open":188.42,"volume":2791600},{"timestamp":1660915800,"date":"2022-08-19","index":4572,"close":183.77,"high":185.44,"low":181.58,"open":185.22,"volume":4346100},{"timestamp":1661175000,"date":"2022-08-22","index":4573,"close":176.98,"high":180.59,"low":176.06,"open":180,"volume":5182900},{"timestamp":1661261400,"date":"2022-08-23","index":4574,"close":176,"high":178.11,"low":174.91,"open":175.88,"volume":5076800},{"timestamp":1661347800,"date":"2022-08-24","index":4575,"close":180.01,"high":181.23,"low":176.06,"open":176.67,"volume":11438800}],"post":[{"timestamp":1661434200,"date":"2022-08-25","index":4576,"close":173.91,"high":174.14,"low":165.56,"open":168.58,"volume":24025600},{"timestamp":1661520600,"date":"2022-08-26","index":4577,"close":165.23,"high":176.3,"low":164.63,"open":173.96,"volume":11074700},{"timestamp":1661779800,"date":"2022-08-29","index":4578,"close":160.21,"high":165.82,"low":160.05,"open":164.28,"volume":9329900},{"timestamp":1661866200,"date":"2022-08-30","index":4579,"close":159.67,"high":163.85,"low":158.38,"open":162.14,"volume":8079400},{"timestamp":1661952600,"date":"2022-08-31","index":4580,"close":156.12,"high":161.21,"low":155.97,"open":159.79,"volume":9166100},{"timestamp":1662039000,"date":"2022-09-01","index":4581,"close":153.53,"high":155.33,"low":150.87,"open":154.87,"volume":9924000},{"timestamp":1662125400,"date":"2022-09-02","index":4582,"close":153.69,"high":158.67,"low":152.96,"open":156.46,"volume":7315700},{"timestamp":1662471000,"date":"2022-09-06","index":4583,"close":151.72,"high":154.43,"low":150.82,"open":152.88,"volume":6373700},{"timestamp":1662557400,"date":"2022-09-07","index":4584,"close":153.28,"high":154.06,"low":150.48,"open":151.29,"volume":6211400},{"timestamp":1662643800,"date":"2022-09-08","index":4585,"close":156.9,"high":157.03,"low":151.78,"open":152.32,"volume":6659200},{"timestamp":1662730200,"date":"2022-09-09","index":4586,"close":162.59,"high":163.29,"low":158.47,"open":158.6,"volume":5642300}]},{"date":"2022-05-31","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1652707800,"date":"2022-05-16","index":4506,"close":164.12,"high":166.11,"low":161.88,"open":164.74,"volume":5065800},{"timestamp":1652794200,"date":"2022-05-17","index":4507,"close":163.73,"high":169.1,"low":158.27,"open":167.33,"volume":7317700},{"timestamp":1652880600,"date":"2022-05-18","index":4508,"close":157.33,"high":164.52,"low":156.19,"open":162.82,"volume":7454400},{"timestamp":1652967000,"date":"2022-05-19","index":4509,"close":155.6,"high":159.25,"low":154.73,"open":155.23,"volume":8382200},{"timestamp":1653053400,"date":"2022-05-20","index":4510,"close":159.65,"high":160.73,"low":154.55,"open":158.74,"volume":9068700},{"timestamp":1653312600,"date":"2022-05-23","index":4511,"close":160.32,"high":160.73,"low":155.91,"open":159.84,"volume":6148800},{"timestamp":1653399000,"date":"2022-05-24","index":4512,"close":156.93,"high":158.39,"low":154.55,"open":157.77,"volume":6928400},{"timestamp":1653485400,"date":"2022-05-25","index":4513,"close":159.65,"high":161.89,"low":155.32,"open":155.32,"volume":7436800},{"timestamp":1653571800,"date":"2022-05-26","index":4514,"close":162.46,"high":163.69,"low":157.57,"open":159.69,"volume":6697700},{"timestamp":1653658200,"date":"2022-05-27","index":4515,"close":165.1,"high":165.23,"low":160.25,"open":160.67,"volume":7883600},{"timestamp":1654003800,"date":"2022-05-31","index":4516,"close":160.24,"high":167.28,"low":159.35,"open":166.96,"volume":18114600}],"post":[{"timestamp":1654090200,"date":"2022-06-01","index":4517,"close":176.07,"high":184.42,"low":174.37,"open":178.01,"volume":37037400},{"timestamp":1654176600,"date":"2022-06-02","index":4518,"close":188.4,"high":190.13,"low":174.7,"open":175,"volume":19231200},{"timestamp":1654263000,"date":"2022-06-03","index":4519,"close":184.91,"high":189.64,"low":183.8,"open":185,"volume":9224000},{"timestamp":1654522200,"date":"2022-06-06","index":4520,"close":182.87,"high":190.42,"low":181.7,"open":188.93,"volume":5811700},{"timestamp":1654608600,"date":"2022-06-07","index":4521,"close":187.15,"high":188.6,"low":181.71,"open":181.71,"volume":6331100},{"timestamp":1654695000,"date":"2022-06-08","index":4522,"close":189.19,"high":190.56,"low":185.39,"open":187,"volume":6226200},{"timestamp":1654781400,"date":"2022-06-09","index":4523,"close":187.11,"high":192.68,"low":186.61,"open":188.53,"volume":8467700},{"timestamp":1654867800,"date":"2022-06-10","index":4524,"close":178.45,"high":183.95,"low":177.2,"open":183.63,"volume":7855800},{"timestamp":1655127000,"date":"2022-06-13","index":4525,"close":166.03,"high":172.68,"low":165.06,"open":170.55,"volume":10726200},{"timestamp":1655213400,"date":"2022-06-14","index":4526,"close":164.45,"high":169.63,"low":162.15,"open":168.73,"volume":8576200},{"timestamp":1655299800,"date":"2022-06-15","index":4527,"close":168.55,"high":171.5,"low":164.68,"open":166.73,"volume":7740700}]},{"date":"2022-03-01","estimated":0.74,"reported":0.84,"pre":[{"timestamp":1644849000,"date":"2022-02-14","index":4443,"close":206.4,"high":209.9,"low":204.63,"open":205.8,"volume":7005900},{"timestamp":1644935400,"date":"2022-02-15","index":4444,"close":214.25,"high":214.57,"low":208.52,"open":209.75,"volume":6353000},{"timestamp":1645021800,"date":"2022-02-16","index":4445,"close":211.74,"high":212.42,"low":208.21,"open":211,"volume":7072700},{"timestamp":1645108200,"date":"2022-02-17","index":4446,"close":200.03,"high":209.75,"low":199.5,"open":208.33,"volume":8820100},{"timestamp":1645194600,"date":"2022-02-18","index":4447,"close":196.84,"high":202.6,"low":195.79,"open":200.4,"volume":6691800},{"timestamp":1645540200,"date":"2022-02-22","index":4448,"close":195.13,"high":201.46,"low":193.53,"open":195.53,"volume":8434800},{"timestamp":1645626600,"date":"2022-02-23","index":4449,"close":190.54,"high":199,"low":190.13,"open":196.35,"volume":7784300},{"timestamp":1645713000,"date":"2022-02-24","index":4450,"close":204.29,"high":204.9,"low":184.44,"open":184.74,"volume":11792600},{"timestamp":1645799400,"date":"2022-02-25","index":4451,"close":208.09,"high":208.47,"low":201.61,"open":204.72,"volume":5853600},{"timestamp":1646058600,"date":"2022-02-28","index":4452,"close":210.53,"high":211.67,"low":206.95,"open":207.79,"volume":7904700},{"timestamp":1646145000,"date":"2022-03-01","index":4453,"close":208.89,"high":214.39,"low":208.46,"open":213.4,"volume":12587300}],"post":[{"timestamp":1646231400,"date":"2022-03-02","index":4454,"close":210.39,"high":217.31,"low":201.15,"open":216.1,"volume":16670100},{"timestamp":1646317800,"date":"2022-03-03","index":4455,"close":204.75,"high":211.63,"low":204.22,"open":210.39,"volume":6559900},{"timestamp":1646404200,"date":"2022-03-04","index":4456,"close":203.01,"high":206.38,"low":199.26,"open":204.7,"volume":6813600},{"timestamp":1646663400,"date":"2022-03-07","index":4457,"close":196.23,"high":204.93,"low":196.04,"open":203.45,"volume":7043500},{"timestamp":1646749800,"date":"2022-03-08","index":4458,"close":192.08,"high":197.2,"low":189.2,"open":194.28,"volume":8229000},{"timestamp":1646836200,"date":"2022-03-09","index":4459,"close":203.16,"high":205.23,"low":197.22,"open":198.35,"volume":6881300},{"timestamp":1646922600,"date":"2022-03-10","index":4460,"close":200.15,"high":201.2,"low":197.53,"open":199.1,"volume":5604200},{"timestamp":1647009000,"date":"2022-03-11","index":4461,"close":197.9,"high":204.77,"low":197.63,"open":204.77,"volume":5196900},{"timestamp":1647264600,"date":"2022-03-14","index":4462,"close":193.12,"high":200.16,"low":191.82,"open":198.24,"volume":5665500},{"timestamp":1647351000,"date":"2022-03-15","index":4463,"close":196.14,"high":199.96,"low":192.74,"open":198.53,"volume":5276300},{"timestamp":1647437400,"date":"2022-03-16","index":4464,"close":205.57,"high":205.9,"low":197.33,"open":198.66,"volume":6043400}]},{"date":"2021-11-30","estimated":0.92,"reported":1.27,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":4381,"close":305.49,"high":307.76,"low":303.23,"open":306.9,"volume":3595300},{"timestamp":1637073000,"date":"2021-11-16","index":4382,"close":307.09,"high":307.58,"low":302.72,"open":304.08,"volume":2989400},{"timestamp":1637159400,"date":"2021-11-17","index":4383,"close":308.02,"high":309.9,"low":307.25,"open":307.78,"volume":3864700},{"timestamp":1637245800,"date":"2021-11-18","index":4384,"close":302.99,"high":306.99,"low":299.58,"open":306.16,"volume":4443100},{"timestamp":1637332200,"date":"2021-11-19","index":4385,"close":301.17,"high":306,"low":301.1,"open":305.71,"volume":4758900},{"timestamp":1637591400,"date":"2021-11-22","index":4386,"close":296.84,"high":305.49,"low":296.72,"open":301.84,"volume":4474700},{"timestamp":1637677800,"date":"2021-11-23","index":4387,"close":291.42,"high":296.47,"low":288.31,"open":293.65,"volume":6431100},{"timestamp":1637764200,"date":"2021-11-24","index":4388,"close":289.17,"high":289.45,"low":283.2,"open":286.04,"volume":5091400},{"timestamp":1637937000,"date":"2021-11-26","index":4389,"close":284.21,"high":287.57,"low":283.04,"open":284.5,"volume":4195300},{"timestamp":1638196200,"date":"2021-11-29","index":4390,"close":296.74,"high":298.39,"low":284.7,"open":289.52,"volume":8215600},{"timestamp":1638282600,"date":"2021-11-30","index":4391,"close":284.96,"high":299.27,"low":283.4,"open":296.19,"volume":13597600}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":4392,"close":251.5,"high":276.94,"low":251.46,"open":271.26,"volume":30723100},{"timestamp":1638455400,"date":"2021-12-02","index":4393,"close":261.2,"high":262.58,"low":252.14,"open":252.82,"volume":12200800},{"timestamp":1638541800,"date":"2021-12-03","index":4394,"close":258.32,"high":261.75,"low":251.7,"open":261.55,"volume":8944000},{"timestamp":1638801000,"date":"2021-12-06","index":4395,"close":258.75,"high":259.23,"low":250.71,"open":256.1,"volume":7123000},{"timestamp":1638887400,"date":"2021-12-07","index":4396,"close":266.99,"high":270.23,"low":263.6,"open":265.47,"volume":7401200},{"timestamp":1638973800,"date":"2021-12-08","index":4397,"close":266.31,"high":268.5,"low":264.57,"open":268.31,"volume":4586500},{"timestamp":1639060200,"date":"2021-12-09","index":4398,"close":264.32,"high":266.68,"low":262.64,"open":266.04,"volume":3967000},{"timestamp":1639146600,"date":"2021-12-10","index":4399,"close":266.03,"high":270.57,"low":264.44,"open":266.1,"volume":3480100},{"timestamp":1639405800,"date":"2021-12-13","index":4400,"close":265.76,"high":270.56,"low":264.61,"open":265.8,"volume":3625700},{"timestamp":1639492200,"date":"2021-12-14","index":4401,"close":255.59,"high":262.15,"low":253.3,"open":262,"volume":7227300},{"timestamp":1639578600,"date":"2021-12-15","index":4402,"close":260.04,"high":260.19,"low":251.9,"open":254.85,"volume":6484900}]},{"date":"2021-08-25","estimated":0.92,"reported":1.48,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":4314,"close":242.28,"high":246.15,"low":240.1,"open":244.67,"volume":3999200},{"timestamp":1628775000,"date":"2021-08-12","index":4315,"close":248.39,"high":248.43,"low":241.93,"open":242.5,"volume":4467400},{"timestamp":1628861400,"date":"2021-08-13","index":4316,"close":251.56,"high":253.77,"low":248.87,"open":251.71,"volume":5986400},{"timestamp":1629120600,"date":"2021-08-16","index":4317,"close":249.2,"high":251,"low":244.47,"open":250.17,"volume":4047500},{"timestamp":1629207000,"date":"2021-08-17","index":4318,"close":246.99,"high":249.2,"low":245.94,"open":248.26,"volume":3472600},{"timestamp":1629293400,"date":"2021-08-18","index":4319,"close":251.22,"high":256.8,"low":247.72,"open":248,"volume":8306700},{"timestamp":1629379800,"date":"2021-08-19","index":4320,"close":253.07,"high":255.44,"low":248.38,"open":249.17,"volume":6600800},{"timestamp":1629466200,"date":"2021-08-20","index":4321,"close":256.13,"high":257.87,"low":252.61,"open":253,"volume":5510700},{"timestamp":1629725400,"date":"2021-08-23","index":4322,"close":260.52,"high":261.86,"low":256.57,"open":257,"volume":7603900},{"timestamp":1629811800,"date":"2021-08-24","index":4323,"close":259.66,"high":262.5,"low":259.06,"open":261.92,"volume":6685200},{"timestamp":1629898200,"date":"2021-08-25","index":4324,"close":260.85,"high":261.9,"low":258.75,"open":260.86,"volume":9701000}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":4325,"close":267.79,"high":275.22,"low":267.36,"open":269.8,"volume":18987000},{"timestamp":1630071000,"date":"2021-08-27","index":4326,"close":266.53,"high":270.91,"low":265.43,"open":267.86,"volume":7992500},{"timestamp":1630330200,"date":"2021-08-30","index":4327,"close":264.97,"high":267.58,"low":264.75,"open":265.81,"volume":5730000},{"timestamp":1630416600,"date":"2021-08-31","index":4328,"close":265.27,"high":266.77,"low":262.7,"open":264.77,"volume":5901500},{"timestamp":1630503000,"date":"2021-09-01","index":4329,"close":268.32,"high":273.26,"low":265.59,"open":266.27,"volume":7189000},{"timestamp":1630589400,"date":"2021-09-02","index":4330,"close":264.15,"high":269.26,"low":263.92,"open":269,"volume":4498300},{"timestamp":1630675800,"date":"2021-09-03","index":4331,"close":267.08,"high":267.41,"low":261.8,"open":263.6,"volume":7356700},{"timestamp":1631021400,"date":"2021-09-07","index":4332,"close":265.21,"high":267.9,"low":264.07,"open":266.54,"volume":4672500},{"timestamp":1631107800,"date":"2021-09-08","index":4333,"close":262.62,"high":264.34,"low":261.58,"open":263.62,"volume":3851500},{"timestamp":1631194200,"date":"2021-09-09","index":4334,"close":260.74,"high":263.71,"low":260.45,"open":261.82,"volume":4126500},{"timestamp":1631280600,"date":"2021-09-10","index":4335,"close":257.2,"high":261.59,"low":256.5,"open":261,"volume":5280900}]},{"date":"2021-05-27","estimated":0.88,"reported":1.21,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":4252,"close":211.86,"high":215.64,"low":210.47,"open":212.97,"volume":5337000},{"timestamp":1620999000,"date":"2021-05-14","index":4253,"close":217.66,"high":218.27,"low":214.15,"open":214.19,"volume":4429000},{"timestamp":1621258200,"date":"2021-05-17","index":4254,"close":215.06,"high":217.72,"low":212.82,"open":216.59,"volume":3816100},{"timestamp":1621344600,"date":"2021-05-18","index":4255,"close":214.33,"high":217.35,"low":213.79,"open":215.44,"volume":3540600},{"timestamp":1621431000,"date":"2021-05-19","index":4256,"close":221.34,"high":221.6,"low":214.51,"open":215.85,"volume":8092100},{"timestamp":1621517400,"date":"2021-05-20","index":4257,"close":223.78,"high":226.83,"low":222.36,"open":222.98,"volume":6705500},{"timestamp":1621603800,"date":"2021-05-21","index":4258,"close":222.58,"high":225.78,"low":222.44,"open":225.21,"volume":4913600},{"timestamp":1621863000,"date":"2021-05-24","index":4259,"close":226.99,"high":227.6,"low":224.21,"open":225,"volume":5288300},{"timestamp":1621949400,"date":"2021-05-25","index":4260,"close":227.71,"high":229.72,"low":226.28,"open":228,"volume":6256300},{"timestamp":1622035800,"date":"2021-05-26","index":4261,"close":229.68,"high":230.24,"low":228.29,"open":228.48,"volume":5807100},{"timestamp":1622122200,"date":"2021-05-27","index":4262,"close":225.83,"high":229.52,"low":225.39,"open":229.52,"volume":15344100}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":4263,"close":238.1,"high":243.5,"low":237.83,"open":239.22,"volume":17810800},{"timestamp":1622554200,"date":"2021-06-01","index":4264,"close":236.2,"high":238.4,"low":232.46,"open":238,"volume":8103900},{"timestamp":1622640600,"date":"2021-06-02","index":4265,"close":234.62,"high":238.29,"low":233.9,"open":234.4,"volume":5543900},{"timestamp":1622727000,"date":"2021-06-03","index":4266,"close":230.84,"high":233.18,"low":229.43,"open":232.89,"volume":5109000},{"timestamp":1622813400,"date":"2021-06-04","index":4267,"close":237.48,"high":237.89,"low":231.52,"open":231.63,"volume":6177600},{"timestamp":1623072600,"date":"2021-06-07","index":4268,"close":238.14,"high":239.47,"low":235.84,"open":236.6,"volume":3510800},{"timestamp":1623159000,"date":"2021-06-08","index":4269,"close":236.42,"high":241.79,"low":235.67,"open":238.8,"volume":5827300},{"timestamp":1623245400,"date":"2021-06-09","index":4270,"close":236.09,"high":238.87,"low":235.51,"open":238.87,"volume":3350900},{"timestamp":1623331800,"date":"2021-06-10","index":4271,"close":240.19,"high":240.29,"low":235.15,"open":236,"volume":4659500},{"timestamp":1623418200,"date":"2021-06-11","index":4272,"close":240.31,"high":240.37,"low":238.41,"open":239.03,"volume":4624200},{"timestamp":1623677400,"date":"2021-06-14","index":4273,"close":246.26,"high":246.64,"low":240.48,"open":240.7,"volume":6764700}]},{"date":"2021-02-25","estimated":0.75,"reported":1.04,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":4188,"close":236.72,"high":238.22,"low":233.96,"open":237.45,"volume":5535600},{"timestamp":1613053800,"date":"2021-02-11","index":4189,"close":241.24,"high":242.89,"low":238.58,"open":238.93,"volume":6091600},{"timestamp":1613140200,"date":"2021-02-12","index":4190,"close":240.37,"high":241.56,"low":238.91,"open":240.95,"volume":4314400},{"timestamp":1613485800,"date":"2021-02-16","index":4191,"close":248.59,"high":251.23,"low":243.8,"open":245,"volume":10837600},{"timestamp":1613572200,"date":"2021-02-17","index":4192,"close":247.66,"high":249.5,"low":245.5,"open":248.59,"volume":5879200},{"timestamp":1613658600,"date":"2021-02-18","index":4193,"close":247.01,"high":248.01,"low":242.57,"open":245.97,"volume":4152800},{"timestamp":1613745000,"date":"2021-02-19","index":4194,"close":246.56,"high":249.39,"low":245.98,"open":248,"volume":4647700},{"timestamp":1614004200,"date":"2021-02-22","index":4195,"close":240.95,"high":244.52,"low":240.38,"open":244.26,"volume":5055000},{"timestamp":1614090600,"date":"2021-02-23","index":4196,"close":235.64,"high":238.96,"low":229.01,"open":235.26,"volume":8641600},{"timestamp":1614177000,"date":"2021-02-24","index":4197,"close":240.47,"high":241.5,"low":231.51,"open":235.53,"volume":6128300},{"timestamp":1614263400,"date":"2021-02-25","index":4198,"close":231.08,"high":240.35,"low":229.77,"open":238.53,"volume":8828900}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":4199,"close":216.5,"high":230.5,"low":216.34,"open":229.39,"volume":20372900},{"timestamp":1614609000,"date":"2021-03-01","index":4200,"close":217.54,"high":220.2,"low":215.03,"open":219.9,"volume":14027700},{"timestamp":1614695400,"date":"2021-03-02","index":4201,"close":213.47,"high":218.6,"low":213.34,"open":218.4,"volume":10211500},{"timestamp":1614781800,"date":"2021-03-03","index":4202,"close":206,"high":213.32,"low":205.4,"open":212.83,"volume":11459000},{"timestamp":1614868200,"date":"2021-03-04","index":4203,"close":205.33,"high":209.09,"low":201.51,"open":206.84,"volume":12800500},{"timestamp":1614954600,"date":"2021-03-05","index":4204,"close":210.76,"high":212.35,"low":203.22,"open":210.01,"volume":11406000},{"timestamp":1615213800,"date":"2021-03-08","index":4205,"close":207.72,"high":214.9,"low":207.57,"open":213.62,"volume":9576400},{"timestamp":1615300200,"date":"2021-03-09","index":4206,"close":211.53,"high":215.79,"low":211.17,"open":212.18,"volume":9732200},{"timestamp":1615386600,"date":"2021-03-10","index":4207,"close":211.96,"high":216.15,"low":211.77,"open":214.72,"volume":7186400},{"timestamp":1615473000,"date":"2021-03-11","index":4208,"close":215.95,"high":218.17,"low":214.35,"open":215,"volume":6431000},{"timestamp":1615559400,"date":"2021-03-12","index":4209,"close":212.21,"high":213.85,"low":209.3,"open":213.45,"volume":6114600}]},{"date":"2020-12-01","estimated":0.75,"reported":1.74,"pre":[{"timestamp":1605537000,"date":"2020-11-16","index":4130,"close":249.89,"high":253.49,"low":248.18,"open":249.52,"volume":5712600},{"timestamp":1605623400,"date":"2020-11-17","index":4131,"close":256.17,"high":258.27,"low":250.46,"open":253.74,"volume":5090700},{"timestamp":1605709800,"date":"2020-11-18","index":4132,"close":257.16,"high":262.66,"low":255.85,"open":256.4,"volume":5880500},{"timestamp":1605796200,"date":"2020-11-19","index":4133,"close":264.65,"high":267.09,"low":255.66,"open":256.84,"volume":8084600},{"timestamp":1605882600,"date":"2020-11-20","index":4134,"close":258.04,"high":265.02,"low":257.82,"open":263.59,"volume":7286100},{"timestamp":1606141800,"date":"2020-11-23","index":4135,"close":257.64,"high":261.74,"low":254.61,"open":261.23,"volume":5383600},{"timestamp":1606228200,"date":"2020-11-24","index":4136,"close":260.84,"high":262.31,"low":257.82,"open":260,"volume":5797300},{"timestamp":1606314600,"date":"2020-11-25","index":4137,"close":246.82,"high":266.1,"low":245.05,"open":263.73,"volume":26394900},{"timestamp":1606487400,"date":"2020-11-27","index":4138,"close":247.63,"high":251.84,"low":247.03,"open":251,"volume":7395000},{"timestamp":1606746600,"date":"2020-11-30","index":4139,"close":245.8,"high":247.63,"low":236.07,"open":245.48,"volume":18966400},{"timestamp":1606833000,"date":"2020-12-01","index":4140,"close":241.35,"high":246.7,"low":238.7,"open":245,"volume":18872000}],"post":[{"timestamp":1606919400,"date":"2020-12-02","index":4141,"close":220.78,"high":226,"low":215.63,"open":225.48,"volume":52225500},{"timestamp":1607005800,"date":"2020-12-03","index":4142,"close":220.97,"high":226.11,"low":220.13,"open":226.11,"volume":21395300},{"timestamp":1607092200,"date":"2020-12-04","index":4143,"close":225.86,"high":228.6,"low":221.82,"open":223.82,"volume":20504800},{"timestamp":1607351400,"date":"2020-12-07","index":4144,"close":227.7,"high":229.87,"low":226.25,"open":228.11,"volume":12864100},{"timestamp":1607437800,"date":"2020-12-08","index":4145,"close":227.86,"high":229.5,"low":225.66,"open":228.65,"volume":12116800},{"timestamp":1607524200,"date":"2020-12-09","index":4146,"close":220.57,"high":228.84,"low":220.07,"open":228.05,"volume":15651800},{"timestamp":1607610600,"date":"2020-12-10","index":4147,"close":222.92,"high":224.31,"low":220.16,"open":220.57,"volume":9258600},{"timestamp":1607697000,"date":"2020-12-11","index":4148,"close":222.42,"high":222.74,"low":219.98,"open":221.92,"volume":8214400},{"timestamp":1607956200,"date":"2020-12-14","index":4149,"close":221.27,"high":223.47,"low":220.45,"open":223.09,"volume":8508500},{"timestamp":1608042600,"date":"2020-12-15","index":4150,"close":220.15,"high":222.14,"low":218.2,"open":222.07,"volume":10766800},{"timestamp":1608129000,"date":"2020-12-16","index":4151,"close":223.62,"high":224,"low":220.25,"open":221.48,"volume":8821400}]},{"date":"2020-08-25","estimated":0.67,"reported":1.44,"pre":[{"timestamp":1597152600,"date":"2020-08-11","index":4062,"close":191.99,"high":195.84,"low":191.72,"open":193.62,"volume":5015400},{"timestamp":1597239000,"date":"2020-08-12","index":4063,"close":192.62,"high":195.42,"low":192.12,"open":193,"volume":3980300},{"timestamp":1597325400,"date":"2020-08-13","index":4064,"close":195.14,"high":198.07,"low":193.23,"open":193.32,"volume":4711600},{"timestamp":1597411800,"date":"2020-08-14","index":4065,"close":193.46,"high":195.48,"low":192.52,"open":195.22,"volume":2833000},{"timestamp":1597671000,"date":"2020-08-17","index":4066,"close":196.74,"high":197.07,"low":194.42,"open":195.34,"volume":3574500},{"timestamp":1597757400,"date":"2020-08-18","index":4067,"close":204.01,"high":204.8,"low":199,"open":199.33,"volume":7284800},{"timestamp":1597843800,"date":"2020-08-19","index":4068,"close":205.11,"high":207.1,"low":200.03,"open":204,"volume":7080700},{"timestamp":1597930200,"date":"2020-08-20","index":4069,"close":209.51,"high":210.11,"low":203.51,"open":203.85,"volume":5175100},{"timestamp":1598016600,"date":"2020-08-21","index":4070,"close":207.53,"high":210,"low":206.25,"open":209.94,"volume":5727800},{"timestamp":1598275800,"date":"2020-08-24","index":4071,"close":208.46,"high":209.29,"low":205.15,"open":208.88,"volume":5699000},{"timestamp":1598362200,"date":"2020-08-25","index":4072,"close":216.05,"high":218.35,"low":210.8,"open":213.22,"volume":27096500}],"post":[{"timestamp":1598448600,"date":"2020-08-26","index":4073,"close":272.32,"high":277.97,"low":249.47,"open":251.96,"volume":63253400},{"timestamp":1598535000,"date":"2020-08-27","index":4074,"close":276.32,"high":278.28,"low":260.84,"open":267,"volume":22817100},{"timestamp":1598621400,"date":"2020-08-28","index":4075,"close":271.1,"high":275.75,"low":267.4,"open":271.28,"volume":28068000},{"timestamp":1598880600,"date":"2020-08-31","index":4076,"close":272.65,"high":274.71,"low":265.91,"open":270,"volume":16010100},{"timestamp":1598967000,"date":"2020-09-01","index":4077,"close":281.25,"high":281.93,"low":270.58,"open":271,"volume":13293600},{"timestamp":1599053400,"date":"2020-09-02","index":4078,"close":276.69,"high":284.5,"low":268.57,"open":283.47,"volume":12963800},{"timestamp":1599139800,"date":"2020-09-03","index":4079,"close":265.01,"high":271.75,"low":257.41,"open":270.58,"volume":14000600},{"timestamp":1599226200,"date":"2020-09-04","index":4080,"close":254.7,"high":265.67,"low":243.2,"open":262.98,"volume":14374300},{"timestamp":1599571800,"date":"2020-09-08","index":4081,"close":241.27,"high":253.68,"low":240.14,"open":240.57,"volume":15229600},{"timestamp":1599658200,"date":"2020-09-09","index":4082,"close":250.43,"high":253.45,"low":242.96,"open":246.4,"volume":9988600},{"timestamp":1599744600,"date":"2020-09-10","index":4083,"close":247.8,"high":256.51,"low":246.97,"open":254.81,"volume":5945000}]},{"date":"2020-05-28","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":4000,"close":169.64,"high":175.21,"low":166.27,"open":175.17,"volume":12534900},{"timestamp":1589463000,"date":"2020-05-14","index":4001,"close":167,"high":168.57,"low":164.57,"open":168.44,"volume":7442300},{"timestamp":1589549400,"date":"2020-05-15","index":4002,"close":171.33,"high":171.72,"low":166.18,"open":167.27,"volume":5673800},{"timestamp":1589808600,"date":"2020-05-18","index":4003,"close":172.5,"high":177,"low":172.13,"open":174,"volume":6398300},{"timestamp":1589895000,"date":"2020-05-19","index":4004,"close":176.04,"high":178.2,"low":172.75,"open":172.75,"volume":5264000},{"timestamp":1589981400,"date":"2020-05-20","index":4005,"close":176.93,"high":179.14,"low":174.9,"open":178.57,"volume":4951200},{"timestamp":1590067800,"date":"2020-05-21","index":4006,"close":175.26,"high":178.29,"low":174.93,"open":176.93,"volume":4429700},{"timestamp":1590154200,"date":"2020-05-22","index":4007,"close":177.85,"high":178.64,"low":175.45,"open":176.6,"volume":4965100},{"timestamp":1590499800,"date":"2020-05-26","index":4008,"close":176.52,"high":182,"low":176.22,"open":182,"volume":8353600},{"timestamp":1590586200,"date":"2020-05-27","index":4009,"close":176.6,"high":176.61,"low":171.37,"open":176.29,"volume":6340200},{"timestamp":1590672600,"date":"2020-05-28","index":4010,"close":181.1,"high":184.8,"low":177.1,"open":180,"volume":10275200}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":4011,"close":174.79,"high":175,"low":170.69,"open":174.3,"volume":19588900},{"timestamp":1591018200,"date":"2020-06-01","index":4012,"close":176.36,"high":177.52,"low":172.68,"open":173.1,"volume":5711600},{"timestamp":1591104600,"date":"2020-06-02","index":4013,"close":174.23,"high":174.9,"low":171.22,"open":174.85,"volume":8571800},{"timestamp":1591191000,"date":"2020-06-03","index":4014,"close":174.99,"high":175.93,"low":172.84,"open":174.83,"volume":6004000},{"timestamp":1591277400,"date":"2020-06-04","index":4015,"close":171.44,"high":175.43,"low":170,"open":175,"volume":7301600},{"timestamp":1591363800,"date":"2020-06-05","index":4016,"close":173.88,"high":174.19,"low":167,"open":170.11,"volume":8232200},{"timestamp":1591623000,"date":"2020-06-08","index":4017,"close":176.55,"high":176.57,"low":172.66,"open":173.63,"volume":4592600},{"timestamp":1591709400,"date":"2020-06-09","index":4018,"close":174.56,"high":176,"low":173.53,"open":176,"volume":4025600},{"timestamp":1591795800,"date":"2020-06-10","index":4019,"close":182.1,"high":182.5,"low":176.05,"open":176.25,"volume":8127200},{"timestamp":1591882200,"date":"2020-06-11","index":4020,"close":172.05,"high":178.43,"low":172,"open":176.64,"volume":6521200},{"timestamp":1591968600,"date":"2020-06-12","index":4021,"close":175.11,"high":177.69,"low":171.86,"open":175.9,"volume":5443800}]},{"date":"2020-02-25","estimated":0.56,"reported":0.66,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":3935,"close":189.12,"high":189.27,"low":185.56,"open":186.17,"volume":3873500},{"timestamp":1581431400,"date":"2020-02-11","index":3936,"close":189.11,"high":192.6,"low":188.65,"open":191.48,"volume":4299200},{"timestamp":1581517800,"date":"2020-02-12","index":3937,"close":189.46,"high":190.52,"low":186.77,"open":189.71,"volume":4535400},{"timestamp":1581604200,"date":"2020-02-13","index":3938,"close":188.64,"high":191.05,"low":188.42,"open":188.5,"volume":3132100},{"timestamp":1581690600,"date":"2020-02-14","index":3939,"close":189.95,"high":190.25,"low":188.1,"open":189.35,"volume":3599400},{"timestamp":1582036200,"date":"2020-02-18","index":3940,"close":191.09,"high":191.5,"low":188.92,"open":190.95,"volume":4957000},{"timestamp":1582122600,"date":"2020-02-19","index":3941,"close":192.87,"high":193.92,"low":191.8,"open":192,"volume":3903200},{"timestamp":1582209000,"date":"2020-02-20","index":3942,"close":193.36,"high":195.72,"low":189.77,"open":194,"volume":5451200},{"timestamp":1582295400,"date":"2020-02-21","index":3943,"close":189.5,"high":192.04,"low":186.72,"open":191.84,"volume":5242100},{"timestamp":1582554600,"date":"2020-02-24","index":3944,"close":185.94,"high":187.15,"low":178.79,"open":178.79,"volume":8463300},{"timestamp":1582641000,"date":"2020-02-25","index":3945,"close":181.27,"high":189.98,"low":179.43,"open":188.47,"volume":11361100}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":3946,"close":178.87,"high":182.67,"low":174.25,"open":176.54,"volume":13923100},{"timestamp":1582813800,"date":"2020-02-27","index":3947,"close":172.15,"high":178.33,"low":170.05,"open":172.21,"volume":9927300},{"timestamp":1582900200,"date":"2020-02-28","index":3948,"close":170.4,"high":171.77,"low":163.12,"open":164.99,"volume":12640800},{"timestamp":1583159400,"date":"2020-03-02","index":3949,"close":176.76,"high":176.79,"low":168.59,"open":172.2,"volume":7761000},{"timestamp":1583245800,"date":"2020-03-03","index":3950,"close":169.37,"high":178.42,"low":167.09,"open":178.41,"volume":8323500},{"timestamp":1583332200,"date":"2020-03-04","index":3951,"close":175.69,"high":175.81,"low":169.63,"open":172.25,"volume":5846300},{"timestamp":1583418600,"date":"2020-03-05","index":3952,"close":169.6,"high":173.75,"low":168.1,"open":172.57,"volume":5797500},{"timestamp":1583505000,"date":"2020-03-06","index":3953,"close":164.08,"high":167.57,"low":158.54,"open":165.67,"volume":9757700},{"timestamp":1583760600,"date":"2020-03-09","index":3954,"close":151.21,"high":157.71,"low":150.64,"open":151.7,"volume":9657100},{"timestamp":1583847000,"date":"2020-03-10","index":3955,"close":161.34,"high":161.47,"low":151,"open":157.23,"volume":11443900},{"timestamp":1583933400,"date":"2020-03-11","index":3956,"close":154.57,"high":159.62,"low":150.15,"open":157.68,"volume":10341300}]},{"date":"2019-12-03","estimated":0.66,"reported":0.75,"pre":[{"timestamp":1574087400,"date":"2019-11-18","index":3879,"close":162.77,"high":164,"low":161.89,"open":164,"volume":5556700},{"timestamp":1574173800,"date":"2019-11-19","index":3880,"close":163.96,"high":164.45,"low":161.84,"open":163.64,"volume":4952900},{"timestamp":1574260200,"date":"2019-11-20","index":3881,"close":164.2,"high":166.34,"low":162.25,"open":163.44,"volume":8450300},{"timestamp":1574346600,"date":"2019-11-21","index":3882,"close":162.88,"high":165.91,"low":162.21,"open":165.32,"volume":5724200},{"timestamp":1574433000,"date":"2019-11-22","index":3883,"close":162.81,"high":163.49,"low":161.38,"open":162.98,"volume":3761900},{"timestamp":1574692200,"date":"2019-11-25","index":3884,"close":161.71,"high":164.65,"low":161.45,"open":163.78,"volume":5509300},{"timestamp":1574778600,"date":"2019-11-26","index":3885,"close":162.54,"high":162.61,"low":161.31,"open":161.56,"volume":5881400},{"timestamp":1574865000,"date":"2019-11-27","index":3886,"close":161.51,"high":162.83,"low":161.11,"open":161.92,"volume":4012800},{"timestamp":1575037800,"date":"2019-11-29","index":3887,"close":162.89,"high":163.41,"low":161.32,"open":161.61,"volume":2432500},{"timestamp":1575297000,"date":"2019-12-02","index":3888,"close":161,"high":163.21,"low":158.1,"open":163.1,"volume":5117400},{"timestamp":1575383400,"date":"2019-12-03","index":3889,"close":161.57,"high":161.85,"low":156.19,"open":156.96,"volume":6216400}],"post":[{"timestamp":1575469800,"date":"2019-12-04","index":3890,"close":156.43,"high":160.69,"low":154.5,"open":160.38,"volume":17803300},{"timestamp":1575556200,"date":"2019-12-05","index":3891,"close":158.22,"high":158.92,"low":155.25,"open":155.74,"volume":7126600},{"timestamp":1575642600,"date":"2019-12-06","index":3892,"close":158.01,"high":159.5,"low":157.59,"open":158.1,"volume":4751200},{"timestamp":1575901800,"date":"2019-12-09","index":3893,"close":157.48,"high":158.9,"low":157.06,"open":157.38,"volume":3709000},{"timestamp":1575988200,"date":"2019-12-10","index":3894,"close":156.4,"high":157.67,"low":156.17,"open":157.01,"volume":4074700},{"timestamp":1576074600,"date":"2019-12-11","index":3895,"close":156.39,"high":156.88,"low":155.48,"open":156.84,"volume":4867500},{"timestamp":1576161000,"date":"2019-12-12","index":3896,"close":158.59,"high":158.99,"low":155.31,"open":155.77,"volume":5353900},{"timestamp":1576247400,"date":"2019-12-13","index":3897,"close":161.13,"high":161.49,"low":158.55,"open":158.86,"volume":5742300},{"timestamp":1576506600,"date":"2019-12-16","index":3898,"close":161.96,"high":162.74,"low":160.82,"open":160.85,"volume":5370000},{"timestamp":1576593000,"date":"2019-12-17","index":3899,"close":161.63,"high":162.37,"low":159.74,"open":162,"volume":4789600},{"timestamp":1576679400,"date":"2019-12-18","index":3900,"close":161.48,"high":163.28,"low":161.48,"open":161.8,"volume":4144800}]},{"date":"2019-08-22","estimated":0.47,"reported":0.66,"pre":[{"timestamp":1565271000,"date":"2019-08-08","index":3808,"close":143.82,"high":144.96,"low":142.32,"open":143.52,"volume":8670300},{"timestamp":1565357400,"date":"2019-08-09","index":3809,"close":143.37,"high":144.47,"low":141.69,"open":143.61,"volume":5286700},{"timestamp":1565616600,"date":"2019-08-12","index":3810,"close":140.72,"high":141.97,"low":140.05,"open":141.55,"volume":4389500},{"timestamp":1565703000,"date":"2019-08-13","index":3811,"close":143.88,"high":145,"low":140.43,"open":140.93,"volume":5205800},{"timestamp":1565789400,"date":"2019-08-14","index":3812,"close":139.72,"high":142.36,"low":137.87,"open":141.29,"volume":8607800},{"timestamp":1565875800,"date":"2019-08-15","index":3813,"close":142.13,"high":143.3,"low":139.75,"open":141.1,"volume":6647700},{"timestamp":1565962200,"date":"2019-08-16","index":3814,"close":143.89,"high":145.34,"low":142.52,"open":143.06,"volume":5341100},{"timestamp":1566221400,"date":"2019-08-19","index":3815,"close":143.67,"high":146.14,"low":142.88,"open":145.6,"volume":4632100},{"timestamp":1566307800,"date":"2019-08-20","index":3816,"close":145.54,"high":146.5,"low":143.06,"open":144.16,"volume":6259200},{"timestamp":1566394200,"date":"2019-08-21","index":3817,"close":147.38,"high":148.39,"low":146.16,"open":146.9,"volume":6142400},{"timestamp":1566480600,"date":"2019-08-22","index":3818,"close":148.24,"high":149.9,"low":145.47,"open":149.49,"volume":11744500}],"post":[{"timestamp":1566567000,"date":"2019-08-23","index":3819,"close":151.57,"high":158.42,"low":150.65,"open":157.7,"volume":26531900},{"timestamp":1566826200,"date":"2019-08-26","index":3820,"close":155.14,"high":155.21,"low":151.52,"open":153.51,"volume":8975400},{"timestamp":1566912600,"date":"2019-08-27","index":3821,"close":153.57,"high":155.9,"low":152.53,"open":154.26,"volume":6516500},{"timestamp":1566999000,"date":"2019-08-28","index":3822,"close":151.83,"high":152.78,"low":150.87,"open":152.5,"volume":5326800},{"timestamp":1567085400,"date":"2019-08-29","index":3823,"close":155.93,"high":156,"low":152.66,"open":153.4,"volume":5979900},{"timestamp":1567171800,"date":"2019-08-30","index":3824,"close":156.07,"high":158.22,"low":153.7,"open":156.42,"volume":7591000},{"timestamp":1567517400,"date":"2019-09-03","index":3825,"close":152.73,"high":155.32,"low":151.76,"open":154.21,"volume":4953800},{"timestamp":1567603800,"date":"2019-09-04","index":3826,"close":152.46,"high":154.92,"low":152.32,"open":154.09,"volume":3604500},{"timestamp":1567690200,"date":"2019-09-05","index":3827,"close":153.77,"high":154.74,"low":151.95,"open":154.64,"volume":5065400},{"timestamp":1567776600,"date":"2019-09-06","index":3828,"close":151.07,"high":154.05,"low":150.77,"open":153.97,"volume":4722300},{"timestamp":1568035800,"date":"2019-09-09","index":3829,"close":149.54,"high":152.15,"low":148.09,"open":151.66,"volume":6265500}]}]
+[{"date":"2025-06-27","estimated":2.38,"reported":null,"pre":[],"post":[]},{"date":"2025-05-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-27","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":2.36,"reported":null,"pre":[],"post":[]},{"date":"2024-06-27","estimated":2.37,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":2.38,"reported":2.44,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":5007,"close":276.8,"high":278.86,"low":275.04,"open":276.96,"volume":3056800},{"timestamp":1715779800,"date":"2024-05-15","index":5008,"close":287.54,"high":287.8,"low":279.73,"open":279.74,"volume":5828500},{"timestamp":1715866200,"date":"2024-05-16","index":5009,"close":284.68,"high":290.02,"low":284.58,"open":289.42,"volume":3559200},{"timestamp":1715952600,"date":"2024-05-17","index":5010,"close":285.61,"high":287.34,"low":284.26,"open":287.04,"volume":3478900},{"timestamp":1716211800,"date":"2024-05-20","index":5011,"close":287.07,"high":287.72,"low":285.11,"open":286,"volume":2799300},{"timestamp":1716298200,"date":"2024-05-21","index":5012,"close":283.76,"high":287.22,"low":283.29,"open":286.79,"volume":3492100},{"timestamp":1716384600,"date":"2024-05-22","index":5013,"close":283.82,"high":287.09,"low":282.83,"open":283.41,"volume":3309200},{"timestamp":1716471000,"date":"2024-05-23","index":5014,"close":278.57,"high":287,"low":277.46,"open":286.68,"volume":5456600},{"timestamp":1716557400,"date":"2024-05-24","index":5015,"close":272.29,"high":274.96,"low":268.53,"open":270.93,"volume":8321600},{"timestamp":1716903000,"date":"2024-05-28","index":5016,"close":269.83,"high":273.23,"low":267.16,"open":273.1,"volume":9294100},{"timestamp":1716989400,"date":"2024-05-29","index":5017,"close":271.62,"high":272.87,"low":267.77,"open":268,"volume":13397900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":5018,"close":218.01,"high":225.09,"low":212,"open":223.4,"volume":66860900},{"timestamp":1717162200,"date":"2024-05-31","index":5019,"close":234.44,"high":234.62,"low":216.06,"open":219.11,"volume":36807400},{"timestamp":1717421400,"date":"2024-06-03","index":5020,"close":236.62,"high":240.99,"low":230.21,"open":234.62,"volume":19962700},{"timestamp":1717507800,"date":"2024-06-04","index":5021,"close":234.86,"high":240.59,"low":232.2,"open":235.72,"volume":11197500},{"timestamp":1717594200,"date":"2024-06-05","index":5022,"close":236.53,"high":236.92,"low":231.55,"open":235.64,"volume":10772100},{"timestamp":1717680600,"date":"2024-06-06","index":5023,"close":242.76,"high":246.75,"low":239.45,"open":239.88,"volume":11693800},{"timestamp":1717767000,"date":"2024-06-07","index":5024,"close":241.85,"high":243.93,"low":240.29,"open":242.33,"volume":6883800},{"timestamp":1718026200,"date":"2024-06-10","index":5025,"close":241.84,"high":243.64,"low":240.43,"open":241.79,"volume":7660100},{"timestamp":1718112600,"date":"2024-06-11","index":5026,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222402,"date":"2024-06-12","index":5027,"close":235.8,"high":242.19,"low":234.9,"open":240.56,"volume":8831668},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-02-28","estimated":2.26,"reported":2.29,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":4944,"close":281.15,"high":283.43,"low":276.42,"open":280.41,"volume":4956600},{"timestamp":1707921000,"date":"2024-02-14","index":4945,"close":289.15,"high":289.46,"low":284.64,"open":285,"volume":3850700},{"timestamp":1708007400,"date":"2024-02-15","index":4946,"close":291.94,"high":292,"low":288.01,"open":291.34,"volume":3986500},{"timestamp":1708093800,"date":"2024-02-16","index":4947,"close":289.72,"high":292.07,"low":287.88,"open":292,"volume":4159100},{"timestamp":1708439400,"date":"2024-02-20","index":4948,"close":286.39,"high":290.85,"low":284.15,"open":289.5,"volume":4295500},{"timestamp":1708525800,"date":"2024-02-21","index":4949,"close":283.55,"high":283.57,"low":278.36,"open":280.07,"volume":3799000},{"timestamp":1708612200,"date":"2024-02-22","index":4950,"close":293.65,"high":294.63,"low":291.4,"open":292,"volume":5264300},{"timestamp":1708698600,"date":"2024-02-23","index":4951,"close":292.8,"high":298,"low":291.08,"open":298,"volume":4416800},{"timestamp":1708957800,"date":"2024-02-26","index":4952,"close":300.39,"high":303.83,"low":295,"open":295.59,"volume":8719300},{"timestamp":1709044200,"date":"2024-02-27","index":4953,"close":299.5,"high":301.75,"low":296.6,"open":301.58,"volume":6178800},{"timestamp":1709130600,"date":"2024-02-28","index":4954,"close":299.77,"high":300.88,"low":296.61,"open":299.58,"volume":12490800}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":4955,"close":308.82,"high":310.54,"low":294.79,"open":300,"volume":21737800},{"timestamp":1709303400,"date":"2024-03-01","index":4956,"close":316.88,"high":318.71,"low":306.62,"open":307,"volume":9450200},{"timestamp":1709562600,"date":"2024-03-04","index":4957,"close":314.64,"high":317.65,"low":313.54,"open":314.57,"volume":9350000},{"timestamp":1709649000,"date":"2024-03-05","index":4958,"close":298.75,"high":312.55,"low":296.14,"open":311.31,"volume":9015300},{"timestamp":1709735400,"date":"2024-03-06","index":4959,"close":303.77,"high":305.89,"low":302.74,"open":304.65,"volume":8270000},{"timestamp":1709821800,"date":"2024-03-07","index":4960,"close":302.42,"high":306.77,"low":301.75,"open":306,"volume":6788900},{"timestamp":1709908200,"date":"2024-03-08","index":4961,"close":305.28,"high":308.87,"low":302.2,"open":302.2,"volume":4849800},{"timestamp":1710163800,"date":"2024-03-11","index":4962,"close":306,"high":307.61,"low":300.25,"open":302.64,"volume":4895500},{"timestamp":1710250200,"date":"2024-03-12","index":4963,"close":306.62,"high":309.04,"low":303.87,"open":306.71,"volume":4832000},{"timestamp":1710336600,"date":"2024-03-13","index":4964,"close":304.68,"high":307.73,"low":303.11,"open":305,"volume":5548800},{"timestamp":1710423000,"date":"2024-03-14","index":4965,"close":303.32,"high":309.49,"low":302,"open":305,"volume":4828800}]},{"date":"2023-11-29","estimated":2.06,"reported":2.11,"pre":[{"timestamp":1699972200,"date":"2023-11-14","index":4883,"close":221.18,"high":221.25,"low":217.95,"open":219,"volume":4743800},{"timestamp":1700058600,"date":"2023-11-15","index":4884,"close":219.42,"high":221.37,"low":217.66,"open":220.75,"volume":4800700},{"timestamp":1700145000,"date":"2023-11-16","index":4885,"close":221.45,"high":222.77,"low":218.94,"open":220,"volume":3712300},{"timestamp":1700231400,"date":"2023-11-17","index":4886,"close":221.22,"high":222.79,"low":220.38,"open":221.17,"volume":3634900},{"timestamp":1700490600,"date":"2023-11-20","index":4887,"close":225.13,"high":226.1,"low":220.62,"open":221.43,"volume":4599300},{"timestamp":1700577000,"date":"2023-11-21","index":4888,"close":224.32,"high":225.97,"low":223.54,"open":224,"volume":3852300},{"timestamp":1700663400,"date":"2023-11-22","index":4889,"close":223.84,"high":225.69,"low":223.21,"open":224.3,"volume":3893600},{"timestamp":1700836200,"date":"2023-11-24","index":4890,"close":224.38,"high":224.49,"low":222.12,"open":224.36,"volume":1869100},{"timestamp":1701095400,"date":"2023-11-27","index":4891,"close":224.79,"high":226.22,"low":224.25,"open":225.5,"volume":4885500},{"timestamp":1701181800,"date":"2023-11-28","index":4892,"close":224.92,"high":225.53,"low":222.23,"open":223.61,"volume":5535300},{"timestamp":1701268200,"date":"2023-11-29","index":4893,"close":230.35,"high":231.5,"low":227.26,"open":228.61,"volume":12327400}],"post":[{"timestamp":1701354600,"date":"2023-11-30","index":4894,"close":251.9,"high":252.5,"low":243.65,"open":249.05,"volume":24425700},{"timestamp":1701441000,"date":"2023-12-01","index":4895,"close":260,"high":263.43,"low":249.7,"open":250,"volume":14530700},{"timestamp":1701700200,"date":"2023-12-04","index":4896,"close":250.66,"high":255.12,"low":249.85,"open":252.8,"volume":11429200},{"timestamp":1701786600,"date":"2023-12-05","index":4897,"close":251.02,"high":251.67,"low":248.64,"open":249.99,"volume":5771500},{"timestamp":1701873000,"date":"2023-12-06","index":4898,"close":249.13,"high":253.98,"low":248.85,"open":251.52,"volume":5374800},{"timestamp":1701959400,"date":"2023-12-07","index":4899,"close":248.85,"high":250.73,"low":246.89,"open":248.75,"volume":6568200},{"timestamp":1702045800,"date":"2023-12-08","index":4900,"close":250.81,"high":252.09,"low":248,"open":248.55,"volume":4604600},{"timestamp":1702305000,"date":"2023-12-11","index":4901,"close":252.1,"high":253.52,"low":249.71,"open":250,"volume":4766000},{"timestamp":1702391400,"date":"2023-12-12","index":4902,"close":256.45,"high":256.58,"low":251.02,"open":251.8,"volume":5827600},{"timestamp":1702477800,"date":"2023-12-13","index":4903,"close":257.32,"high":259.12,"low":255.16,"open":257.51,"volume":6567600},{"timestamp":1702564200,"date":"2023-12-14","index":4904,"close":257.21,"high":258.77,"low":253.22,"open":256.5,"volume":6613200}]},{"date":"2023-08-30","estimated":1.9,"reported":2.12,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4820,"close":206.99,"high":209.69,"low":206.95,"open":208,"volume":2759600},{"timestamp":1692279000,"date":"2023-08-17","index":4821,"close":203.84,"high":206.93,"low":203.39,"open":206.57,"volume":4062700},{"timestamp":1692365400,"date":"2023-08-18","index":4822,"close":204.83,"high":205.5,"low":200.2,"open":200.97,"volume":4266200},{"timestamp":1692624600,"date":"2023-08-21","index":4823,"close":209.03,"high":209.42,"low":204.22,"open":206,"volume":4023300},{"timestamp":1692711000,"date":"2023-08-22","index":4824,"close":206.76,"high":210.11,"low":206,"open":209.85,"volume":3153600},{"timestamp":1692797400,"date":"2023-08-23","index":4825,"close":209.13,"high":210.99,"low":207.14,"open":208,"volume":3833200},{"timestamp":1692883800,"date":"2023-08-24","index":4826,"close":205.51,"high":211.99,"low":205.44,"open":211.01,"volume":3960300},{"timestamp":1692970200,"date":"2023-08-25","index":4827,"close":209.47,"high":210.79,"low":205.48,"open":205.51,"volume":3068800},{"timestamp":1693229400,"date":"2023-08-28","index":4828,"close":211.72,"high":213.48,"low":209.64,"open":210.45,"volume":4086900},{"timestamp":1693315800,"date":"2023-08-29","index":4829,"close":211.96,"high":212.46,"low":206.52,"open":206.75,"volume":5850400},{"timestamp":1693402200,"date":"2023-08-30","index":4830,"close":215.04,"high":215.59,"low":209.43,"open":211.77,"volume":9946000}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4831,"close":221.46,"high":228.79,"low":221.2,"open":228,"volume":19268400},{"timestamp":1693575000,"date":"2023-09-01","index":4832,"close":221.53,"high":223.97,"low":220.52,"open":223.5,"volume":5597100},{"timestamp":1693920600,"date":"2023-09-05","index":4833,"close":218.69,"high":220.32,"low":217.61,"open":219.33,"volume":5807300},{"timestamp":1694007000,"date":"2023-09-06","index":4834,"close":221.62,"high":222.21,"low":219.02,"open":219.47,"volume":5066700},{"timestamp":1694093400,"date":"2023-09-07","index":4835,"close":222.53,"high":222.73,"low":219.31,"open":219.77,"volume":4201900},{"timestamp":1694179800,"date":"2023-09-08","index":4836,"close":224.76,"high":225.47,"low":222.86,"open":223.32,"volume":4578900},{"timestamp":1694439000,"date":"2023-09-11","index":4837,"close":225.31,"high":226.83,"low":222.79,"open":226.01,"volume":4418000},{"timestamp":1694525400,"date":"2023-09-12","index":4838,"close":221.66,"high":224.79,"low":221.26,"open":223.45,"volume":4002300},{"timestamp":1694611800,"date":"2023-09-13","index":4839,"close":218.8,"high":221.86,"low":218.3,"open":221.18,"volume":4173600},{"timestamp":1694698200,"date":"2023-09-14","index":4840,"close":218.78,"high":220.57,"low":218.34,"open":219.42,"volume":4297200},{"timestamp":1694784600,"date":"2023-09-15","index":4841,"close":214.61,"high":219.19,"low":213.46,"open":218.87,"volume":9930200}]},{"date":"2023-05-31","estimated":1.61,"reported":1.69,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":4757,"close":204.56,"high":205.67,"low":201.75,"open":201.93,"volume":4423200},{"timestamp":1684330200,"date":"2023-05-17","index":4758,"close":209.38,"high":209.49,"low":204.8,"open":206.5,"volume":5772200},{"timestamp":1684416600,"date":"2023-05-18","index":4759,"close":213.32,"high":213.88,"low":209.33,"open":209.5,"volume":5165500},{"timestamp":1684503000,"date":"2023-05-19","index":4760,"close":210.36,"high":213.24,"low":209.93,"open":212.96,"volume":6090800},{"timestamp":1684762200,"date":"2023-05-22","index":4761,"close":210.26,"high":212.82,"low":209.04,"open":209.17,"volume":3890800},{"timestamp":1684848600,"date":"2023-05-23","index":4762,"close":206.64,"high":209.64,"low":206.47,"open":207.74,"volume":4256800},{"timestamp":1684935000,"date":"2023-05-24","index":4763,"close":209.06,"high":210.21,"low":205.42,"open":206.04,"volume":4894000},{"timestamp":1685021400,"date":"2023-05-25","index":4764,"close":209.91,"high":212.33,"low":208.44,"open":212.02,"volume":6496700},{"timestamp":1685107800,"date":"2023-05-26","index":4765,"close":215.44,"high":216.15,"low":212.55,"open":212.8,"volume":6933300},{"timestamp":1685453400,"date":"2023-05-30","index":4766,"close":218.87,"high":222.14,"low":215.73,"open":219.27,"volume":10421000},{"timestamp":1685539800,"date":"2023-05-31","index":4767,"close":223.38,"high":225,"low":217.06,"open":219.55,"volume":19624000}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":4768,"close":212.9,"high":215.36,"low":206.06,"open":208.22,"volume":20907400},{"timestamp":1685712600,"date":"2023-06-02","index":4769,"close":213.03,"high":216.14,"low":210.43,"open":212.9,"volume":11023500},{"timestamp":1685971800,"date":"2023-06-05","index":4770,"close":209.86,"high":212.32,"low":207.06,"open":210.47,"volume":7804400},{"timestamp":1686058200,"date":"2023-06-06","index":4771,"close":212.85,"high":213.4,"low":208.37,"open":208.55,"volume":6796000},{"timestamp":1686144600,"date":"2023-06-07","index":4772,"close":205.73,"high":216.66,"low":204.78,"open":214.88,"volume":9323900},{"timestamp":1686231000,"date":"2023-06-08","index":4773,"close":209.53,"high":210.38,"low":204.85,"open":205.38,"volume":5548600},{"timestamp":1686317400,"date":"2023-06-09","index":4774,"close":215.31,"high":218.66,"low":210.69,"open":210.69,"volume":7676700},{"timestamp":1686576600,"date":"2023-06-12","index":4775,"close":213.69,"high":220.39,"low":212.14,"open":216.15,"volume":11568300},{"timestamp":1686663000,"date":"2023-06-13","index":4776,"close":208.98,"high":216.23,"low":207.92,"open":215.5,"volume":11698900},{"timestamp":1686749400,"date":"2023-06-14","index":4777,"close":209.4,"high":211.71,"low":205.02,"open":207.7,"volume":8963400},{"timestamp":1686835800,"date":"2023-06-15","index":4778,"close":211.92,"high":213.33,"low":207.37,"open":207.95,"volume":7905400}]},{"date":"2023-03-01","estimated":1.36,"reported":1.68,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":4694,"close":169.96,"high":172.79,"low":167.85,"open":168.22,"volume":8393100},{"timestamp":1676471400,"date":"2023-02-15","index":4695,"close":171.1,"high":171.61,"low":168.24,"open":168.85,"volume":4997000},{"timestamp":1676557800,"date":"2023-02-16","index":4696,"close":168.11,"high":170.37,"low":167.96,"open":168.99,"volume":7483500},{"timestamp":1676644200,"date":"2023-02-17","index":4697,"close":165.17,"high":167.11,"low":162.74,"open":165.03,"volume":8084500},{"timestamp":1676989800,"date":"2023-02-21","index":4698,"close":161.62,"high":164.51,"low":161.45,"open":163.74,"volume":5210800},{"timestamp":1677076200,"date":"2023-02-22","index":4699,"close":163.36,"high":165,"low":162.11,"open":163.11,"volume":4343700},{"timestamp":1677162600,"date":"2023-02-23","index":4700,"close":164.12,"high":165.47,"low":161.57,"open":165.29,"volume":4679400},{"timestamp":1677249000,"date":"2023-02-24","index":4701,"close":162.2,"high":162.39,"low":159.66,"open":160.59,"volume":6569900},{"timestamp":1677508200,"date":"2023-02-27","index":4702,"close":163.14,"high":164.77,"low":162.22,"open":163.84,"volume":6891200},{"timestamp":1677594600,"date":"2023-02-28","index":4703,"close":163.61,"high":164.45,"low":161.53,"open":162.53,"volume":6912600},{"timestamp":1677681000,"date":"2023-03-01","index":4704,"close":167.35,"high":167.98,"low":162.98,"open":162.99,"volume":15841200}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":4705,"close":186.59,"high":193.91,"low":185.2,"open":193.12,"volume":37712500},{"timestamp":1677853800,"date":"2023-03-03","index":4706,"close":186.43,"high":189.77,"low":184.29,"open":188.07,"volume":12087200},{"timestamp":1678113000,"date":"2023-03-06","index":4707,"close":183.8,"high":189,"low":183.63,"open":185.07,"volume":10770300},{"timestamp":1678199400,"date":"2023-03-07","index":4708,"close":183.32,"high":186.16,"low":183.03,"open":184.46,"volume":9024300},{"timestamp":1678285800,"date":"2023-03-08","index":4709,"close":182.95,"high":184.9,"low":181.8,"open":183.3,"volume":6749100},{"timestamp":1678372200,"date":"2023-03-09","index":4710,"close":178.72,"high":183.84,"low":178.54,"open":183.1,"volume":7102400},{"timestamp":1678458600,"date":"2023-03-10","index":4711,"close":173.18,"high":179.36,"low":171.71,"open":178.5,"volume":14109000},{"timestamp":1678714200,"date":"2023-03-13","index":4712,"close":175.51,"high":177.1,"low":170,"open":171,"volume":9154800},{"timestamp":1678800600,"date":"2023-03-14","index":4713,"close":182.89,"high":185.31,"low":179.11,"open":180,"volume":10138100},{"timestamp":1678887000,"date":"2023-03-15","index":4714,"close":182.91,"high":183.86,"low":178.21,"open":179.16,"volume":7716900},{"timestamp":1678973400,"date":"2023-03-16","index":4715,"close":187.3,"high":187.65,"low":182.98,"open":183.3,"volume":8369500}]},{"date":"2022-11-30","estimated":1.21,"reported":1.4,"pre":[{"timestamp":1668522600,"date":"2022-11-15","index":4633,"close":162.07,"high":165.25,"low":160.75,"open":162.68,"volume":8116100},{"timestamp":1668609000,"date":"2022-11-16","index":4634,"close":155.12,"high":160.82,"low":153.83,"open":160,"volume":6454700},{"timestamp":1668695400,"date":"2022-11-17","index":4635,"close":149.69,"high":151.76,"low":148.34,"open":150.19,"volume":7357900},{"timestamp":1668781800,"date":"2022-11-18","index":4636,"close":148.04,"high":152.32,"low":145.65,"open":151.84,"volume":7555700},{"timestamp":1669041000,"date":"2022-11-21","index":4637,"close":144.85,"high":147.34,"low":143.4,"open":146.02,"volume":8015900},{"timestamp":1669127400,"date":"2022-11-22","index":4638,"close":149.25,"high":149.38,"low":142.92,"open":145.2,"volume":7017700},{"timestamp":1669213800,"date":"2022-11-23","index":4639,"close":152.24,"high":152.91,"low":147.55,"open":147.62,"volume":5558900},{"timestamp":1669386600,"date":"2022-11-25","index":4640,"close":153.35,"high":154.04,"low":151.38,"open":152.07,"volume":3023700},{"timestamp":1669645800,"date":"2022-11-28","index":4641,"close":153.69,"high":155.32,"low":152,"open":152,"volume":7931700},{"timestamp":1669732200,"date":"2022-11-29","index":4642,"close":151.68,"high":154.02,"low":151.26,"open":152.72,"volume":6398100},{"timestamp":1669818600,"date":"2022-11-30","index":4643,"close":160.25,"high":160.25,"low":150.13,"open":150.75,"volume":14591500}],"post":[{"timestamp":1669905000,"date":"2022-12-01","index":4644,"close":147,"high":147.59,"low":142.08,"open":147.55,"volume":33721500},{"timestamp":1669991400,"date":"2022-12-02","index":4645,"close":144.56,"high":145.21,"low":142.78,"open":144.29,"volume":15086700},{"timestamp":1670250600,"date":"2022-12-05","index":4646,"close":133.93,"high":144.39,"low":132.88,"open":142.8,"volume":20294600},{"timestamp":1670337000,"date":"2022-12-06","index":4647,"close":133.27,"high":134.55,"low":130.91,"open":132.71,"volume":16981800},{"timestamp":1670423400,"date":"2022-12-07","index":4648,"close":130.48,"high":133.75,"low":130.02,"open":132.5,"volume":12915900},{"timestamp":1670509800,"date":"2022-12-08","index":4649,"close":130.13,"high":131.46,"low":127.02,"open":128.43,"volume":15156900},{"timestamp":1670596200,"date":"2022-12-09","index":4650,"close":131.11,"high":133.37,"low":128.36,"open":129.74,"volume":10287500},{"timestamp":1670855400,"date":"2022-12-12","index":4651,"close":133.11,"high":134.09,"low":130.95,"open":131.1,"volume":11852400},{"timestamp":1670941800,"date":"2022-12-13","index":4652,"close":135.62,"high":139.88,"low":134.04,"open":137.39,"volume":12579800},{"timestamp":1671028200,"date":"2022-12-14","index":4653,"close":134.75,"high":137.27,"low":133.23,"open":135.01,"volume":9611800},{"timestamp":1671114600,"date":"2022-12-15","index":4654,"close":130.44,"high":134.12,"low":129.68,"open":131.67,"volume":10807300}]},{"date":"2022-08-24","estimated":1.02,"reported":1.19,"pre":[{"timestamp":1660138200,"date":"2022-08-10","index":4565,"close":188.61,"high":189.57,"low":186.21,"open":188.16,"volume":4179200},{"timestamp":1660224600,"date":"2022-08-11","index":4566,"close":186.73,"high":192.5,"low":186.32,"open":192.13,"volume":4175100},{"timestamp":1660311000,"date":"2022-08-12","index":4567,"close":189.89,"high":190.02,"low":185.51,"open":186.63,"volume":3846200},{"timestamp":1660570200,"date":"2022-08-15","index":4568,"close":191.06,"high":192.11,"low":188.9,"open":189.05,"volume":2768500},{"timestamp":1660656600,"date":"2022-08-16","index":4569,"close":189.59,"high":190.85,"low":186.36,"open":189.55,"volume":3835900},{"timestamp":1660743000,"date":"2022-08-17","index":4570,"close":187.96,"high":189.43,"low":186.47,"open":187.72,"volume":3181300},{"timestamp":1660829400,"date":"2022-08-18","index":4571,"close":187.93,"high":188.57,"low":186.61,"open":188.42,"volume":2791600},{"timestamp":1660915800,"date":"2022-08-19","index":4572,"close":183.77,"high":185.44,"low":181.58,"open":185.22,"volume":4346100},{"timestamp":1661175000,"date":"2022-08-22","index":4573,"close":176.98,"high":180.59,"low":176.06,"open":180,"volume":5182900},{"timestamp":1661261400,"date":"2022-08-23","index":4574,"close":176,"high":178.11,"low":174.91,"open":175.88,"volume":5076800},{"timestamp":1661347800,"date":"2022-08-24","index":4575,"close":180.01,"high":181.23,"low":176.06,"open":176.67,"volume":11438800}],"post":[{"timestamp":1661434200,"date":"2022-08-25","index":4576,"close":173.91,"high":174.14,"low":165.56,"open":168.58,"volume":24025600},{"timestamp":1661520600,"date":"2022-08-26","index":4577,"close":165.23,"high":176.3,"low":164.63,"open":173.96,"volume":11074700},{"timestamp":1661779800,"date":"2022-08-29","index":4578,"close":160.21,"high":165.82,"low":160.05,"open":164.28,"volume":9329900},{"timestamp":1661866200,"date":"2022-08-30","index":4579,"close":159.67,"high":163.85,"low":158.38,"open":162.14,"volume":8079400},{"timestamp":1661952600,"date":"2022-08-31","index":4580,"close":156.12,"high":161.21,"low":155.97,"open":159.79,"volume":9166100},{"timestamp":1662039000,"date":"2022-09-01","index":4581,"close":153.53,"high":155.33,"low":150.87,"open":154.87,"volume":9924000},{"timestamp":1662125400,"date":"2022-09-02","index":4582,"close":153.69,"high":158.67,"low":152.96,"open":156.46,"volume":7315700},{"timestamp":1662471000,"date":"2022-09-06","index":4583,"close":151.72,"high":154.43,"low":150.82,"open":152.88,"volume":6373700},{"timestamp":1662557400,"date":"2022-09-07","index":4584,"close":153.28,"high":154.06,"low":150.48,"open":151.29,"volume":6211400},{"timestamp":1662643800,"date":"2022-09-08","index":4585,"close":156.9,"high":157.03,"low":151.78,"open":152.32,"volume":6659200},{"timestamp":1662730200,"date":"2022-09-09","index":4586,"close":162.59,"high":163.29,"low":158.47,"open":158.6,"volume":5642300}]},{"date":"2022-05-31","estimated":0.94,"reported":0.98,"pre":[{"timestamp":1652707800,"date":"2022-05-16","index":4506,"close":164.12,"high":166.11,"low":161.88,"open":164.74,"volume":5065800},{"timestamp":1652794200,"date":"2022-05-17","index":4507,"close":163.73,"high":169.1,"low":158.27,"open":167.33,"volume":7317700},{"timestamp":1652880600,"date":"2022-05-18","index":4508,"close":157.33,"high":164.52,"low":156.19,"open":162.82,"volume":7454400},{"timestamp":1652967000,"date":"2022-05-19","index":4509,"close":155.6,"high":159.25,"low":154.73,"open":155.23,"volume":8382200},{"timestamp":1653053400,"date":"2022-05-20","index":4510,"close":159.65,"high":160.73,"low":154.55,"open":158.74,"volume":9068700},{"timestamp":1653312600,"date":"2022-05-23","index":4511,"close":160.32,"high":160.73,"low":155.91,"open":159.84,"volume":6148800},{"timestamp":1653399000,"date":"2022-05-24","index":4512,"close":156.93,"high":158.39,"low":154.55,"open":157.77,"volume":6928400},{"timestamp":1653485400,"date":"2022-05-25","index":4513,"close":159.65,"high":161.89,"low":155.32,"open":155.32,"volume":7436800},{"timestamp":1653571800,"date":"2022-05-26","index":4514,"close":162.46,"high":163.69,"low":157.57,"open":159.69,"volume":6697700},{"timestamp":1653658200,"date":"2022-05-27","index":4515,"close":165.1,"high":165.23,"low":160.25,"open":160.67,"volume":7883600},{"timestamp":1654003800,"date":"2022-05-31","index":4516,"close":160.24,"high":167.28,"low":159.35,"open":166.96,"volume":18114600}],"post":[{"timestamp":1654090200,"date":"2022-06-01","index":4517,"close":176.07,"high":184.42,"low":174.37,"open":178.01,"volume":37037400},{"timestamp":1654176600,"date":"2022-06-02","index":4518,"close":188.4,"high":190.13,"low":174.7,"open":175,"volume":19231200},{"timestamp":1654263000,"date":"2022-06-03","index":4519,"close":184.91,"high":189.64,"low":183.8,"open":185,"volume":9224000},{"timestamp":1654522200,"date":"2022-06-06","index":4520,"close":182.87,"high":190.42,"low":181.7,"open":188.93,"volume":5811700},{"timestamp":1654608600,"date":"2022-06-07","index":4521,"close":187.15,"high":188.6,"low":181.71,"open":181.71,"volume":6331100},{"timestamp":1654695000,"date":"2022-06-08","index":4522,"close":189.19,"high":190.56,"low":185.39,"open":187,"volume":6226200},{"timestamp":1654781400,"date":"2022-06-09","index":4523,"close":187.11,"high":192.68,"low":186.61,"open":188.53,"volume":8467700},{"timestamp":1654867800,"date":"2022-06-10","index":4524,"close":178.45,"high":183.95,"low":177.2,"open":183.63,"volume":7855800},{"timestamp":1655127000,"date":"2022-06-13","index":4525,"close":166.03,"high":172.68,"low":165.06,"open":170.55,"volume":10726200},{"timestamp":1655213400,"date":"2022-06-14","index":4526,"close":164.45,"high":169.63,"low":162.15,"open":168.73,"volume":8576200},{"timestamp":1655299800,"date":"2022-06-15","index":4527,"close":168.55,"high":171.5,"low":164.68,"open":166.73,"volume":7740700}]},{"date":"2022-03-01","estimated":0.74,"reported":0.84,"pre":[{"timestamp":1644849000,"date":"2022-02-14","index":4443,"close":206.4,"high":209.9,"low":204.63,"open":205.8,"volume":7005900},{"timestamp":1644935400,"date":"2022-02-15","index":4444,"close":214.25,"high":214.57,"low":208.52,"open":209.75,"volume":6353000},{"timestamp":1645021800,"date":"2022-02-16","index":4445,"close":211.74,"high":212.42,"low":208.21,"open":211,"volume":7072700},{"timestamp":1645108200,"date":"2022-02-17","index":4446,"close":200.03,"high":209.75,"low":199.5,"open":208.33,"volume":8820100},{"timestamp":1645194600,"date":"2022-02-18","index":4447,"close":196.84,"high":202.6,"low":195.79,"open":200.4,"volume":6691800},{"timestamp":1645540200,"date":"2022-02-22","index":4448,"close":195.13,"high":201.46,"low":193.53,"open":195.53,"volume":8434800},{"timestamp":1645626600,"date":"2022-02-23","index":4449,"close":190.54,"high":199,"low":190.13,"open":196.35,"volume":7784300},{"timestamp":1645713000,"date":"2022-02-24","index":4450,"close":204.29,"high":204.9,"low":184.44,"open":184.74,"volume":11792600},{"timestamp":1645799400,"date":"2022-02-25","index":4451,"close":208.09,"high":208.47,"low":201.61,"open":204.72,"volume":5853600},{"timestamp":1646058600,"date":"2022-02-28","index":4452,"close":210.53,"high":211.67,"low":206.95,"open":207.79,"volume":7904700},{"timestamp":1646145000,"date":"2022-03-01","index":4453,"close":208.89,"high":214.39,"low":208.46,"open":213.4,"volume":12587300}],"post":[{"timestamp":1646231400,"date":"2022-03-02","index":4454,"close":210.39,"high":217.31,"low":201.15,"open":216.1,"volume":16670100},{"timestamp":1646317800,"date":"2022-03-03","index":4455,"close":204.75,"high":211.63,"low":204.22,"open":210.39,"volume":6559900},{"timestamp":1646404200,"date":"2022-03-04","index":4456,"close":203.01,"high":206.38,"low":199.26,"open":204.7,"volume":6813600},{"timestamp":1646663400,"date":"2022-03-07","index":4457,"close":196.23,"high":204.93,"low":196.04,"open":203.45,"volume":7043500},{"timestamp":1646749800,"date":"2022-03-08","index":4458,"close":192.08,"high":197.2,"low":189.2,"open":194.28,"volume":8229000},{"timestamp":1646836200,"date":"2022-03-09","index":4459,"close":203.16,"high":205.23,"low":197.22,"open":198.35,"volume":6881300},{"timestamp":1646922600,"date":"2022-03-10","index":4460,"close":200.15,"high":201.2,"low":197.53,"open":199.1,"volume":5604200},{"timestamp":1647009000,"date":"2022-03-11","index":4461,"close":197.9,"high":204.77,"low":197.63,"open":204.77,"volume":5196900},{"timestamp":1647264600,"date":"2022-03-14","index":4462,"close":193.12,"high":200.16,"low":191.82,"open":198.24,"volume":5665500},{"timestamp":1647351000,"date":"2022-03-15","index":4463,"close":196.14,"high":199.96,"low":192.74,"open":198.53,"volume":5276300},{"timestamp":1647437400,"date":"2022-03-16","index":4464,"close":205.57,"high":205.9,"low":197.33,"open":198.66,"volume":6043400}]},{"date":"2021-11-30","estimated":0.92,"reported":1.27,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":4381,"close":305.49,"high":307.76,"low":303.23,"open":306.9,"volume":3595300},{"timestamp":1637073000,"date":"2021-11-16","index":4382,"close":307.09,"high":307.58,"low":302.72,"open":304.08,"volume":2989400},{"timestamp":1637159400,"date":"2021-11-17","index":4383,"close":308.02,"high":309.9,"low":307.25,"open":307.78,"volume":3864700},{"timestamp":1637245800,"date":"2021-11-18","index":4384,"close":302.99,"high":306.99,"low":299.58,"open":306.16,"volume":4443100},{"timestamp":1637332200,"date":"2021-11-19","index":4385,"close":301.17,"high":306,"low":301.1,"open":305.71,"volume":4758900},{"timestamp":1637591400,"date":"2021-11-22","index":4386,"close":296.84,"high":305.49,"low":296.72,"open":301.84,"volume":4474700},{"timestamp":1637677800,"date":"2021-11-23","index":4387,"close":291.42,"high":296.47,"low":288.31,"open":293.65,"volume":6431100},{"timestamp":1637764200,"date":"2021-11-24","index":4388,"close":289.17,"high":289.45,"low":283.2,"open":286.04,"volume":5091400},{"timestamp":1637937000,"date":"2021-11-26","index":4389,"close":284.21,"high":287.57,"low":283.04,"open":284.5,"volume":4195300},{"timestamp":1638196200,"date":"2021-11-29","index":4390,"close":296.74,"high":298.39,"low":284.7,"open":289.52,"volume":8215600},{"timestamp":1638282600,"date":"2021-11-30","index":4391,"close":284.96,"high":299.27,"low":283.4,"open":296.19,"volume":13597600}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":4392,"close":251.5,"high":276.94,"low":251.46,"open":271.26,"volume":30723100},{"timestamp":1638455400,"date":"2021-12-02","index":4393,"close":261.2,"high":262.58,"low":252.14,"open":252.82,"volume":12200800},{"timestamp":1638541800,"date":"2021-12-03","index":4394,"close":258.32,"high":261.75,"low":251.7,"open":261.55,"volume":8944000},{"timestamp":1638801000,"date":"2021-12-06","index":4395,"close":258.75,"high":259.23,"low":250.71,"open":256.1,"volume":7123000},{"timestamp":1638887400,"date":"2021-12-07","index":4396,"close":266.99,"high":270.23,"low":263.6,"open":265.47,"volume":7401200},{"timestamp":1638973800,"date":"2021-12-08","index":4397,"close":266.31,"high":268.5,"low":264.57,"open":268.31,"volume":4586500},{"timestamp":1639060200,"date":"2021-12-09","index":4398,"close":264.32,"high":266.68,"low":262.64,"open":266.04,"volume":3967000},{"timestamp":1639146600,"date":"2021-12-10","index":4399,"close":266.03,"high":270.57,"low":264.44,"open":266.1,"volume":3480100},{"timestamp":1639405800,"date":"2021-12-13","index":4400,"close":265.76,"high":270.56,"low":264.61,"open":265.8,"volume":3625700},{"timestamp":1639492200,"date":"2021-12-14","index":4401,"close":255.59,"high":262.15,"low":253.3,"open":262,"volume":7227300},{"timestamp":1639578600,"date":"2021-12-15","index":4402,"close":260.04,"high":260.19,"low":251.9,"open":254.85,"volume":6484900}]},{"date":"2021-08-25","estimated":0.92,"reported":1.48,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":4314,"close":242.28,"high":246.15,"low":240.1,"open":244.67,"volume":3999200},{"timestamp":1628775000,"date":"2021-08-12","index":4315,"close":248.39,"high":248.43,"low":241.93,"open":242.5,"volume":4467400},{"timestamp":1628861400,"date":"2021-08-13","index":4316,"close":251.56,"high":253.77,"low":248.87,"open":251.71,"volume":5986400},{"timestamp":1629120600,"date":"2021-08-16","index":4317,"close":249.2,"high":251,"low":244.47,"open":250.17,"volume":4047500},{"timestamp":1629207000,"date":"2021-08-17","index":4318,"close":246.99,"high":249.2,"low":245.94,"open":248.26,"volume":3472600},{"timestamp":1629293400,"date":"2021-08-18","index":4319,"close":251.22,"high":256.8,"low":247.72,"open":248,"volume":8306700},{"timestamp":1629379800,"date":"2021-08-19","index":4320,"close":253.07,"high":255.44,"low":248.38,"open":249.17,"volume":6600800},{"timestamp":1629466200,"date":"2021-08-20","index":4321,"close":256.13,"high":257.87,"low":252.61,"open":253,"volume":5510700},{"timestamp":1629725400,"date":"2021-08-23","index":4322,"close":260.52,"high":261.86,"low":256.57,"open":257,"volume":7603900},{"timestamp":1629811800,"date":"2021-08-24","index":4323,"close":259.66,"high":262.5,"low":259.06,"open":261.92,"volume":6685200},{"timestamp":1629898200,"date":"2021-08-25","index":4324,"close":260.85,"high":261.9,"low":258.75,"open":260.86,"volume":9701000}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":4325,"close":267.79,"high":275.22,"low":267.36,"open":269.8,"volume":18987000},{"timestamp":1630071000,"date":"2021-08-27","index":4326,"close":266.53,"high":270.91,"low":265.43,"open":267.86,"volume":7992500},{"timestamp":1630330200,"date":"2021-08-30","index":4327,"close":264.97,"high":267.58,"low":264.75,"open":265.81,"volume":5730000},{"timestamp":1630416600,"date":"2021-08-31","index":4328,"close":265.27,"high":266.77,"low":262.7,"open":264.77,"volume":5901500},{"timestamp":1630503000,"date":"2021-09-01","index":4329,"close":268.32,"high":273.26,"low":265.59,"open":266.27,"volume":7189000},{"timestamp":1630589400,"date":"2021-09-02","index":4330,"close":264.15,"high":269.26,"low":263.92,"open":269,"volume":4498300},{"timestamp":1630675800,"date":"2021-09-03","index":4331,"close":267.08,"high":267.41,"low":261.8,"open":263.6,"volume":7356700},{"timestamp":1631021400,"date":"2021-09-07","index":4332,"close":265.21,"high":267.9,"low":264.07,"open":266.54,"volume":4672500},{"timestamp":1631107800,"date":"2021-09-08","index":4333,"close":262.62,"high":264.34,"low":261.58,"open":263.62,"volume":3851500},{"timestamp":1631194200,"date":"2021-09-09","index":4334,"close":260.74,"high":263.71,"low":260.45,"open":261.82,"volume":4126500},{"timestamp":1631280600,"date":"2021-09-10","index":4335,"close":257.2,"high":261.59,"low":256.5,"open":261,"volume":5280900}]},{"date":"2021-05-27","estimated":0.88,"reported":1.21,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":4252,"close":211.86,"high":215.64,"low":210.47,"open":212.97,"volume":5337000},{"timestamp":1620999000,"date":"2021-05-14","index":4253,"close":217.66,"high":218.27,"low":214.15,"open":214.19,"volume":4429000},{"timestamp":1621258200,"date":"2021-05-17","index":4254,"close":215.06,"high":217.72,"low":212.82,"open":216.59,"volume":3816100},{"timestamp":1621344600,"date":"2021-05-18","index":4255,"close":214.33,"high":217.35,"low":213.79,"open":215.44,"volume":3540600},{"timestamp":1621431000,"date":"2021-05-19","index":4256,"close":221.34,"high":221.6,"low":214.51,"open":215.85,"volume":8092100},{"timestamp":1621517400,"date":"2021-05-20","index":4257,"close":223.78,"high":226.83,"low":222.36,"open":222.98,"volume":6705500},{"timestamp":1621603800,"date":"2021-05-21","index":4258,"close":222.58,"high":225.78,"low":222.44,"open":225.21,"volume":4913600},{"timestamp":1621863000,"date":"2021-05-24","index":4259,"close":226.99,"high":227.6,"low":224.21,"open":225,"volume":5288300},{"timestamp":1621949400,"date":"2021-05-25","index":4260,"close":227.71,"high":229.72,"low":226.28,"open":228,"volume":6256300},{"timestamp":1622035800,"date":"2021-05-26","index":4261,"close":229.68,"high":230.24,"low":228.29,"open":228.48,"volume":5807100},{"timestamp":1622122200,"date":"2021-05-27","index":4262,"close":225.83,"high":229.52,"low":225.39,"open":229.52,"volume":15344100}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":4263,"close":238.1,"high":243.5,"low":237.83,"open":239.22,"volume":17810800},{"timestamp":1622554200,"date":"2021-06-01","index":4264,"close":236.2,"high":238.4,"low":232.46,"open":238,"volume":8103900},{"timestamp":1622640600,"date":"2021-06-02","index":4265,"close":234.62,"high":238.29,"low":233.9,"open":234.4,"volume":5543900},{"timestamp":1622727000,"date":"2021-06-03","index":4266,"close":230.84,"high":233.18,"low":229.43,"open":232.89,"volume":5109000},{"timestamp":1622813400,"date":"2021-06-04","index":4267,"close":237.48,"high":237.89,"low":231.52,"open":231.63,"volume":6177600},{"timestamp":1623072600,"date":"2021-06-07","index":4268,"close":238.14,"high":239.47,"low":235.84,"open":236.6,"volume":3510800},{"timestamp":1623159000,"date":"2021-06-08","index":4269,"close":236.42,"high":241.79,"low":235.67,"open":238.8,"volume":5827300},{"timestamp":1623245400,"date":"2021-06-09","index":4270,"close":236.09,"high":238.87,"low":235.51,"open":238.87,"volume":3350900},{"timestamp":1623331800,"date":"2021-06-10","index":4271,"close":240.19,"high":240.29,"low":235.15,"open":236,"volume":4659500},{"timestamp":1623418200,"date":"2021-06-11","index":4272,"close":240.31,"high":240.37,"low":238.41,"open":239.03,"volume":4624200},{"timestamp":1623677400,"date":"2021-06-14","index":4273,"close":246.26,"high":246.64,"low":240.48,"open":240.7,"volume":6764700}]},{"date":"2021-02-25","estimated":0.75,"reported":1.04,"pre":[{"timestamp":1612967400,"date":"2021-02-10","index":4188,"close":236.72,"high":238.22,"low":233.96,"open":237.45,"volume":5535600},{"timestamp":1613053800,"date":"2021-02-11","index":4189,"close":241.24,"high":242.89,"low":238.58,"open":238.93,"volume":6091600},{"timestamp":1613140200,"date":"2021-02-12","index":4190,"close":240.37,"high":241.56,"low":238.91,"open":240.95,"volume":4314400},{"timestamp":1613485800,"date":"2021-02-16","index":4191,"close":248.59,"high":251.23,"low":243.8,"open":245,"volume":10837600},{"timestamp":1613572200,"date":"2021-02-17","index":4192,"close":247.66,"high":249.5,"low":245.5,"open":248.59,"volume":5879200},{"timestamp":1613658600,"date":"2021-02-18","index":4193,"close":247.01,"high":248.01,"low":242.57,"open":245.97,"volume":4152800},{"timestamp":1613745000,"date":"2021-02-19","index":4194,"close":246.56,"high":249.39,"low":245.98,"open":248,"volume":4647700},{"timestamp":1614004200,"date":"2021-02-22","index":4195,"close":240.95,"high":244.52,"low":240.38,"open":244.26,"volume":5055000},{"timestamp":1614090600,"date":"2021-02-23","index":4196,"close":235.64,"high":238.96,"low":229.01,"open":235.26,"volume":8641600},{"timestamp":1614177000,"date":"2021-02-24","index":4197,"close":240.47,"high":241.5,"low":231.51,"open":235.53,"volume":6128300},{"timestamp":1614263400,"date":"2021-02-25","index":4198,"close":231.08,"high":240.35,"low":229.77,"open":238.53,"volume":8828900}],"post":[{"timestamp":1614349800,"date":"2021-02-26","index":4199,"close":216.5,"high":230.5,"low":216.34,"open":229.39,"volume":20372900},{"timestamp":1614609000,"date":"2021-03-01","index":4200,"close":217.54,"high":220.2,"low":215.03,"open":219.9,"volume":14027700},{"timestamp":1614695400,"date":"2021-03-02","index":4201,"close":213.47,"high":218.6,"low":213.34,"open":218.4,"volume":10211500},{"timestamp":1614781800,"date":"2021-03-03","index":4202,"close":206,"high":213.32,"low":205.4,"open":212.83,"volume":11459000},{"timestamp":1614868200,"date":"2021-03-04","index":4203,"close":205.33,"high":209.09,"low":201.51,"open":206.84,"volume":12800500},{"timestamp":1614954600,"date":"2021-03-05","index":4204,"close":210.76,"high":212.35,"low":203.22,"open":210.01,"volume":11406000},{"timestamp":1615213800,"date":"2021-03-08","index":4205,"close":207.72,"high":214.9,"low":207.57,"open":213.62,"volume":9576400},{"timestamp":1615300200,"date":"2021-03-09","index":4206,"close":211.53,"high":215.79,"low":211.17,"open":212.18,"volume":9732200},{"timestamp":1615386600,"date":"2021-03-10","index":4207,"close":211.96,"high":216.15,"low":211.77,"open":214.72,"volume":7186400},{"timestamp":1615473000,"date":"2021-03-11","index":4208,"close":215.95,"high":218.17,"low":214.35,"open":215,"volume":6431000},{"timestamp":1615559400,"date":"2021-03-12","index":4209,"close":212.21,"high":213.85,"low":209.3,"open":213.45,"volume":6114600}]},{"date":"2020-12-01","estimated":0.75,"reported":1.74,"pre":[{"timestamp":1605537000,"date":"2020-11-16","index":4130,"close":249.89,"high":253.49,"low":248.18,"open":249.52,"volume":5712600},{"timestamp":1605623400,"date":"2020-11-17","index":4131,"close":256.17,"high":258.27,"low":250.46,"open":253.74,"volume":5090700},{"timestamp":1605709800,"date":"2020-11-18","index":4132,"close":257.16,"high":262.66,"low":255.85,"open":256.4,"volume":5880500},{"timestamp":1605796200,"date":"2020-11-19","index":4133,"close":264.65,"high":267.09,"low":255.66,"open":256.84,"volume":8084600},{"timestamp":1605882600,"date":"2020-11-20","index":4134,"close":258.04,"high":265.02,"low":257.82,"open":263.59,"volume":7286100},{"timestamp":1606141800,"date":"2020-11-23","index":4135,"close":257.64,"high":261.74,"low":254.61,"open":261.23,"volume":5383600},{"timestamp":1606228200,"date":"2020-11-24","index":4136,"close":260.84,"high":262.31,"low":257.82,"open":260,"volume":5797300},{"timestamp":1606314600,"date":"2020-11-25","index":4137,"close":246.82,"high":266.1,"low":245.05,"open":263.73,"volume":26394900},{"timestamp":1606487400,"date":"2020-11-27","index":4138,"close":247.63,"high":251.84,"low":247.03,"open":251,"volume":7395000},{"timestamp":1606746600,"date":"2020-11-30","index":4139,"close":245.8,"high":247.63,"low":236.07,"open":245.48,"volume":18966400},{"timestamp":1606833000,"date":"2020-12-01","index":4140,"close":241.35,"high":246.7,"low":238.7,"open":245,"volume":18872000}],"post":[{"timestamp":1606919400,"date":"2020-12-02","index":4141,"close":220.78,"high":226,"low":215.63,"open":225.48,"volume":52225500},{"timestamp":1607005800,"date":"2020-12-03","index":4142,"close":220.97,"high":226.11,"low":220.13,"open":226.11,"volume":21395300},{"timestamp":1607092200,"date":"2020-12-04","index":4143,"close":225.86,"high":228.6,"low":221.82,"open":223.82,"volume":20504800},{"timestamp":1607351400,"date":"2020-12-07","index":4144,"close":227.7,"high":229.87,"low":226.25,"open":228.11,"volume":12864100},{"timestamp":1607437800,"date":"2020-12-08","index":4145,"close":227.86,"high":229.5,"low":225.66,"open":228.65,"volume":12116800},{"timestamp":1607524200,"date":"2020-12-09","index":4146,"close":220.57,"high":228.84,"low":220.07,"open":228.05,"volume":15651800},{"timestamp":1607610600,"date":"2020-12-10","index":4147,"close":222.92,"high":224.31,"low":220.16,"open":220.57,"volume":9258600},{"timestamp":1607697000,"date":"2020-12-11","index":4148,"close":222.42,"high":222.74,"low":219.98,"open":221.92,"volume":8214400},{"timestamp":1607956200,"date":"2020-12-14","index":4149,"close":221.27,"high":223.47,"low":220.45,"open":223.09,"volume":8508500},{"timestamp":1608042600,"date":"2020-12-15","index":4150,"close":220.15,"high":222.14,"low":218.2,"open":222.07,"volume":10766800},{"timestamp":1608129000,"date":"2020-12-16","index":4151,"close":223.62,"high":224,"low":220.25,"open":221.48,"volume":8821400}]},{"date":"2020-08-25","estimated":0.67,"reported":1.44,"pre":[{"timestamp":1597152600,"date":"2020-08-11","index":4062,"close":191.99,"high":195.84,"low":191.72,"open":193.62,"volume":5015400},{"timestamp":1597239000,"date":"2020-08-12","index":4063,"close":192.62,"high":195.42,"low":192.12,"open":193,"volume":3980300},{"timestamp":1597325400,"date":"2020-08-13","index":4064,"close":195.14,"high":198.07,"low":193.23,"open":193.32,"volume":4711600},{"timestamp":1597411800,"date":"2020-08-14","index":4065,"close":193.46,"high":195.48,"low":192.52,"open":195.22,"volume":2833000},{"timestamp":1597671000,"date":"2020-08-17","index":4066,"close":196.74,"high":197.07,"low":194.42,"open":195.34,"volume":3574500},{"timestamp":1597757400,"date":"2020-08-18","index":4067,"close":204.01,"high":204.8,"low":199,"open":199.33,"volume":7284800},{"timestamp":1597843800,"date":"2020-08-19","index":4068,"close":205.11,"high":207.1,"low":200.03,"open":204,"volume":7080700},{"timestamp":1597930200,"date":"2020-08-20","index":4069,"close":209.51,"high":210.11,"low":203.51,"open":203.85,"volume":5175100},{"timestamp":1598016600,"date":"2020-08-21","index":4070,"close":207.53,"high":210,"low":206.25,"open":209.94,"volume":5727800},{"timestamp":1598275800,"date":"2020-08-24","index":4071,"close":208.46,"high":209.29,"low":205.15,"open":208.88,"volume":5699000},{"timestamp":1598362200,"date":"2020-08-25","index":4072,"close":216.05,"high":218.35,"low":210.8,"open":213.22,"volume":27096500}],"post":[{"timestamp":1598448600,"date":"2020-08-26","index":4073,"close":272.32,"high":277.97,"low":249.47,"open":251.96,"volume":63253400},{"timestamp":1598535000,"date":"2020-08-27","index":4074,"close":276.32,"high":278.28,"low":260.84,"open":267,"volume":22817100},{"timestamp":1598621400,"date":"2020-08-28","index":4075,"close":271.1,"high":275.75,"low":267.4,"open":271.28,"volume":28068000},{"timestamp":1598880600,"date":"2020-08-31","index":4076,"close":272.65,"high":274.71,"low":265.91,"open":270,"volume":16010100},{"timestamp":1598967000,"date":"2020-09-01","index":4077,"close":281.25,"high":281.93,"low":270.58,"open":271,"volume":13293600},{"timestamp":1599053400,"date":"2020-09-02","index":4078,"close":276.69,"high":284.5,"low":268.57,"open":283.47,"volume":12963800},{"timestamp":1599139800,"date":"2020-09-03","index":4079,"close":265.01,"high":271.75,"low":257.41,"open":270.58,"volume":14000600},{"timestamp":1599226200,"date":"2020-09-04","index":4080,"close":254.7,"high":265.67,"low":243.2,"open":262.98,"volume":14374300},{"timestamp":1599571800,"date":"2020-09-08","index":4081,"close":241.27,"high":253.68,"low":240.14,"open":240.57,"volume":15229600},{"timestamp":1599658200,"date":"2020-09-09","index":4082,"close":250.43,"high":253.45,"low":242.96,"open":246.4,"volume":9988600},{"timestamp":1599744600,"date":"2020-09-10","index":4083,"close":247.8,"high":256.51,"low":246.97,"open":254.81,"volume":5945000}]},{"date":"2020-05-28","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":4000,"close":169.64,"high":175.21,"low":166.27,"open":175.17,"volume":12534900},{"timestamp":1589463000,"date":"2020-05-14","index":4001,"close":167,"high":168.57,"low":164.57,"open":168.44,"volume":7442300},{"timestamp":1589549400,"date":"2020-05-15","index":4002,"close":171.33,"high":171.72,"low":166.18,"open":167.27,"volume":5673800},{"timestamp":1589808600,"date":"2020-05-18","index":4003,"close":172.5,"high":177,"low":172.13,"open":174,"volume":6398300},{"timestamp":1589895000,"date":"2020-05-19","index":4004,"close":176.04,"high":178.2,"low":172.75,"open":172.75,"volume":5264000},{"timestamp":1589981400,"date":"2020-05-20","index":4005,"close":176.93,"high":179.14,"low":174.9,"open":178.57,"volume":4951200},{"timestamp":1590067800,"date":"2020-05-21","index":4006,"close":175.26,"high":178.29,"low":174.93,"open":176.93,"volume":4429700},{"timestamp":1590154200,"date":"2020-05-22","index":4007,"close":177.85,"high":178.64,"low":175.45,"open":176.6,"volume":4965100},{"timestamp":1590499800,"date":"2020-05-26","index":4008,"close":176.52,"high":182,"low":176.22,"open":182,"volume":8353600},{"timestamp":1590586200,"date":"2020-05-27","index":4009,"close":176.6,"high":176.61,"low":171.37,"open":176.29,"volume":6340200},{"timestamp":1590672600,"date":"2020-05-28","index":4010,"close":181.1,"high":184.8,"low":177.1,"open":180,"volume":10275200}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":4011,"close":174.79,"high":175,"low":170.69,"open":174.3,"volume":19588900},{"timestamp":1591018200,"date":"2020-06-01","index":4012,"close":176.36,"high":177.52,"low":172.68,"open":173.1,"volume":5711600},{"timestamp":1591104600,"date":"2020-06-02","index":4013,"close":174.23,"high":174.9,"low":171.22,"open":174.85,"volume":8571800},{"timestamp":1591191000,"date":"2020-06-03","index":4014,"close":174.99,"high":175.93,"low":172.84,"open":174.83,"volume":6004000},{"timestamp":1591277400,"date":"2020-06-04","index":4015,"close":171.44,"high":175.43,"low":170,"open":175,"volume":7301600},{"timestamp":1591363800,"date":"2020-06-05","index":4016,"close":173.88,"high":174.19,"low":167,"open":170.11,"volume":8232200},{"timestamp":1591623000,"date":"2020-06-08","index":4017,"close":176.55,"high":176.57,"low":172.66,"open":173.63,"volume":4592600},{"timestamp":1591709400,"date":"2020-06-09","index":4018,"close":174.56,"high":176,"low":173.53,"open":176,"volume":4025600},{"timestamp":1591795800,"date":"2020-06-10","index":4019,"close":182.1,"high":182.5,"low":176.05,"open":176.25,"volume":8127200},{"timestamp":1591882200,"date":"2020-06-11","index":4020,"close":172.05,"high":178.43,"low":172,"open":176.64,"volume":6521200},{"timestamp":1591968600,"date":"2020-06-12","index":4021,"close":175.11,"high":177.69,"low":171.86,"open":175.9,"volume":5443800}]},{"date":"2020-02-25","estimated":0.56,"reported":0.66,"pre":[{"timestamp":1581345000,"date":"2020-02-10","index":3935,"close":189.12,"high":189.27,"low":185.56,"open":186.17,"volume":3873500},{"timestamp":1581431400,"date":"2020-02-11","index":3936,"close":189.11,"high":192.6,"low":188.65,"open":191.48,"volume":4299200},{"timestamp":1581517800,"date":"2020-02-12","index":3937,"close":189.46,"high":190.52,"low":186.77,"open":189.71,"volume":4535400},{"timestamp":1581604200,"date":"2020-02-13","index":3938,"close":188.64,"high":191.05,"low":188.42,"open":188.5,"volume":3132100},{"timestamp":1581690600,"date":"2020-02-14","index":3939,"close":189.95,"high":190.25,"low":188.1,"open":189.35,"volume":3599400},{"timestamp":1582036200,"date":"2020-02-18","index":3940,"close":191.09,"high":191.5,"low":188.92,"open":190.95,"volume":4957000},{"timestamp":1582122600,"date":"2020-02-19","index":3941,"close":192.87,"high":193.92,"low":191.8,"open":192,"volume":3903200},{"timestamp":1582209000,"date":"2020-02-20","index":3942,"close":193.36,"high":195.72,"low":189.77,"open":194,"volume":5451200},{"timestamp":1582295400,"date":"2020-02-21","index":3943,"close":189.5,"high":192.04,"low":186.72,"open":191.84,"volume":5242100},{"timestamp":1582554600,"date":"2020-02-24","index":3944,"close":185.94,"high":187.15,"low":178.79,"open":178.79,"volume":8463300},{"timestamp":1582641000,"date":"2020-02-25","index":3945,"close":181.27,"high":189.98,"low":179.43,"open":188.47,"volume":11361100}],"post":[{"timestamp":1582727400,"date":"2020-02-26","index":3946,"close":178.87,"high":182.67,"low":174.25,"open":176.54,"volume":13923100},{"timestamp":1582813800,"date":"2020-02-27","index":3947,"close":172.15,"high":178.33,"low":170.05,"open":172.21,"volume":9927300},{"timestamp":1582900200,"date":"2020-02-28","index":3948,"close":170.4,"high":171.77,"low":163.12,"open":164.99,"volume":12640800},{"timestamp":1583159400,"date":"2020-03-02","index":3949,"close":176.76,"high":176.79,"low":168.59,"open":172.2,"volume":7761000},{"timestamp":1583245800,"date":"2020-03-03","index":3950,"close":169.37,"high":178.42,"low":167.09,"open":178.41,"volume":8323500},{"timestamp":1583332200,"date":"2020-03-04","index":3951,"close":175.69,"high":175.81,"low":169.63,"open":172.25,"volume":5846300},{"timestamp":1583418600,"date":"2020-03-05","index":3952,"close":169.6,"high":173.75,"low":168.1,"open":172.57,"volume":5797500},{"timestamp":1583505000,"date":"2020-03-06","index":3953,"close":164.08,"high":167.57,"low":158.54,"open":165.67,"volume":9757700},{"timestamp":1583760600,"date":"2020-03-09","index":3954,"close":151.21,"high":157.71,"low":150.64,"open":151.7,"volume":9657100},{"timestamp":1583847000,"date":"2020-03-10","index":3955,"close":161.34,"high":161.47,"low":151,"open":157.23,"volume":11443900},{"timestamp":1583933400,"date":"2020-03-11","index":3956,"close":154.57,"high":159.62,"low":150.15,"open":157.68,"volume":10341300}]},{"date":"2019-12-03","estimated":0.66,"reported":0.75,"pre":[{"timestamp":1574087400,"date":"2019-11-18","index":3879,"close":162.77,"high":164,"low":161.89,"open":164,"volume":5556700},{"timestamp":1574173800,"date":"2019-11-19","index":3880,"close":163.96,"high":164.45,"low":161.84,"open":163.64,"volume":4952900},{"timestamp":1574260200,"date":"2019-11-20","index":3881,"close":164.2,"high":166.34,"low":162.25,"open":163.44,"volume":8450300},{"timestamp":1574346600,"date":"2019-11-21","index":3882,"close":162.88,"high":165.91,"low":162.21,"open":165.32,"volume":5724200},{"timestamp":1574433000,"date":"2019-11-22","index":3883,"close":162.81,"high":163.49,"low":161.38,"open":162.98,"volume":3761900},{"timestamp":1574692200,"date":"2019-11-25","index":3884,"close":161.71,"high":164.65,"low":161.45,"open":163.78,"volume":5509300},{"timestamp":1574778600,"date":"2019-11-26","index":3885,"close":162.54,"high":162.61,"low":161.31,"open":161.56,"volume":5881400},{"timestamp":1574865000,"date":"2019-11-27","index":3886,"close":161.51,"high":162.83,"low":161.11,"open":161.92,"volume":4012800},{"timestamp":1575037800,"date":"2019-11-29","index":3887,"close":162.89,"high":163.41,"low":161.32,"open":161.61,"volume":2432500},{"timestamp":1575297000,"date":"2019-12-02","index":3888,"close":161,"high":163.21,"low":158.1,"open":163.1,"volume":5117400},{"timestamp":1575383400,"date":"2019-12-03","index":3889,"close":161.57,"high":161.85,"low":156.19,"open":156.96,"volume":6216400}],"post":[{"timestamp":1575469800,"date":"2019-12-04","index":3890,"close":156.43,"high":160.69,"low":154.5,"open":160.38,"volume":17803300},{"timestamp":1575556200,"date":"2019-12-05","index":3891,"close":158.22,"high":158.92,"low":155.25,"open":155.74,"volume":7126600},{"timestamp":1575642600,"date":"2019-12-06","index":3892,"close":158.01,"high":159.5,"low":157.59,"open":158.1,"volume":4751200},{"timestamp":1575901800,"date":"2019-12-09","index":3893,"close":157.48,"high":158.9,"low":157.06,"open":157.38,"volume":3709000},{"timestamp":1575988200,"date":"2019-12-10","index":3894,"close":156.4,"high":157.67,"low":156.17,"open":157.01,"volume":4074700},{"timestamp":1576074600,"date":"2019-12-11","index":3895,"close":156.39,"high":156.88,"low":155.48,"open":156.84,"volume":4867500},{"timestamp":1576161000,"date":"2019-12-12","index":3896,"close":158.59,"high":158.99,"low":155.31,"open":155.77,"volume":5353900},{"timestamp":1576247400,"date":"2019-12-13","index":3897,"close":161.13,"high":161.49,"low":158.55,"open":158.86,"volume":5742300},{"timestamp":1576506600,"date":"2019-12-16","index":3898,"close":161.96,"high":162.74,"low":160.82,"open":160.85,"volume":5370000},{"timestamp":1576593000,"date":"2019-12-17","index":3899,"close":161.63,"high":162.37,"low":159.74,"open":162,"volume":4789600},{"timestamp":1576679400,"date":"2019-12-18","index":3900,"close":161.48,"high":163.28,"low":161.48,"open":161.8,"volume":4144800}]},{"date":"2019-08-22","estimated":0.47,"reported":0.66,"pre":[{"timestamp":1565271000,"date":"2019-08-08","index":3808,"close":143.82,"high":144.96,"low":142.32,"open":143.52,"volume":8670300},{"timestamp":1565357400,"date":"2019-08-09","index":3809,"close":143.37,"high":144.47,"low":141.69,"open":143.61,"volume":5286700},{"timestamp":1565616600,"date":"2019-08-12","index":3810,"close":140.72,"high":141.97,"low":140.05,"open":141.55,"volume":4389500},{"timestamp":1565703000,"date":"2019-08-13","index":3811,"close":143.88,"high":145,"low":140.43,"open":140.93,"volume":5205800},{"timestamp":1565789400,"date":"2019-08-14","index":3812,"close":139.72,"high":142.36,"low":137.87,"open":141.29,"volume":8607800},{"timestamp":1565875800,"date":"2019-08-15","index":3813,"close":142.13,"high":143.3,"low":139.75,"open":141.1,"volume":6647700},{"timestamp":1565962200,"date":"2019-08-16","index":3814,"close":143.89,"high":145.34,"low":142.52,"open":143.06,"volume":5341100},{"timestamp":1566221400,"date":"2019-08-19","index":3815,"close":143.67,"high":146.14,"low":142.88,"open":145.6,"volume":4632100},{"timestamp":1566307800,"date":"2019-08-20","index":3816,"close":145.54,"high":146.5,"low":143.06,"open":144.16,"volume":6259200},{"timestamp":1566394200,"date":"2019-08-21","index":3817,"close":147.38,"high":148.39,"low":146.16,"open":146.9,"volume":6142400},{"timestamp":1566480600,"date":"2019-08-22","index":3818,"close":148.24,"high":149.9,"low":145.47,"open":149.49,"volume":11744500}],"post":[{"timestamp":1566567000,"date":"2019-08-23","index":3819,"close":151.57,"high":158.42,"low":150.65,"open":157.7,"volume":26531900},{"timestamp":1566826200,"date":"2019-08-26","index":3820,"close":155.14,"high":155.21,"low":151.52,"open":153.51,"volume":8975400},{"timestamp":1566912600,"date":"2019-08-27","index":3821,"close":153.57,"high":155.9,"low":152.53,"open":154.26,"volume":6516500},{"timestamp":1566999000,"date":"2019-08-28","index":3822,"close":151.83,"high":152.78,"low":150.87,"open":152.5,"volume":5326800},{"timestamp":1567085400,"date":"2019-08-29","index":3823,"close":155.93,"high":156,"low":152.66,"open":153.4,"volume":5979900},{"timestamp":1567171800,"date":"2019-08-30","index":3824,"close":156.07,"high":158.22,"low":153.7,"open":156.42,"volume":7591000},{"timestamp":1567517400,"date":"2019-09-03","index":3825,"close":152.73,"high":155.32,"low":151.76,"open":154.21,"volume":4953800},{"timestamp":1567603800,"date":"2019-09-04","index":3826,"close":152.46,"high":154.92,"low":152.32,"open":154.09,"volume":3604500},{"timestamp":1567690200,"date":"2019-09-05","index":3827,"close":153.77,"high":154.74,"low":151.95,"open":154.64,"volume":5065400},{"timestamp":1567776600,"date":"2019-09-06","index":3828,"close":151.07,"high":154.05,"low":150.77,"open":153.97,"volume":4722300},{"timestamp":1568035800,"date":"2019-09-09","index":3829,"close":149.54,"high":152.15,"low":148.09,"open":151.66,"volume":6265500}]}]
diff --git a/data/CRWD_full.json b/data/CRWD_full.json
index 5dcbfef37..e91b48ab4 100644
--- a/data/CRWD_full.json
+++ b/data/CRWD_full.json
@@ -1 +1 @@
-[{"date":"2025-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.99,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":0.89,"reported":0.93,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":1242,"close":345.93,"high":346.28,"low":338.71,"open":340,"volume":2044900},{"timestamp":1716211800,"date":"2024-05-20","index":1243,"close":348.75,"high":349.59,"low":344.65,"open":346,"volume":2175000},{"timestamp":1716298200,"date":"2024-05-21","index":1244,"close":349.32,"high":351.65,"low":340.52,"open":343.05,"volume":2099300},{"timestamp":1716384600,"date":"2024-05-22","index":1245,"close":345.42,"high":352.94,"low":342.86,"open":350,"volume":1907500},{"timestamp":1716471000,"date":"2024-05-23","index":1246,"close":342.35,"high":350.41,"low":341.27,"open":350,"volume":1836000},{"timestamp":1716557400,"date":"2024-05-24","index":1247,"close":351.47,"high":355.75,"low":340.81,"open":342.67,"volume":2667800},{"timestamp":1716903000,"date":"2024-05-28","index":1248,"close":346.82,"high":358.84,"low":343.11,"open":358.64,"volume":3235300},{"timestamp":1716989400,"date":"2024-05-29","index":1249,"close":349.52,"high":353.54,"low":341.96,"open":342.01,"volume":2638900},{"timestamp":1717075800,"date":"2024-05-30","index":1250,"close":315.92,"high":346.63,"low":314.13,"open":346.15,"volume":6159400},{"timestamp":1717162200,"date":"2024-05-31","index":1251,"close":313.67,"high":329.77,"low":306.5,"open":329.76,"volume":5401800},{"timestamp":1717421400,"date":"2024-06-03","index":1252,"close":308.69,"high":319.48,"low":305.11,"open":319.37,"volume":4364700}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":1253,"close":305.58,"high":312.38,"low":303.51,"open":310,"volume":8475400},{"timestamp":1717594200,"date":"2024-06-05","index":1254,"close":342.18,"high":342.59,"low":316.39,"open":334.61,"volume":16035600},{"timestamp":1717680600,"date":"2024-06-06","index":1255,"close":340.49,"high":349.34,"low":336.19,"open":342.93,"volume":4683500},{"timestamp":1717767000,"date":"2024-06-07","index":1256,"close":349.12,"high":349.92,"low":337.13,"open":343,"volume":5096800},{"timestamp":1718026200,"date":"2024-06-10","index":1257,"close":374.57,"high":384.98,"low":367.1,"open":367.1,"volume":15610500},{"timestamp":1718112600,"date":"2024-06-11","index":1258,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215670,"date":"2024-06-12","index":1259,"close":386.83,"high":390.71,"low":378.87,"open":390.61,"volume":4037232},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-07","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600},{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900}],"post":[{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600},{"timestamp":1710941400,"date":"2024-03-20","index":1201,"close":326.87,"high":328.47,"low":318.06,"open":321,"volume":2528800},{"timestamp":1711027800,"date":"2024-03-21","index":1202,"close":329.46,"high":333.23,"low":322.05,"open":325.89,"volume":3253400}]},{"date":"2024-03-05","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1179,"close":329.24,"high":332.37,"low":325.13,"open":331.79,"volume":2120600},{"timestamp":1708439400,"date":"2024-02-20","index":1180,"close":323.71,"high":327,"low":315.07,"open":327,"volume":4136700},{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900},{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600}]},{"date":"2023-11-28","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1699626600,"date":"2023-11-10","index":1113,"close":196.31,"high":196.95,"low":190.2,"open":192.37,"volume":2041500},{"timestamp":1699885800,"date":"2023-11-13","index":1114,"close":200.96,"high":201.55,"low":197.17,"open":198,"volume":3085900},{"timestamp":1699972200,"date":"2023-11-14","index":1115,"close":207.97,"high":209.07,"low":203.5,"open":205,"volume":3736500},{"timestamp":1700058600,"date":"2023-11-15","index":1116,"close":204.29,"high":210.09,"low":202.67,"open":208.71,"volume":3693500},{"timestamp":1700145000,"date":"2023-11-16","index":1117,"close":204.27,"high":207.11,"low":198.86,"open":200.33,"volume":3013500},{"timestamp":1700231400,"date":"2023-11-17","index":1118,"close":207.09,"high":207.91,"low":203.04,"open":204.27,"volume":1857500},{"timestamp":1700490600,"date":"2023-11-20","index":1119,"close":207.73,"high":209.03,"low":206.07,"open":208,"volume":2229600},{"timestamp":1700577000,"date":"2023-11-21","index":1120,"close":208.98,"high":209.32,"low":205.85,"open":207.74,"volume":2277100},{"timestamp":1700663400,"date":"2023-11-22","index":1121,"close":209.61,"high":210.65,"low":206.55,"open":209.9,"volume":2199900},{"timestamp":1700836200,"date":"2023-11-24","index":1122,"close":210.66,"high":212.86,"low":207.68,"open":208.86,"volume":1658000},{"timestamp":1701095400,"date":"2023-11-27","index":1123,"close":210.07,"high":213.14,"low":207.57,"open":209.62,"volume":4012500}],"post":[{"timestamp":1701181800,"date":"2023-11-28","index":1124,"close":212.35,"high":214.71,"low":207.22,"open":208.93,"volume":7147600},{"timestamp":1701268200,"date":"2023-11-29","index":1125,"close":234.44,"high":235.63,"low":218.83,"open":220,"volume":12996500},{"timestamp":1701354600,"date":"2023-11-30","index":1126,"close":236.99,"high":238.48,"low":229.19,"open":231.19,"volume":7425800},{"timestamp":1701441000,"date":"2023-12-01","index":1127,"close":235.03,"high":236.65,"low":229.8,"open":235.72,"volume":3867300},{"timestamp":1701700200,"date":"2023-12-04","index":1128,"close":237.39,"high":237.85,"low":230.91,"open":234.08,"volume":3448500},{"timestamp":1701786600,"date":"2023-12-05","index":1129,"close":238.97,"high":239.07,"low":233.33,"open":233.96,"volume":2576400},{"timestamp":1701873000,"date":"2023-12-06","index":1130,"close":239.42,"high":244.64,"low":237.79,"open":240,"volume":3759700},{"timestamp":1701959400,"date":"2023-12-07","index":1131,"close":240.17,"high":240.71,"low":234.24,"open":239.63,"volume":2477500},{"timestamp":1702045800,"date":"2023-12-08","index":1132,"close":242.55,"high":243.49,"low":237.63,"open":238.34,"volume":1885600},{"timestamp":1702305000,"date":"2023-12-11","index":1133,"close":246.97,"high":249.28,"low":241.39,"open":242.63,"volume":2774100},{"timestamp":1702391400,"date":"2023-12-12","index":1134,"close":248.55,"high":250.29,"low":243.27,"open":244.64,"volume":2977200}]},{"date":"2023-08-30","estimated":0.56,"reported":0.74,"pre":[{"timestamp":1692106200,"date":"2023-08-15","index":1051,"close":149.63,"high":151.68,"low":149.06,"open":150.52,"volume":1964800},{"timestamp":1692192600,"date":"2023-08-16","index":1052,"close":149,"high":151.34,"low":147.76,"open":149,"volume":1876200},{"timestamp":1692279000,"date":"2023-08-17","index":1053,"close":144.38,"high":149,"low":143.91,"open":149,"volume":3359000},{"timestamp":1692365400,"date":"2023-08-18","index":1054,"close":146.8,"high":147.3,"low":140.52,"open":141.66,"volume":3113300},{"timestamp":1692624600,"date":"2023-08-21","index":1055,"close":153.9,"high":155.12,"low":150.51,"open":150.76,"volume":4245800},{"timestamp":1692711000,"date":"2023-08-22","index":1056,"close":152.33,"high":155,"low":151.61,"open":154.34,"volume":1708000},{"timestamp":1692797400,"date":"2023-08-23","index":1057,"close":153.81,"high":155.44,"low":151.57,"open":153.48,"volume":1918500},{"timestamp":1692883800,"date":"2023-08-24","index":1058,"close":145.45,"high":155.55,"low":145.29,"open":155.55,"volume":3354300},{"timestamp":1692970200,"date":"2023-08-25","index":1059,"close":149.58,"high":150.44,"low":144.7,"open":146,"volume":2839100},{"timestamp":1693229400,"date":"2023-08-28","index":1060,"close":144.03,"high":147.99,"low":142.36,"open":146.02,"volume":5794000},{"timestamp":1693315800,"date":"2023-08-29","index":1061,"close":146.7,"high":148.41,"low":141.97,"open":142.93,"volume":3620200}],"post":[{"timestamp":1693402200,"date":"2023-08-30","index":1062,"close":149.18,"high":150.17,"low":145.38,"open":147,"volume":6193900},{"timestamp":1693488600,"date":"2023-08-31","index":1063,"close":163.03,"high":164.41,"low":153.58,"open":154.11,"volume":13727100},{"timestamp":1693575000,"date":"2023-09-01","index":1064,"close":161.23,"high":166.25,"low":160.31,"open":163.12,"volume":4229900},{"timestamp":1693920600,"date":"2023-09-05","index":1065,"close":165.43,"high":165.59,"low":160.1,"open":161.03,"volume":3288200},{"timestamp":1694007000,"date":"2023-09-06","index":1066,"close":166.23,"high":168.23,"low":164.05,"open":164.99,"volume":4268600},{"timestamp":1694093400,"date":"2023-09-07","index":1067,"close":166.64,"high":167.95,"low":163.2,"open":164.4,"volume":3000900},{"timestamp":1694179800,"date":"2023-09-08","index":1068,"close":168.09,"high":169.23,"low":166,"open":166.48,"volume":2691500},{"timestamp":1694439000,"date":"2023-09-11","index":1069,"close":172.29,"high":172.64,"low":168.67,"open":169.5,"volume":2967700},{"timestamp":1694525400,"date":"2023-09-12","index":1070,"close":169.68,"high":172.35,"low":168.27,"open":170.44,"volume":2110000},{"timestamp":1694611800,"date":"2023-09-13","index":1071,"close":168.47,"high":170.78,"low":168.33,"open":169.52,"volume":1705500},{"timestamp":1694698200,"date":"2023-09-14","index":1072,"close":170.73,"high":171.8,"low":168.57,"open":169.35,"volume":2083400}]},{"date":"2023-05-31","estimated":0.51,"reported":0.57,"pre":[{"timestamp":1684157400,"date":"2023-05-15","index":988,"close":135.55,"high":135.92,"low":130.41,"open":130.89,"volume":3140600},{"timestamp":1684243800,"date":"2023-05-16","index":989,"close":134.01,"high":135.61,"low":133.3,"open":134,"volume":1963500},{"timestamp":1684330200,"date":"2023-05-17","index":990,"close":137.23,"high":139.09,"low":133.61,"open":134.84,"volume":3147600},{"timestamp":1684416600,"date":"2023-05-18","index":991,"close":141.85,"high":141.96,"low":137.23,"open":137.44,"volume":3952100},{"timestamp":1684503000,"date":"2023-05-19","index":992,"close":144.72,"high":148.34,"low":142.39,"open":142.74,"volume":6018200},{"timestamp":1684762200,"date":"2023-05-22","index":993,"close":147.41,"high":148.56,"low":143.82,"open":144.26,"volume":3433400},{"timestamp":1684848600,"date":"2023-05-23","index":994,"close":143.9,"high":148.63,"low":143.79,"open":146.11,"volume":3223100},{"timestamp":1684935000,"date":"2023-05-24","index":995,"close":149.2,"high":149.48,"low":143.15,"open":144.05,"volume":4865800},{"timestamp":1685021400,"date":"2023-05-25","index":996,"close":149.61,"high":151.13,"low":147.19,"open":150.65,"volume":3556400},{"timestamp":1685107800,"date":"2023-05-26","index":997,"close":154.12,"high":158.18,"low":150,"open":150.29,"volume":5650100},{"timestamp":1685453400,"date":"2023-05-30","index":998,"close":158.59,"high":160.78,"low":154.91,"open":159.54,"volume":6715700}],"post":[{"timestamp":1685539800,"date":"2023-05-31","index":999,"close":160.13,"high":161.79,"low":157.01,"open":158.83,"volume":10277600},{"timestamp":1685626200,"date":"2023-06-01","index":1000,"close":157.55,"high":159.79,"low":142.49,"open":146.72,"volume":15842100},{"timestamp":1685712600,"date":"2023-06-02","index":1001,"close":151.32,"high":159.4,"low":150.53,"open":158.66,"volume":7981700},{"timestamp":1685971800,"date":"2023-06-05","index":1002,"close":154.08,"high":154.76,"low":148.24,"open":151.05,"volume":4680700},{"timestamp":1686058200,"date":"2023-06-06","index":1003,"close":153.04,"high":155.77,"low":152.4,"open":153.78,"volume":2894400},{"timestamp":1686144600,"date":"2023-06-07","index":1004,"close":149.23,"high":155.9,"low":148.4,"open":154.75,"volume":3492100},{"timestamp":1686231000,"date":"2023-06-08","index":1005,"close":151.3,"high":151.69,"low":148.51,"open":149.12,"volume":2276600},{"timestamp":1686317400,"date":"2023-06-09","index":1006,"close":149.53,"high":153.83,"low":146.84,"open":153.53,"volume":3548600},{"timestamp":1686576600,"date":"2023-06-12","index":1007,"close":151.11,"high":151.86,"low":148.91,"open":150.24,"volume":2446200},{"timestamp":1686663000,"date":"2023-06-13","index":1008,"close":153.11,"high":154.27,"low":150.57,"open":153.06,"volume":3145800},{"timestamp":1686749400,"date":"2023-06-14","index":1009,"close":153.96,"high":154,"low":150.68,"open":153.15,"volume":2673700}]},{"date":"2023-03-07","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1676644200,"date":"2023-02-17","index":929,"close":114.25,"high":114.29,"low":110.46,"open":113.93,"volume":3713300},{"timestamp":1676989800,"date":"2023-02-21","index":930,"close":112.43,"high":114.75,"low":111.51,"open":112.02,"volume":3620800},{"timestamp":1677076200,"date":"2023-02-22","index":931,"close":117.63,"high":118.31,"low":113.12,"open":114.42,"volume":5260100},{"timestamp":1677162600,"date":"2023-02-23","index":932,"close":117.44,"high":120.55,"low":114.84,"open":119.69,"volume":5061100},{"timestamp":1677249000,"date":"2023-02-24","index":933,"close":117.28,"high":118.8,"low":115.3,"open":115.78,"volume":4800600},{"timestamp":1677508200,"date":"2023-02-27","index":934,"close":120.65,"high":123.24,"low":118.3,"open":118.64,"volume":5501900},{"timestamp":1677594600,"date":"2023-02-28","index":935,"close":120.69,"high":122.68,"low":120.09,"open":120.2,"volume":3503800},{"timestamp":1677681000,"date":"2023-03-01","index":936,"close":120.21,"high":121.05,"low":118.61,"open":120.23,"volume":2768300},{"timestamp":1677767400,"date":"2023-03-02","index":937,"close":123.64,"high":123.93,"low":118.71,"open":119,"volume":3849000},{"timestamp":1677853800,"date":"2023-03-03","index":938,"close":126.04,"high":127.12,"low":121.7,"open":123.3,"volume":4878300},{"timestamp":1678113000,"date":"2023-03-06","index":939,"close":127.59,"high":130.19,"low":127.32,"open":130,"volume":7582900}],"post":[{"timestamp":1678199400,"date":"2023-03-07","index":940,"close":124.93,"high":128.6,"low":124.51,"open":127,"volume":9777400},{"timestamp":1678285800,"date":"2023-03-08","index":941,"close":128.92,"high":134.96,"low":125,"open":132.88,"volume":24696900},{"timestamp":1678372200,"date":"2023-03-09","index":942,"close":121.68,"high":130.09,"low":121.52,"open":128.11,"volume":8030600},{"timestamp":1678458600,"date":"2023-03-10","index":943,"close":119.72,"high":124.51,"low":118.15,"open":119.88,"volume":8049500},{"timestamp":1678714200,"date":"2023-03-13","index":944,"close":121.41,"high":123.6,"low":118.23,"open":119.11,"volume":6261700},{"timestamp":1678800600,"date":"2023-03-14","index":945,"close":128.01,"high":128.16,"low":122.87,"open":124.88,"volume":6557300},{"timestamp":1678887000,"date":"2023-03-15","index":946,"close":129.32,"high":130.19,"low":126.53,"open":126.56,"volume":6123700},{"timestamp":1678973400,"date":"2023-03-16","index":947,"close":133.52,"high":134.09,"low":129.55,"open":130.3,"volume":6939900},{"timestamp":1679059800,"date":"2023-03-17","index":948,"close":133.12,"high":136.47,"low":131.86,"open":133.75,"volume":5728900},{"timestamp":1679319000,"date":"2023-03-20","index":949,"close":132.74,"high":133.29,"low":130.22,"open":132.31,"volume":4245700},{"timestamp":1679405400,"date":"2023-03-21","index":950,"close":136.02,"high":136.9,"low":131.27,"open":131.75,"volume":4738000}]},{"date":"2022-11-29","estimated":0.31,"reported":0.4,"pre":[{"timestamp":1668177000,"date":"2022-11-11","index":863,"close":143.12,"high":144.83,"low":135.34,"open":136.75,"volume":4620200},{"timestamp":1668436200,"date":"2022-11-14","index":864,"close":142.01,"high":144.13,"low":138.29,"open":141.55,"volume":3043700},{"timestamp":1668522600,"date":"2022-11-15","index":865,"close":148.3,"high":151.43,"low":146.03,"open":148.99,"volume":3967100},{"timestamp":1668609000,"date":"2022-11-16","index":866,"close":143.65,"high":147.63,"low":142.09,"open":146.71,"volume":2539500},{"timestamp":1668695400,"date":"2022-11-17","index":867,"close":139.23,"high":141.37,"low":137.87,"open":139.62,"volume":3927400},{"timestamp":1668781800,"date":"2022-11-18","index":868,"close":138.99,"high":146.72,"low":137.2,"open":146.51,"volume":5404900},{"timestamp":1669041000,"date":"2022-11-21","index":869,"close":135.56,"high":137.51,"low":134.38,"open":137.11,"volume":2887200},{"timestamp":1669127400,"date":"2022-11-22","index":870,"close":135.8,"high":136.31,"low":132.48,"open":135.82,"volume":3851200},{"timestamp":1669213800,"date":"2022-11-23","index":871,"close":140.89,"high":141.62,"low":133.84,"open":135.58,"volume":2578100},{"timestamp":1669386600,"date":"2022-11-25","index":872,"close":140.05,"high":141.37,"low":138.52,"open":139.85,"volume":1022500},{"timestamp":1669645800,"date":"2022-11-28","index":873,"close":139.45,"high":141,"low":136.66,"open":139.68,"volume":3382200}],"post":[{"timestamp":1669732200,"date":"2022-11-29","index":874,"close":138,"high":140.32,"low":136.25,"open":140,"volume":10554600},{"timestamp":1669818600,"date":"2022-11-30","index":875,"close":117.65,"high":117.81,"low":108.89,"open":112.29,"volume":38648000},{"timestamp":1669905000,"date":"2022-12-01","index":876,"close":124.07,"high":124.92,"low":118.57,"open":118.64,"volume":14442800},{"timestamp":1669991400,"date":"2022-12-02","index":877,"close":124,"high":125.55,"low":120.73,"open":121.75,"volume":8851000},{"timestamp":1670250600,"date":"2022-12-05","index":878,"close":118.33,"high":124.41,"low":116.69,"open":122.46,"volume":5780700},{"timestamp":1670337000,"date":"2022-12-06","index":879,"close":113.83,"high":118.8,"low":112.99,"open":118.34,"volume":4740900},{"timestamp":1670423400,"date":"2022-12-07","index":880,"close":113.2,"high":114.99,"low":110.33,"open":114.33,"volume":4655200},{"timestamp":1670509800,"date":"2022-12-08","index":881,"close":114.24,"high":116.37,"low":111.75,"open":113.53,"volume":4292600},{"timestamp":1670596200,"date":"2022-12-09","index":882,"close":115.08,"high":117,"low":112.95,"open":113.76,"volume":3014600},{"timestamp":1670855400,"date":"2022-12-12","index":883,"close":118.54,"high":118.58,"low":114.4,"open":114.76,"volume":3034600},{"timestamp":1670941800,"date":"2022-12-13","index":884,"close":120.99,"high":125.52,"low":118.43,"open":124.23,"volume":4455100}]},{"date":"2022-08-30","estimated":0.28,"reported":0.36,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":800,"close":201.82,"high":202.9,"low":196.21,"open":199.26,"volume":2438000},{"timestamp":1660656600,"date":"2022-08-16","index":801,"close":200.41,"high":201.07,"low":195.78,"open":200,"volume":2926200},{"timestamp":1660743000,"date":"2022-08-17","index":802,"close":196.89,"high":198.51,"low":194.27,"open":196.4,"volume":2237600},{"timestamp":1660829400,"date":"2022-08-18","index":803,"close":195.76,"high":197.25,"low":193.81,"open":195.33,"volume":1642600},{"timestamp":1660915800,"date":"2022-08-19","index":804,"close":190.52,"high":193.5,"low":188.55,"open":192.74,"volume":2235600},{"timestamp":1661175000,"date":"2022-08-22","index":805,"close":185.88,"high":188.65,"low":184,"open":186.36,"volume":2470500},{"timestamp":1661261400,"date":"2022-08-23","index":806,"close":192.36,"high":193.89,"low":190.09,"open":191.46,"volume":3410200},{"timestamp":1661347800,"date":"2022-08-24","index":807,"close":194.62,"high":199.41,"low":194.59,"open":196.2,"volume":3223100},{"timestamp":1661434200,"date":"2022-08-25","index":808,"close":202.94,"high":203.67,"low":197.54,"open":199.29,"volume":3042300},{"timestamp":1661520600,"date":"2022-08-26","index":809,"close":194.56,"high":202.7,"low":194.52,"open":202.64,"volume":3583600},{"timestamp":1661779800,"date":"2022-08-29","index":810,"close":192.05,"high":197.19,"low":190.69,"open":191.01,"volume":2707000}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":811,"close":193.29,"high":198.14,"low":189.12,"open":196.32,"volume":7286700},{"timestamp":1661952600,"date":"2022-08-31","index":812,"close":182.61,"high":197.94,"low":178.38,"open":197.21,"volume":15736300},{"timestamp":1662039000,"date":"2022-09-01","index":813,"close":172.97,"high":180,"low":169.08,"open":178.45,"volume":6886300},{"timestamp":1662125400,"date":"2022-09-02","index":814,"close":172.45,"high":177.13,"low":170.91,"open":174.28,"volume":4350000},{"timestamp":1662471000,"date":"2022-09-06","index":815,"close":171.15,"high":172.69,"low":168.62,"open":172.45,"volume":2964800},{"timestamp":1662557400,"date":"2022-09-07","index":816,"close":171.96,"high":173.09,"low":166.8,"open":170.69,"volume":3204700},{"timestamp":1662643800,"date":"2022-09-08","index":817,"close":179.88,"high":179.88,"low":169.16,"open":170.17,"volume":3184300},{"timestamp":1662730200,"date":"2022-09-09","index":818,"close":190.86,"high":191.52,"low":183.71,"open":183.74,"volume":4174700},{"timestamp":1662989400,"date":"2022-09-12","index":819,"close":195.1,"high":195.29,"low":191.25,"open":191.28,"volume":3042900},{"timestamp":1663075800,"date":"2022-09-13","index":820,"close":184.7,"high":189.8,"low":183,"open":186.63,"volume":3903500},{"timestamp":1663162200,"date":"2022-09-14","index":821,"close":184.11,"high":185.49,"low":181.5,"open":184.7,"volume":2701700}]},{"date":"2022-06-02","estimated":0.23,"reported":0.31,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":739,"close":147.27,"high":154.87,"low":140.8,"open":151.33,"volume":5316000},{"timestamp":1652880600,"date":"2022-05-18","index":740,"close":138.5,"high":148.42,"low":136.36,"open":144.18,"volume":5895100},{"timestamp":1652967000,"date":"2022-05-19","index":741,"close":142.64,"high":148.79,"low":136.68,"open":138.6,"volume":4582200},{"timestamp":1653053400,"date":"2022-05-20","index":742,"close":148.74,"high":156.71,"low":142.05,"open":151.78,"volume":8197500},{"timestamp":1653312600,"date":"2022-05-23","index":743,"close":149.27,"high":153.97,"low":144.87,"open":147.76,"volume":4388800},{"timestamp":1653399000,"date":"2022-05-24","index":744,"close":139.87,"high":148.38,"low":137.05,"open":146.69,"volume":4244400},{"timestamp":1653485400,"date":"2022-05-25","index":745,"close":146.64,"high":148.82,"low":137.7,"open":138.82,"volume":4515800},{"timestamp":1653571800,"date":"2022-05-26","index":746,"close":155.84,"high":160.25,"low":145.26,"open":145.7,"volume":5502200},{"timestamp":1653658200,"date":"2022-05-27","index":747,"close":166.82,"high":167.36,"low":158.67,"open":158.89,"volume":4522100},{"timestamp":1654003800,"date":"2022-05-31","index":748,"close":159.99,"high":170.56,"low":158.05,"open":167.57,"volume":5849600},{"timestamp":1654090200,"date":"2022-06-01","index":749,"close":161.45,"high":168,"low":158.35,"open":163.01,"volume":4977100}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":750,"close":174.02,"high":176.56,"low":160.99,"open":161,"volume":8498700},{"timestamp":1654263000,"date":"2022-06-03","index":751,"close":162.1,"high":170.82,"low":160.69,"open":165.86,"volume":9303200},{"timestamp":1654522200,"date":"2022-06-06","index":752,"close":168.97,"high":171.35,"low":162.71,"open":167.48,"volume":6826000},{"timestamp":1654608600,"date":"2022-06-07","index":753,"close":176.68,"high":181.89,"low":165.84,"open":166.1,"volume":5790900},{"timestamp":1654695000,"date":"2022-06-08","index":754,"close":178.84,"high":180.47,"low":175.05,"open":176,"volume":2893000},{"timestamp":1654781400,"date":"2022-06-09","index":755,"close":173.55,"high":179.58,"low":173.41,"open":176.5,"volume":2914500},{"timestamp":1654867800,"date":"2022-06-10","index":756,"close":169.32,"high":170.5,"low":165.08,"open":168.13,"volume":4201700},{"timestamp":1655127000,"date":"2022-06-13","index":757,"close":154.52,"high":160.88,"low":150.63,"open":158.71,"volume":5620300},{"timestamp":1655213400,"date":"2022-06-14","index":758,"close":159.26,"high":162.25,"low":153.54,"open":156,"volume":3283000},{"timestamp":1655299800,"date":"2022-06-15","index":759,"close":164.35,"high":167.5,"low":159.27,"open":161.33,"volume":3635000},{"timestamp":1655386200,"date":"2022-06-16","index":760,"close":157.21,"high":161.45,"low":153.76,"open":157.04,"volume":3776800}]},{"date":"2022-03-09","estimated":0.2,"reported":0.3,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":680,"close":166.71,"high":170.88,"low":161.48,"open":161.5,"volume":3281200},{"timestamp":1645626600,"date":"2022-02-23","index":681,"close":161.83,"high":171.6,"low":161.64,"open":170.62,"volume":3659400},{"timestamp":1645713000,"date":"2022-02-24","index":682,"close":182.88,"high":184.33,"low":153.5,"open":153.5,"volume":9574700},{"timestamp":1645799400,"date":"2022-02-25","index":683,"close":181.75,"high":183.7,"low":174.26,"open":182.51,"volume":5477700},{"timestamp":1646058600,"date":"2022-02-28","index":684,"close":195.21,"high":197.25,"low":186.73,"open":187.35,"volume":8335700},{"timestamp":1646145000,"date":"2022-03-01","index":685,"close":197.64,"high":205.68,"low":195.85,"open":201.33,"volume":6864800},{"timestamp":1646231400,"date":"2022-03-02","index":686,"close":201.75,"high":203.37,"low":190.27,"open":198.6,"volume":4295700},{"timestamp":1646317800,"date":"2022-03-03","index":687,"close":191.02,"high":204.8,"low":189.08,"open":200,"volume":5157800},{"timestamp":1646404200,"date":"2022-03-04","index":688,"close":179.03,"high":193.86,"low":177.28,"open":193.76,"volume":4721700},{"timestamp":1646663400,"date":"2022-03-07","index":689,"close":167.4,"high":182.46,"low":165.59,"open":180.99,"volume":5122400},{"timestamp":1646749800,"date":"2022-03-08","index":690,"close":156.77,"high":165.01,"low":155.36,"open":165,"volume":6671800}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":691,"close":169.79,"high":171.08,"low":157.67,"open":161.31,"volume":9287200},{"timestamp":1646922600,"date":"2022-03-10","index":692,"close":191.02,"high":198.67,"low":182.55,"open":187.9,"volume":24135400},{"timestamp":1647009000,"date":"2022-03-11","index":693,"close":190.54,"high":197,"low":189.5,"open":191.12,"volume":7983100},{"timestamp":1647264600,"date":"2022-03-14","index":694,"close":183.12,"high":191.92,"low":178,"open":188.01,"volume":5855500},{"timestamp":1647351000,"date":"2022-03-15","index":695,"close":188.64,"high":189.04,"low":178.16,"open":183.5,"volume":5086000},{"timestamp":1647437400,"date":"2022-03-16","index":696,"close":189.66,"high":197.82,"low":181.28,"open":191.59,"volume":7738900},{"timestamp":1647523800,"date":"2022-03-17","index":697,"close":204.13,"high":205.11,"low":186.52,"open":189.28,"volume":6523500},{"timestamp":1647610200,"date":"2022-03-18","index":698,"close":208.06,"high":209.68,"low":200.75,"open":201.6,"volume":6604100},{"timestamp":1647869400,"date":"2022-03-21","index":699,"close":204.13,"high":205.49,"low":195.5,"open":203,"volume":6307100},{"timestamp":1647955800,"date":"2022-03-22","index":700,"close":217.06,"high":219.75,"low":204.01,"open":204.2,"volume":6391900},{"timestamp":1648042200,"date":"2022-03-23","index":701,"close":219.48,"high":223.98,"low":210.57,"open":213.24,"volume":4624900}]},{"date":"2021-12-01","estimated":0.1,"reported":0.17,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":613,"close":254.15,"high":272.37,"low":247.75,"open":270.86,"volume":12636900},{"timestamp":1637073000,"date":"2021-11-16","index":614,"close":262.51,"high":262.88,"low":253.99,"open":255.31,"volume":4216700},{"timestamp":1637159400,"date":"2021-11-17","index":615,"close":269.78,"high":270.58,"low":262.39,"open":265.39,"volume":3368800},{"timestamp":1637245800,"date":"2021-11-18","index":616,"close":264.72,"high":274.98,"low":264.56,"open":270.42,"volume":2548700},{"timestamp":1637332200,"date":"2021-11-19","index":617,"close":257.63,"high":269.66,"low":256.91,"open":269.4,"volume":2584700},{"timestamp":1637591400,"date":"2021-11-22","index":618,"close":239.64,"high":253.33,"low":235.1,"open":252.76,"volume":6074300},{"timestamp":1637677800,"date":"2021-11-23","index":619,"close":230.58,"high":236.77,"low":224.05,"open":231,"volume":7275000},{"timestamp":1637764200,"date":"2021-11-24","index":620,"close":230.77,"high":232.06,"low":222.62,"open":229.64,"volume":3130300},{"timestamp":1637937000,"date":"2021-11-26","index":621,"close":232.64,"high":236.3,"low":227.86,"open":235.72,"volume":2154800},{"timestamp":1638196200,"date":"2021-11-29","index":622,"close":224.57,"high":235.68,"low":221.03,"open":235,"volume":6396500},{"timestamp":1638282600,"date":"2021-11-30","index":623,"close":217.14,"high":229.04,"low":216.49,"open":226.82,"volume":5052900}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":624,"close":201.5,"high":225.6,"low":199.18,"open":220.69,"volume":8072100},{"timestamp":1638455400,"date":"2021-12-02","index":625,"close":209.35,"high":212.6,"low":201.19,"open":207.98,"volume":9341200},{"timestamp":1638541800,"date":"2021-12-03","index":626,"close":197.05,"high":213.26,"low":188.43,"open":212.84,"volume":7840100},{"timestamp":1638801000,"date":"2021-12-06","index":627,"close":194.71,"high":196,"low":185.71,"open":190.05,"volume":5275400},{"timestamp":1638887400,"date":"2021-12-07","index":628,"close":204.32,"high":208.11,"low":200.62,"open":200.62,"volume":4432400},{"timestamp":1638973800,"date":"2021-12-08","index":629,"close":209.18,"high":211,"low":200.05,"open":205.6,"volume":3981100},{"timestamp":1639060200,"date":"2021-12-09","index":630,"close":201.27,"high":213.4,"low":199.4,"open":209.96,"volume":3387800},{"timestamp":1639146600,"date":"2021-12-10","index":631,"close":198.6,"high":205.5,"low":196.5,"open":201.75,"volume":3326700},{"timestamp":1639405800,"date":"2021-12-13","index":632,"close":198.68,"high":204.17,"low":194.32,"open":198.59,"volume":4050600},{"timestamp":1639492200,"date":"2021-12-14","index":633,"close":198.71,"high":200.62,"low":192,"open":197.01,"volume":3841700},{"timestamp":1639578600,"date":"2021-12-15","index":634,"close":210.71,"high":212.2,"low":194.75,"open":198.55,"volume":4494200}]},{"date":"2021-08-31","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1629120600,"date":"2021-08-16","index":549,"close":234.71,"high":243.46,"low":229.07,"open":243.33,"volume":3755700},{"timestamp":1629207000,"date":"2021-08-17","index":550,"close":232.8,"high":234.27,"low":227.25,"open":234,"volume":3091400},{"timestamp":1629293400,"date":"2021-08-18","index":551,"close":233.78,"high":237.5,"low":230.23,"open":233.48,"volume":2028000},{"timestamp":1629379800,"date":"2021-08-19","index":552,"close":234.96,"high":237.2,"low":231.02,"open":231.98,"volume":2077100},{"timestamp":1629466200,"date":"2021-08-20","index":553,"close":237.88,"high":238.64,"low":233.32,"open":236.54,"volume":1740900},{"timestamp":1629725400,"date":"2021-08-23","index":554,"close":245.8,"high":246.81,"low":239.31,"open":242.1,"volume":2670900},{"timestamp":1629811800,"date":"2021-08-24","index":555,"close":265.63,"high":269.68,"low":258.42,"open":260.57,"volume":11061200},{"timestamp":1629898200,"date":"2021-08-25","index":556,"close":270,"high":275.75,"low":265.19,"open":267.03,"volume":14749100},{"timestamp":1629984600,"date":"2021-08-26","index":557,"close":278.77,"high":281.81,"low":268.39,"open":269.58,"volume":6780100},{"timestamp":1630071000,"date":"2021-08-27","index":558,"close":282.31,"high":285.76,"low":277.75,"open":279.55,"volume":4041400},{"timestamp":1630330200,"date":"2021-08-30","index":559,"close":286.37,"high":289.24,"low":280.5,"open":285.31,"volume":4772900}],"post":[{"timestamp":1630416600,"date":"2021-08-31","index":560,"close":281,"high":286.4,"low":278.38,"open":281.99,"volume":8621700},{"timestamp":1630503000,"date":"2021-09-01","index":561,"close":269.97,"high":285.45,"low":269.28,"open":273.22,"volume":11742300},{"timestamp":1630589400,"date":"2021-09-02","index":562,"close":272.67,"high":275.18,"low":269.38,"open":272.25,"volume":4182400},{"timestamp":1630675800,"date":"2021-09-03","index":563,"close":278.23,"high":278.84,"low":271.2,"open":272.59,"volume":3469300},{"timestamp":1631021400,"date":"2021-09-07","index":564,"close":269.68,"high":279.8,"low":268.31,"open":279.37,"volume":4467400},{"timestamp":1631107800,"date":"2021-09-08","index":565,"close":265.23,"high":270.58,"low":263.66,"open":270.23,"volume":3044700},{"timestamp":1631194200,"date":"2021-09-09","index":566,"close":265.16,"high":269.85,"low":264.53,"open":265.01,"volume":2972200},{"timestamp":1631280600,"date":"2021-09-10","index":567,"close":262,"high":269.7,"low":260.57,"open":268.07,"volume":3040700},{"timestamp":1631539800,"date":"2021-09-13","index":568,"close":254.03,"high":259.69,"low":248.38,"open":258.72,"volume":4953400},{"timestamp":1631626200,"date":"2021-09-14","index":569,"close":257.3,"high":259.05,"low":253.83,"open":256.04,"volume":2462300},{"timestamp":1631712600,"date":"2021-09-15","index":570,"close":259.57,"high":259.98,"low":254.36,"open":257.89,"volume":2339500}]},{"date":"2021-06-03","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":487,"close":196.78,"high":199.31,"low":187.51,"open":191.33,"volume":4125300},{"timestamp":1621431000,"date":"2021-05-19","index":488,"close":198.71,"high":199.75,"low":189.27,"open":189.63,"volume":4273500},{"timestamp":1621517400,"date":"2021-05-20","index":489,"close":204.03,"high":205.38,"low":199.01,"open":201.55,"volume":2564300},{"timestamp":1621603800,"date":"2021-05-21","index":490,"close":210.6,"high":210.99,"low":205.62,"open":207.84,"volume":3554400},{"timestamp":1621863000,"date":"2021-05-24","index":491,"close":214.35,"high":215.32,"low":209.36,"open":212.44,"volume":2877900},{"timestamp":1621949400,"date":"2021-05-25","index":492,"close":212.86,"high":216.59,"low":211.84,"open":214.58,"volume":1827900},{"timestamp":1622035800,"date":"2021-05-26","index":493,"close":219.96,"high":225.38,"low":216.38,"open":217.96,"volume":3702200},{"timestamp":1622122200,"date":"2021-05-27","index":494,"close":222.81,"high":222.98,"low":211.35,"open":218,"volume":4073500},{"timestamp":1622208600,"date":"2021-05-28","index":495,"close":222.15,"high":225.93,"low":221,"open":222.85,"volume":2580300},{"timestamp":1622554200,"date":"2021-06-01","index":496,"close":222.07,"high":226.95,"low":218.85,"open":223.23,"volume":2883000},{"timestamp":1622640600,"date":"2021-06-02","index":497,"close":220.58,"high":223.25,"low":218.57,"open":221.35,"volume":2193300}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":498,"close":216,"high":220.54,"low":213.93,"open":220.05,"volume":4565800},{"timestamp":1622813400,"date":"2021-06-04","index":499,"close":206.94,"high":217.41,"low":205.33,"open":216.99,"volume":7318300},{"timestamp":1623072600,"date":"2021-06-07","index":500,"close":215.41,"high":217.81,"low":204.53,"open":206.44,"volume":5854900},{"timestamp":1623159000,"date":"2021-06-08","index":501,"close":215.14,"high":221.6,"low":212.63,"open":217.74,"volume":2891900},{"timestamp":1623245400,"date":"2021-06-09","index":502,"close":213.95,"high":216.69,"low":211.23,"open":215.69,"volume":3353000},{"timestamp":1623331800,"date":"2021-06-10","index":503,"close":228.6,"high":229.41,"low":214.76,"open":214.89,"volume":7787200},{"timestamp":1623418200,"date":"2021-06-11","index":504,"close":231.27,"high":232,"low":224.61,"open":226.61,"volume":4010200},{"timestamp":1623677400,"date":"2021-06-14","index":505,"close":233.53,"high":234.74,"low":228.6,"open":231.5,"volume":2725500},{"timestamp":1623763800,"date":"2021-06-15","index":506,"close":228.34,"high":234,"low":227.29,"open":233.75,"volume":2319300},{"timestamp":1623850200,"date":"2021-06-16","index":507,"close":234.17,"high":235.8,"low":227.65,"open":229,"volume":5452600},{"timestamp":1623936600,"date":"2021-06-17","index":508,"close":241.31,"high":241.45,"low":232,"open":233,"volume":4985700}]},{"date":"2021-03-16","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1614609000,"date":"2021-03-01","index":432,"close":223.4,"high":223.84,"low":215.86,"open":220.82,"volume":2352900},{"timestamp":1614695400,"date":"2021-03-02","index":433,"close":222.1,"high":231.16,"low":221.52,"open":226.5,"volume":2538500},{"timestamp":1614781800,"date":"2021-03-03","index":434,"close":210.62,"high":223.47,"low":206.61,"open":220.86,"volume":4155200},{"timestamp":1614868200,"date":"2021-03-04","index":435,"close":192.99,"high":208.38,"low":187.19,"open":204.79,"volume":6635100},{"timestamp":1614954600,"date":"2021-03-05","index":436,"close":183.12,"high":195.41,"low":168.67,"open":194.64,"volume":9438000},{"timestamp":1615213800,"date":"2021-03-08","index":437,"close":179.75,"high":192.44,"low":178.9,"open":184.29,"volume":5302600},{"timestamp":1615300200,"date":"2021-03-09","index":438,"close":199.1,"high":201.14,"low":189.5,"open":192.65,"volume":3865500},{"timestamp":1615386600,"date":"2021-03-10","index":439,"close":194.86,"high":208.22,"low":192.5,"open":204,"volume":3506900},{"timestamp":1615473000,"date":"2021-03-11","index":440,"close":205.8,"high":206.67,"low":198.42,"open":203.99,"volume":3597800},{"timestamp":1615559400,"date":"2021-03-12","index":441,"close":199,"high":200.98,"low":195.31,"open":200.9,"volume":3033900},{"timestamp":1615815000,"date":"2021-03-15","index":442,"close":200.55,"high":201.47,"low":195.02,"open":199.5,"volume":2524900}],"post":[{"timestamp":1615901400,"date":"2021-03-16","index":443,"close":196.31,"high":209.1,"low":193.5,"open":203.81,"volume":6766400},{"timestamp":1615987800,"date":"2021-03-17","index":444,"close":208.03,"high":210.88,"low":191.28,"open":199,"volume":11955100},{"timestamp":1616074200,"date":"2021-03-18","index":445,"close":190.21,"high":203.75,"low":189.61,"open":203.59,"volume":8799800},{"timestamp":1616160600,"date":"2021-03-19","index":446,"close":194.63,"high":197.79,"low":190.02,"open":192.88,"volume":7375800},{"timestamp":1616419800,"date":"2021-03-22","index":447,"close":195.73,"high":198,"low":190.23,"open":191.91,"volume":5561000},{"timestamp":1616506200,"date":"2021-03-23","index":448,"close":190.6,"high":197.85,"low":189.69,"open":195.74,"volume":4210500},{"timestamp":1616592600,"date":"2021-03-24","index":449,"close":181.6,"high":193.5,"low":180.11,"open":191,"volume":3994300},{"timestamp":1616679000,"date":"2021-03-25","index":450,"close":179.16,"high":181.88,"low":174.58,"open":175.67,"volume":3755700},{"timestamp":1616765400,"date":"2021-03-26","index":451,"close":177.68,"high":181.5,"low":170.1,"open":179.03,"volume":3732800},{"timestamp":1617024600,"date":"2021-03-29","index":452,"close":173.85,"high":182.73,"low":171.2,"open":177.69,"volume":3050500},{"timestamp":1617111000,"date":"2021-03-30","index":453,"close":175.28,"high":176.24,"low":168.76,"open":171.08,"volume":4278000}]},{"date":"2020-12-02","estimated":null,"reported":0.08,"pre":[],"post":[]},{"date":"2020-09-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1597757400,"date":"2020-08-18","index":299,"close":107.1,"high":107.65,"low":105.62,"open":106.52,"volume":2551600},{"timestamp":1597843800,"date":"2020-08-19","index":300,"close":108.15,"high":109.69,"low":105.7,"open":107.65,"volume":2234700},{"timestamp":1597930200,"date":"2020-08-20","index":301,"close":112.49,"high":112.65,"low":106.82,"open":107.55,"volume":2803500},{"timestamp":1598016600,"date":"2020-08-21","index":302,"close":112.02,"high":113.53,"low":110.87,"open":112,"volume":2348600},{"timestamp":1598275800,"date":"2020-08-24","index":303,"close":111.25,"high":113.66,"low":108.26,"open":113.4,"volume":2811000},{"timestamp":1598362200,"date":"2020-08-25","index":304,"close":113.57,"high":114.45,"low":109.35,"open":110.3,"volume":2817400},{"timestamp":1598448600,"date":"2020-08-26","index":305,"close":117.11,"high":119.94,"low":114.26,"open":115.01,"volume":4861900},{"timestamp":1598535000,"date":"2020-08-27","index":306,"close":117.13,"high":118.27,"low":113.78,"open":117.4,"volume":3181400},{"timestamp":1598621400,"date":"2020-08-28","index":307,"close":118.64,"high":121,"low":117.42,"open":118.26,"volume":3601300},{"timestamp":1598880600,"date":"2020-08-31","index":308,"close":125.73,"high":126.55,"low":120,"open":120,"volume":8674400},{"timestamp":1598967000,"date":"2020-09-01","index":309,"close":143.69,"high":144.68,"low":130,"open":134.44,"volume":15730600}],"post":[{"timestamp":1599053400,"date":"2020-09-02","index":310,"close":142.07,"high":153.1,"low":130.98,"open":152.04,"volume":32009800},{"timestamp":1599139800,"date":"2020-09-03","index":311,"close":129.25,"high":138.79,"low":127,"open":131,"volume":21225900},{"timestamp":1599226200,"date":"2020-09-04","index":312,"close":125.19,"high":129.95,"low":115.25,"open":125.28,"volume":10846600},{"timestamp":1599571800,"date":"2020-09-08","index":313,"close":125.63,"high":128.93,"low":118,"open":118.86,"volume":6962900},{"timestamp":1599658200,"date":"2020-09-09","index":314,"close":128.18,"high":129.7,"low":124,"open":129.61,"volume":5758300},{"timestamp":1599744600,"date":"2020-09-10","index":315,"close":129.35,"high":134.05,"low":128.4,"open":130.28,"volume":6511700},{"timestamp":1599831000,"date":"2020-09-11","index":316,"close":126.28,"high":131.66,"low":122.85,"open":131.12,"volume":4284100},{"timestamp":1600090200,"date":"2020-09-14","index":317,"close":128.5,"high":129.9,"low":127.15,"open":127.78,"volume":4223100},{"timestamp":1600176600,"date":"2020-09-15","index":318,"close":131.45,"high":132.19,"low":127.35,"open":130.65,"volume":5177500},{"timestamp":1600263000,"date":"2020-09-16","index":319,"close":131.15,"high":133.84,"low":129.52,"open":132,"volume":3647200},{"timestamp":1600349400,"date":"2020-09-17","index":320,"close":128.58,"high":129.23,"low":124.8,"open":127.48,"volume":4945100}]},{"date":"2020-06-02","estimated":-0.06,"reported":0.02,"pre":[{"timestamp":1589549400,"date":"2020-05-15","index":234,"close":77.14,"high":80.29,"low":76.33,"open":77.5,"volume":3292900},{"timestamp":1589808600,"date":"2020-05-18","index":235,"close":76.1,"high":78.99,"low":75.78,"open":78.11,"volume":2868200},{"timestamp":1589895000,"date":"2020-05-19","index":236,"close":78.55,"high":79.58,"low":76.5,"open":76.53,"volume":2675400},{"timestamp":1589981400,"date":"2020-05-20","index":237,"close":80.97,"high":81.74,"low":79.15,"open":80.72,"volume":3564100},{"timestamp":1590067800,"date":"2020-05-21","index":238,"close":80.6,"high":81.87,"low":78.82,"open":81.62,"volume":2072300},{"timestamp":1590154200,"date":"2020-05-22","index":239,"close":82.22,"high":82.7,"low":80,"open":81,"volume":2823000},{"timestamp":1590499800,"date":"2020-05-26","index":240,"close":79.35,"high":83.4,"low":77.95,"open":83.39,"volume":4122400},{"timestamp":1590586200,"date":"2020-05-27","index":241,"close":77.99,"high":79,"low":71.51,"open":79,"volume":7021300},{"timestamp":1590672600,"date":"2020-05-28","index":242,"close":79.5,"high":82.28,"low":78,"open":78.2,"volume":3805900},{"timestamp":1590759000,"date":"2020-05-29","index":243,"close":87.81,"high":88,"low":81.2,"open":83.19,"volume":13425700},{"timestamp":1591018200,"date":"2020-06-01","index":244,"close":94.84,"high":95.8,"low":90.21,"open":90.56,"volume":12028800}],"post":[{"timestamp":1591104600,"date":"2020-06-02","index":245,"close":92.25,"high":96.8,"low":90.03,"open":96.59,"volume":12883300},{"timestamp":1591191000,"date":"2020-06-03","index":246,"close":98.1,"high":103.8,"low":95.6,"open":99.98,"volume":21051500},{"timestamp":1591277400,"date":"2020-06-04","index":247,"close":95.98,"high":98.49,"low":91.83,"open":94.23,"volume":16371200},{"timestamp":1591363800,"date":"2020-06-05","index":248,"close":93.93,"high":95.98,"low":88.87,"open":92.73,"volume":9600600},{"timestamp":1591623000,"date":"2020-06-08","index":249,"close":95.43,"high":97.5,"low":93.62,"open":93.87,"volume":7482400},{"timestamp":1591709400,"date":"2020-06-09","index":250,"close":93.9,"high":96.88,"low":93.62,"open":96,"volume":4351100},{"timestamp":1591795800,"date":"2020-06-10","index":251,"close":97.22,"high":97.74,"low":94.33,"open":95,"volume":5816800},{"timestamp":1591882200,"date":"2020-06-11","index":252,"close":95.04,"high":100.12,"low":94.22,"open":94.85,"volume":8323200},{"timestamp":1591968600,"date":"2020-06-12","index":253,"close":93.12,"high":97.99,"low":91.05,"open":97.99,"volume":6452400},{"timestamp":1592227800,"date":"2020-06-15","index":254,"close":99.02,"high":100,"low":91.5,"open":92.65,"volume":9018900},{"timestamp":1592314200,"date":"2020-06-16","index":255,"close":101.04,"high":101.68,"low":94.69,"open":100,"volume":9808100}]},{"date":"2020-03-19","estimated":-0.08,"reported":-0.02,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":183,"close":57.2,"high":58.08,"low":56.06,"open":57.18,"volume":2321000},{"timestamp":1583418600,"date":"2020-03-05","index":184,"close":55.92,"high":57.44,"low":54.55,"open":56.08,"volume":3212500},{"timestamp":1583505000,"date":"2020-03-06","index":185,"close":51.96,"high":54.87,"low":50.36,"open":54.24,"volume":5119900},{"timestamp":1583760600,"date":"2020-03-09","index":186,"close":45.74,"high":48.89,"low":45.65,"open":46.81,"volume":5816700},{"timestamp":1583847000,"date":"2020-03-10","index":187,"close":46.91,"high":48.47,"low":45,"open":48.47,"volume":4569900},{"timestamp":1583933400,"date":"2020-03-11","index":188,"close":42.85,"high":46.3,"low":42.23,"open":45.96,"volume":5386200},{"timestamp":1584019800,"date":"2020-03-12","index":189,"close":37.82,"high":40.2,"low":35.98,"open":38.6,"volume":6636500},{"timestamp":1584106200,"date":"2020-03-13","index":190,"close":39.55,"high":40.08,"low":36.59,"open":39.9,"volume":5015200},{"timestamp":1584365400,"date":"2020-03-16","index":191,"close":33.01,"high":36,"low":32.12,"open":36,"volume":6816300},{"timestamp":1584451800,"date":"2020-03-17","index":192,"close":38.01,"high":38.3,"low":31.95,"open":33.93,"volume":5664700},{"timestamp":1584538200,"date":"2020-03-18","index":193,"close":38.63,"high":41.47,"low":35.5,"open":35.76,"volume":6358500}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":194,"close":41.74,"high":44.49,"low":38.2,"open":40.43,"volume":7442700},{"timestamp":1584711000,"date":"2020-03-20","index":195,"close":49.01,"high":51.97,"low":46.81,"open":49.96,"volume":14253600},{"timestamp":1584970200,"date":"2020-03-23","index":196,"close":51.45,"high":53,"low":46.01,"open":46.24,"volume":11127200},{"timestamp":1585056600,"date":"2020-03-24","index":197,"close":57.33,"high":58.65,"low":54.28,"open":54.92,"volume":8088000},{"timestamp":1585143000,"date":"2020-03-25","index":198,"close":55.78,"high":59.5,"low":55.6,"open":56,"volume":5517200},{"timestamp":1585229400,"date":"2020-03-26","index":199,"close":58.64,"high":59.1,"low":55.04,"open":55.84,"volume":5838700},{"timestamp":1585315800,"date":"2020-03-27","index":200,"close":58.79,"high":59.87,"low":56.02,"open":57.02,"volume":3826100},{"timestamp":1585575000,"date":"2020-03-30","index":201,"close":57.72,"high":59.83,"low":56.27,"open":58.81,"volume":4449500},{"timestamp":1585661400,"date":"2020-03-31","index":202,"close":55.68,"high":60.03,"low":55.26,"open":57.03,"volume":4921400},{"timestamp":1585747800,"date":"2020-04-01","index":203,"close":54.58,"high":56.55,"low":53.53,"open":54,"volume":3113900},{"timestamp":1585834200,"date":"2020-04-02","index":204,"close":56.69,"high":56.92,"low":54.11,"open":54.51,"volume":3058700}]},{"date":"2019-12-05","estimated":-0.12,"reported":-0.07,"pre":[{"timestamp":1574173800,"date":"2019-11-19","index":112,"close":56,"high":57.56,"low":53.76,"open":57.45,"volume":1591200},{"timestamp":1574260200,"date":"2019-11-20","index":113,"close":54.88,"high":58.31,"low":53.39,"open":55.24,"volume":2256900},{"timestamp":1574346600,"date":"2019-11-21","index":114,"close":53.77,"high":55.46,"low":52.85,"open":55.46,"volume":959400},{"timestamp":1574433000,"date":"2019-11-22","index":115,"close":54.2,"high":55.3,"low":53.75,"open":54.19,"volume":1028400},{"timestamp":1574692200,"date":"2019-11-25","index":116,"close":55.84,"high":56.17,"low":54.85,"open":55.32,"volume":1843100},{"timestamp":1574778600,"date":"2019-11-26","index":117,"close":55.58,"high":58.02,"low":54.26,"open":56.5,"volume":1996800},{"timestamp":1574865000,"date":"2019-11-27","index":118,"close":56.29,"high":56.67,"low":55.23,"open":56.37,"volume":986500},{"timestamp":1575037800,"date":"2019-11-29","index":119,"close":58,"high":59.5,"low":56.32,"open":56.96,"volume":1244400},{"timestamp":1575297000,"date":"2019-12-02","index":120,"close":55.01,"high":58.6,"low":52.54,"open":58.5,"volume":2925100},{"timestamp":1575383400,"date":"2019-12-03","index":121,"close":57.37,"high":57.59,"low":53.01,"open":53.29,"volume":1395900},{"timestamp":1575469800,"date":"2019-12-04","index":122,"close":54.98,"high":57,"low":54.3,"open":56.61,"volume":1607000}],"post":[{"timestamp":1575556200,"date":"2019-12-05","index":123,"close":52.95,"high":55.21,"low":51.61,"open":55,"volume":3362400},{"timestamp":1575642600,"date":"2019-12-06","index":124,"close":50.89,"high":55.1,"low":50.5,"open":54,"volume":8029000},{"timestamp":1575901800,"date":"2019-12-09","index":125,"close":49,"high":50.96,"low":48.41,"open":49.14,"volume":13793500},{"timestamp":1575988200,"date":"2019-12-10","index":126,"close":47.55,"high":50.02,"low":47.22,"open":49.92,"volume":5751100},{"timestamp":1576074600,"date":"2019-12-11","index":127,"close":47.73,"high":48.8,"low":46.33,"open":47.01,"volume":9363500},{"timestamp":1576161000,"date":"2019-12-12","index":128,"close":47.3,"high":48.5,"low":46.32,"open":47.95,"volume":5709800},{"timestamp":1576247400,"date":"2019-12-13","index":129,"close":49.41,"high":49.86,"low":46.7,"open":47.5,"volume":6364200},{"timestamp":1576506600,"date":"2019-12-16","index":130,"close":49.45,"high":50.11,"low":48.15,"open":50,"volume":5034600},{"timestamp":1576593000,"date":"2019-12-17","index":131,"close":48.39,"high":49.44,"low":47.52,"open":49.34,"volume":4742300},{"timestamp":1576679400,"date":"2019-12-18","index":132,"close":50.14,"high":50.3,"low":48.6,"open":48.96,"volume":5653300},{"timestamp":1576765800,"date":"2019-12-19","index":133,"close":49.47,"high":50.45,"low":49.2,"open":50.45,"volume":3044800}]},{"date":"2019-09-05","estimated":-0.23,"reported":-0.18,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":48,"close":99.16,"high":101.88,"low":97.26,"open":99.23,"volume":1438800},{"timestamp":1566394200,"date":"2019-08-21","index":49,"close":96.58,"high":100.96,"low":96.27,"open":100.59,"volume":1783900},{"timestamp":1566480600,"date":"2019-08-22","index":50,"close":92.97,"high":96.58,"low":92.8,"open":96.29,"volume":1764000},{"timestamp":1566567000,"date":"2019-08-23","index":51,"close":88.43,"high":91.56,"low":86,"open":91.37,"volume":3041000},{"timestamp":1566826200,"date":"2019-08-26","index":52,"close":88.88,"high":90.84,"low":86.13,"open":90.24,"volume":1462400},{"timestamp":1566912600,"date":"2019-08-27","index":53,"close":84.08,"high":89.95,"low":83.23,"open":89.28,"volume":1821600},{"timestamp":1566999000,"date":"2019-08-28","index":54,"close":86.99,"high":87.52,"low":82.61,"open":84,"volume":1919300},{"timestamp":1567085400,"date":"2019-08-29","index":55,"close":83.82,"high":89.35,"low":83.29,"open":88.3,"volume":1787000},{"timestamp":1567171800,"date":"2019-08-30","index":56,"close":81.28,"high":84.94,"low":78.89,"open":84.02,"volume":1907300},{"timestamp":1567517400,"date":"2019-09-03","index":57,"close":83.76,"high":83.8,"low":80.25,"open":80.85,"volume":1827700},{"timestamp":1567603800,"date":"2019-09-04","index":58,"close":85.31,"high":87.77,"low":82.89,"open":85,"volume":2393100}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":59,"close":86.85,"high":87.19,"low":82.5,"open":86.25,"volume":3918600},{"timestamp":1567776600,"date":"2019-09-06","index":60,"close":75.98,"high":81.5,"low":75.31,"open":79.7,"volume":8672300},{"timestamp":1568035800,"date":"2019-09-09","index":61,"close":67.1,"high":76.12,"low":64.34,"open":76.11,"volume":8598200},{"timestamp":1568122200,"date":"2019-09-10","index":62,"close":71.65,"high":71.8,"low":65.7,"open":65.7,"volume":4672500},{"timestamp":1568208600,"date":"2019-09-11","index":63,"close":69.11,"high":70.93,"low":67.2,"open":69.21,"volume":3114000},{"timestamp":1568295000,"date":"2019-09-12","index":64,"close":69.66,"high":72.4,"low":69.06,"open":69.68,"volume":2923500},{"timestamp":1568381400,"date":"2019-09-13","index":65,"close":64.86,"high":70.31,"low":64.71,"open":69.86,"volume":4166300},{"timestamp":1568640600,"date":"2019-09-16","index":66,"close":67.86,"high":68.86,"low":63.5,"open":63.71,"volume":2804500},{"timestamp":1568727000,"date":"2019-09-17","index":67,"close":71.04,"high":71.33,"low":68.13,"open":68.64,"volume":2810500},{"timestamp":1568813400,"date":"2019-09-18","index":68,"close":70.85,"high":71.88,"low":68.8,"open":70.12,"volume":1999200},{"timestamp":1568899800,"date":"2019-09-19","index":69,"close":68.93,"high":71.87,"low":67.64,"open":71.5,"volume":1684000}]},{"date":"2019-07-18","estimated":-0.47,"reported":-0.47,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":14,"close":64.52,"high":65.03,"low":61.72,"open":63.3,"volume":1735600},{"timestamp":1562160600,"date":"2019-07-03","index":15,"close":67.24,"high":67.48,"low":64.52,"open":64.68,"volume":1564100},{"timestamp":1562333400,"date":"2019-07-05","index":16,"close":67.21,"high":67.25,"low":64.84,"open":67.15,"volume":804900},{"timestamp":1562592600,"date":"2019-07-08","index":17,"close":66.91,"high":71.71,"low":66.9,"open":68.26,"volume":4567200},{"timestamp":1562679000,"date":"2019-07-09","index":18,"close":68.45,"high":69.2,"low":66.88,"open":67.42,"volume":1782700},{"timestamp":1562765400,"date":"2019-07-10","index":19,"close":74.34,"high":74.5,"low":69.5,"open":70,"volume":2719300},{"timestamp":1562851800,"date":"2019-07-11","index":20,"close":70.88,"high":74.98,"low":70.5,"open":74.5,"volume":2351800},{"timestamp":1562938200,"date":"2019-07-12","index":21,"close":73.5,"high":75.2,"low":70.5,"open":71.6,"volume":1838300},{"timestamp":1563197400,"date":"2019-07-15","index":22,"close":71.6,"high":74.29,"low":71.4,"open":74,"volume":1325100},{"timestamp":1563283800,"date":"2019-07-16","index":23,"close":69.54,"high":73.09,"low":69,"open":71.93,"volume":1582300},{"timestamp":1563370200,"date":"2019-07-17","index":24,"close":71,"high":71.56,"low":69.59,"open":70,"volume":1037000}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":25,"close":72.75,"high":74.19,"low":70.15,"open":71,"volume":2779900},{"timestamp":1563543000,"date":"2019-07-19","index":26,"close":83.52,"high":85.85,"low":80.75,"open":85.16,"volume":13669000},{"timestamp":1563802200,"date":"2019-07-22","index":27,"close":87.68,"high":88.5,"low":82.08,"open":82.27,"volume":5357700},{"timestamp":1563888600,"date":"2019-07-23","index":28,"close":86.74,"high":89.44,"low":84.49,"open":88.32,"volume":2529800},{"timestamp":1563975000,"date":"2019-07-24","index":29,"close":87.46,"high":87.85,"low":85.5,"open":86.79,"volume":1250700},{"timestamp":1564061400,"date":"2019-07-25","index":30,"close":92.28,"high":93.34,"low":87,"open":87.5,"volume":3270400},{"timestamp":1564147800,"date":"2019-07-26","index":31,"close":92.88,"high":95.5,"low":91.91,"open":93.04,"volume":2053000},{"timestamp":1564407000,"date":"2019-07-29","index":32,"close":87.23,"high":93.9,"low":82.65,"open":93.69,"volume":3317800},{"timestamp":1564493400,"date":"2019-07-30","index":33,"close":94,"high":96.19,"low":84,"open":86,"volume":3127200},{"timestamp":1564579800,"date":"2019-07-31","index":34,"close":89.07,"high":94.8,"low":86.82,"open":93.95,"volume":2476000},{"timestamp":1564666200,"date":"2019-08-01","index":35,"close":91.53,"high":94.32,"low":89.44,"open":90.07,"volume":2238200}]},{"date":"2019-06-14","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.99,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":0.89,"reported":0.93,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":1242,"close":345.93,"high":346.28,"low":338.71,"open":340,"volume":2044900},{"timestamp":1716211800,"date":"2024-05-20","index":1243,"close":348.75,"high":349.59,"low":344.65,"open":346,"volume":2175000},{"timestamp":1716298200,"date":"2024-05-21","index":1244,"close":349.32,"high":351.65,"low":340.52,"open":343.05,"volume":2099300},{"timestamp":1716384600,"date":"2024-05-22","index":1245,"close":345.42,"high":352.94,"low":342.86,"open":350,"volume":1907500},{"timestamp":1716471000,"date":"2024-05-23","index":1246,"close":342.35,"high":350.41,"low":341.27,"open":350,"volume":1836000},{"timestamp":1716557400,"date":"2024-05-24","index":1247,"close":351.47,"high":355.75,"low":340.81,"open":342.67,"volume":2667800},{"timestamp":1716903000,"date":"2024-05-28","index":1248,"close":346.82,"high":358.84,"low":343.11,"open":358.64,"volume":3235300},{"timestamp":1716989400,"date":"2024-05-29","index":1249,"close":349.52,"high":353.54,"low":341.96,"open":342.01,"volume":2638900},{"timestamp":1717075800,"date":"2024-05-30","index":1250,"close":315.92,"high":346.63,"low":314.13,"open":346.15,"volume":6159400},{"timestamp":1717162200,"date":"2024-05-31","index":1251,"close":313.67,"high":329.77,"low":306.5,"open":329.76,"volume":5401800},{"timestamp":1717421400,"date":"2024-06-03","index":1252,"close":308.69,"high":319.48,"low":305.11,"open":319.37,"volume":4364700}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":1253,"close":305.58,"high":312.38,"low":303.51,"open":310,"volume":8475400},{"timestamp":1717594200,"date":"2024-06-05","index":1254,"close":342.18,"high":342.59,"low":316.39,"open":334.61,"volume":16035600},{"timestamp":1717680600,"date":"2024-06-06","index":1255,"close":340.49,"high":349.34,"low":336.19,"open":342.93,"volume":4683500},{"timestamp":1717767000,"date":"2024-06-07","index":1256,"close":349.12,"high":349.92,"low":337.13,"open":343,"volume":5096800},{"timestamp":1718026200,"date":"2024-06-10","index":1257,"close":374.57,"high":384.98,"low":367.1,"open":367.1,"volume":15610500},{"timestamp":1718112600,"date":"2024-06-11","index":1258,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222401,"date":"2024-06-12","index":1259,"close":387.37,"high":390.71,"low":378.87,"open":390.61,"volume":5813947},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-07","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600},{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900}],"post":[{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600},{"timestamp":1710941400,"date":"2024-03-20","index":1201,"close":326.87,"high":328.47,"low":318.06,"open":321,"volume":2528800},{"timestamp":1711027800,"date":"2024-03-21","index":1202,"close":329.46,"high":333.23,"low":322.05,"open":325.89,"volume":3253400}]},{"date":"2024-03-05","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1179,"close":329.24,"high":332.37,"low":325.13,"open":331.79,"volume":2120600},{"timestamp":1708439400,"date":"2024-02-20","index":1180,"close":323.71,"high":327,"low":315.07,"open":327,"volume":4136700},{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900},{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600}]},{"date":"2023-11-28","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1699626600,"date":"2023-11-10","index":1113,"close":196.31,"high":196.95,"low":190.2,"open":192.37,"volume":2041500},{"timestamp":1699885800,"date":"2023-11-13","index":1114,"close":200.96,"high":201.55,"low":197.17,"open":198,"volume":3085900},{"timestamp":1699972200,"date":"2023-11-14","index":1115,"close":207.97,"high":209.07,"low":203.5,"open":205,"volume":3736500},{"timestamp":1700058600,"date":"2023-11-15","index":1116,"close":204.29,"high":210.09,"low":202.67,"open":208.71,"volume":3693500},{"timestamp":1700145000,"date":"2023-11-16","index":1117,"close":204.27,"high":207.11,"low":198.86,"open":200.33,"volume":3013500},{"timestamp":1700231400,"date":"2023-11-17","index":1118,"close":207.09,"high":207.91,"low":203.04,"open":204.27,"volume":1857500},{"timestamp":1700490600,"date":"2023-11-20","index":1119,"close":207.73,"high":209.03,"low":206.07,"open":208,"volume":2229600},{"timestamp":1700577000,"date":"2023-11-21","index":1120,"close":208.98,"high":209.32,"low":205.85,"open":207.74,"volume":2277100},{"timestamp":1700663400,"date":"2023-11-22","index":1121,"close":209.61,"high":210.65,"low":206.55,"open":209.9,"volume":2199900},{"timestamp":1700836200,"date":"2023-11-24","index":1122,"close":210.66,"high":212.86,"low":207.68,"open":208.86,"volume":1658000},{"timestamp":1701095400,"date":"2023-11-27","index":1123,"close":210.07,"high":213.14,"low":207.57,"open":209.62,"volume":4012500}],"post":[{"timestamp":1701181800,"date":"2023-11-28","index":1124,"close":212.35,"high":214.71,"low":207.22,"open":208.93,"volume":7147600},{"timestamp":1701268200,"date":"2023-11-29","index":1125,"close":234.44,"high":235.63,"low":218.83,"open":220,"volume":12996500},{"timestamp":1701354600,"date":"2023-11-30","index":1126,"close":236.99,"high":238.48,"low":229.19,"open":231.19,"volume":7425800},{"timestamp":1701441000,"date":"2023-12-01","index":1127,"close":235.03,"high":236.65,"low":229.8,"open":235.72,"volume":3867300},{"timestamp":1701700200,"date":"2023-12-04","index":1128,"close":237.39,"high":237.85,"low":230.91,"open":234.08,"volume":3448500},{"timestamp":1701786600,"date":"2023-12-05","index":1129,"close":238.97,"high":239.07,"low":233.33,"open":233.96,"volume":2576400},{"timestamp":1701873000,"date":"2023-12-06","index":1130,"close":239.42,"high":244.64,"low":237.79,"open":240,"volume":3759700},{"timestamp":1701959400,"date":"2023-12-07","index":1131,"close":240.17,"high":240.71,"low":234.24,"open":239.63,"volume":2477500},{"timestamp":1702045800,"date":"2023-12-08","index":1132,"close":242.55,"high":243.49,"low":237.63,"open":238.34,"volume":1885600},{"timestamp":1702305000,"date":"2023-12-11","index":1133,"close":246.97,"high":249.28,"low":241.39,"open":242.63,"volume":2774100},{"timestamp":1702391400,"date":"2023-12-12","index":1134,"close":248.55,"high":250.29,"low":243.27,"open":244.64,"volume":2977200}]},{"date":"2023-08-30","estimated":0.56,"reported":0.74,"pre":[{"timestamp":1692106200,"date":"2023-08-15","index":1051,"close":149.63,"high":151.68,"low":149.06,"open":150.52,"volume":1964800},{"timestamp":1692192600,"date":"2023-08-16","index":1052,"close":149,"high":151.34,"low":147.76,"open":149,"volume":1876200},{"timestamp":1692279000,"date":"2023-08-17","index":1053,"close":144.38,"high":149,"low":143.91,"open":149,"volume":3359000},{"timestamp":1692365400,"date":"2023-08-18","index":1054,"close":146.8,"high":147.3,"low":140.52,"open":141.66,"volume":3113300},{"timestamp":1692624600,"date":"2023-08-21","index":1055,"close":153.9,"high":155.12,"low":150.51,"open":150.76,"volume":4245800},{"timestamp":1692711000,"date":"2023-08-22","index":1056,"close":152.33,"high":155,"low":151.61,"open":154.34,"volume":1708000},{"timestamp":1692797400,"date":"2023-08-23","index":1057,"close":153.81,"high":155.44,"low":151.57,"open":153.48,"volume":1918500},{"timestamp":1692883800,"date":"2023-08-24","index":1058,"close":145.45,"high":155.55,"low":145.29,"open":155.55,"volume":3354300},{"timestamp":1692970200,"date":"2023-08-25","index":1059,"close":149.58,"high":150.44,"low":144.7,"open":146,"volume":2839100},{"timestamp":1693229400,"date":"2023-08-28","index":1060,"close":144.03,"high":147.99,"low":142.36,"open":146.02,"volume":5794000},{"timestamp":1693315800,"date":"2023-08-29","index":1061,"close":146.7,"high":148.41,"low":141.97,"open":142.93,"volume":3620200}],"post":[{"timestamp":1693402200,"date":"2023-08-30","index":1062,"close":149.18,"high":150.17,"low":145.38,"open":147,"volume":6193900},{"timestamp":1693488600,"date":"2023-08-31","index":1063,"close":163.03,"high":164.41,"low":153.58,"open":154.11,"volume":13727100},{"timestamp":1693575000,"date":"2023-09-01","index":1064,"close":161.23,"high":166.25,"low":160.31,"open":163.12,"volume":4229900},{"timestamp":1693920600,"date":"2023-09-05","index":1065,"close":165.43,"high":165.59,"low":160.1,"open":161.03,"volume":3288200},{"timestamp":1694007000,"date":"2023-09-06","index":1066,"close":166.23,"high":168.23,"low":164.05,"open":164.99,"volume":4268600},{"timestamp":1694093400,"date":"2023-09-07","index":1067,"close":166.64,"high":167.95,"low":163.2,"open":164.4,"volume":3000900},{"timestamp":1694179800,"date":"2023-09-08","index":1068,"close":168.09,"high":169.23,"low":166,"open":166.48,"volume":2691500},{"timestamp":1694439000,"date":"2023-09-11","index":1069,"close":172.29,"high":172.64,"low":168.67,"open":169.5,"volume":2967700},{"timestamp":1694525400,"date":"2023-09-12","index":1070,"close":169.68,"high":172.35,"low":168.27,"open":170.44,"volume":2110000},{"timestamp":1694611800,"date":"2023-09-13","index":1071,"close":168.47,"high":170.78,"low":168.33,"open":169.52,"volume":1705500},{"timestamp":1694698200,"date":"2023-09-14","index":1072,"close":170.73,"high":171.8,"low":168.57,"open":169.35,"volume":2083400}]},{"date":"2023-05-31","estimated":0.51,"reported":0.57,"pre":[{"timestamp":1684157400,"date":"2023-05-15","index":988,"close":135.55,"high":135.92,"low":130.41,"open":130.89,"volume":3140600},{"timestamp":1684243800,"date":"2023-05-16","index":989,"close":134.01,"high":135.61,"low":133.3,"open":134,"volume":1963500},{"timestamp":1684330200,"date":"2023-05-17","index":990,"close":137.23,"high":139.09,"low":133.61,"open":134.84,"volume":3147600},{"timestamp":1684416600,"date":"2023-05-18","index":991,"close":141.85,"high":141.96,"low":137.23,"open":137.44,"volume":3952100},{"timestamp":1684503000,"date":"2023-05-19","index":992,"close":144.72,"high":148.34,"low":142.39,"open":142.74,"volume":6018200},{"timestamp":1684762200,"date":"2023-05-22","index":993,"close":147.41,"high":148.56,"low":143.82,"open":144.26,"volume":3433400},{"timestamp":1684848600,"date":"2023-05-23","index":994,"close":143.9,"high":148.63,"low":143.79,"open":146.11,"volume":3223100},{"timestamp":1684935000,"date":"2023-05-24","index":995,"close":149.2,"high":149.48,"low":143.15,"open":144.05,"volume":4865800},{"timestamp":1685021400,"date":"2023-05-25","index":996,"close":149.61,"high":151.13,"low":147.19,"open":150.65,"volume":3556400},{"timestamp":1685107800,"date":"2023-05-26","index":997,"close":154.12,"high":158.18,"low":150,"open":150.29,"volume":5650100},{"timestamp":1685453400,"date":"2023-05-30","index":998,"close":158.59,"high":160.78,"low":154.91,"open":159.54,"volume":6715700}],"post":[{"timestamp":1685539800,"date":"2023-05-31","index":999,"close":160.13,"high":161.79,"low":157.01,"open":158.83,"volume":10277600},{"timestamp":1685626200,"date":"2023-06-01","index":1000,"close":157.55,"high":159.79,"low":142.49,"open":146.72,"volume":15842100},{"timestamp":1685712600,"date":"2023-06-02","index":1001,"close":151.32,"high":159.4,"low":150.53,"open":158.66,"volume":7981700},{"timestamp":1685971800,"date":"2023-06-05","index":1002,"close":154.08,"high":154.76,"low":148.24,"open":151.05,"volume":4680700},{"timestamp":1686058200,"date":"2023-06-06","index":1003,"close":153.04,"high":155.77,"low":152.4,"open":153.78,"volume":2894400},{"timestamp":1686144600,"date":"2023-06-07","index":1004,"close":149.23,"high":155.9,"low":148.4,"open":154.75,"volume":3492100},{"timestamp":1686231000,"date":"2023-06-08","index":1005,"close":151.3,"high":151.69,"low":148.51,"open":149.12,"volume":2276600},{"timestamp":1686317400,"date":"2023-06-09","index":1006,"close":149.53,"high":153.83,"low":146.84,"open":153.53,"volume":3548600},{"timestamp":1686576600,"date":"2023-06-12","index":1007,"close":151.11,"high":151.86,"low":148.91,"open":150.24,"volume":2446200},{"timestamp":1686663000,"date":"2023-06-13","index":1008,"close":153.11,"high":154.27,"low":150.57,"open":153.06,"volume":3145800},{"timestamp":1686749400,"date":"2023-06-14","index":1009,"close":153.96,"high":154,"low":150.68,"open":153.15,"volume":2673700}]},{"date":"2023-03-07","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1676644200,"date":"2023-02-17","index":929,"close":114.25,"high":114.29,"low":110.46,"open":113.93,"volume":3713300},{"timestamp":1676989800,"date":"2023-02-21","index":930,"close":112.43,"high":114.75,"low":111.51,"open":112.02,"volume":3620800},{"timestamp":1677076200,"date":"2023-02-22","index":931,"close":117.63,"high":118.31,"low":113.12,"open":114.42,"volume":5260100},{"timestamp":1677162600,"date":"2023-02-23","index":932,"close":117.44,"high":120.55,"low":114.84,"open":119.69,"volume":5061100},{"timestamp":1677249000,"date":"2023-02-24","index":933,"close":117.28,"high":118.8,"low":115.3,"open":115.78,"volume":4800600},{"timestamp":1677508200,"date":"2023-02-27","index":934,"close":120.65,"high":123.24,"low":118.3,"open":118.64,"volume":5501900},{"timestamp":1677594600,"date":"2023-02-28","index":935,"close":120.69,"high":122.68,"low":120.09,"open":120.2,"volume":3503800},{"timestamp":1677681000,"date":"2023-03-01","index":936,"close":120.21,"high":121.05,"low":118.61,"open":120.23,"volume":2768300},{"timestamp":1677767400,"date":"2023-03-02","index":937,"close":123.64,"high":123.93,"low":118.71,"open":119,"volume":3849000},{"timestamp":1677853800,"date":"2023-03-03","index":938,"close":126.04,"high":127.12,"low":121.7,"open":123.3,"volume":4878300},{"timestamp":1678113000,"date":"2023-03-06","index":939,"close":127.59,"high":130.19,"low":127.32,"open":130,"volume":7582900}],"post":[{"timestamp":1678199400,"date":"2023-03-07","index":940,"close":124.93,"high":128.6,"low":124.51,"open":127,"volume":9777400},{"timestamp":1678285800,"date":"2023-03-08","index":941,"close":128.92,"high":134.96,"low":125,"open":132.88,"volume":24696900},{"timestamp":1678372200,"date":"2023-03-09","index":942,"close":121.68,"high":130.09,"low":121.52,"open":128.11,"volume":8030600},{"timestamp":1678458600,"date":"2023-03-10","index":943,"close":119.72,"high":124.51,"low":118.15,"open":119.88,"volume":8049500},{"timestamp":1678714200,"date":"2023-03-13","index":944,"close":121.41,"high":123.6,"low":118.23,"open":119.11,"volume":6261700},{"timestamp":1678800600,"date":"2023-03-14","index":945,"close":128.01,"high":128.16,"low":122.87,"open":124.88,"volume":6557300},{"timestamp":1678887000,"date":"2023-03-15","index":946,"close":129.32,"high":130.19,"low":126.53,"open":126.56,"volume":6123700},{"timestamp":1678973400,"date":"2023-03-16","index":947,"close":133.52,"high":134.09,"low":129.55,"open":130.3,"volume":6939900},{"timestamp":1679059800,"date":"2023-03-17","index":948,"close":133.12,"high":136.47,"low":131.86,"open":133.75,"volume":5728900},{"timestamp":1679319000,"date":"2023-03-20","index":949,"close":132.74,"high":133.29,"low":130.22,"open":132.31,"volume":4245700},{"timestamp":1679405400,"date":"2023-03-21","index":950,"close":136.02,"high":136.9,"low":131.27,"open":131.75,"volume":4738000}]},{"date":"2022-11-29","estimated":0.31,"reported":0.4,"pre":[{"timestamp":1668177000,"date":"2022-11-11","index":863,"close":143.12,"high":144.83,"low":135.34,"open":136.75,"volume":4620200},{"timestamp":1668436200,"date":"2022-11-14","index":864,"close":142.01,"high":144.13,"low":138.29,"open":141.55,"volume":3043700},{"timestamp":1668522600,"date":"2022-11-15","index":865,"close":148.3,"high":151.43,"low":146.03,"open":148.99,"volume":3967100},{"timestamp":1668609000,"date":"2022-11-16","index":866,"close":143.65,"high":147.63,"low":142.09,"open":146.71,"volume":2539500},{"timestamp":1668695400,"date":"2022-11-17","index":867,"close":139.23,"high":141.37,"low":137.87,"open":139.62,"volume":3927400},{"timestamp":1668781800,"date":"2022-11-18","index":868,"close":138.99,"high":146.72,"low":137.2,"open":146.51,"volume":5404900},{"timestamp":1669041000,"date":"2022-11-21","index":869,"close":135.56,"high":137.51,"low":134.38,"open":137.11,"volume":2887200},{"timestamp":1669127400,"date":"2022-11-22","index":870,"close":135.8,"high":136.31,"low":132.48,"open":135.82,"volume":3851200},{"timestamp":1669213800,"date":"2022-11-23","index":871,"close":140.89,"high":141.62,"low":133.84,"open":135.58,"volume":2578100},{"timestamp":1669386600,"date":"2022-11-25","index":872,"close":140.05,"high":141.37,"low":138.52,"open":139.85,"volume":1022500},{"timestamp":1669645800,"date":"2022-11-28","index":873,"close":139.45,"high":141,"low":136.66,"open":139.68,"volume":3382200}],"post":[{"timestamp":1669732200,"date":"2022-11-29","index":874,"close":138,"high":140.32,"low":136.25,"open":140,"volume":10554600},{"timestamp":1669818600,"date":"2022-11-30","index":875,"close":117.65,"high":117.81,"low":108.89,"open":112.29,"volume":38648000},{"timestamp":1669905000,"date":"2022-12-01","index":876,"close":124.07,"high":124.92,"low":118.57,"open":118.64,"volume":14442800},{"timestamp":1669991400,"date":"2022-12-02","index":877,"close":124,"high":125.55,"low":120.73,"open":121.75,"volume":8851000},{"timestamp":1670250600,"date":"2022-12-05","index":878,"close":118.33,"high":124.41,"low":116.69,"open":122.46,"volume":5780700},{"timestamp":1670337000,"date":"2022-12-06","index":879,"close":113.83,"high":118.8,"low":112.99,"open":118.34,"volume":4740900},{"timestamp":1670423400,"date":"2022-12-07","index":880,"close":113.2,"high":114.99,"low":110.33,"open":114.33,"volume":4655200},{"timestamp":1670509800,"date":"2022-12-08","index":881,"close":114.24,"high":116.37,"low":111.75,"open":113.53,"volume":4292600},{"timestamp":1670596200,"date":"2022-12-09","index":882,"close":115.08,"high":117,"low":112.95,"open":113.76,"volume":3014600},{"timestamp":1670855400,"date":"2022-12-12","index":883,"close":118.54,"high":118.58,"low":114.4,"open":114.76,"volume":3034600},{"timestamp":1670941800,"date":"2022-12-13","index":884,"close":120.99,"high":125.52,"low":118.43,"open":124.23,"volume":4455100}]},{"date":"2022-08-30","estimated":0.28,"reported":0.36,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":800,"close":201.82,"high":202.9,"low":196.21,"open":199.26,"volume":2438000},{"timestamp":1660656600,"date":"2022-08-16","index":801,"close":200.41,"high":201.07,"low":195.78,"open":200,"volume":2926200},{"timestamp":1660743000,"date":"2022-08-17","index":802,"close":196.89,"high":198.51,"low":194.27,"open":196.4,"volume":2237600},{"timestamp":1660829400,"date":"2022-08-18","index":803,"close":195.76,"high":197.25,"low":193.81,"open":195.33,"volume":1642600},{"timestamp":1660915800,"date":"2022-08-19","index":804,"close":190.52,"high":193.5,"low":188.55,"open":192.74,"volume":2235600},{"timestamp":1661175000,"date":"2022-08-22","index":805,"close":185.88,"high":188.65,"low":184,"open":186.36,"volume":2470500},{"timestamp":1661261400,"date":"2022-08-23","index":806,"close":192.36,"high":193.89,"low":190.09,"open":191.46,"volume":3410200},{"timestamp":1661347800,"date":"2022-08-24","index":807,"close":194.62,"high":199.41,"low":194.59,"open":196.2,"volume":3223100},{"timestamp":1661434200,"date":"2022-08-25","index":808,"close":202.94,"high":203.67,"low":197.54,"open":199.29,"volume":3042300},{"timestamp":1661520600,"date":"2022-08-26","index":809,"close":194.56,"high":202.7,"low":194.52,"open":202.64,"volume":3583600},{"timestamp":1661779800,"date":"2022-08-29","index":810,"close":192.05,"high":197.19,"low":190.69,"open":191.01,"volume":2707000}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":811,"close":193.29,"high":198.14,"low":189.12,"open":196.32,"volume":7286700},{"timestamp":1661952600,"date":"2022-08-31","index":812,"close":182.61,"high":197.94,"low":178.38,"open":197.21,"volume":15736300},{"timestamp":1662039000,"date":"2022-09-01","index":813,"close":172.97,"high":180,"low":169.08,"open":178.45,"volume":6886300},{"timestamp":1662125400,"date":"2022-09-02","index":814,"close":172.45,"high":177.13,"low":170.91,"open":174.28,"volume":4350000},{"timestamp":1662471000,"date":"2022-09-06","index":815,"close":171.15,"high":172.69,"low":168.62,"open":172.45,"volume":2964800},{"timestamp":1662557400,"date":"2022-09-07","index":816,"close":171.96,"high":173.09,"low":166.8,"open":170.69,"volume":3204700},{"timestamp":1662643800,"date":"2022-09-08","index":817,"close":179.88,"high":179.88,"low":169.16,"open":170.17,"volume":3184300},{"timestamp":1662730200,"date":"2022-09-09","index":818,"close":190.86,"high":191.52,"low":183.71,"open":183.74,"volume":4174700},{"timestamp":1662989400,"date":"2022-09-12","index":819,"close":195.1,"high":195.29,"low":191.25,"open":191.28,"volume":3042900},{"timestamp":1663075800,"date":"2022-09-13","index":820,"close":184.7,"high":189.8,"low":183,"open":186.63,"volume":3903500},{"timestamp":1663162200,"date":"2022-09-14","index":821,"close":184.11,"high":185.49,"low":181.5,"open":184.7,"volume":2701700}]},{"date":"2022-06-02","estimated":0.23,"reported":0.31,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":739,"close":147.27,"high":154.87,"low":140.8,"open":151.33,"volume":5316000},{"timestamp":1652880600,"date":"2022-05-18","index":740,"close":138.5,"high":148.42,"low":136.36,"open":144.18,"volume":5895100},{"timestamp":1652967000,"date":"2022-05-19","index":741,"close":142.64,"high":148.79,"low":136.68,"open":138.6,"volume":4582200},{"timestamp":1653053400,"date":"2022-05-20","index":742,"close":148.74,"high":156.71,"low":142.05,"open":151.78,"volume":8197500},{"timestamp":1653312600,"date":"2022-05-23","index":743,"close":149.27,"high":153.97,"low":144.87,"open":147.76,"volume":4388800},{"timestamp":1653399000,"date":"2022-05-24","index":744,"close":139.87,"high":148.38,"low":137.05,"open":146.69,"volume":4244400},{"timestamp":1653485400,"date":"2022-05-25","index":745,"close":146.64,"high":148.82,"low":137.7,"open":138.82,"volume":4515800},{"timestamp":1653571800,"date":"2022-05-26","index":746,"close":155.84,"high":160.25,"low":145.26,"open":145.7,"volume":5502200},{"timestamp":1653658200,"date":"2022-05-27","index":747,"close":166.82,"high":167.36,"low":158.67,"open":158.89,"volume":4522100},{"timestamp":1654003800,"date":"2022-05-31","index":748,"close":159.99,"high":170.56,"low":158.05,"open":167.57,"volume":5849600},{"timestamp":1654090200,"date":"2022-06-01","index":749,"close":161.45,"high":168,"low":158.35,"open":163.01,"volume":4977100}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":750,"close":174.02,"high":176.56,"low":160.99,"open":161,"volume":8498700},{"timestamp":1654263000,"date":"2022-06-03","index":751,"close":162.1,"high":170.82,"low":160.69,"open":165.86,"volume":9303200},{"timestamp":1654522200,"date":"2022-06-06","index":752,"close":168.97,"high":171.35,"low":162.71,"open":167.48,"volume":6826000},{"timestamp":1654608600,"date":"2022-06-07","index":753,"close":176.68,"high":181.89,"low":165.84,"open":166.1,"volume":5790900},{"timestamp":1654695000,"date":"2022-06-08","index":754,"close":178.84,"high":180.47,"low":175.05,"open":176,"volume":2893000},{"timestamp":1654781400,"date":"2022-06-09","index":755,"close":173.55,"high":179.58,"low":173.41,"open":176.5,"volume":2914500},{"timestamp":1654867800,"date":"2022-06-10","index":756,"close":169.32,"high":170.5,"low":165.08,"open":168.13,"volume":4201700},{"timestamp":1655127000,"date":"2022-06-13","index":757,"close":154.52,"high":160.88,"low":150.63,"open":158.71,"volume":5620300},{"timestamp":1655213400,"date":"2022-06-14","index":758,"close":159.26,"high":162.25,"low":153.54,"open":156,"volume":3283000},{"timestamp":1655299800,"date":"2022-06-15","index":759,"close":164.35,"high":167.5,"low":159.27,"open":161.33,"volume":3635000},{"timestamp":1655386200,"date":"2022-06-16","index":760,"close":157.21,"high":161.45,"low":153.76,"open":157.04,"volume":3776800}]},{"date":"2022-03-09","estimated":0.2,"reported":0.3,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":680,"close":166.71,"high":170.88,"low":161.48,"open":161.5,"volume":3281200},{"timestamp":1645626600,"date":"2022-02-23","index":681,"close":161.83,"high":171.6,"low":161.64,"open":170.62,"volume":3659400},{"timestamp":1645713000,"date":"2022-02-24","index":682,"close":182.88,"high":184.33,"low":153.5,"open":153.5,"volume":9574700},{"timestamp":1645799400,"date":"2022-02-25","index":683,"close":181.75,"high":183.7,"low":174.26,"open":182.51,"volume":5477700},{"timestamp":1646058600,"date":"2022-02-28","index":684,"close":195.21,"high":197.25,"low":186.73,"open":187.35,"volume":8335700},{"timestamp":1646145000,"date":"2022-03-01","index":685,"close":197.64,"high":205.68,"low":195.85,"open":201.33,"volume":6864800},{"timestamp":1646231400,"date":"2022-03-02","index":686,"close":201.75,"high":203.37,"low":190.27,"open":198.6,"volume":4295700},{"timestamp":1646317800,"date":"2022-03-03","index":687,"close":191.02,"high":204.8,"low":189.08,"open":200,"volume":5157800},{"timestamp":1646404200,"date":"2022-03-04","index":688,"close":179.03,"high":193.86,"low":177.28,"open":193.76,"volume":4721700},{"timestamp":1646663400,"date":"2022-03-07","index":689,"close":167.4,"high":182.46,"low":165.59,"open":180.99,"volume":5122400},{"timestamp":1646749800,"date":"2022-03-08","index":690,"close":156.77,"high":165.01,"low":155.36,"open":165,"volume":6671800}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":691,"close":169.79,"high":171.08,"low":157.67,"open":161.31,"volume":9287200},{"timestamp":1646922600,"date":"2022-03-10","index":692,"close":191.02,"high":198.67,"low":182.55,"open":187.9,"volume":24135400},{"timestamp":1647009000,"date":"2022-03-11","index":693,"close":190.54,"high":197,"low":189.5,"open":191.12,"volume":7983100},{"timestamp":1647264600,"date":"2022-03-14","index":694,"close":183.12,"high":191.92,"low":178,"open":188.01,"volume":5855500},{"timestamp":1647351000,"date":"2022-03-15","index":695,"close":188.64,"high":189.04,"low":178.16,"open":183.5,"volume":5086000},{"timestamp":1647437400,"date":"2022-03-16","index":696,"close":189.66,"high":197.82,"low":181.28,"open":191.59,"volume":7738900},{"timestamp":1647523800,"date":"2022-03-17","index":697,"close":204.13,"high":205.11,"low":186.52,"open":189.28,"volume":6523500},{"timestamp":1647610200,"date":"2022-03-18","index":698,"close":208.06,"high":209.68,"low":200.75,"open":201.6,"volume":6604100},{"timestamp":1647869400,"date":"2022-03-21","index":699,"close":204.13,"high":205.49,"low":195.5,"open":203,"volume":6307100},{"timestamp":1647955800,"date":"2022-03-22","index":700,"close":217.06,"high":219.75,"low":204.01,"open":204.2,"volume":6391900},{"timestamp":1648042200,"date":"2022-03-23","index":701,"close":219.48,"high":223.98,"low":210.57,"open":213.24,"volume":4624900}]},{"date":"2021-12-01","estimated":0.1,"reported":0.17,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":613,"close":254.15,"high":272.37,"low":247.75,"open":270.86,"volume":12636900},{"timestamp":1637073000,"date":"2021-11-16","index":614,"close":262.51,"high":262.88,"low":253.99,"open":255.31,"volume":4216700},{"timestamp":1637159400,"date":"2021-11-17","index":615,"close":269.78,"high":270.58,"low":262.39,"open":265.39,"volume":3368800},{"timestamp":1637245800,"date":"2021-11-18","index":616,"close":264.72,"high":274.98,"low":264.56,"open":270.42,"volume":2548700},{"timestamp":1637332200,"date":"2021-11-19","index":617,"close":257.63,"high":269.66,"low":256.91,"open":269.4,"volume":2584700},{"timestamp":1637591400,"date":"2021-11-22","index":618,"close":239.64,"high":253.33,"low":235.1,"open":252.76,"volume":6074300},{"timestamp":1637677800,"date":"2021-11-23","index":619,"close":230.58,"high":236.77,"low":224.05,"open":231,"volume":7275000},{"timestamp":1637764200,"date":"2021-11-24","index":620,"close":230.77,"high":232.06,"low":222.62,"open":229.64,"volume":3130300},{"timestamp":1637937000,"date":"2021-11-26","index":621,"close":232.64,"high":236.3,"low":227.86,"open":235.72,"volume":2154800},{"timestamp":1638196200,"date":"2021-11-29","index":622,"close":224.57,"high":235.68,"low":221.03,"open":235,"volume":6396500},{"timestamp":1638282600,"date":"2021-11-30","index":623,"close":217.14,"high":229.04,"low":216.49,"open":226.82,"volume":5052900}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":624,"close":201.5,"high":225.6,"low":199.18,"open":220.69,"volume":8072100},{"timestamp":1638455400,"date":"2021-12-02","index":625,"close":209.35,"high":212.6,"low":201.19,"open":207.98,"volume":9341200},{"timestamp":1638541800,"date":"2021-12-03","index":626,"close":197.05,"high":213.26,"low":188.43,"open":212.84,"volume":7840100},{"timestamp":1638801000,"date":"2021-12-06","index":627,"close":194.71,"high":196,"low":185.71,"open":190.05,"volume":5275400},{"timestamp":1638887400,"date":"2021-12-07","index":628,"close":204.32,"high":208.11,"low":200.62,"open":200.62,"volume":4432400},{"timestamp":1638973800,"date":"2021-12-08","index":629,"close":209.18,"high":211,"low":200.05,"open":205.6,"volume":3981100},{"timestamp":1639060200,"date":"2021-12-09","index":630,"close":201.27,"high":213.4,"low":199.4,"open":209.96,"volume":3387800},{"timestamp":1639146600,"date":"2021-12-10","index":631,"close":198.6,"high":205.5,"low":196.5,"open":201.75,"volume":3326700},{"timestamp":1639405800,"date":"2021-12-13","index":632,"close":198.68,"high":204.17,"low":194.32,"open":198.59,"volume":4050600},{"timestamp":1639492200,"date":"2021-12-14","index":633,"close":198.71,"high":200.62,"low":192,"open":197.01,"volume":3841700},{"timestamp":1639578600,"date":"2021-12-15","index":634,"close":210.71,"high":212.2,"low":194.75,"open":198.55,"volume":4494200}]},{"date":"2021-08-31","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1629120600,"date":"2021-08-16","index":549,"close":234.71,"high":243.46,"low":229.07,"open":243.33,"volume":3755700},{"timestamp":1629207000,"date":"2021-08-17","index":550,"close":232.8,"high":234.27,"low":227.25,"open":234,"volume":3091400},{"timestamp":1629293400,"date":"2021-08-18","index":551,"close":233.78,"high":237.5,"low":230.23,"open":233.48,"volume":2028000},{"timestamp":1629379800,"date":"2021-08-19","index":552,"close":234.96,"high":237.2,"low":231.02,"open":231.98,"volume":2077100},{"timestamp":1629466200,"date":"2021-08-20","index":553,"close":237.88,"high":238.64,"low":233.32,"open":236.54,"volume":1740900},{"timestamp":1629725400,"date":"2021-08-23","index":554,"close":245.8,"high":246.81,"low":239.31,"open":242.1,"volume":2670900},{"timestamp":1629811800,"date":"2021-08-24","index":555,"close":265.63,"high":269.68,"low":258.42,"open":260.57,"volume":11061200},{"timestamp":1629898200,"date":"2021-08-25","index":556,"close":270,"high":275.75,"low":265.19,"open":267.03,"volume":14749100},{"timestamp":1629984600,"date":"2021-08-26","index":557,"close":278.77,"high":281.81,"low":268.39,"open":269.58,"volume":6780100},{"timestamp":1630071000,"date":"2021-08-27","index":558,"close":282.31,"high":285.76,"low":277.75,"open":279.55,"volume":4041400},{"timestamp":1630330200,"date":"2021-08-30","index":559,"close":286.37,"high":289.24,"low":280.5,"open":285.31,"volume":4772900}],"post":[{"timestamp":1630416600,"date":"2021-08-31","index":560,"close":281,"high":286.4,"low":278.38,"open":281.99,"volume":8621700},{"timestamp":1630503000,"date":"2021-09-01","index":561,"close":269.97,"high":285.45,"low":269.28,"open":273.22,"volume":11742300},{"timestamp":1630589400,"date":"2021-09-02","index":562,"close":272.67,"high":275.18,"low":269.38,"open":272.25,"volume":4182400},{"timestamp":1630675800,"date":"2021-09-03","index":563,"close":278.23,"high":278.84,"low":271.2,"open":272.59,"volume":3469300},{"timestamp":1631021400,"date":"2021-09-07","index":564,"close":269.68,"high":279.8,"low":268.31,"open":279.37,"volume":4467400},{"timestamp":1631107800,"date":"2021-09-08","index":565,"close":265.23,"high":270.58,"low":263.66,"open":270.23,"volume":3044700},{"timestamp":1631194200,"date":"2021-09-09","index":566,"close":265.16,"high":269.85,"low":264.53,"open":265.01,"volume":2972200},{"timestamp":1631280600,"date":"2021-09-10","index":567,"close":262,"high":269.7,"low":260.57,"open":268.07,"volume":3040700},{"timestamp":1631539800,"date":"2021-09-13","index":568,"close":254.03,"high":259.69,"low":248.38,"open":258.72,"volume":4953400},{"timestamp":1631626200,"date":"2021-09-14","index":569,"close":257.3,"high":259.05,"low":253.83,"open":256.04,"volume":2462300},{"timestamp":1631712600,"date":"2021-09-15","index":570,"close":259.57,"high":259.98,"low":254.36,"open":257.89,"volume":2339500}]},{"date":"2021-06-03","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":487,"close":196.78,"high":199.31,"low":187.51,"open":191.33,"volume":4125300},{"timestamp":1621431000,"date":"2021-05-19","index":488,"close":198.71,"high":199.75,"low":189.27,"open":189.63,"volume":4273500},{"timestamp":1621517400,"date":"2021-05-20","index":489,"close":204.03,"high":205.38,"low":199.01,"open":201.55,"volume":2564300},{"timestamp":1621603800,"date":"2021-05-21","index":490,"close":210.6,"high":210.99,"low":205.62,"open":207.84,"volume":3554400},{"timestamp":1621863000,"date":"2021-05-24","index":491,"close":214.35,"high":215.32,"low":209.36,"open":212.44,"volume":2877900},{"timestamp":1621949400,"date":"2021-05-25","index":492,"close":212.86,"high":216.59,"low":211.84,"open":214.58,"volume":1827900},{"timestamp":1622035800,"date":"2021-05-26","index":493,"close":219.96,"high":225.38,"low":216.38,"open":217.96,"volume":3702200},{"timestamp":1622122200,"date":"2021-05-27","index":494,"close":222.81,"high":222.98,"low":211.35,"open":218,"volume":4073500},{"timestamp":1622208600,"date":"2021-05-28","index":495,"close":222.15,"high":225.93,"low":221,"open":222.85,"volume":2580300},{"timestamp":1622554200,"date":"2021-06-01","index":496,"close":222.07,"high":226.95,"low":218.85,"open":223.23,"volume":2883000},{"timestamp":1622640600,"date":"2021-06-02","index":497,"close":220.58,"high":223.25,"low":218.57,"open":221.35,"volume":2193300}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":498,"close":216,"high":220.54,"low":213.93,"open":220.05,"volume":4565800},{"timestamp":1622813400,"date":"2021-06-04","index":499,"close":206.94,"high":217.41,"low":205.33,"open":216.99,"volume":7318300},{"timestamp":1623072600,"date":"2021-06-07","index":500,"close":215.41,"high":217.81,"low":204.53,"open":206.44,"volume":5854900},{"timestamp":1623159000,"date":"2021-06-08","index":501,"close":215.14,"high":221.6,"low":212.63,"open":217.74,"volume":2891900},{"timestamp":1623245400,"date":"2021-06-09","index":502,"close":213.95,"high":216.69,"low":211.23,"open":215.69,"volume":3353000},{"timestamp":1623331800,"date":"2021-06-10","index":503,"close":228.6,"high":229.41,"low":214.76,"open":214.89,"volume":7787200},{"timestamp":1623418200,"date":"2021-06-11","index":504,"close":231.27,"high":232,"low":224.61,"open":226.61,"volume":4010200},{"timestamp":1623677400,"date":"2021-06-14","index":505,"close":233.53,"high":234.74,"low":228.6,"open":231.5,"volume":2725500},{"timestamp":1623763800,"date":"2021-06-15","index":506,"close":228.34,"high":234,"low":227.29,"open":233.75,"volume":2319300},{"timestamp":1623850200,"date":"2021-06-16","index":507,"close":234.17,"high":235.8,"low":227.65,"open":229,"volume":5452600},{"timestamp":1623936600,"date":"2021-06-17","index":508,"close":241.31,"high":241.45,"low":232,"open":233,"volume":4985700}]},{"date":"2021-03-16","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1614609000,"date":"2021-03-01","index":432,"close":223.4,"high":223.84,"low":215.86,"open":220.82,"volume":2352900},{"timestamp":1614695400,"date":"2021-03-02","index":433,"close":222.1,"high":231.16,"low":221.52,"open":226.5,"volume":2538500},{"timestamp":1614781800,"date":"2021-03-03","index":434,"close":210.62,"high":223.47,"low":206.61,"open":220.86,"volume":4155200},{"timestamp":1614868200,"date":"2021-03-04","index":435,"close":192.99,"high":208.38,"low":187.19,"open":204.79,"volume":6635100},{"timestamp":1614954600,"date":"2021-03-05","index":436,"close":183.12,"high":195.41,"low":168.67,"open":194.64,"volume":9438000},{"timestamp":1615213800,"date":"2021-03-08","index":437,"close":179.75,"high":192.44,"low":178.9,"open":184.29,"volume":5302600},{"timestamp":1615300200,"date":"2021-03-09","index":438,"close":199.1,"high":201.14,"low":189.5,"open":192.65,"volume":3865500},{"timestamp":1615386600,"date":"2021-03-10","index":439,"close":194.86,"high":208.22,"low":192.5,"open":204,"volume":3506900},{"timestamp":1615473000,"date":"2021-03-11","index":440,"close":205.8,"high":206.67,"low":198.42,"open":203.99,"volume":3597800},{"timestamp":1615559400,"date":"2021-03-12","index":441,"close":199,"high":200.98,"low":195.31,"open":200.9,"volume":3033900},{"timestamp":1615815000,"date":"2021-03-15","index":442,"close":200.55,"high":201.47,"low":195.02,"open":199.5,"volume":2524900}],"post":[{"timestamp":1615901400,"date":"2021-03-16","index":443,"close":196.31,"high":209.1,"low":193.5,"open":203.81,"volume":6766400},{"timestamp":1615987800,"date":"2021-03-17","index":444,"close":208.03,"high":210.88,"low":191.28,"open":199,"volume":11955100},{"timestamp":1616074200,"date":"2021-03-18","index":445,"close":190.21,"high":203.75,"low":189.61,"open":203.59,"volume":8799800},{"timestamp":1616160600,"date":"2021-03-19","index":446,"close":194.63,"high":197.79,"low":190.02,"open":192.88,"volume":7375800},{"timestamp":1616419800,"date":"2021-03-22","index":447,"close":195.73,"high":198,"low":190.23,"open":191.91,"volume":5561000},{"timestamp":1616506200,"date":"2021-03-23","index":448,"close":190.6,"high":197.85,"low":189.69,"open":195.74,"volume":4210500},{"timestamp":1616592600,"date":"2021-03-24","index":449,"close":181.6,"high":193.5,"low":180.11,"open":191,"volume":3994300},{"timestamp":1616679000,"date":"2021-03-25","index":450,"close":179.16,"high":181.88,"low":174.58,"open":175.67,"volume":3755700},{"timestamp":1616765400,"date":"2021-03-26","index":451,"close":177.68,"high":181.5,"low":170.1,"open":179.03,"volume":3732800},{"timestamp":1617024600,"date":"2021-03-29","index":452,"close":173.85,"high":182.73,"low":171.2,"open":177.69,"volume":3050500},{"timestamp":1617111000,"date":"2021-03-30","index":453,"close":175.28,"high":176.24,"low":168.76,"open":171.08,"volume":4278000}]},{"date":"2020-12-02","estimated":null,"reported":0.08,"pre":[],"post":[]},{"date":"2020-09-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1597757400,"date":"2020-08-18","index":299,"close":107.1,"high":107.65,"low":105.62,"open":106.52,"volume":2551600},{"timestamp":1597843800,"date":"2020-08-19","index":300,"close":108.15,"high":109.69,"low":105.7,"open":107.65,"volume":2234700},{"timestamp":1597930200,"date":"2020-08-20","index":301,"close":112.49,"high":112.65,"low":106.82,"open":107.55,"volume":2803500},{"timestamp":1598016600,"date":"2020-08-21","index":302,"close":112.02,"high":113.53,"low":110.87,"open":112,"volume":2348600},{"timestamp":1598275800,"date":"2020-08-24","index":303,"close":111.25,"high":113.66,"low":108.26,"open":113.4,"volume":2811000},{"timestamp":1598362200,"date":"2020-08-25","index":304,"close":113.57,"high":114.45,"low":109.35,"open":110.3,"volume":2817400},{"timestamp":1598448600,"date":"2020-08-26","index":305,"close":117.11,"high":119.94,"low":114.26,"open":115.01,"volume":4861900},{"timestamp":1598535000,"date":"2020-08-27","index":306,"close":117.13,"high":118.27,"low":113.78,"open":117.4,"volume":3181400},{"timestamp":1598621400,"date":"2020-08-28","index":307,"close":118.64,"high":121,"low":117.42,"open":118.26,"volume":3601300},{"timestamp":1598880600,"date":"2020-08-31","index":308,"close":125.73,"high":126.55,"low":120,"open":120,"volume":8674400},{"timestamp":1598967000,"date":"2020-09-01","index":309,"close":143.69,"high":144.68,"low":130,"open":134.44,"volume":15730600}],"post":[{"timestamp":1599053400,"date":"2020-09-02","index":310,"close":142.07,"high":153.1,"low":130.98,"open":152.04,"volume":32009800},{"timestamp":1599139800,"date":"2020-09-03","index":311,"close":129.25,"high":138.79,"low":127,"open":131,"volume":21225900},{"timestamp":1599226200,"date":"2020-09-04","index":312,"close":125.19,"high":129.95,"low":115.25,"open":125.28,"volume":10846600},{"timestamp":1599571800,"date":"2020-09-08","index":313,"close":125.63,"high":128.93,"low":118,"open":118.86,"volume":6962900},{"timestamp":1599658200,"date":"2020-09-09","index":314,"close":128.18,"high":129.7,"low":124,"open":129.61,"volume":5758300},{"timestamp":1599744600,"date":"2020-09-10","index":315,"close":129.35,"high":134.05,"low":128.4,"open":130.28,"volume":6511700},{"timestamp":1599831000,"date":"2020-09-11","index":316,"close":126.28,"high":131.66,"low":122.85,"open":131.12,"volume":4284100},{"timestamp":1600090200,"date":"2020-09-14","index":317,"close":128.5,"high":129.9,"low":127.15,"open":127.78,"volume":4223100},{"timestamp":1600176600,"date":"2020-09-15","index":318,"close":131.45,"high":132.19,"low":127.35,"open":130.65,"volume":5177500},{"timestamp":1600263000,"date":"2020-09-16","index":319,"close":131.15,"high":133.84,"low":129.52,"open":132,"volume":3647200},{"timestamp":1600349400,"date":"2020-09-17","index":320,"close":128.58,"high":129.23,"low":124.8,"open":127.48,"volume":4945100}]},{"date":"2020-06-02","estimated":-0.06,"reported":0.02,"pre":[{"timestamp":1589549400,"date":"2020-05-15","index":234,"close":77.14,"high":80.29,"low":76.33,"open":77.5,"volume":3292900},{"timestamp":1589808600,"date":"2020-05-18","index":235,"close":76.1,"high":78.99,"low":75.78,"open":78.11,"volume":2868200},{"timestamp":1589895000,"date":"2020-05-19","index":236,"close":78.55,"high":79.58,"low":76.5,"open":76.53,"volume":2675400},{"timestamp":1589981400,"date":"2020-05-20","index":237,"close":80.97,"high":81.74,"low":79.15,"open":80.72,"volume":3564100},{"timestamp":1590067800,"date":"2020-05-21","index":238,"close":80.6,"high":81.87,"low":78.82,"open":81.62,"volume":2072300},{"timestamp":1590154200,"date":"2020-05-22","index":239,"close":82.22,"high":82.7,"low":80,"open":81,"volume":2823000},{"timestamp":1590499800,"date":"2020-05-26","index":240,"close":79.35,"high":83.4,"low":77.95,"open":83.39,"volume":4122400},{"timestamp":1590586200,"date":"2020-05-27","index":241,"close":77.99,"high":79,"low":71.51,"open":79,"volume":7021300},{"timestamp":1590672600,"date":"2020-05-28","index":242,"close":79.5,"high":82.28,"low":78,"open":78.2,"volume":3805900},{"timestamp":1590759000,"date":"2020-05-29","index":243,"close":87.81,"high":88,"low":81.2,"open":83.19,"volume":13425700},{"timestamp":1591018200,"date":"2020-06-01","index":244,"close":94.84,"high":95.8,"low":90.21,"open":90.56,"volume":12028800}],"post":[{"timestamp":1591104600,"date":"2020-06-02","index":245,"close":92.25,"high":96.8,"low":90.03,"open":96.59,"volume":12883300},{"timestamp":1591191000,"date":"2020-06-03","index":246,"close":98.1,"high":103.8,"low":95.6,"open":99.98,"volume":21051500},{"timestamp":1591277400,"date":"2020-06-04","index":247,"close":95.98,"high":98.49,"low":91.83,"open":94.23,"volume":16371200},{"timestamp":1591363800,"date":"2020-06-05","index":248,"close":93.93,"high":95.98,"low":88.87,"open":92.73,"volume":9600600},{"timestamp":1591623000,"date":"2020-06-08","index":249,"close":95.43,"high":97.5,"low":93.62,"open":93.87,"volume":7482400},{"timestamp":1591709400,"date":"2020-06-09","index":250,"close":93.9,"high":96.88,"low":93.62,"open":96,"volume":4351100},{"timestamp":1591795800,"date":"2020-06-10","index":251,"close":97.22,"high":97.74,"low":94.33,"open":95,"volume":5816800},{"timestamp":1591882200,"date":"2020-06-11","index":252,"close":95.04,"high":100.12,"low":94.22,"open":94.85,"volume":8323200},{"timestamp":1591968600,"date":"2020-06-12","index":253,"close":93.12,"high":97.99,"low":91.05,"open":97.99,"volume":6452400},{"timestamp":1592227800,"date":"2020-06-15","index":254,"close":99.02,"high":100,"low":91.5,"open":92.65,"volume":9018900},{"timestamp":1592314200,"date":"2020-06-16","index":255,"close":101.04,"high":101.68,"low":94.69,"open":100,"volume":9808100}]},{"date":"2020-03-19","estimated":-0.08,"reported":-0.02,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":183,"close":57.2,"high":58.08,"low":56.06,"open":57.18,"volume":2321000},{"timestamp":1583418600,"date":"2020-03-05","index":184,"close":55.92,"high":57.44,"low":54.55,"open":56.08,"volume":3212500},{"timestamp":1583505000,"date":"2020-03-06","index":185,"close":51.96,"high":54.87,"low":50.36,"open":54.24,"volume":5119900},{"timestamp":1583760600,"date":"2020-03-09","index":186,"close":45.74,"high":48.89,"low":45.65,"open":46.81,"volume":5816700},{"timestamp":1583847000,"date":"2020-03-10","index":187,"close":46.91,"high":48.47,"low":45,"open":48.47,"volume":4569900},{"timestamp":1583933400,"date":"2020-03-11","index":188,"close":42.85,"high":46.3,"low":42.23,"open":45.96,"volume":5386200},{"timestamp":1584019800,"date":"2020-03-12","index":189,"close":37.82,"high":40.2,"low":35.98,"open":38.6,"volume":6636500},{"timestamp":1584106200,"date":"2020-03-13","index":190,"close":39.55,"high":40.08,"low":36.59,"open":39.9,"volume":5015200},{"timestamp":1584365400,"date":"2020-03-16","index":191,"close":33.01,"high":36,"low":32.12,"open":36,"volume":6816300},{"timestamp":1584451800,"date":"2020-03-17","index":192,"close":38.01,"high":38.3,"low":31.95,"open":33.93,"volume":5664700},{"timestamp":1584538200,"date":"2020-03-18","index":193,"close":38.63,"high":41.47,"low":35.5,"open":35.76,"volume":6358500}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":194,"close":41.74,"high":44.49,"low":38.2,"open":40.43,"volume":7442700},{"timestamp":1584711000,"date":"2020-03-20","index":195,"close":49.01,"high":51.97,"low":46.81,"open":49.96,"volume":14253600},{"timestamp":1584970200,"date":"2020-03-23","index":196,"close":51.45,"high":53,"low":46.01,"open":46.24,"volume":11127200},{"timestamp":1585056600,"date":"2020-03-24","index":197,"close":57.33,"high":58.65,"low":54.28,"open":54.92,"volume":8088000},{"timestamp":1585143000,"date":"2020-03-25","index":198,"close":55.78,"high":59.5,"low":55.6,"open":56,"volume":5517200},{"timestamp":1585229400,"date":"2020-03-26","index":199,"close":58.64,"high":59.1,"low":55.04,"open":55.84,"volume":5838700},{"timestamp":1585315800,"date":"2020-03-27","index":200,"close":58.79,"high":59.87,"low":56.02,"open":57.02,"volume":3826100},{"timestamp":1585575000,"date":"2020-03-30","index":201,"close":57.72,"high":59.83,"low":56.27,"open":58.81,"volume":4449500},{"timestamp":1585661400,"date":"2020-03-31","index":202,"close":55.68,"high":60.03,"low":55.26,"open":57.03,"volume":4921400},{"timestamp":1585747800,"date":"2020-04-01","index":203,"close":54.58,"high":56.55,"low":53.53,"open":54,"volume":3113900},{"timestamp":1585834200,"date":"2020-04-02","index":204,"close":56.69,"high":56.92,"low":54.11,"open":54.51,"volume":3058700}]},{"date":"2019-12-05","estimated":-0.12,"reported":-0.07,"pre":[{"timestamp":1574173800,"date":"2019-11-19","index":112,"close":56,"high":57.56,"low":53.76,"open":57.45,"volume":1591200},{"timestamp":1574260200,"date":"2019-11-20","index":113,"close":54.88,"high":58.31,"low":53.39,"open":55.24,"volume":2256900},{"timestamp":1574346600,"date":"2019-11-21","index":114,"close":53.77,"high":55.46,"low":52.85,"open":55.46,"volume":959400},{"timestamp":1574433000,"date":"2019-11-22","index":115,"close":54.2,"high":55.3,"low":53.75,"open":54.19,"volume":1028400},{"timestamp":1574692200,"date":"2019-11-25","index":116,"close":55.84,"high":56.17,"low":54.85,"open":55.32,"volume":1843100},{"timestamp":1574778600,"date":"2019-11-26","index":117,"close":55.58,"high":58.02,"low":54.26,"open":56.5,"volume":1996800},{"timestamp":1574865000,"date":"2019-11-27","index":118,"close":56.29,"high":56.67,"low":55.23,"open":56.37,"volume":986500},{"timestamp":1575037800,"date":"2019-11-29","index":119,"close":58,"high":59.5,"low":56.32,"open":56.96,"volume":1244400},{"timestamp":1575297000,"date":"2019-12-02","index":120,"close":55.01,"high":58.6,"low":52.54,"open":58.5,"volume":2925100},{"timestamp":1575383400,"date":"2019-12-03","index":121,"close":57.37,"high":57.59,"low":53.01,"open":53.29,"volume":1395900},{"timestamp":1575469800,"date":"2019-12-04","index":122,"close":54.98,"high":57,"low":54.3,"open":56.61,"volume":1607000}],"post":[{"timestamp":1575556200,"date":"2019-12-05","index":123,"close":52.95,"high":55.21,"low":51.61,"open":55,"volume":3362400},{"timestamp":1575642600,"date":"2019-12-06","index":124,"close":50.89,"high":55.1,"low":50.5,"open":54,"volume":8029000},{"timestamp":1575901800,"date":"2019-12-09","index":125,"close":49,"high":50.96,"low":48.41,"open":49.14,"volume":13793500},{"timestamp":1575988200,"date":"2019-12-10","index":126,"close":47.55,"high":50.02,"low":47.22,"open":49.92,"volume":5751100},{"timestamp":1576074600,"date":"2019-12-11","index":127,"close":47.73,"high":48.8,"low":46.33,"open":47.01,"volume":9363500},{"timestamp":1576161000,"date":"2019-12-12","index":128,"close":47.3,"high":48.5,"low":46.32,"open":47.95,"volume":5709800},{"timestamp":1576247400,"date":"2019-12-13","index":129,"close":49.41,"high":49.86,"low":46.7,"open":47.5,"volume":6364200},{"timestamp":1576506600,"date":"2019-12-16","index":130,"close":49.45,"high":50.11,"low":48.15,"open":50,"volume":5034600},{"timestamp":1576593000,"date":"2019-12-17","index":131,"close":48.39,"high":49.44,"low":47.52,"open":49.34,"volume":4742300},{"timestamp":1576679400,"date":"2019-12-18","index":132,"close":50.14,"high":50.3,"low":48.6,"open":48.96,"volume":5653300},{"timestamp":1576765800,"date":"2019-12-19","index":133,"close":49.47,"high":50.45,"low":49.2,"open":50.45,"volume":3044800}]},{"date":"2019-09-05","estimated":-0.23,"reported":-0.18,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":48,"close":99.16,"high":101.88,"low":97.26,"open":99.23,"volume":1438800},{"timestamp":1566394200,"date":"2019-08-21","index":49,"close":96.58,"high":100.96,"low":96.27,"open":100.59,"volume":1783900},{"timestamp":1566480600,"date":"2019-08-22","index":50,"close":92.97,"high":96.58,"low":92.8,"open":96.29,"volume":1764000},{"timestamp":1566567000,"date":"2019-08-23","index":51,"close":88.43,"high":91.56,"low":86,"open":91.37,"volume":3041000},{"timestamp":1566826200,"date":"2019-08-26","index":52,"close":88.88,"high":90.84,"low":86.13,"open":90.24,"volume":1462400},{"timestamp":1566912600,"date":"2019-08-27","index":53,"close":84.08,"high":89.95,"low":83.23,"open":89.28,"volume":1821600},{"timestamp":1566999000,"date":"2019-08-28","index":54,"close":86.99,"high":87.52,"low":82.61,"open":84,"volume":1919300},{"timestamp":1567085400,"date":"2019-08-29","index":55,"close":83.82,"high":89.35,"low":83.29,"open":88.3,"volume":1787000},{"timestamp":1567171800,"date":"2019-08-30","index":56,"close":81.28,"high":84.94,"low":78.89,"open":84.02,"volume":1907300},{"timestamp":1567517400,"date":"2019-09-03","index":57,"close":83.76,"high":83.8,"low":80.25,"open":80.85,"volume":1827700},{"timestamp":1567603800,"date":"2019-09-04","index":58,"close":85.31,"high":87.77,"low":82.89,"open":85,"volume":2393100}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":59,"close":86.85,"high":87.19,"low":82.5,"open":86.25,"volume":3918600},{"timestamp":1567776600,"date":"2019-09-06","index":60,"close":75.98,"high":81.5,"low":75.31,"open":79.7,"volume":8672300},{"timestamp":1568035800,"date":"2019-09-09","index":61,"close":67.1,"high":76.12,"low":64.34,"open":76.11,"volume":8598200},{"timestamp":1568122200,"date":"2019-09-10","index":62,"close":71.65,"high":71.8,"low":65.7,"open":65.7,"volume":4672500},{"timestamp":1568208600,"date":"2019-09-11","index":63,"close":69.11,"high":70.93,"low":67.2,"open":69.21,"volume":3114000},{"timestamp":1568295000,"date":"2019-09-12","index":64,"close":69.66,"high":72.4,"low":69.06,"open":69.68,"volume":2923500},{"timestamp":1568381400,"date":"2019-09-13","index":65,"close":64.86,"high":70.31,"low":64.71,"open":69.86,"volume":4166300},{"timestamp":1568640600,"date":"2019-09-16","index":66,"close":67.86,"high":68.86,"low":63.5,"open":63.71,"volume":2804500},{"timestamp":1568727000,"date":"2019-09-17","index":67,"close":71.04,"high":71.33,"low":68.13,"open":68.64,"volume":2810500},{"timestamp":1568813400,"date":"2019-09-18","index":68,"close":70.85,"high":71.88,"low":68.8,"open":70.12,"volume":1999200},{"timestamp":1568899800,"date":"2019-09-19","index":69,"close":68.93,"high":71.87,"low":67.64,"open":71.5,"volume":1684000}]},{"date":"2019-07-18","estimated":-0.47,"reported":-0.47,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":14,"close":64.52,"high":65.03,"low":61.72,"open":63.3,"volume":1735600},{"timestamp":1562160600,"date":"2019-07-03","index":15,"close":67.24,"high":67.48,"low":64.52,"open":64.68,"volume":1564100},{"timestamp":1562333400,"date":"2019-07-05","index":16,"close":67.21,"high":67.25,"low":64.84,"open":67.15,"volume":804900},{"timestamp":1562592600,"date":"2019-07-08","index":17,"close":66.91,"high":71.71,"low":66.9,"open":68.26,"volume":4567200},{"timestamp":1562679000,"date":"2019-07-09","index":18,"close":68.45,"high":69.2,"low":66.88,"open":67.42,"volume":1782700},{"timestamp":1562765400,"date":"2019-07-10","index":19,"close":74.34,"high":74.5,"low":69.5,"open":70,"volume":2719300},{"timestamp":1562851800,"date":"2019-07-11","index":20,"close":70.88,"high":74.98,"low":70.5,"open":74.5,"volume":2351800},{"timestamp":1562938200,"date":"2019-07-12","index":21,"close":73.5,"high":75.2,"low":70.5,"open":71.6,"volume":1838300},{"timestamp":1563197400,"date":"2019-07-15","index":22,"close":71.6,"high":74.29,"low":71.4,"open":74,"volume":1325100},{"timestamp":1563283800,"date":"2019-07-16","index":23,"close":69.54,"high":73.09,"low":69,"open":71.93,"volume":1582300},{"timestamp":1563370200,"date":"2019-07-17","index":24,"close":71,"high":71.56,"low":69.59,"open":70,"volume":1037000}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":25,"close":72.75,"high":74.19,"low":70.15,"open":71,"volume":2779900},{"timestamp":1563543000,"date":"2019-07-19","index":26,"close":83.52,"high":85.85,"low":80.75,"open":85.16,"volume":13669000},{"timestamp":1563802200,"date":"2019-07-22","index":27,"close":87.68,"high":88.5,"low":82.08,"open":82.27,"volume":5357700},{"timestamp":1563888600,"date":"2019-07-23","index":28,"close":86.74,"high":89.44,"low":84.49,"open":88.32,"volume":2529800},{"timestamp":1563975000,"date":"2019-07-24","index":29,"close":87.46,"high":87.85,"low":85.5,"open":86.79,"volume":1250700},{"timestamp":1564061400,"date":"2019-07-25","index":30,"close":92.28,"high":93.34,"low":87,"open":87.5,"volume":3270400},{"timestamp":1564147800,"date":"2019-07-26","index":31,"close":92.88,"high":95.5,"low":91.91,"open":93.04,"volume":2053000},{"timestamp":1564407000,"date":"2019-07-29","index":32,"close":87.23,"high":93.9,"low":82.65,"open":93.69,"volume":3317800},{"timestamp":1564493400,"date":"2019-07-30","index":33,"close":94,"high":96.19,"low":84,"open":86,"volume":3127200},{"timestamp":1564579800,"date":"2019-07-31","index":34,"close":89.07,"high":94.8,"low":86.82,"open":93.95,"volume":2476000},{"timestamp":1564666200,"date":"2019-08-01","index":35,"close":91.53,"high":94.32,"low":89.44,"open":90.07,"volume":2238200}]},{"date":"2019-06-14","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/CRWD_partial.json b/data/CRWD_partial.json
index 5dcbfef37..e91b48ab4 100644
--- a/data/CRWD_partial.json
+++ b/data/CRWD_partial.json
@@ -1 +1 @@
-[{"date":"2025-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.99,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":0.89,"reported":0.93,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":1242,"close":345.93,"high":346.28,"low":338.71,"open":340,"volume":2044900},{"timestamp":1716211800,"date":"2024-05-20","index":1243,"close":348.75,"high":349.59,"low":344.65,"open":346,"volume":2175000},{"timestamp":1716298200,"date":"2024-05-21","index":1244,"close":349.32,"high":351.65,"low":340.52,"open":343.05,"volume":2099300},{"timestamp":1716384600,"date":"2024-05-22","index":1245,"close":345.42,"high":352.94,"low":342.86,"open":350,"volume":1907500},{"timestamp":1716471000,"date":"2024-05-23","index":1246,"close":342.35,"high":350.41,"low":341.27,"open":350,"volume":1836000},{"timestamp":1716557400,"date":"2024-05-24","index":1247,"close":351.47,"high":355.75,"low":340.81,"open":342.67,"volume":2667800},{"timestamp":1716903000,"date":"2024-05-28","index":1248,"close":346.82,"high":358.84,"low":343.11,"open":358.64,"volume":3235300},{"timestamp":1716989400,"date":"2024-05-29","index":1249,"close":349.52,"high":353.54,"low":341.96,"open":342.01,"volume":2638900},{"timestamp":1717075800,"date":"2024-05-30","index":1250,"close":315.92,"high":346.63,"low":314.13,"open":346.15,"volume":6159400},{"timestamp":1717162200,"date":"2024-05-31","index":1251,"close":313.67,"high":329.77,"low":306.5,"open":329.76,"volume":5401800},{"timestamp":1717421400,"date":"2024-06-03","index":1252,"close":308.69,"high":319.48,"low":305.11,"open":319.37,"volume":4364700}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":1253,"close":305.58,"high":312.38,"low":303.51,"open":310,"volume":8475400},{"timestamp":1717594200,"date":"2024-06-05","index":1254,"close":342.18,"high":342.59,"low":316.39,"open":334.61,"volume":16035600},{"timestamp":1717680600,"date":"2024-06-06","index":1255,"close":340.49,"high":349.34,"low":336.19,"open":342.93,"volume":4683500},{"timestamp":1717767000,"date":"2024-06-07","index":1256,"close":349.12,"high":349.92,"low":337.13,"open":343,"volume":5096800},{"timestamp":1718026200,"date":"2024-06-10","index":1257,"close":374.57,"high":384.98,"low":367.1,"open":367.1,"volume":15610500},{"timestamp":1718112600,"date":"2024-06-11","index":1258,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215670,"date":"2024-06-12","index":1259,"close":386.83,"high":390.71,"low":378.87,"open":390.61,"volume":4037232},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-07","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600},{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900}],"post":[{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600},{"timestamp":1710941400,"date":"2024-03-20","index":1201,"close":326.87,"high":328.47,"low":318.06,"open":321,"volume":2528800},{"timestamp":1711027800,"date":"2024-03-21","index":1202,"close":329.46,"high":333.23,"low":322.05,"open":325.89,"volume":3253400}]},{"date":"2024-03-05","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1179,"close":329.24,"high":332.37,"low":325.13,"open":331.79,"volume":2120600},{"timestamp":1708439400,"date":"2024-02-20","index":1180,"close":323.71,"high":327,"low":315.07,"open":327,"volume":4136700},{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900},{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600}]},{"date":"2023-11-28","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1699626600,"date":"2023-11-10","index":1113,"close":196.31,"high":196.95,"low":190.2,"open":192.37,"volume":2041500},{"timestamp":1699885800,"date":"2023-11-13","index":1114,"close":200.96,"high":201.55,"low":197.17,"open":198,"volume":3085900},{"timestamp":1699972200,"date":"2023-11-14","index":1115,"close":207.97,"high":209.07,"low":203.5,"open":205,"volume":3736500},{"timestamp":1700058600,"date":"2023-11-15","index":1116,"close":204.29,"high":210.09,"low":202.67,"open":208.71,"volume":3693500},{"timestamp":1700145000,"date":"2023-11-16","index":1117,"close":204.27,"high":207.11,"low":198.86,"open":200.33,"volume":3013500},{"timestamp":1700231400,"date":"2023-11-17","index":1118,"close":207.09,"high":207.91,"low":203.04,"open":204.27,"volume":1857500},{"timestamp":1700490600,"date":"2023-11-20","index":1119,"close":207.73,"high":209.03,"low":206.07,"open":208,"volume":2229600},{"timestamp":1700577000,"date":"2023-11-21","index":1120,"close":208.98,"high":209.32,"low":205.85,"open":207.74,"volume":2277100},{"timestamp":1700663400,"date":"2023-11-22","index":1121,"close":209.61,"high":210.65,"low":206.55,"open":209.9,"volume":2199900},{"timestamp":1700836200,"date":"2023-11-24","index":1122,"close":210.66,"high":212.86,"low":207.68,"open":208.86,"volume":1658000},{"timestamp":1701095400,"date":"2023-11-27","index":1123,"close":210.07,"high":213.14,"low":207.57,"open":209.62,"volume":4012500}],"post":[{"timestamp":1701181800,"date":"2023-11-28","index":1124,"close":212.35,"high":214.71,"low":207.22,"open":208.93,"volume":7147600},{"timestamp":1701268200,"date":"2023-11-29","index":1125,"close":234.44,"high":235.63,"low":218.83,"open":220,"volume":12996500},{"timestamp":1701354600,"date":"2023-11-30","index":1126,"close":236.99,"high":238.48,"low":229.19,"open":231.19,"volume":7425800},{"timestamp":1701441000,"date":"2023-12-01","index":1127,"close":235.03,"high":236.65,"low":229.8,"open":235.72,"volume":3867300},{"timestamp":1701700200,"date":"2023-12-04","index":1128,"close":237.39,"high":237.85,"low":230.91,"open":234.08,"volume":3448500},{"timestamp":1701786600,"date":"2023-12-05","index":1129,"close":238.97,"high":239.07,"low":233.33,"open":233.96,"volume":2576400},{"timestamp":1701873000,"date":"2023-12-06","index":1130,"close":239.42,"high":244.64,"low":237.79,"open":240,"volume":3759700},{"timestamp":1701959400,"date":"2023-12-07","index":1131,"close":240.17,"high":240.71,"low":234.24,"open":239.63,"volume":2477500},{"timestamp":1702045800,"date":"2023-12-08","index":1132,"close":242.55,"high":243.49,"low":237.63,"open":238.34,"volume":1885600},{"timestamp":1702305000,"date":"2023-12-11","index":1133,"close":246.97,"high":249.28,"low":241.39,"open":242.63,"volume":2774100},{"timestamp":1702391400,"date":"2023-12-12","index":1134,"close":248.55,"high":250.29,"low":243.27,"open":244.64,"volume":2977200}]},{"date":"2023-08-30","estimated":0.56,"reported":0.74,"pre":[{"timestamp":1692106200,"date":"2023-08-15","index":1051,"close":149.63,"high":151.68,"low":149.06,"open":150.52,"volume":1964800},{"timestamp":1692192600,"date":"2023-08-16","index":1052,"close":149,"high":151.34,"low":147.76,"open":149,"volume":1876200},{"timestamp":1692279000,"date":"2023-08-17","index":1053,"close":144.38,"high":149,"low":143.91,"open":149,"volume":3359000},{"timestamp":1692365400,"date":"2023-08-18","index":1054,"close":146.8,"high":147.3,"low":140.52,"open":141.66,"volume":3113300},{"timestamp":1692624600,"date":"2023-08-21","index":1055,"close":153.9,"high":155.12,"low":150.51,"open":150.76,"volume":4245800},{"timestamp":1692711000,"date":"2023-08-22","index":1056,"close":152.33,"high":155,"low":151.61,"open":154.34,"volume":1708000},{"timestamp":1692797400,"date":"2023-08-23","index":1057,"close":153.81,"high":155.44,"low":151.57,"open":153.48,"volume":1918500},{"timestamp":1692883800,"date":"2023-08-24","index":1058,"close":145.45,"high":155.55,"low":145.29,"open":155.55,"volume":3354300},{"timestamp":1692970200,"date":"2023-08-25","index":1059,"close":149.58,"high":150.44,"low":144.7,"open":146,"volume":2839100},{"timestamp":1693229400,"date":"2023-08-28","index":1060,"close":144.03,"high":147.99,"low":142.36,"open":146.02,"volume":5794000},{"timestamp":1693315800,"date":"2023-08-29","index":1061,"close":146.7,"high":148.41,"low":141.97,"open":142.93,"volume":3620200}],"post":[{"timestamp":1693402200,"date":"2023-08-30","index":1062,"close":149.18,"high":150.17,"low":145.38,"open":147,"volume":6193900},{"timestamp":1693488600,"date":"2023-08-31","index":1063,"close":163.03,"high":164.41,"low":153.58,"open":154.11,"volume":13727100},{"timestamp":1693575000,"date":"2023-09-01","index":1064,"close":161.23,"high":166.25,"low":160.31,"open":163.12,"volume":4229900},{"timestamp":1693920600,"date":"2023-09-05","index":1065,"close":165.43,"high":165.59,"low":160.1,"open":161.03,"volume":3288200},{"timestamp":1694007000,"date":"2023-09-06","index":1066,"close":166.23,"high":168.23,"low":164.05,"open":164.99,"volume":4268600},{"timestamp":1694093400,"date":"2023-09-07","index":1067,"close":166.64,"high":167.95,"low":163.2,"open":164.4,"volume":3000900},{"timestamp":1694179800,"date":"2023-09-08","index":1068,"close":168.09,"high":169.23,"low":166,"open":166.48,"volume":2691500},{"timestamp":1694439000,"date":"2023-09-11","index":1069,"close":172.29,"high":172.64,"low":168.67,"open":169.5,"volume":2967700},{"timestamp":1694525400,"date":"2023-09-12","index":1070,"close":169.68,"high":172.35,"low":168.27,"open":170.44,"volume":2110000},{"timestamp":1694611800,"date":"2023-09-13","index":1071,"close":168.47,"high":170.78,"low":168.33,"open":169.52,"volume":1705500},{"timestamp":1694698200,"date":"2023-09-14","index":1072,"close":170.73,"high":171.8,"low":168.57,"open":169.35,"volume":2083400}]},{"date":"2023-05-31","estimated":0.51,"reported":0.57,"pre":[{"timestamp":1684157400,"date":"2023-05-15","index":988,"close":135.55,"high":135.92,"low":130.41,"open":130.89,"volume":3140600},{"timestamp":1684243800,"date":"2023-05-16","index":989,"close":134.01,"high":135.61,"low":133.3,"open":134,"volume":1963500},{"timestamp":1684330200,"date":"2023-05-17","index":990,"close":137.23,"high":139.09,"low":133.61,"open":134.84,"volume":3147600},{"timestamp":1684416600,"date":"2023-05-18","index":991,"close":141.85,"high":141.96,"low":137.23,"open":137.44,"volume":3952100},{"timestamp":1684503000,"date":"2023-05-19","index":992,"close":144.72,"high":148.34,"low":142.39,"open":142.74,"volume":6018200},{"timestamp":1684762200,"date":"2023-05-22","index":993,"close":147.41,"high":148.56,"low":143.82,"open":144.26,"volume":3433400},{"timestamp":1684848600,"date":"2023-05-23","index":994,"close":143.9,"high":148.63,"low":143.79,"open":146.11,"volume":3223100},{"timestamp":1684935000,"date":"2023-05-24","index":995,"close":149.2,"high":149.48,"low":143.15,"open":144.05,"volume":4865800},{"timestamp":1685021400,"date":"2023-05-25","index":996,"close":149.61,"high":151.13,"low":147.19,"open":150.65,"volume":3556400},{"timestamp":1685107800,"date":"2023-05-26","index":997,"close":154.12,"high":158.18,"low":150,"open":150.29,"volume":5650100},{"timestamp":1685453400,"date":"2023-05-30","index":998,"close":158.59,"high":160.78,"low":154.91,"open":159.54,"volume":6715700}],"post":[{"timestamp":1685539800,"date":"2023-05-31","index":999,"close":160.13,"high":161.79,"low":157.01,"open":158.83,"volume":10277600},{"timestamp":1685626200,"date":"2023-06-01","index":1000,"close":157.55,"high":159.79,"low":142.49,"open":146.72,"volume":15842100},{"timestamp":1685712600,"date":"2023-06-02","index":1001,"close":151.32,"high":159.4,"low":150.53,"open":158.66,"volume":7981700},{"timestamp":1685971800,"date":"2023-06-05","index":1002,"close":154.08,"high":154.76,"low":148.24,"open":151.05,"volume":4680700},{"timestamp":1686058200,"date":"2023-06-06","index":1003,"close":153.04,"high":155.77,"low":152.4,"open":153.78,"volume":2894400},{"timestamp":1686144600,"date":"2023-06-07","index":1004,"close":149.23,"high":155.9,"low":148.4,"open":154.75,"volume":3492100},{"timestamp":1686231000,"date":"2023-06-08","index":1005,"close":151.3,"high":151.69,"low":148.51,"open":149.12,"volume":2276600},{"timestamp":1686317400,"date":"2023-06-09","index":1006,"close":149.53,"high":153.83,"low":146.84,"open":153.53,"volume":3548600},{"timestamp":1686576600,"date":"2023-06-12","index":1007,"close":151.11,"high":151.86,"low":148.91,"open":150.24,"volume":2446200},{"timestamp":1686663000,"date":"2023-06-13","index":1008,"close":153.11,"high":154.27,"low":150.57,"open":153.06,"volume":3145800},{"timestamp":1686749400,"date":"2023-06-14","index":1009,"close":153.96,"high":154,"low":150.68,"open":153.15,"volume":2673700}]},{"date":"2023-03-07","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1676644200,"date":"2023-02-17","index":929,"close":114.25,"high":114.29,"low":110.46,"open":113.93,"volume":3713300},{"timestamp":1676989800,"date":"2023-02-21","index":930,"close":112.43,"high":114.75,"low":111.51,"open":112.02,"volume":3620800},{"timestamp":1677076200,"date":"2023-02-22","index":931,"close":117.63,"high":118.31,"low":113.12,"open":114.42,"volume":5260100},{"timestamp":1677162600,"date":"2023-02-23","index":932,"close":117.44,"high":120.55,"low":114.84,"open":119.69,"volume":5061100},{"timestamp":1677249000,"date":"2023-02-24","index":933,"close":117.28,"high":118.8,"low":115.3,"open":115.78,"volume":4800600},{"timestamp":1677508200,"date":"2023-02-27","index":934,"close":120.65,"high":123.24,"low":118.3,"open":118.64,"volume":5501900},{"timestamp":1677594600,"date":"2023-02-28","index":935,"close":120.69,"high":122.68,"low":120.09,"open":120.2,"volume":3503800},{"timestamp":1677681000,"date":"2023-03-01","index":936,"close":120.21,"high":121.05,"low":118.61,"open":120.23,"volume":2768300},{"timestamp":1677767400,"date":"2023-03-02","index":937,"close":123.64,"high":123.93,"low":118.71,"open":119,"volume":3849000},{"timestamp":1677853800,"date":"2023-03-03","index":938,"close":126.04,"high":127.12,"low":121.7,"open":123.3,"volume":4878300},{"timestamp":1678113000,"date":"2023-03-06","index":939,"close":127.59,"high":130.19,"low":127.32,"open":130,"volume":7582900}],"post":[{"timestamp":1678199400,"date":"2023-03-07","index":940,"close":124.93,"high":128.6,"low":124.51,"open":127,"volume":9777400},{"timestamp":1678285800,"date":"2023-03-08","index":941,"close":128.92,"high":134.96,"low":125,"open":132.88,"volume":24696900},{"timestamp":1678372200,"date":"2023-03-09","index":942,"close":121.68,"high":130.09,"low":121.52,"open":128.11,"volume":8030600},{"timestamp":1678458600,"date":"2023-03-10","index":943,"close":119.72,"high":124.51,"low":118.15,"open":119.88,"volume":8049500},{"timestamp":1678714200,"date":"2023-03-13","index":944,"close":121.41,"high":123.6,"low":118.23,"open":119.11,"volume":6261700},{"timestamp":1678800600,"date":"2023-03-14","index":945,"close":128.01,"high":128.16,"low":122.87,"open":124.88,"volume":6557300},{"timestamp":1678887000,"date":"2023-03-15","index":946,"close":129.32,"high":130.19,"low":126.53,"open":126.56,"volume":6123700},{"timestamp":1678973400,"date":"2023-03-16","index":947,"close":133.52,"high":134.09,"low":129.55,"open":130.3,"volume":6939900},{"timestamp":1679059800,"date":"2023-03-17","index":948,"close":133.12,"high":136.47,"low":131.86,"open":133.75,"volume":5728900},{"timestamp":1679319000,"date":"2023-03-20","index":949,"close":132.74,"high":133.29,"low":130.22,"open":132.31,"volume":4245700},{"timestamp":1679405400,"date":"2023-03-21","index":950,"close":136.02,"high":136.9,"low":131.27,"open":131.75,"volume":4738000}]},{"date":"2022-11-29","estimated":0.31,"reported":0.4,"pre":[{"timestamp":1668177000,"date":"2022-11-11","index":863,"close":143.12,"high":144.83,"low":135.34,"open":136.75,"volume":4620200},{"timestamp":1668436200,"date":"2022-11-14","index":864,"close":142.01,"high":144.13,"low":138.29,"open":141.55,"volume":3043700},{"timestamp":1668522600,"date":"2022-11-15","index":865,"close":148.3,"high":151.43,"low":146.03,"open":148.99,"volume":3967100},{"timestamp":1668609000,"date":"2022-11-16","index":866,"close":143.65,"high":147.63,"low":142.09,"open":146.71,"volume":2539500},{"timestamp":1668695400,"date":"2022-11-17","index":867,"close":139.23,"high":141.37,"low":137.87,"open":139.62,"volume":3927400},{"timestamp":1668781800,"date":"2022-11-18","index":868,"close":138.99,"high":146.72,"low":137.2,"open":146.51,"volume":5404900},{"timestamp":1669041000,"date":"2022-11-21","index":869,"close":135.56,"high":137.51,"low":134.38,"open":137.11,"volume":2887200},{"timestamp":1669127400,"date":"2022-11-22","index":870,"close":135.8,"high":136.31,"low":132.48,"open":135.82,"volume":3851200},{"timestamp":1669213800,"date":"2022-11-23","index":871,"close":140.89,"high":141.62,"low":133.84,"open":135.58,"volume":2578100},{"timestamp":1669386600,"date":"2022-11-25","index":872,"close":140.05,"high":141.37,"low":138.52,"open":139.85,"volume":1022500},{"timestamp":1669645800,"date":"2022-11-28","index":873,"close":139.45,"high":141,"low":136.66,"open":139.68,"volume":3382200}],"post":[{"timestamp":1669732200,"date":"2022-11-29","index":874,"close":138,"high":140.32,"low":136.25,"open":140,"volume":10554600},{"timestamp":1669818600,"date":"2022-11-30","index":875,"close":117.65,"high":117.81,"low":108.89,"open":112.29,"volume":38648000},{"timestamp":1669905000,"date":"2022-12-01","index":876,"close":124.07,"high":124.92,"low":118.57,"open":118.64,"volume":14442800},{"timestamp":1669991400,"date":"2022-12-02","index":877,"close":124,"high":125.55,"low":120.73,"open":121.75,"volume":8851000},{"timestamp":1670250600,"date":"2022-12-05","index":878,"close":118.33,"high":124.41,"low":116.69,"open":122.46,"volume":5780700},{"timestamp":1670337000,"date":"2022-12-06","index":879,"close":113.83,"high":118.8,"low":112.99,"open":118.34,"volume":4740900},{"timestamp":1670423400,"date":"2022-12-07","index":880,"close":113.2,"high":114.99,"low":110.33,"open":114.33,"volume":4655200},{"timestamp":1670509800,"date":"2022-12-08","index":881,"close":114.24,"high":116.37,"low":111.75,"open":113.53,"volume":4292600},{"timestamp":1670596200,"date":"2022-12-09","index":882,"close":115.08,"high":117,"low":112.95,"open":113.76,"volume":3014600},{"timestamp":1670855400,"date":"2022-12-12","index":883,"close":118.54,"high":118.58,"low":114.4,"open":114.76,"volume":3034600},{"timestamp":1670941800,"date":"2022-12-13","index":884,"close":120.99,"high":125.52,"low":118.43,"open":124.23,"volume":4455100}]},{"date":"2022-08-30","estimated":0.28,"reported":0.36,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":800,"close":201.82,"high":202.9,"low":196.21,"open":199.26,"volume":2438000},{"timestamp":1660656600,"date":"2022-08-16","index":801,"close":200.41,"high":201.07,"low":195.78,"open":200,"volume":2926200},{"timestamp":1660743000,"date":"2022-08-17","index":802,"close":196.89,"high":198.51,"low":194.27,"open":196.4,"volume":2237600},{"timestamp":1660829400,"date":"2022-08-18","index":803,"close":195.76,"high":197.25,"low":193.81,"open":195.33,"volume":1642600},{"timestamp":1660915800,"date":"2022-08-19","index":804,"close":190.52,"high":193.5,"low":188.55,"open":192.74,"volume":2235600},{"timestamp":1661175000,"date":"2022-08-22","index":805,"close":185.88,"high":188.65,"low":184,"open":186.36,"volume":2470500},{"timestamp":1661261400,"date":"2022-08-23","index":806,"close":192.36,"high":193.89,"low":190.09,"open":191.46,"volume":3410200},{"timestamp":1661347800,"date":"2022-08-24","index":807,"close":194.62,"high":199.41,"low":194.59,"open":196.2,"volume":3223100},{"timestamp":1661434200,"date":"2022-08-25","index":808,"close":202.94,"high":203.67,"low":197.54,"open":199.29,"volume":3042300},{"timestamp":1661520600,"date":"2022-08-26","index":809,"close":194.56,"high":202.7,"low":194.52,"open":202.64,"volume":3583600},{"timestamp":1661779800,"date":"2022-08-29","index":810,"close":192.05,"high":197.19,"low":190.69,"open":191.01,"volume":2707000}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":811,"close":193.29,"high":198.14,"low":189.12,"open":196.32,"volume":7286700},{"timestamp":1661952600,"date":"2022-08-31","index":812,"close":182.61,"high":197.94,"low":178.38,"open":197.21,"volume":15736300},{"timestamp":1662039000,"date":"2022-09-01","index":813,"close":172.97,"high":180,"low":169.08,"open":178.45,"volume":6886300},{"timestamp":1662125400,"date":"2022-09-02","index":814,"close":172.45,"high":177.13,"low":170.91,"open":174.28,"volume":4350000},{"timestamp":1662471000,"date":"2022-09-06","index":815,"close":171.15,"high":172.69,"low":168.62,"open":172.45,"volume":2964800},{"timestamp":1662557400,"date":"2022-09-07","index":816,"close":171.96,"high":173.09,"low":166.8,"open":170.69,"volume":3204700},{"timestamp":1662643800,"date":"2022-09-08","index":817,"close":179.88,"high":179.88,"low":169.16,"open":170.17,"volume":3184300},{"timestamp":1662730200,"date":"2022-09-09","index":818,"close":190.86,"high":191.52,"low":183.71,"open":183.74,"volume":4174700},{"timestamp":1662989400,"date":"2022-09-12","index":819,"close":195.1,"high":195.29,"low":191.25,"open":191.28,"volume":3042900},{"timestamp":1663075800,"date":"2022-09-13","index":820,"close":184.7,"high":189.8,"low":183,"open":186.63,"volume":3903500},{"timestamp":1663162200,"date":"2022-09-14","index":821,"close":184.11,"high":185.49,"low":181.5,"open":184.7,"volume":2701700}]},{"date":"2022-06-02","estimated":0.23,"reported":0.31,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":739,"close":147.27,"high":154.87,"low":140.8,"open":151.33,"volume":5316000},{"timestamp":1652880600,"date":"2022-05-18","index":740,"close":138.5,"high":148.42,"low":136.36,"open":144.18,"volume":5895100},{"timestamp":1652967000,"date":"2022-05-19","index":741,"close":142.64,"high":148.79,"low":136.68,"open":138.6,"volume":4582200},{"timestamp":1653053400,"date":"2022-05-20","index":742,"close":148.74,"high":156.71,"low":142.05,"open":151.78,"volume":8197500},{"timestamp":1653312600,"date":"2022-05-23","index":743,"close":149.27,"high":153.97,"low":144.87,"open":147.76,"volume":4388800},{"timestamp":1653399000,"date":"2022-05-24","index":744,"close":139.87,"high":148.38,"low":137.05,"open":146.69,"volume":4244400},{"timestamp":1653485400,"date":"2022-05-25","index":745,"close":146.64,"high":148.82,"low":137.7,"open":138.82,"volume":4515800},{"timestamp":1653571800,"date":"2022-05-26","index":746,"close":155.84,"high":160.25,"low":145.26,"open":145.7,"volume":5502200},{"timestamp":1653658200,"date":"2022-05-27","index":747,"close":166.82,"high":167.36,"low":158.67,"open":158.89,"volume":4522100},{"timestamp":1654003800,"date":"2022-05-31","index":748,"close":159.99,"high":170.56,"low":158.05,"open":167.57,"volume":5849600},{"timestamp":1654090200,"date":"2022-06-01","index":749,"close":161.45,"high":168,"low":158.35,"open":163.01,"volume":4977100}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":750,"close":174.02,"high":176.56,"low":160.99,"open":161,"volume":8498700},{"timestamp":1654263000,"date":"2022-06-03","index":751,"close":162.1,"high":170.82,"low":160.69,"open":165.86,"volume":9303200},{"timestamp":1654522200,"date":"2022-06-06","index":752,"close":168.97,"high":171.35,"low":162.71,"open":167.48,"volume":6826000},{"timestamp":1654608600,"date":"2022-06-07","index":753,"close":176.68,"high":181.89,"low":165.84,"open":166.1,"volume":5790900},{"timestamp":1654695000,"date":"2022-06-08","index":754,"close":178.84,"high":180.47,"low":175.05,"open":176,"volume":2893000},{"timestamp":1654781400,"date":"2022-06-09","index":755,"close":173.55,"high":179.58,"low":173.41,"open":176.5,"volume":2914500},{"timestamp":1654867800,"date":"2022-06-10","index":756,"close":169.32,"high":170.5,"low":165.08,"open":168.13,"volume":4201700},{"timestamp":1655127000,"date":"2022-06-13","index":757,"close":154.52,"high":160.88,"low":150.63,"open":158.71,"volume":5620300},{"timestamp":1655213400,"date":"2022-06-14","index":758,"close":159.26,"high":162.25,"low":153.54,"open":156,"volume":3283000},{"timestamp":1655299800,"date":"2022-06-15","index":759,"close":164.35,"high":167.5,"low":159.27,"open":161.33,"volume":3635000},{"timestamp":1655386200,"date":"2022-06-16","index":760,"close":157.21,"high":161.45,"low":153.76,"open":157.04,"volume":3776800}]},{"date":"2022-03-09","estimated":0.2,"reported":0.3,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":680,"close":166.71,"high":170.88,"low":161.48,"open":161.5,"volume":3281200},{"timestamp":1645626600,"date":"2022-02-23","index":681,"close":161.83,"high":171.6,"low":161.64,"open":170.62,"volume":3659400},{"timestamp":1645713000,"date":"2022-02-24","index":682,"close":182.88,"high":184.33,"low":153.5,"open":153.5,"volume":9574700},{"timestamp":1645799400,"date":"2022-02-25","index":683,"close":181.75,"high":183.7,"low":174.26,"open":182.51,"volume":5477700},{"timestamp":1646058600,"date":"2022-02-28","index":684,"close":195.21,"high":197.25,"low":186.73,"open":187.35,"volume":8335700},{"timestamp":1646145000,"date":"2022-03-01","index":685,"close":197.64,"high":205.68,"low":195.85,"open":201.33,"volume":6864800},{"timestamp":1646231400,"date":"2022-03-02","index":686,"close":201.75,"high":203.37,"low":190.27,"open":198.6,"volume":4295700},{"timestamp":1646317800,"date":"2022-03-03","index":687,"close":191.02,"high":204.8,"low":189.08,"open":200,"volume":5157800},{"timestamp":1646404200,"date":"2022-03-04","index":688,"close":179.03,"high":193.86,"low":177.28,"open":193.76,"volume":4721700},{"timestamp":1646663400,"date":"2022-03-07","index":689,"close":167.4,"high":182.46,"low":165.59,"open":180.99,"volume":5122400},{"timestamp":1646749800,"date":"2022-03-08","index":690,"close":156.77,"high":165.01,"low":155.36,"open":165,"volume":6671800}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":691,"close":169.79,"high":171.08,"low":157.67,"open":161.31,"volume":9287200},{"timestamp":1646922600,"date":"2022-03-10","index":692,"close":191.02,"high":198.67,"low":182.55,"open":187.9,"volume":24135400},{"timestamp":1647009000,"date":"2022-03-11","index":693,"close":190.54,"high":197,"low":189.5,"open":191.12,"volume":7983100},{"timestamp":1647264600,"date":"2022-03-14","index":694,"close":183.12,"high":191.92,"low":178,"open":188.01,"volume":5855500},{"timestamp":1647351000,"date":"2022-03-15","index":695,"close":188.64,"high":189.04,"low":178.16,"open":183.5,"volume":5086000},{"timestamp":1647437400,"date":"2022-03-16","index":696,"close":189.66,"high":197.82,"low":181.28,"open":191.59,"volume":7738900},{"timestamp":1647523800,"date":"2022-03-17","index":697,"close":204.13,"high":205.11,"low":186.52,"open":189.28,"volume":6523500},{"timestamp":1647610200,"date":"2022-03-18","index":698,"close":208.06,"high":209.68,"low":200.75,"open":201.6,"volume":6604100},{"timestamp":1647869400,"date":"2022-03-21","index":699,"close":204.13,"high":205.49,"low":195.5,"open":203,"volume":6307100},{"timestamp":1647955800,"date":"2022-03-22","index":700,"close":217.06,"high":219.75,"low":204.01,"open":204.2,"volume":6391900},{"timestamp":1648042200,"date":"2022-03-23","index":701,"close":219.48,"high":223.98,"low":210.57,"open":213.24,"volume":4624900}]},{"date":"2021-12-01","estimated":0.1,"reported":0.17,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":613,"close":254.15,"high":272.37,"low":247.75,"open":270.86,"volume":12636900},{"timestamp":1637073000,"date":"2021-11-16","index":614,"close":262.51,"high":262.88,"low":253.99,"open":255.31,"volume":4216700},{"timestamp":1637159400,"date":"2021-11-17","index":615,"close":269.78,"high":270.58,"low":262.39,"open":265.39,"volume":3368800},{"timestamp":1637245800,"date":"2021-11-18","index":616,"close":264.72,"high":274.98,"low":264.56,"open":270.42,"volume":2548700},{"timestamp":1637332200,"date":"2021-11-19","index":617,"close":257.63,"high":269.66,"low":256.91,"open":269.4,"volume":2584700},{"timestamp":1637591400,"date":"2021-11-22","index":618,"close":239.64,"high":253.33,"low":235.1,"open":252.76,"volume":6074300},{"timestamp":1637677800,"date":"2021-11-23","index":619,"close":230.58,"high":236.77,"low":224.05,"open":231,"volume":7275000},{"timestamp":1637764200,"date":"2021-11-24","index":620,"close":230.77,"high":232.06,"low":222.62,"open":229.64,"volume":3130300},{"timestamp":1637937000,"date":"2021-11-26","index":621,"close":232.64,"high":236.3,"low":227.86,"open":235.72,"volume":2154800},{"timestamp":1638196200,"date":"2021-11-29","index":622,"close":224.57,"high":235.68,"low":221.03,"open":235,"volume":6396500},{"timestamp":1638282600,"date":"2021-11-30","index":623,"close":217.14,"high":229.04,"low":216.49,"open":226.82,"volume":5052900}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":624,"close":201.5,"high":225.6,"low":199.18,"open":220.69,"volume":8072100},{"timestamp":1638455400,"date":"2021-12-02","index":625,"close":209.35,"high":212.6,"low":201.19,"open":207.98,"volume":9341200},{"timestamp":1638541800,"date":"2021-12-03","index":626,"close":197.05,"high":213.26,"low":188.43,"open":212.84,"volume":7840100},{"timestamp":1638801000,"date":"2021-12-06","index":627,"close":194.71,"high":196,"low":185.71,"open":190.05,"volume":5275400},{"timestamp":1638887400,"date":"2021-12-07","index":628,"close":204.32,"high":208.11,"low":200.62,"open":200.62,"volume":4432400},{"timestamp":1638973800,"date":"2021-12-08","index":629,"close":209.18,"high":211,"low":200.05,"open":205.6,"volume":3981100},{"timestamp":1639060200,"date":"2021-12-09","index":630,"close":201.27,"high":213.4,"low":199.4,"open":209.96,"volume":3387800},{"timestamp":1639146600,"date":"2021-12-10","index":631,"close":198.6,"high":205.5,"low":196.5,"open":201.75,"volume":3326700},{"timestamp":1639405800,"date":"2021-12-13","index":632,"close":198.68,"high":204.17,"low":194.32,"open":198.59,"volume":4050600},{"timestamp":1639492200,"date":"2021-12-14","index":633,"close":198.71,"high":200.62,"low":192,"open":197.01,"volume":3841700},{"timestamp":1639578600,"date":"2021-12-15","index":634,"close":210.71,"high":212.2,"low":194.75,"open":198.55,"volume":4494200}]},{"date":"2021-08-31","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1629120600,"date":"2021-08-16","index":549,"close":234.71,"high":243.46,"low":229.07,"open":243.33,"volume":3755700},{"timestamp":1629207000,"date":"2021-08-17","index":550,"close":232.8,"high":234.27,"low":227.25,"open":234,"volume":3091400},{"timestamp":1629293400,"date":"2021-08-18","index":551,"close":233.78,"high":237.5,"low":230.23,"open":233.48,"volume":2028000},{"timestamp":1629379800,"date":"2021-08-19","index":552,"close":234.96,"high":237.2,"low":231.02,"open":231.98,"volume":2077100},{"timestamp":1629466200,"date":"2021-08-20","index":553,"close":237.88,"high":238.64,"low":233.32,"open":236.54,"volume":1740900},{"timestamp":1629725400,"date":"2021-08-23","index":554,"close":245.8,"high":246.81,"low":239.31,"open":242.1,"volume":2670900},{"timestamp":1629811800,"date":"2021-08-24","index":555,"close":265.63,"high":269.68,"low":258.42,"open":260.57,"volume":11061200},{"timestamp":1629898200,"date":"2021-08-25","index":556,"close":270,"high":275.75,"low":265.19,"open":267.03,"volume":14749100},{"timestamp":1629984600,"date":"2021-08-26","index":557,"close":278.77,"high":281.81,"low":268.39,"open":269.58,"volume":6780100},{"timestamp":1630071000,"date":"2021-08-27","index":558,"close":282.31,"high":285.76,"low":277.75,"open":279.55,"volume":4041400},{"timestamp":1630330200,"date":"2021-08-30","index":559,"close":286.37,"high":289.24,"low":280.5,"open":285.31,"volume":4772900}],"post":[{"timestamp":1630416600,"date":"2021-08-31","index":560,"close":281,"high":286.4,"low":278.38,"open":281.99,"volume":8621700},{"timestamp":1630503000,"date":"2021-09-01","index":561,"close":269.97,"high":285.45,"low":269.28,"open":273.22,"volume":11742300},{"timestamp":1630589400,"date":"2021-09-02","index":562,"close":272.67,"high":275.18,"low":269.38,"open":272.25,"volume":4182400},{"timestamp":1630675800,"date":"2021-09-03","index":563,"close":278.23,"high":278.84,"low":271.2,"open":272.59,"volume":3469300},{"timestamp":1631021400,"date":"2021-09-07","index":564,"close":269.68,"high":279.8,"low":268.31,"open":279.37,"volume":4467400},{"timestamp":1631107800,"date":"2021-09-08","index":565,"close":265.23,"high":270.58,"low":263.66,"open":270.23,"volume":3044700},{"timestamp":1631194200,"date":"2021-09-09","index":566,"close":265.16,"high":269.85,"low":264.53,"open":265.01,"volume":2972200},{"timestamp":1631280600,"date":"2021-09-10","index":567,"close":262,"high":269.7,"low":260.57,"open":268.07,"volume":3040700},{"timestamp":1631539800,"date":"2021-09-13","index":568,"close":254.03,"high":259.69,"low":248.38,"open":258.72,"volume":4953400},{"timestamp":1631626200,"date":"2021-09-14","index":569,"close":257.3,"high":259.05,"low":253.83,"open":256.04,"volume":2462300},{"timestamp":1631712600,"date":"2021-09-15","index":570,"close":259.57,"high":259.98,"low":254.36,"open":257.89,"volume":2339500}]},{"date":"2021-06-03","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":487,"close":196.78,"high":199.31,"low":187.51,"open":191.33,"volume":4125300},{"timestamp":1621431000,"date":"2021-05-19","index":488,"close":198.71,"high":199.75,"low":189.27,"open":189.63,"volume":4273500},{"timestamp":1621517400,"date":"2021-05-20","index":489,"close":204.03,"high":205.38,"low":199.01,"open":201.55,"volume":2564300},{"timestamp":1621603800,"date":"2021-05-21","index":490,"close":210.6,"high":210.99,"low":205.62,"open":207.84,"volume":3554400},{"timestamp":1621863000,"date":"2021-05-24","index":491,"close":214.35,"high":215.32,"low":209.36,"open":212.44,"volume":2877900},{"timestamp":1621949400,"date":"2021-05-25","index":492,"close":212.86,"high":216.59,"low":211.84,"open":214.58,"volume":1827900},{"timestamp":1622035800,"date":"2021-05-26","index":493,"close":219.96,"high":225.38,"low":216.38,"open":217.96,"volume":3702200},{"timestamp":1622122200,"date":"2021-05-27","index":494,"close":222.81,"high":222.98,"low":211.35,"open":218,"volume":4073500},{"timestamp":1622208600,"date":"2021-05-28","index":495,"close":222.15,"high":225.93,"low":221,"open":222.85,"volume":2580300},{"timestamp":1622554200,"date":"2021-06-01","index":496,"close":222.07,"high":226.95,"low":218.85,"open":223.23,"volume":2883000},{"timestamp":1622640600,"date":"2021-06-02","index":497,"close":220.58,"high":223.25,"low":218.57,"open":221.35,"volume":2193300}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":498,"close":216,"high":220.54,"low":213.93,"open":220.05,"volume":4565800},{"timestamp":1622813400,"date":"2021-06-04","index":499,"close":206.94,"high":217.41,"low":205.33,"open":216.99,"volume":7318300},{"timestamp":1623072600,"date":"2021-06-07","index":500,"close":215.41,"high":217.81,"low":204.53,"open":206.44,"volume":5854900},{"timestamp":1623159000,"date":"2021-06-08","index":501,"close":215.14,"high":221.6,"low":212.63,"open":217.74,"volume":2891900},{"timestamp":1623245400,"date":"2021-06-09","index":502,"close":213.95,"high":216.69,"low":211.23,"open":215.69,"volume":3353000},{"timestamp":1623331800,"date":"2021-06-10","index":503,"close":228.6,"high":229.41,"low":214.76,"open":214.89,"volume":7787200},{"timestamp":1623418200,"date":"2021-06-11","index":504,"close":231.27,"high":232,"low":224.61,"open":226.61,"volume":4010200},{"timestamp":1623677400,"date":"2021-06-14","index":505,"close":233.53,"high":234.74,"low":228.6,"open":231.5,"volume":2725500},{"timestamp":1623763800,"date":"2021-06-15","index":506,"close":228.34,"high":234,"low":227.29,"open":233.75,"volume":2319300},{"timestamp":1623850200,"date":"2021-06-16","index":507,"close":234.17,"high":235.8,"low":227.65,"open":229,"volume":5452600},{"timestamp":1623936600,"date":"2021-06-17","index":508,"close":241.31,"high":241.45,"low":232,"open":233,"volume":4985700}]},{"date":"2021-03-16","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1614609000,"date":"2021-03-01","index":432,"close":223.4,"high":223.84,"low":215.86,"open":220.82,"volume":2352900},{"timestamp":1614695400,"date":"2021-03-02","index":433,"close":222.1,"high":231.16,"low":221.52,"open":226.5,"volume":2538500},{"timestamp":1614781800,"date":"2021-03-03","index":434,"close":210.62,"high":223.47,"low":206.61,"open":220.86,"volume":4155200},{"timestamp":1614868200,"date":"2021-03-04","index":435,"close":192.99,"high":208.38,"low":187.19,"open":204.79,"volume":6635100},{"timestamp":1614954600,"date":"2021-03-05","index":436,"close":183.12,"high":195.41,"low":168.67,"open":194.64,"volume":9438000},{"timestamp":1615213800,"date":"2021-03-08","index":437,"close":179.75,"high":192.44,"low":178.9,"open":184.29,"volume":5302600},{"timestamp":1615300200,"date":"2021-03-09","index":438,"close":199.1,"high":201.14,"low":189.5,"open":192.65,"volume":3865500},{"timestamp":1615386600,"date":"2021-03-10","index":439,"close":194.86,"high":208.22,"low":192.5,"open":204,"volume":3506900},{"timestamp":1615473000,"date":"2021-03-11","index":440,"close":205.8,"high":206.67,"low":198.42,"open":203.99,"volume":3597800},{"timestamp":1615559400,"date":"2021-03-12","index":441,"close":199,"high":200.98,"low":195.31,"open":200.9,"volume":3033900},{"timestamp":1615815000,"date":"2021-03-15","index":442,"close":200.55,"high":201.47,"low":195.02,"open":199.5,"volume":2524900}],"post":[{"timestamp":1615901400,"date":"2021-03-16","index":443,"close":196.31,"high":209.1,"low":193.5,"open":203.81,"volume":6766400},{"timestamp":1615987800,"date":"2021-03-17","index":444,"close":208.03,"high":210.88,"low":191.28,"open":199,"volume":11955100},{"timestamp":1616074200,"date":"2021-03-18","index":445,"close":190.21,"high":203.75,"low":189.61,"open":203.59,"volume":8799800},{"timestamp":1616160600,"date":"2021-03-19","index":446,"close":194.63,"high":197.79,"low":190.02,"open":192.88,"volume":7375800},{"timestamp":1616419800,"date":"2021-03-22","index":447,"close":195.73,"high":198,"low":190.23,"open":191.91,"volume":5561000},{"timestamp":1616506200,"date":"2021-03-23","index":448,"close":190.6,"high":197.85,"low":189.69,"open":195.74,"volume":4210500},{"timestamp":1616592600,"date":"2021-03-24","index":449,"close":181.6,"high":193.5,"low":180.11,"open":191,"volume":3994300},{"timestamp":1616679000,"date":"2021-03-25","index":450,"close":179.16,"high":181.88,"low":174.58,"open":175.67,"volume":3755700},{"timestamp":1616765400,"date":"2021-03-26","index":451,"close":177.68,"high":181.5,"low":170.1,"open":179.03,"volume":3732800},{"timestamp":1617024600,"date":"2021-03-29","index":452,"close":173.85,"high":182.73,"low":171.2,"open":177.69,"volume":3050500},{"timestamp":1617111000,"date":"2021-03-30","index":453,"close":175.28,"high":176.24,"low":168.76,"open":171.08,"volume":4278000}]},{"date":"2020-12-02","estimated":null,"reported":0.08,"pre":[],"post":[]},{"date":"2020-09-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1597757400,"date":"2020-08-18","index":299,"close":107.1,"high":107.65,"low":105.62,"open":106.52,"volume":2551600},{"timestamp":1597843800,"date":"2020-08-19","index":300,"close":108.15,"high":109.69,"low":105.7,"open":107.65,"volume":2234700},{"timestamp":1597930200,"date":"2020-08-20","index":301,"close":112.49,"high":112.65,"low":106.82,"open":107.55,"volume":2803500},{"timestamp":1598016600,"date":"2020-08-21","index":302,"close":112.02,"high":113.53,"low":110.87,"open":112,"volume":2348600},{"timestamp":1598275800,"date":"2020-08-24","index":303,"close":111.25,"high":113.66,"low":108.26,"open":113.4,"volume":2811000},{"timestamp":1598362200,"date":"2020-08-25","index":304,"close":113.57,"high":114.45,"low":109.35,"open":110.3,"volume":2817400},{"timestamp":1598448600,"date":"2020-08-26","index":305,"close":117.11,"high":119.94,"low":114.26,"open":115.01,"volume":4861900},{"timestamp":1598535000,"date":"2020-08-27","index":306,"close":117.13,"high":118.27,"low":113.78,"open":117.4,"volume":3181400},{"timestamp":1598621400,"date":"2020-08-28","index":307,"close":118.64,"high":121,"low":117.42,"open":118.26,"volume":3601300},{"timestamp":1598880600,"date":"2020-08-31","index":308,"close":125.73,"high":126.55,"low":120,"open":120,"volume":8674400},{"timestamp":1598967000,"date":"2020-09-01","index":309,"close":143.69,"high":144.68,"low":130,"open":134.44,"volume":15730600}],"post":[{"timestamp":1599053400,"date":"2020-09-02","index":310,"close":142.07,"high":153.1,"low":130.98,"open":152.04,"volume":32009800},{"timestamp":1599139800,"date":"2020-09-03","index":311,"close":129.25,"high":138.79,"low":127,"open":131,"volume":21225900},{"timestamp":1599226200,"date":"2020-09-04","index":312,"close":125.19,"high":129.95,"low":115.25,"open":125.28,"volume":10846600},{"timestamp":1599571800,"date":"2020-09-08","index":313,"close":125.63,"high":128.93,"low":118,"open":118.86,"volume":6962900},{"timestamp":1599658200,"date":"2020-09-09","index":314,"close":128.18,"high":129.7,"low":124,"open":129.61,"volume":5758300},{"timestamp":1599744600,"date":"2020-09-10","index":315,"close":129.35,"high":134.05,"low":128.4,"open":130.28,"volume":6511700},{"timestamp":1599831000,"date":"2020-09-11","index":316,"close":126.28,"high":131.66,"low":122.85,"open":131.12,"volume":4284100},{"timestamp":1600090200,"date":"2020-09-14","index":317,"close":128.5,"high":129.9,"low":127.15,"open":127.78,"volume":4223100},{"timestamp":1600176600,"date":"2020-09-15","index":318,"close":131.45,"high":132.19,"low":127.35,"open":130.65,"volume":5177500},{"timestamp":1600263000,"date":"2020-09-16","index":319,"close":131.15,"high":133.84,"low":129.52,"open":132,"volume":3647200},{"timestamp":1600349400,"date":"2020-09-17","index":320,"close":128.58,"high":129.23,"low":124.8,"open":127.48,"volume":4945100}]},{"date":"2020-06-02","estimated":-0.06,"reported":0.02,"pre":[{"timestamp":1589549400,"date":"2020-05-15","index":234,"close":77.14,"high":80.29,"low":76.33,"open":77.5,"volume":3292900},{"timestamp":1589808600,"date":"2020-05-18","index":235,"close":76.1,"high":78.99,"low":75.78,"open":78.11,"volume":2868200},{"timestamp":1589895000,"date":"2020-05-19","index":236,"close":78.55,"high":79.58,"low":76.5,"open":76.53,"volume":2675400},{"timestamp":1589981400,"date":"2020-05-20","index":237,"close":80.97,"high":81.74,"low":79.15,"open":80.72,"volume":3564100},{"timestamp":1590067800,"date":"2020-05-21","index":238,"close":80.6,"high":81.87,"low":78.82,"open":81.62,"volume":2072300},{"timestamp":1590154200,"date":"2020-05-22","index":239,"close":82.22,"high":82.7,"low":80,"open":81,"volume":2823000},{"timestamp":1590499800,"date":"2020-05-26","index":240,"close":79.35,"high":83.4,"low":77.95,"open":83.39,"volume":4122400},{"timestamp":1590586200,"date":"2020-05-27","index":241,"close":77.99,"high":79,"low":71.51,"open":79,"volume":7021300},{"timestamp":1590672600,"date":"2020-05-28","index":242,"close":79.5,"high":82.28,"low":78,"open":78.2,"volume":3805900},{"timestamp":1590759000,"date":"2020-05-29","index":243,"close":87.81,"high":88,"low":81.2,"open":83.19,"volume":13425700},{"timestamp":1591018200,"date":"2020-06-01","index":244,"close":94.84,"high":95.8,"low":90.21,"open":90.56,"volume":12028800}],"post":[{"timestamp":1591104600,"date":"2020-06-02","index":245,"close":92.25,"high":96.8,"low":90.03,"open":96.59,"volume":12883300},{"timestamp":1591191000,"date":"2020-06-03","index":246,"close":98.1,"high":103.8,"low":95.6,"open":99.98,"volume":21051500},{"timestamp":1591277400,"date":"2020-06-04","index":247,"close":95.98,"high":98.49,"low":91.83,"open":94.23,"volume":16371200},{"timestamp":1591363800,"date":"2020-06-05","index":248,"close":93.93,"high":95.98,"low":88.87,"open":92.73,"volume":9600600},{"timestamp":1591623000,"date":"2020-06-08","index":249,"close":95.43,"high":97.5,"low":93.62,"open":93.87,"volume":7482400},{"timestamp":1591709400,"date":"2020-06-09","index":250,"close":93.9,"high":96.88,"low":93.62,"open":96,"volume":4351100},{"timestamp":1591795800,"date":"2020-06-10","index":251,"close":97.22,"high":97.74,"low":94.33,"open":95,"volume":5816800},{"timestamp":1591882200,"date":"2020-06-11","index":252,"close":95.04,"high":100.12,"low":94.22,"open":94.85,"volume":8323200},{"timestamp":1591968600,"date":"2020-06-12","index":253,"close":93.12,"high":97.99,"low":91.05,"open":97.99,"volume":6452400},{"timestamp":1592227800,"date":"2020-06-15","index":254,"close":99.02,"high":100,"low":91.5,"open":92.65,"volume":9018900},{"timestamp":1592314200,"date":"2020-06-16","index":255,"close":101.04,"high":101.68,"low":94.69,"open":100,"volume":9808100}]},{"date":"2020-03-19","estimated":-0.08,"reported":-0.02,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":183,"close":57.2,"high":58.08,"low":56.06,"open":57.18,"volume":2321000},{"timestamp":1583418600,"date":"2020-03-05","index":184,"close":55.92,"high":57.44,"low":54.55,"open":56.08,"volume":3212500},{"timestamp":1583505000,"date":"2020-03-06","index":185,"close":51.96,"high":54.87,"low":50.36,"open":54.24,"volume":5119900},{"timestamp":1583760600,"date":"2020-03-09","index":186,"close":45.74,"high":48.89,"low":45.65,"open":46.81,"volume":5816700},{"timestamp":1583847000,"date":"2020-03-10","index":187,"close":46.91,"high":48.47,"low":45,"open":48.47,"volume":4569900},{"timestamp":1583933400,"date":"2020-03-11","index":188,"close":42.85,"high":46.3,"low":42.23,"open":45.96,"volume":5386200},{"timestamp":1584019800,"date":"2020-03-12","index":189,"close":37.82,"high":40.2,"low":35.98,"open":38.6,"volume":6636500},{"timestamp":1584106200,"date":"2020-03-13","index":190,"close":39.55,"high":40.08,"low":36.59,"open":39.9,"volume":5015200},{"timestamp":1584365400,"date":"2020-03-16","index":191,"close":33.01,"high":36,"low":32.12,"open":36,"volume":6816300},{"timestamp":1584451800,"date":"2020-03-17","index":192,"close":38.01,"high":38.3,"low":31.95,"open":33.93,"volume":5664700},{"timestamp":1584538200,"date":"2020-03-18","index":193,"close":38.63,"high":41.47,"low":35.5,"open":35.76,"volume":6358500}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":194,"close":41.74,"high":44.49,"low":38.2,"open":40.43,"volume":7442700},{"timestamp":1584711000,"date":"2020-03-20","index":195,"close":49.01,"high":51.97,"low":46.81,"open":49.96,"volume":14253600},{"timestamp":1584970200,"date":"2020-03-23","index":196,"close":51.45,"high":53,"low":46.01,"open":46.24,"volume":11127200},{"timestamp":1585056600,"date":"2020-03-24","index":197,"close":57.33,"high":58.65,"low":54.28,"open":54.92,"volume":8088000},{"timestamp":1585143000,"date":"2020-03-25","index":198,"close":55.78,"high":59.5,"low":55.6,"open":56,"volume":5517200},{"timestamp":1585229400,"date":"2020-03-26","index":199,"close":58.64,"high":59.1,"low":55.04,"open":55.84,"volume":5838700},{"timestamp":1585315800,"date":"2020-03-27","index":200,"close":58.79,"high":59.87,"low":56.02,"open":57.02,"volume":3826100},{"timestamp":1585575000,"date":"2020-03-30","index":201,"close":57.72,"high":59.83,"low":56.27,"open":58.81,"volume":4449500},{"timestamp":1585661400,"date":"2020-03-31","index":202,"close":55.68,"high":60.03,"low":55.26,"open":57.03,"volume":4921400},{"timestamp":1585747800,"date":"2020-04-01","index":203,"close":54.58,"high":56.55,"low":53.53,"open":54,"volume":3113900},{"timestamp":1585834200,"date":"2020-04-02","index":204,"close":56.69,"high":56.92,"low":54.11,"open":54.51,"volume":3058700}]},{"date":"2019-12-05","estimated":-0.12,"reported":-0.07,"pre":[{"timestamp":1574173800,"date":"2019-11-19","index":112,"close":56,"high":57.56,"low":53.76,"open":57.45,"volume":1591200},{"timestamp":1574260200,"date":"2019-11-20","index":113,"close":54.88,"high":58.31,"low":53.39,"open":55.24,"volume":2256900},{"timestamp":1574346600,"date":"2019-11-21","index":114,"close":53.77,"high":55.46,"low":52.85,"open":55.46,"volume":959400},{"timestamp":1574433000,"date":"2019-11-22","index":115,"close":54.2,"high":55.3,"low":53.75,"open":54.19,"volume":1028400},{"timestamp":1574692200,"date":"2019-11-25","index":116,"close":55.84,"high":56.17,"low":54.85,"open":55.32,"volume":1843100},{"timestamp":1574778600,"date":"2019-11-26","index":117,"close":55.58,"high":58.02,"low":54.26,"open":56.5,"volume":1996800},{"timestamp":1574865000,"date":"2019-11-27","index":118,"close":56.29,"high":56.67,"low":55.23,"open":56.37,"volume":986500},{"timestamp":1575037800,"date":"2019-11-29","index":119,"close":58,"high":59.5,"low":56.32,"open":56.96,"volume":1244400},{"timestamp":1575297000,"date":"2019-12-02","index":120,"close":55.01,"high":58.6,"low":52.54,"open":58.5,"volume":2925100},{"timestamp":1575383400,"date":"2019-12-03","index":121,"close":57.37,"high":57.59,"low":53.01,"open":53.29,"volume":1395900},{"timestamp":1575469800,"date":"2019-12-04","index":122,"close":54.98,"high":57,"low":54.3,"open":56.61,"volume":1607000}],"post":[{"timestamp":1575556200,"date":"2019-12-05","index":123,"close":52.95,"high":55.21,"low":51.61,"open":55,"volume":3362400},{"timestamp":1575642600,"date":"2019-12-06","index":124,"close":50.89,"high":55.1,"low":50.5,"open":54,"volume":8029000},{"timestamp":1575901800,"date":"2019-12-09","index":125,"close":49,"high":50.96,"low":48.41,"open":49.14,"volume":13793500},{"timestamp":1575988200,"date":"2019-12-10","index":126,"close":47.55,"high":50.02,"low":47.22,"open":49.92,"volume":5751100},{"timestamp":1576074600,"date":"2019-12-11","index":127,"close":47.73,"high":48.8,"low":46.33,"open":47.01,"volume":9363500},{"timestamp":1576161000,"date":"2019-12-12","index":128,"close":47.3,"high":48.5,"low":46.32,"open":47.95,"volume":5709800},{"timestamp":1576247400,"date":"2019-12-13","index":129,"close":49.41,"high":49.86,"low":46.7,"open":47.5,"volume":6364200},{"timestamp":1576506600,"date":"2019-12-16","index":130,"close":49.45,"high":50.11,"low":48.15,"open":50,"volume":5034600},{"timestamp":1576593000,"date":"2019-12-17","index":131,"close":48.39,"high":49.44,"low":47.52,"open":49.34,"volume":4742300},{"timestamp":1576679400,"date":"2019-12-18","index":132,"close":50.14,"high":50.3,"low":48.6,"open":48.96,"volume":5653300},{"timestamp":1576765800,"date":"2019-12-19","index":133,"close":49.47,"high":50.45,"low":49.2,"open":50.45,"volume":3044800}]},{"date":"2019-09-05","estimated":-0.23,"reported":-0.18,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":48,"close":99.16,"high":101.88,"low":97.26,"open":99.23,"volume":1438800},{"timestamp":1566394200,"date":"2019-08-21","index":49,"close":96.58,"high":100.96,"low":96.27,"open":100.59,"volume":1783900},{"timestamp":1566480600,"date":"2019-08-22","index":50,"close":92.97,"high":96.58,"low":92.8,"open":96.29,"volume":1764000},{"timestamp":1566567000,"date":"2019-08-23","index":51,"close":88.43,"high":91.56,"low":86,"open":91.37,"volume":3041000},{"timestamp":1566826200,"date":"2019-08-26","index":52,"close":88.88,"high":90.84,"low":86.13,"open":90.24,"volume":1462400},{"timestamp":1566912600,"date":"2019-08-27","index":53,"close":84.08,"high":89.95,"low":83.23,"open":89.28,"volume":1821600},{"timestamp":1566999000,"date":"2019-08-28","index":54,"close":86.99,"high":87.52,"low":82.61,"open":84,"volume":1919300},{"timestamp":1567085400,"date":"2019-08-29","index":55,"close":83.82,"high":89.35,"low":83.29,"open":88.3,"volume":1787000},{"timestamp":1567171800,"date":"2019-08-30","index":56,"close":81.28,"high":84.94,"low":78.89,"open":84.02,"volume":1907300},{"timestamp":1567517400,"date":"2019-09-03","index":57,"close":83.76,"high":83.8,"low":80.25,"open":80.85,"volume":1827700},{"timestamp":1567603800,"date":"2019-09-04","index":58,"close":85.31,"high":87.77,"low":82.89,"open":85,"volume":2393100}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":59,"close":86.85,"high":87.19,"low":82.5,"open":86.25,"volume":3918600},{"timestamp":1567776600,"date":"2019-09-06","index":60,"close":75.98,"high":81.5,"low":75.31,"open":79.7,"volume":8672300},{"timestamp":1568035800,"date":"2019-09-09","index":61,"close":67.1,"high":76.12,"low":64.34,"open":76.11,"volume":8598200},{"timestamp":1568122200,"date":"2019-09-10","index":62,"close":71.65,"high":71.8,"low":65.7,"open":65.7,"volume":4672500},{"timestamp":1568208600,"date":"2019-09-11","index":63,"close":69.11,"high":70.93,"low":67.2,"open":69.21,"volume":3114000},{"timestamp":1568295000,"date":"2019-09-12","index":64,"close":69.66,"high":72.4,"low":69.06,"open":69.68,"volume":2923500},{"timestamp":1568381400,"date":"2019-09-13","index":65,"close":64.86,"high":70.31,"low":64.71,"open":69.86,"volume":4166300},{"timestamp":1568640600,"date":"2019-09-16","index":66,"close":67.86,"high":68.86,"low":63.5,"open":63.71,"volume":2804500},{"timestamp":1568727000,"date":"2019-09-17","index":67,"close":71.04,"high":71.33,"low":68.13,"open":68.64,"volume":2810500},{"timestamp":1568813400,"date":"2019-09-18","index":68,"close":70.85,"high":71.88,"low":68.8,"open":70.12,"volume":1999200},{"timestamp":1568899800,"date":"2019-09-19","index":69,"close":68.93,"high":71.87,"low":67.64,"open":71.5,"volume":1684000}]},{"date":"2019-07-18","estimated":-0.47,"reported":-0.47,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":14,"close":64.52,"high":65.03,"low":61.72,"open":63.3,"volume":1735600},{"timestamp":1562160600,"date":"2019-07-03","index":15,"close":67.24,"high":67.48,"low":64.52,"open":64.68,"volume":1564100},{"timestamp":1562333400,"date":"2019-07-05","index":16,"close":67.21,"high":67.25,"low":64.84,"open":67.15,"volume":804900},{"timestamp":1562592600,"date":"2019-07-08","index":17,"close":66.91,"high":71.71,"low":66.9,"open":68.26,"volume":4567200},{"timestamp":1562679000,"date":"2019-07-09","index":18,"close":68.45,"high":69.2,"low":66.88,"open":67.42,"volume":1782700},{"timestamp":1562765400,"date":"2019-07-10","index":19,"close":74.34,"high":74.5,"low":69.5,"open":70,"volume":2719300},{"timestamp":1562851800,"date":"2019-07-11","index":20,"close":70.88,"high":74.98,"low":70.5,"open":74.5,"volume":2351800},{"timestamp":1562938200,"date":"2019-07-12","index":21,"close":73.5,"high":75.2,"low":70.5,"open":71.6,"volume":1838300},{"timestamp":1563197400,"date":"2019-07-15","index":22,"close":71.6,"high":74.29,"low":71.4,"open":74,"volume":1325100},{"timestamp":1563283800,"date":"2019-07-16","index":23,"close":69.54,"high":73.09,"low":69,"open":71.93,"volume":1582300},{"timestamp":1563370200,"date":"2019-07-17","index":24,"close":71,"high":71.56,"low":69.59,"open":70,"volume":1037000}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":25,"close":72.75,"high":74.19,"low":70.15,"open":71,"volume":2779900},{"timestamp":1563543000,"date":"2019-07-19","index":26,"close":83.52,"high":85.85,"low":80.75,"open":85.16,"volume":13669000},{"timestamp":1563802200,"date":"2019-07-22","index":27,"close":87.68,"high":88.5,"low":82.08,"open":82.27,"volume":5357700},{"timestamp":1563888600,"date":"2019-07-23","index":28,"close":86.74,"high":89.44,"low":84.49,"open":88.32,"volume":2529800},{"timestamp":1563975000,"date":"2019-07-24","index":29,"close":87.46,"high":87.85,"low":85.5,"open":86.79,"volume":1250700},{"timestamp":1564061400,"date":"2019-07-25","index":30,"close":92.28,"high":93.34,"low":87,"open":87.5,"volume":3270400},{"timestamp":1564147800,"date":"2019-07-26","index":31,"close":92.88,"high":95.5,"low":91.91,"open":93.04,"volume":2053000},{"timestamp":1564407000,"date":"2019-07-29","index":32,"close":87.23,"high":93.9,"low":82.65,"open":93.69,"volume":3317800},{"timestamp":1564493400,"date":"2019-07-30","index":33,"close":94,"high":96.19,"low":84,"open":86,"volume":3127200},{"timestamp":1564579800,"date":"2019-07-31","index":34,"close":89.07,"high":94.8,"low":86.82,"open":93.95,"volume":2476000},{"timestamp":1564666200,"date":"2019-08-01","index":35,"close":91.53,"high":94.32,"low":89.44,"open":90.07,"volume":2238200}]},{"date":"2019-06-14","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-26","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-28","estimated":0.99,"reported":null,"pre":[],"post":[]},{"date":"2024-06-18","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":0.9,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":0.89,"reported":0.93,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":1242,"close":345.93,"high":346.28,"low":338.71,"open":340,"volume":2044900},{"timestamp":1716211800,"date":"2024-05-20","index":1243,"close":348.75,"high":349.59,"low":344.65,"open":346,"volume":2175000},{"timestamp":1716298200,"date":"2024-05-21","index":1244,"close":349.32,"high":351.65,"low":340.52,"open":343.05,"volume":2099300},{"timestamp":1716384600,"date":"2024-05-22","index":1245,"close":345.42,"high":352.94,"low":342.86,"open":350,"volume":1907500},{"timestamp":1716471000,"date":"2024-05-23","index":1246,"close":342.35,"high":350.41,"low":341.27,"open":350,"volume":1836000},{"timestamp":1716557400,"date":"2024-05-24","index":1247,"close":351.47,"high":355.75,"low":340.81,"open":342.67,"volume":2667800},{"timestamp":1716903000,"date":"2024-05-28","index":1248,"close":346.82,"high":358.84,"low":343.11,"open":358.64,"volume":3235300},{"timestamp":1716989400,"date":"2024-05-29","index":1249,"close":349.52,"high":353.54,"low":341.96,"open":342.01,"volume":2638900},{"timestamp":1717075800,"date":"2024-05-30","index":1250,"close":315.92,"high":346.63,"low":314.13,"open":346.15,"volume":6159400},{"timestamp":1717162200,"date":"2024-05-31","index":1251,"close":313.67,"high":329.77,"low":306.5,"open":329.76,"volume":5401800},{"timestamp":1717421400,"date":"2024-06-03","index":1252,"close":308.69,"high":319.48,"low":305.11,"open":319.37,"volume":4364700}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":1253,"close":305.58,"high":312.38,"low":303.51,"open":310,"volume":8475400},{"timestamp":1717594200,"date":"2024-06-05","index":1254,"close":342.18,"high":342.59,"low":316.39,"open":334.61,"volume":16035600},{"timestamp":1717680600,"date":"2024-06-06","index":1255,"close":340.49,"high":349.34,"low":336.19,"open":342.93,"volume":4683500},{"timestamp":1717767000,"date":"2024-06-07","index":1256,"close":349.12,"high":349.92,"low":337.13,"open":343,"volume":5096800},{"timestamp":1718026200,"date":"2024-06-10","index":1257,"close":374.57,"high":384.98,"low":367.1,"open":367.1,"volume":15610500},{"timestamp":1718112600,"date":"2024-06-11","index":1258,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222401,"date":"2024-06-12","index":1259,"close":387.37,"high":390.71,"low":378.87,"open":390.61,"volume":5813947},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-07","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600},{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900}],"post":[{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600},{"timestamp":1710941400,"date":"2024-03-20","index":1201,"close":326.87,"high":328.47,"low":318.06,"open":321,"volume":2528800},{"timestamp":1711027800,"date":"2024-03-21","index":1202,"close":329.46,"high":333.23,"low":322.05,"open":325.89,"volume":3253400}]},{"date":"2024-03-05","estimated":0.82,"reported":0.95,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1179,"close":329.24,"high":332.37,"low":325.13,"open":331.79,"volume":2120600},{"timestamp":1708439400,"date":"2024-02-20","index":1180,"close":323.71,"high":327,"low":315.07,"open":327,"volume":4136700},{"timestamp":1708525800,"date":"2024-02-21","index":1181,"close":292.36,"high":294.6,"low":273.16,"open":283.03,"volume":9067400},{"timestamp":1708612200,"date":"2024-02-22","index":1182,"close":310.91,"high":313.66,"low":297,"open":304.93,"volume":4797900},{"timestamp":1708698600,"date":"2024-02-23","index":1183,"close":311.49,"high":317,"low":308.58,"open":313.78,"volume":2965200},{"timestamp":1708957800,"date":"2024-02-26","index":1184,"close":321.03,"high":323.31,"low":309.49,"open":313.16,"volume":3884900},{"timestamp":1709044200,"date":"2024-02-27","index":1185,"close":321.21,"high":329.09,"low":320.71,"open":323.4,"volume":2790400},{"timestamp":1709130600,"date":"2024-02-28","index":1186,"close":320.94,"high":321.69,"low":314.55,"open":318.86,"volume":2072600},{"timestamp":1709217000,"date":"2024-02-29","index":1187,"close":324.15,"high":328.98,"low":321.07,"open":324.91,"volume":3812100},{"timestamp":1709303400,"date":"2024-03-01","index":1188,"close":314.6,"high":319.72,"low":309.12,"open":319.25,"volume":5829300},{"timestamp":1709562600,"date":"2024-03-04","index":1189,"close":313.81,"high":317.99,"low":311.29,"open":317.33,"volume":4796600}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1190,"close":297.56,"high":308.5,"low":289.8,"open":307.53,"volume":13249300},{"timestamp":1709735400,"date":"2024-03-06","index":1191,"close":329.57,"high":365,"low":324.01,"open":360.05,"volume":23050900},{"timestamp":1709821800,"date":"2024-03-07","index":1192,"close":329.68,"high":331.85,"low":315.21,"open":329.75,"volume":9729500},{"timestamp":1709908200,"date":"2024-03-08","index":1193,"close":322.85,"high":341.74,"low":322.41,"open":331,"volume":6013600},{"timestamp":1710163800,"date":"2024-03-11","index":1194,"close":317.37,"high":323.5,"low":316,"open":319.15,"volume":3292000},{"timestamp":1710250200,"date":"2024-03-12","index":1195,"close":329.27,"high":333.81,"low":317.37,"open":318.61,"volume":4156500},{"timestamp":1710336600,"date":"2024-03-13","index":1196,"close":332.17,"high":334.83,"low":325.5,"open":329.73,"volume":2730900},{"timestamp":1710423000,"date":"2024-03-14","index":1197,"close":328.59,"high":337.78,"low":325.48,"open":333,"volume":2776800},{"timestamp":1710509400,"date":"2024-03-15","index":1198,"close":315.65,"high":327.39,"low":315.6,"open":325.58,"volume":4478500},{"timestamp":1710768600,"date":"2024-03-18","index":1199,"close":321.06,"high":322.37,"low":315.9,"open":319.03,"volume":2736600},{"timestamp":1710855000,"date":"2024-03-19","index":1200,"close":320.86,"high":321.48,"low":310.22,"open":318.15,"volume":2933600}]},{"date":"2023-11-28","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1699626600,"date":"2023-11-10","index":1113,"close":196.31,"high":196.95,"low":190.2,"open":192.37,"volume":2041500},{"timestamp":1699885800,"date":"2023-11-13","index":1114,"close":200.96,"high":201.55,"low":197.17,"open":198,"volume":3085900},{"timestamp":1699972200,"date":"2023-11-14","index":1115,"close":207.97,"high":209.07,"low":203.5,"open":205,"volume":3736500},{"timestamp":1700058600,"date":"2023-11-15","index":1116,"close":204.29,"high":210.09,"low":202.67,"open":208.71,"volume":3693500},{"timestamp":1700145000,"date":"2023-11-16","index":1117,"close":204.27,"high":207.11,"low":198.86,"open":200.33,"volume":3013500},{"timestamp":1700231400,"date":"2023-11-17","index":1118,"close":207.09,"high":207.91,"low":203.04,"open":204.27,"volume":1857500},{"timestamp":1700490600,"date":"2023-11-20","index":1119,"close":207.73,"high":209.03,"low":206.07,"open":208,"volume":2229600},{"timestamp":1700577000,"date":"2023-11-21","index":1120,"close":208.98,"high":209.32,"low":205.85,"open":207.74,"volume":2277100},{"timestamp":1700663400,"date":"2023-11-22","index":1121,"close":209.61,"high":210.65,"low":206.55,"open":209.9,"volume":2199900},{"timestamp":1700836200,"date":"2023-11-24","index":1122,"close":210.66,"high":212.86,"low":207.68,"open":208.86,"volume":1658000},{"timestamp":1701095400,"date":"2023-11-27","index":1123,"close":210.07,"high":213.14,"low":207.57,"open":209.62,"volume":4012500}],"post":[{"timestamp":1701181800,"date":"2023-11-28","index":1124,"close":212.35,"high":214.71,"low":207.22,"open":208.93,"volume":7147600},{"timestamp":1701268200,"date":"2023-11-29","index":1125,"close":234.44,"high":235.63,"low":218.83,"open":220,"volume":12996500},{"timestamp":1701354600,"date":"2023-11-30","index":1126,"close":236.99,"high":238.48,"low":229.19,"open":231.19,"volume":7425800},{"timestamp":1701441000,"date":"2023-12-01","index":1127,"close":235.03,"high":236.65,"low":229.8,"open":235.72,"volume":3867300},{"timestamp":1701700200,"date":"2023-12-04","index":1128,"close":237.39,"high":237.85,"low":230.91,"open":234.08,"volume":3448500},{"timestamp":1701786600,"date":"2023-12-05","index":1129,"close":238.97,"high":239.07,"low":233.33,"open":233.96,"volume":2576400},{"timestamp":1701873000,"date":"2023-12-06","index":1130,"close":239.42,"high":244.64,"low":237.79,"open":240,"volume":3759700},{"timestamp":1701959400,"date":"2023-12-07","index":1131,"close":240.17,"high":240.71,"low":234.24,"open":239.63,"volume":2477500},{"timestamp":1702045800,"date":"2023-12-08","index":1132,"close":242.55,"high":243.49,"low":237.63,"open":238.34,"volume":1885600},{"timestamp":1702305000,"date":"2023-12-11","index":1133,"close":246.97,"high":249.28,"low":241.39,"open":242.63,"volume":2774100},{"timestamp":1702391400,"date":"2023-12-12","index":1134,"close":248.55,"high":250.29,"low":243.27,"open":244.64,"volume":2977200}]},{"date":"2023-08-30","estimated":0.56,"reported":0.74,"pre":[{"timestamp":1692106200,"date":"2023-08-15","index":1051,"close":149.63,"high":151.68,"low":149.06,"open":150.52,"volume":1964800},{"timestamp":1692192600,"date":"2023-08-16","index":1052,"close":149,"high":151.34,"low":147.76,"open":149,"volume":1876200},{"timestamp":1692279000,"date":"2023-08-17","index":1053,"close":144.38,"high":149,"low":143.91,"open":149,"volume":3359000},{"timestamp":1692365400,"date":"2023-08-18","index":1054,"close":146.8,"high":147.3,"low":140.52,"open":141.66,"volume":3113300},{"timestamp":1692624600,"date":"2023-08-21","index":1055,"close":153.9,"high":155.12,"low":150.51,"open":150.76,"volume":4245800},{"timestamp":1692711000,"date":"2023-08-22","index":1056,"close":152.33,"high":155,"low":151.61,"open":154.34,"volume":1708000},{"timestamp":1692797400,"date":"2023-08-23","index":1057,"close":153.81,"high":155.44,"low":151.57,"open":153.48,"volume":1918500},{"timestamp":1692883800,"date":"2023-08-24","index":1058,"close":145.45,"high":155.55,"low":145.29,"open":155.55,"volume":3354300},{"timestamp":1692970200,"date":"2023-08-25","index":1059,"close":149.58,"high":150.44,"low":144.7,"open":146,"volume":2839100},{"timestamp":1693229400,"date":"2023-08-28","index":1060,"close":144.03,"high":147.99,"low":142.36,"open":146.02,"volume":5794000},{"timestamp":1693315800,"date":"2023-08-29","index":1061,"close":146.7,"high":148.41,"low":141.97,"open":142.93,"volume":3620200}],"post":[{"timestamp":1693402200,"date":"2023-08-30","index":1062,"close":149.18,"high":150.17,"low":145.38,"open":147,"volume":6193900},{"timestamp":1693488600,"date":"2023-08-31","index":1063,"close":163.03,"high":164.41,"low":153.58,"open":154.11,"volume":13727100},{"timestamp":1693575000,"date":"2023-09-01","index":1064,"close":161.23,"high":166.25,"low":160.31,"open":163.12,"volume":4229900},{"timestamp":1693920600,"date":"2023-09-05","index":1065,"close":165.43,"high":165.59,"low":160.1,"open":161.03,"volume":3288200},{"timestamp":1694007000,"date":"2023-09-06","index":1066,"close":166.23,"high":168.23,"low":164.05,"open":164.99,"volume":4268600},{"timestamp":1694093400,"date":"2023-09-07","index":1067,"close":166.64,"high":167.95,"low":163.2,"open":164.4,"volume":3000900},{"timestamp":1694179800,"date":"2023-09-08","index":1068,"close":168.09,"high":169.23,"low":166,"open":166.48,"volume":2691500},{"timestamp":1694439000,"date":"2023-09-11","index":1069,"close":172.29,"high":172.64,"low":168.67,"open":169.5,"volume":2967700},{"timestamp":1694525400,"date":"2023-09-12","index":1070,"close":169.68,"high":172.35,"low":168.27,"open":170.44,"volume":2110000},{"timestamp":1694611800,"date":"2023-09-13","index":1071,"close":168.47,"high":170.78,"low":168.33,"open":169.52,"volume":1705500},{"timestamp":1694698200,"date":"2023-09-14","index":1072,"close":170.73,"high":171.8,"low":168.57,"open":169.35,"volume":2083400}]},{"date":"2023-05-31","estimated":0.51,"reported":0.57,"pre":[{"timestamp":1684157400,"date":"2023-05-15","index":988,"close":135.55,"high":135.92,"low":130.41,"open":130.89,"volume":3140600},{"timestamp":1684243800,"date":"2023-05-16","index":989,"close":134.01,"high":135.61,"low":133.3,"open":134,"volume":1963500},{"timestamp":1684330200,"date":"2023-05-17","index":990,"close":137.23,"high":139.09,"low":133.61,"open":134.84,"volume":3147600},{"timestamp":1684416600,"date":"2023-05-18","index":991,"close":141.85,"high":141.96,"low":137.23,"open":137.44,"volume":3952100},{"timestamp":1684503000,"date":"2023-05-19","index":992,"close":144.72,"high":148.34,"low":142.39,"open":142.74,"volume":6018200},{"timestamp":1684762200,"date":"2023-05-22","index":993,"close":147.41,"high":148.56,"low":143.82,"open":144.26,"volume":3433400},{"timestamp":1684848600,"date":"2023-05-23","index":994,"close":143.9,"high":148.63,"low":143.79,"open":146.11,"volume":3223100},{"timestamp":1684935000,"date":"2023-05-24","index":995,"close":149.2,"high":149.48,"low":143.15,"open":144.05,"volume":4865800},{"timestamp":1685021400,"date":"2023-05-25","index":996,"close":149.61,"high":151.13,"low":147.19,"open":150.65,"volume":3556400},{"timestamp":1685107800,"date":"2023-05-26","index":997,"close":154.12,"high":158.18,"low":150,"open":150.29,"volume":5650100},{"timestamp":1685453400,"date":"2023-05-30","index":998,"close":158.59,"high":160.78,"low":154.91,"open":159.54,"volume":6715700}],"post":[{"timestamp":1685539800,"date":"2023-05-31","index":999,"close":160.13,"high":161.79,"low":157.01,"open":158.83,"volume":10277600},{"timestamp":1685626200,"date":"2023-06-01","index":1000,"close":157.55,"high":159.79,"low":142.49,"open":146.72,"volume":15842100},{"timestamp":1685712600,"date":"2023-06-02","index":1001,"close":151.32,"high":159.4,"low":150.53,"open":158.66,"volume":7981700},{"timestamp":1685971800,"date":"2023-06-05","index":1002,"close":154.08,"high":154.76,"low":148.24,"open":151.05,"volume":4680700},{"timestamp":1686058200,"date":"2023-06-06","index":1003,"close":153.04,"high":155.77,"low":152.4,"open":153.78,"volume":2894400},{"timestamp":1686144600,"date":"2023-06-07","index":1004,"close":149.23,"high":155.9,"low":148.4,"open":154.75,"volume":3492100},{"timestamp":1686231000,"date":"2023-06-08","index":1005,"close":151.3,"high":151.69,"low":148.51,"open":149.12,"volume":2276600},{"timestamp":1686317400,"date":"2023-06-09","index":1006,"close":149.53,"high":153.83,"low":146.84,"open":153.53,"volume":3548600},{"timestamp":1686576600,"date":"2023-06-12","index":1007,"close":151.11,"high":151.86,"low":148.91,"open":150.24,"volume":2446200},{"timestamp":1686663000,"date":"2023-06-13","index":1008,"close":153.11,"high":154.27,"low":150.57,"open":153.06,"volume":3145800},{"timestamp":1686749400,"date":"2023-06-14","index":1009,"close":153.96,"high":154,"low":150.68,"open":153.15,"volume":2673700}]},{"date":"2023-03-07","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1676644200,"date":"2023-02-17","index":929,"close":114.25,"high":114.29,"low":110.46,"open":113.93,"volume":3713300},{"timestamp":1676989800,"date":"2023-02-21","index":930,"close":112.43,"high":114.75,"low":111.51,"open":112.02,"volume":3620800},{"timestamp":1677076200,"date":"2023-02-22","index":931,"close":117.63,"high":118.31,"low":113.12,"open":114.42,"volume":5260100},{"timestamp":1677162600,"date":"2023-02-23","index":932,"close":117.44,"high":120.55,"low":114.84,"open":119.69,"volume":5061100},{"timestamp":1677249000,"date":"2023-02-24","index":933,"close":117.28,"high":118.8,"low":115.3,"open":115.78,"volume":4800600},{"timestamp":1677508200,"date":"2023-02-27","index":934,"close":120.65,"high":123.24,"low":118.3,"open":118.64,"volume":5501900},{"timestamp":1677594600,"date":"2023-02-28","index":935,"close":120.69,"high":122.68,"low":120.09,"open":120.2,"volume":3503800},{"timestamp":1677681000,"date":"2023-03-01","index":936,"close":120.21,"high":121.05,"low":118.61,"open":120.23,"volume":2768300},{"timestamp":1677767400,"date":"2023-03-02","index":937,"close":123.64,"high":123.93,"low":118.71,"open":119,"volume":3849000},{"timestamp":1677853800,"date":"2023-03-03","index":938,"close":126.04,"high":127.12,"low":121.7,"open":123.3,"volume":4878300},{"timestamp":1678113000,"date":"2023-03-06","index":939,"close":127.59,"high":130.19,"low":127.32,"open":130,"volume":7582900}],"post":[{"timestamp":1678199400,"date":"2023-03-07","index":940,"close":124.93,"high":128.6,"low":124.51,"open":127,"volume":9777400},{"timestamp":1678285800,"date":"2023-03-08","index":941,"close":128.92,"high":134.96,"low":125,"open":132.88,"volume":24696900},{"timestamp":1678372200,"date":"2023-03-09","index":942,"close":121.68,"high":130.09,"low":121.52,"open":128.11,"volume":8030600},{"timestamp":1678458600,"date":"2023-03-10","index":943,"close":119.72,"high":124.51,"low":118.15,"open":119.88,"volume":8049500},{"timestamp":1678714200,"date":"2023-03-13","index":944,"close":121.41,"high":123.6,"low":118.23,"open":119.11,"volume":6261700},{"timestamp":1678800600,"date":"2023-03-14","index":945,"close":128.01,"high":128.16,"low":122.87,"open":124.88,"volume":6557300},{"timestamp":1678887000,"date":"2023-03-15","index":946,"close":129.32,"high":130.19,"low":126.53,"open":126.56,"volume":6123700},{"timestamp":1678973400,"date":"2023-03-16","index":947,"close":133.52,"high":134.09,"low":129.55,"open":130.3,"volume":6939900},{"timestamp":1679059800,"date":"2023-03-17","index":948,"close":133.12,"high":136.47,"low":131.86,"open":133.75,"volume":5728900},{"timestamp":1679319000,"date":"2023-03-20","index":949,"close":132.74,"high":133.29,"low":130.22,"open":132.31,"volume":4245700},{"timestamp":1679405400,"date":"2023-03-21","index":950,"close":136.02,"high":136.9,"low":131.27,"open":131.75,"volume":4738000}]},{"date":"2022-11-29","estimated":0.31,"reported":0.4,"pre":[{"timestamp":1668177000,"date":"2022-11-11","index":863,"close":143.12,"high":144.83,"low":135.34,"open":136.75,"volume":4620200},{"timestamp":1668436200,"date":"2022-11-14","index":864,"close":142.01,"high":144.13,"low":138.29,"open":141.55,"volume":3043700},{"timestamp":1668522600,"date":"2022-11-15","index":865,"close":148.3,"high":151.43,"low":146.03,"open":148.99,"volume":3967100},{"timestamp":1668609000,"date":"2022-11-16","index":866,"close":143.65,"high":147.63,"low":142.09,"open":146.71,"volume":2539500},{"timestamp":1668695400,"date":"2022-11-17","index":867,"close":139.23,"high":141.37,"low":137.87,"open":139.62,"volume":3927400},{"timestamp":1668781800,"date":"2022-11-18","index":868,"close":138.99,"high":146.72,"low":137.2,"open":146.51,"volume":5404900},{"timestamp":1669041000,"date":"2022-11-21","index":869,"close":135.56,"high":137.51,"low":134.38,"open":137.11,"volume":2887200},{"timestamp":1669127400,"date":"2022-11-22","index":870,"close":135.8,"high":136.31,"low":132.48,"open":135.82,"volume":3851200},{"timestamp":1669213800,"date":"2022-11-23","index":871,"close":140.89,"high":141.62,"low":133.84,"open":135.58,"volume":2578100},{"timestamp":1669386600,"date":"2022-11-25","index":872,"close":140.05,"high":141.37,"low":138.52,"open":139.85,"volume":1022500},{"timestamp":1669645800,"date":"2022-11-28","index":873,"close":139.45,"high":141,"low":136.66,"open":139.68,"volume":3382200}],"post":[{"timestamp":1669732200,"date":"2022-11-29","index":874,"close":138,"high":140.32,"low":136.25,"open":140,"volume":10554600},{"timestamp":1669818600,"date":"2022-11-30","index":875,"close":117.65,"high":117.81,"low":108.89,"open":112.29,"volume":38648000},{"timestamp":1669905000,"date":"2022-12-01","index":876,"close":124.07,"high":124.92,"low":118.57,"open":118.64,"volume":14442800},{"timestamp":1669991400,"date":"2022-12-02","index":877,"close":124,"high":125.55,"low":120.73,"open":121.75,"volume":8851000},{"timestamp":1670250600,"date":"2022-12-05","index":878,"close":118.33,"high":124.41,"low":116.69,"open":122.46,"volume":5780700},{"timestamp":1670337000,"date":"2022-12-06","index":879,"close":113.83,"high":118.8,"low":112.99,"open":118.34,"volume":4740900},{"timestamp":1670423400,"date":"2022-12-07","index":880,"close":113.2,"high":114.99,"low":110.33,"open":114.33,"volume":4655200},{"timestamp":1670509800,"date":"2022-12-08","index":881,"close":114.24,"high":116.37,"low":111.75,"open":113.53,"volume":4292600},{"timestamp":1670596200,"date":"2022-12-09","index":882,"close":115.08,"high":117,"low":112.95,"open":113.76,"volume":3014600},{"timestamp":1670855400,"date":"2022-12-12","index":883,"close":118.54,"high":118.58,"low":114.4,"open":114.76,"volume":3034600},{"timestamp":1670941800,"date":"2022-12-13","index":884,"close":120.99,"high":125.52,"low":118.43,"open":124.23,"volume":4455100}]},{"date":"2022-08-30","estimated":0.28,"reported":0.36,"pre":[{"timestamp":1660570200,"date":"2022-08-15","index":800,"close":201.82,"high":202.9,"low":196.21,"open":199.26,"volume":2438000},{"timestamp":1660656600,"date":"2022-08-16","index":801,"close":200.41,"high":201.07,"low":195.78,"open":200,"volume":2926200},{"timestamp":1660743000,"date":"2022-08-17","index":802,"close":196.89,"high":198.51,"low":194.27,"open":196.4,"volume":2237600},{"timestamp":1660829400,"date":"2022-08-18","index":803,"close":195.76,"high":197.25,"low":193.81,"open":195.33,"volume":1642600},{"timestamp":1660915800,"date":"2022-08-19","index":804,"close":190.52,"high":193.5,"low":188.55,"open":192.74,"volume":2235600},{"timestamp":1661175000,"date":"2022-08-22","index":805,"close":185.88,"high":188.65,"low":184,"open":186.36,"volume":2470500},{"timestamp":1661261400,"date":"2022-08-23","index":806,"close":192.36,"high":193.89,"low":190.09,"open":191.46,"volume":3410200},{"timestamp":1661347800,"date":"2022-08-24","index":807,"close":194.62,"high":199.41,"low":194.59,"open":196.2,"volume":3223100},{"timestamp":1661434200,"date":"2022-08-25","index":808,"close":202.94,"high":203.67,"low":197.54,"open":199.29,"volume":3042300},{"timestamp":1661520600,"date":"2022-08-26","index":809,"close":194.56,"high":202.7,"low":194.52,"open":202.64,"volume":3583600},{"timestamp":1661779800,"date":"2022-08-29","index":810,"close":192.05,"high":197.19,"low":190.69,"open":191.01,"volume":2707000}],"post":[{"timestamp":1661866200,"date":"2022-08-30","index":811,"close":193.29,"high":198.14,"low":189.12,"open":196.32,"volume":7286700},{"timestamp":1661952600,"date":"2022-08-31","index":812,"close":182.61,"high":197.94,"low":178.38,"open":197.21,"volume":15736300},{"timestamp":1662039000,"date":"2022-09-01","index":813,"close":172.97,"high":180,"low":169.08,"open":178.45,"volume":6886300},{"timestamp":1662125400,"date":"2022-09-02","index":814,"close":172.45,"high":177.13,"low":170.91,"open":174.28,"volume":4350000},{"timestamp":1662471000,"date":"2022-09-06","index":815,"close":171.15,"high":172.69,"low":168.62,"open":172.45,"volume":2964800},{"timestamp":1662557400,"date":"2022-09-07","index":816,"close":171.96,"high":173.09,"low":166.8,"open":170.69,"volume":3204700},{"timestamp":1662643800,"date":"2022-09-08","index":817,"close":179.88,"high":179.88,"low":169.16,"open":170.17,"volume":3184300},{"timestamp":1662730200,"date":"2022-09-09","index":818,"close":190.86,"high":191.52,"low":183.71,"open":183.74,"volume":4174700},{"timestamp":1662989400,"date":"2022-09-12","index":819,"close":195.1,"high":195.29,"low":191.25,"open":191.28,"volume":3042900},{"timestamp":1663075800,"date":"2022-09-13","index":820,"close":184.7,"high":189.8,"low":183,"open":186.63,"volume":3903500},{"timestamp":1663162200,"date":"2022-09-14","index":821,"close":184.11,"high":185.49,"low":181.5,"open":184.7,"volume":2701700}]},{"date":"2022-06-02","estimated":0.23,"reported":0.31,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":739,"close":147.27,"high":154.87,"low":140.8,"open":151.33,"volume":5316000},{"timestamp":1652880600,"date":"2022-05-18","index":740,"close":138.5,"high":148.42,"low":136.36,"open":144.18,"volume":5895100},{"timestamp":1652967000,"date":"2022-05-19","index":741,"close":142.64,"high":148.79,"low":136.68,"open":138.6,"volume":4582200},{"timestamp":1653053400,"date":"2022-05-20","index":742,"close":148.74,"high":156.71,"low":142.05,"open":151.78,"volume":8197500},{"timestamp":1653312600,"date":"2022-05-23","index":743,"close":149.27,"high":153.97,"low":144.87,"open":147.76,"volume":4388800},{"timestamp":1653399000,"date":"2022-05-24","index":744,"close":139.87,"high":148.38,"low":137.05,"open":146.69,"volume":4244400},{"timestamp":1653485400,"date":"2022-05-25","index":745,"close":146.64,"high":148.82,"low":137.7,"open":138.82,"volume":4515800},{"timestamp":1653571800,"date":"2022-05-26","index":746,"close":155.84,"high":160.25,"low":145.26,"open":145.7,"volume":5502200},{"timestamp":1653658200,"date":"2022-05-27","index":747,"close":166.82,"high":167.36,"low":158.67,"open":158.89,"volume":4522100},{"timestamp":1654003800,"date":"2022-05-31","index":748,"close":159.99,"high":170.56,"low":158.05,"open":167.57,"volume":5849600},{"timestamp":1654090200,"date":"2022-06-01","index":749,"close":161.45,"high":168,"low":158.35,"open":163.01,"volume":4977100}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":750,"close":174.02,"high":176.56,"low":160.99,"open":161,"volume":8498700},{"timestamp":1654263000,"date":"2022-06-03","index":751,"close":162.1,"high":170.82,"low":160.69,"open":165.86,"volume":9303200},{"timestamp":1654522200,"date":"2022-06-06","index":752,"close":168.97,"high":171.35,"low":162.71,"open":167.48,"volume":6826000},{"timestamp":1654608600,"date":"2022-06-07","index":753,"close":176.68,"high":181.89,"low":165.84,"open":166.1,"volume":5790900},{"timestamp":1654695000,"date":"2022-06-08","index":754,"close":178.84,"high":180.47,"low":175.05,"open":176,"volume":2893000},{"timestamp":1654781400,"date":"2022-06-09","index":755,"close":173.55,"high":179.58,"low":173.41,"open":176.5,"volume":2914500},{"timestamp":1654867800,"date":"2022-06-10","index":756,"close":169.32,"high":170.5,"low":165.08,"open":168.13,"volume":4201700},{"timestamp":1655127000,"date":"2022-06-13","index":757,"close":154.52,"high":160.88,"low":150.63,"open":158.71,"volume":5620300},{"timestamp":1655213400,"date":"2022-06-14","index":758,"close":159.26,"high":162.25,"low":153.54,"open":156,"volume":3283000},{"timestamp":1655299800,"date":"2022-06-15","index":759,"close":164.35,"high":167.5,"low":159.27,"open":161.33,"volume":3635000},{"timestamp":1655386200,"date":"2022-06-16","index":760,"close":157.21,"high":161.45,"low":153.76,"open":157.04,"volume":3776800}]},{"date":"2022-03-09","estimated":0.2,"reported":0.3,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":680,"close":166.71,"high":170.88,"low":161.48,"open":161.5,"volume":3281200},{"timestamp":1645626600,"date":"2022-02-23","index":681,"close":161.83,"high":171.6,"low":161.64,"open":170.62,"volume":3659400},{"timestamp":1645713000,"date":"2022-02-24","index":682,"close":182.88,"high":184.33,"low":153.5,"open":153.5,"volume":9574700},{"timestamp":1645799400,"date":"2022-02-25","index":683,"close":181.75,"high":183.7,"low":174.26,"open":182.51,"volume":5477700},{"timestamp":1646058600,"date":"2022-02-28","index":684,"close":195.21,"high":197.25,"low":186.73,"open":187.35,"volume":8335700},{"timestamp":1646145000,"date":"2022-03-01","index":685,"close":197.64,"high":205.68,"low":195.85,"open":201.33,"volume":6864800},{"timestamp":1646231400,"date":"2022-03-02","index":686,"close":201.75,"high":203.37,"low":190.27,"open":198.6,"volume":4295700},{"timestamp":1646317800,"date":"2022-03-03","index":687,"close":191.02,"high":204.8,"low":189.08,"open":200,"volume":5157800},{"timestamp":1646404200,"date":"2022-03-04","index":688,"close":179.03,"high":193.86,"low":177.28,"open":193.76,"volume":4721700},{"timestamp":1646663400,"date":"2022-03-07","index":689,"close":167.4,"high":182.46,"low":165.59,"open":180.99,"volume":5122400},{"timestamp":1646749800,"date":"2022-03-08","index":690,"close":156.77,"high":165.01,"low":155.36,"open":165,"volume":6671800}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":691,"close":169.79,"high":171.08,"low":157.67,"open":161.31,"volume":9287200},{"timestamp":1646922600,"date":"2022-03-10","index":692,"close":191.02,"high":198.67,"low":182.55,"open":187.9,"volume":24135400},{"timestamp":1647009000,"date":"2022-03-11","index":693,"close":190.54,"high":197,"low":189.5,"open":191.12,"volume":7983100},{"timestamp":1647264600,"date":"2022-03-14","index":694,"close":183.12,"high":191.92,"low":178,"open":188.01,"volume":5855500},{"timestamp":1647351000,"date":"2022-03-15","index":695,"close":188.64,"high":189.04,"low":178.16,"open":183.5,"volume":5086000},{"timestamp":1647437400,"date":"2022-03-16","index":696,"close":189.66,"high":197.82,"low":181.28,"open":191.59,"volume":7738900},{"timestamp":1647523800,"date":"2022-03-17","index":697,"close":204.13,"high":205.11,"low":186.52,"open":189.28,"volume":6523500},{"timestamp":1647610200,"date":"2022-03-18","index":698,"close":208.06,"high":209.68,"low":200.75,"open":201.6,"volume":6604100},{"timestamp":1647869400,"date":"2022-03-21","index":699,"close":204.13,"high":205.49,"low":195.5,"open":203,"volume":6307100},{"timestamp":1647955800,"date":"2022-03-22","index":700,"close":217.06,"high":219.75,"low":204.01,"open":204.2,"volume":6391900},{"timestamp":1648042200,"date":"2022-03-23","index":701,"close":219.48,"high":223.98,"low":210.57,"open":213.24,"volume":4624900}]},{"date":"2021-12-01","estimated":0.1,"reported":0.17,"pre":[{"timestamp":1636986600,"date":"2021-11-15","index":613,"close":254.15,"high":272.37,"low":247.75,"open":270.86,"volume":12636900},{"timestamp":1637073000,"date":"2021-11-16","index":614,"close":262.51,"high":262.88,"low":253.99,"open":255.31,"volume":4216700},{"timestamp":1637159400,"date":"2021-11-17","index":615,"close":269.78,"high":270.58,"low":262.39,"open":265.39,"volume":3368800},{"timestamp":1637245800,"date":"2021-11-18","index":616,"close":264.72,"high":274.98,"low":264.56,"open":270.42,"volume":2548700},{"timestamp":1637332200,"date":"2021-11-19","index":617,"close":257.63,"high":269.66,"low":256.91,"open":269.4,"volume":2584700},{"timestamp":1637591400,"date":"2021-11-22","index":618,"close":239.64,"high":253.33,"low":235.1,"open":252.76,"volume":6074300},{"timestamp":1637677800,"date":"2021-11-23","index":619,"close":230.58,"high":236.77,"low":224.05,"open":231,"volume":7275000},{"timestamp":1637764200,"date":"2021-11-24","index":620,"close":230.77,"high":232.06,"low":222.62,"open":229.64,"volume":3130300},{"timestamp":1637937000,"date":"2021-11-26","index":621,"close":232.64,"high":236.3,"low":227.86,"open":235.72,"volume":2154800},{"timestamp":1638196200,"date":"2021-11-29","index":622,"close":224.57,"high":235.68,"low":221.03,"open":235,"volume":6396500},{"timestamp":1638282600,"date":"2021-11-30","index":623,"close":217.14,"high":229.04,"low":216.49,"open":226.82,"volume":5052900}],"post":[{"timestamp":1638369000,"date":"2021-12-01","index":624,"close":201.5,"high":225.6,"low":199.18,"open":220.69,"volume":8072100},{"timestamp":1638455400,"date":"2021-12-02","index":625,"close":209.35,"high":212.6,"low":201.19,"open":207.98,"volume":9341200},{"timestamp":1638541800,"date":"2021-12-03","index":626,"close":197.05,"high":213.26,"low":188.43,"open":212.84,"volume":7840100},{"timestamp":1638801000,"date":"2021-12-06","index":627,"close":194.71,"high":196,"low":185.71,"open":190.05,"volume":5275400},{"timestamp":1638887400,"date":"2021-12-07","index":628,"close":204.32,"high":208.11,"low":200.62,"open":200.62,"volume":4432400},{"timestamp":1638973800,"date":"2021-12-08","index":629,"close":209.18,"high":211,"low":200.05,"open":205.6,"volume":3981100},{"timestamp":1639060200,"date":"2021-12-09","index":630,"close":201.27,"high":213.4,"low":199.4,"open":209.96,"volume":3387800},{"timestamp":1639146600,"date":"2021-12-10","index":631,"close":198.6,"high":205.5,"low":196.5,"open":201.75,"volume":3326700},{"timestamp":1639405800,"date":"2021-12-13","index":632,"close":198.68,"high":204.17,"low":194.32,"open":198.59,"volume":4050600},{"timestamp":1639492200,"date":"2021-12-14","index":633,"close":198.71,"high":200.62,"low":192,"open":197.01,"volume":3841700},{"timestamp":1639578600,"date":"2021-12-15","index":634,"close":210.71,"high":212.2,"low":194.75,"open":198.55,"volume":4494200}]},{"date":"2021-08-31","estimated":0.09,"reported":0.11,"pre":[{"timestamp":1629120600,"date":"2021-08-16","index":549,"close":234.71,"high":243.46,"low":229.07,"open":243.33,"volume":3755700},{"timestamp":1629207000,"date":"2021-08-17","index":550,"close":232.8,"high":234.27,"low":227.25,"open":234,"volume":3091400},{"timestamp":1629293400,"date":"2021-08-18","index":551,"close":233.78,"high":237.5,"low":230.23,"open":233.48,"volume":2028000},{"timestamp":1629379800,"date":"2021-08-19","index":552,"close":234.96,"high":237.2,"low":231.02,"open":231.98,"volume":2077100},{"timestamp":1629466200,"date":"2021-08-20","index":553,"close":237.88,"high":238.64,"low":233.32,"open":236.54,"volume":1740900},{"timestamp":1629725400,"date":"2021-08-23","index":554,"close":245.8,"high":246.81,"low":239.31,"open":242.1,"volume":2670900},{"timestamp":1629811800,"date":"2021-08-24","index":555,"close":265.63,"high":269.68,"low":258.42,"open":260.57,"volume":11061200},{"timestamp":1629898200,"date":"2021-08-25","index":556,"close":270,"high":275.75,"low":265.19,"open":267.03,"volume":14749100},{"timestamp":1629984600,"date":"2021-08-26","index":557,"close":278.77,"high":281.81,"low":268.39,"open":269.58,"volume":6780100},{"timestamp":1630071000,"date":"2021-08-27","index":558,"close":282.31,"high":285.76,"low":277.75,"open":279.55,"volume":4041400},{"timestamp":1630330200,"date":"2021-08-30","index":559,"close":286.37,"high":289.24,"low":280.5,"open":285.31,"volume":4772900}],"post":[{"timestamp":1630416600,"date":"2021-08-31","index":560,"close":281,"high":286.4,"low":278.38,"open":281.99,"volume":8621700},{"timestamp":1630503000,"date":"2021-09-01","index":561,"close":269.97,"high":285.45,"low":269.28,"open":273.22,"volume":11742300},{"timestamp":1630589400,"date":"2021-09-02","index":562,"close":272.67,"high":275.18,"low":269.38,"open":272.25,"volume":4182400},{"timestamp":1630675800,"date":"2021-09-03","index":563,"close":278.23,"high":278.84,"low":271.2,"open":272.59,"volume":3469300},{"timestamp":1631021400,"date":"2021-09-07","index":564,"close":269.68,"high":279.8,"low":268.31,"open":279.37,"volume":4467400},{"timestamp":1631107800,"date":"2021-09-08","index":565,"close":265.23,"high":270.58,"low":263.66,"open":270.23,"volume":3044700},{"timestamp":1631194200,"date":"2021-09-09","index":566,"close":265.16,"high":269.85,"low":264.53,"open":265.01,"volume":2972200},{"timestamp":1631280600,"date":"2021-09-10","index":567,"close":262,"high":269.7,"low":260.57,"open":268.07,"volume":3040700},{"timestamp":1631539800,"date":"2021-09-13","index":568,"close":254.03,"high":259.69,"low":248.38,"open":258.72,"volume":4953400},{"timestamp":1631626200,"date":"2021-09-14","index":569,"close":257.3,"high":259.05,"low":253.83,"open":256.04,"volume":2462300},{"timestamp":1631712600,"date":"2021-09-15","index":570,"close":259.57,"high":259.98,"low":254.36,"open":257.89,"volume":2339500}]},{"date":"2021-06-03","estimated":0.06,"reported":0.1,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":487,"close":196.78,"high":199.31,"low":187.51,"open":191.33,"volume":4125300},{"timestamp":1621431000,"date":"2021-05-19","index":488,"close":198.71,"high":199.75,"low":189.27,"open":189.63,"volume":4273500},{"timestamp":1621517400,"date":"2021-05-20","index":489,"close":204.03,"high":205.38,"low":199.01,"open":201.55,"volume":2564300},{"timestamp":1621603800,"date":"2021-05-21","index":490,"close":210.6,"high":210.99,"low":205.62,"open":207.84,"volume":3554400},{"timestamp":1621863000,"date":"2021-05-24","index":491,"close":214.35,"high":215.32,"low":209.36,"open":212.44,"volume":2877900},{"timestamp":1621949400,"date":"2021-05-25","index":492,"close":212.86,"high":216.59,"low":211.84,"open":214.58,"volume":1827900},{"timestamp":1622035800,"date":"2021-05-26","index":493,"close":219.96,"high":225.38,"low":216.38,"open":217.96,"volume":3702200},{"timestamp":1622122200,"date":"2021-05-27","index":494,"close":222.81,"high":222.98,"low":211.35,"open":218,"volume":4073500},{"timestamp":1622208600,"date":"2021-05-28","index":495,"close":222.15,"high":225.93,"low":221,"open":222.85,"volume":2580300},{"timestamp":1622554200,"date":"2021-06-01","index":496,"close":222.07,"high":226.95,"low":218.85,"open":223.23,"volume":2883000},{"timestamp":1622640600,"date":"2021-06-02","index":497,"close":220.58,"high":223.25,"low":218.57,"open":221.35,"volume":2193300}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":498,"close":216,"high":220.54,"low":213.93,"open":220.05,"volume":4565800},{"timestamp":1622813400,"date":"2021-06-04","index":499,"close":206.94,"high":217.41,"low":205.33,"open":216.99,"volume":7318300},{"timestamp":1623072600,"date":"2021-06-07","index":500,"close":215.41,"high":217.81,"low":204.53,"open":206.44,"volume":5854900},{"timestamp":1623159000,"date":"2021-06-08","index":501,"close":215.14,"high":221.6,"low":212.63,"open":217.74,"volume":2891900},{"timestamp":1623245400,"date":"2021-06-09","index":502,"close":213.95,"high":216.69,"low":211.23,"open":215.69,"volume":3353000},{"timestamp":1623331800,"date":"2021-06-10","index":503,"close":228.6,"high":229.41,"low":214.76,"open":214.89,"volume":7787200},{"timestamp":1623418200,"date":"2021-06-11","index":504,"close":231.27,"high":232,"low":224.61,"open":226.61,"volume":4010200},{"timestamp":1623677400,"date":"2021-06-14","index":505,"close":233.53,"high":234.74,"low":228.6,"open":231.5,"volume":2725500},{"timestamp":1623763800,"date":"2021-06-15","index":506,"close":228.34,"high":234,"low":227.29,"open":233.75,"volume":2319300},{"timestamp":1623850200,"date":"2021-06-16","index":507,"close":234.17,"high":235.8,"low":227.65,"open":229,"volume":5452600},{"timestamp":1623936600,"date":"2021-06-17","index":508,"close":241.31,"high":241.45,"low":232,"open":233,"volume":4985700}]},{"date":"2021-03-16","estimated":0.08,"reported":0.13,"pre":[{"timestamp":1614609000,"date":"2021-03-01","index":432,"close":223.4,"high":223.84,"low":215.86,"open":220.82,"volume":2352900},{"timestamp":1614695400,"date":"2021-03-02","index":433,"close":222.1,"high":231.16,"low":221.52,"open":226.5,"volume":2538500},{"timestamp":1614781800,"date":"2021-03-03","index":434,"close":210.62,"high":223.47,"low":206.61,"open":220.86,"volume":4155200},{"timestamp":1614868200,"date":"2021-03-04","index":435,"close":192.99,"high":208.38,"low":187.19,"open":204.79,"volume":6635100},{"timestamp":1614954600,"date":"2021-03-05","index":436,"close":183.12,"high":195.41,"low":168.67,"open":194.64,"volume":9438000},{"timestamp":1615213800,"date":"2021-03-08","index":437,"close":179.75,"high":192.44,"low":178.9,"open":184.29,"volume":5302600},{"timestamp":1615300200,"date":"2021-03-09","index":438,"close":199.1,"high":201.14,"low":189.5,"open":192.65,"volume":3865500},{"timestamp":1615386600,"date":"2021-03-10","index":439,"close":194.86,"high":208.22,"low":192.5,"open":204,"volume":3506900},{"timestamp":1615473000,"date":"2021-03-11","index":440,"close":205.8,"high":206.67,"low":198.42,"open":203.99,"volume":3597800},{"timestamp":1615559400,"date":"2021-03-12","index":441,"close":199,"high":200.98,"low":195.31,"open":200.9,"volume":3033900},{"timestamp":1615815000,"date":"2021-03-15","index":442,"close":200.55,"high":201.47,"low":195.02,"open":199.5,"volume":2524900}],"post":[{"timestamp":1615901400,"date":"2021-03-16","index":443,"close":196.31,"high":209.1,"low":193.5,"open":203.81,"volume":6766400},{"timestamp":1615987800,"date":"2021-03-17","index":444,"close":208.03,"high":210.88,"low":191.28,"open":199,"volume":11955100},{"timestamp":1616074200,"date":"2021-03-18","index":445,"close":190.21,"high":203.75,"low":189.61,"open":203.59,"volume":8799800},{"timestamp":1616160600,"date":"2021-03-19","index":446,"close":194.63,"high":197.79,"low":190.02,"open":192.88,"volume":7375800},{"timestamp":1616419800,"date":"2021-03-22","index":447,"close":195.73,"high":198,"low":190.23,"open":191.91,"volume":5561000},{"timestamp":1616506200,"date":"2021-03-23","index":448,"close":190.6,"high":197.85,"low":189.69,"open":195.74,"volume":4210500},{"timestamp":1616592600,"date":"2021-03-24","index":449,"close":181.6,"high":193.5,"low":180.11,"open":191,"volume":3994300},{"timestamp":1616679000,"date":"2021-03-25","index":450,"close":179.16,"high":181.88,"low":174.58,"open":175.67,"volume":3755700},{"timestamp":1616765400,"date":"2021-03-26","index":451,"close":177.68,"high":181.5,"low":170.1,"open":179.03,"volume":3732800},{"timestamp":1617024600,"date":"2021-03-29","index":452,"close":173.85,"high":182.73,"low":171.2,"open":177.69,"volume":3050500},{"timestamp":1617111000,"date":"2021-03-30","index":453,"close":175.28,"high":176.24,"low":168.76,"open":171.08,"volume":4278000}]},{"date":"2020-12-02","estimated":null,"reported":0.08,"pre":[],"post":[]},{"date":"2020-09-02","estimated":-0.01,"reported":0.03,"pre":[{"timestamp":1597757400,"date":"2020-08-18","index":299,"close":107.1,"high":107.65,"low":105.62,"open":106.52,"volume":2551600},{"timestamp":1597843800,"date":"2020-08-19","index":300,"close":108.15,"high":109.69,"low":105.7,"open":107.65,"volume":2234700},{"timestamp":1597930200,"date":"2020-08-20","index":301,"close":112.49,"high":112.65,"low":106.82,"open":107.55,"volume":2803500},{"timestamp":1598016600,"date":"2020-08-21","index":302,"close":112.02,"high":113.53,"low":110.87,"open":112,"volume":2348600},{"timestamp":1598275800,"date":"2020-08-24","index":303,"close":111.25,"high":113.66,"low":108.26,"open":113.4,"volume":2811000},{"timestamp":1598362200,"date":"2020-08-25","index":304,"close":113.57,"high":114.45,"low":109.35,"open":110.3,"volume":2817400},{"timestamp":1598448600,"date":"2020-08-26","index":305,"close":117.11,"high":119.94,"low":114.26,"open":115.01,"volume":4861900},{"timestamp":1598535000,"date":"2020-08-27","index":306,"close":117.13,"high":118.27,"low":113.78,"open":117.4,"volume":3181400},{"timestamp":1598621400,"date":"2020-08-28","index":307,"close":118.64,"high":121,"low":117.42,"open":118.26,"volume":3601300},{"timestamp":1598880600,"date":"2020-08-31","index":308,"close":125.73,"high":126.55,"low":120,"open":120,"volume":8674400},{"timestamp":1598967000,"date":"2020-09-01","index":309,"close":143.69,"high":144.68,"low":130,"open":134.44,"volume":15730600}],"post":[{"timestamp":1599053400,"date":"2020-09-02","index":310,"close":142.07,"high":153.1,"low":130.98,"open":152.04,"volume":32009800},{"timestamp":1599139800,"date":"2020-09-03","index":311,"close":129.25,"high":138.79,"low":127,"open":131,"volume":21225900},{"timestamp":1599226200,"date":"2020-09-04","index":312,"close":125.19,"high":129.95,"low":115.25,"open":125.28,"volume":10846600},{"timestamp":1599571800,"date":"2020-09-08","index":313,"close":125.63,"high":128.93,"low":118,"open":118.86,"volume":6962900},{"timestamp":1599658200,"date":"2020-09-09","index":314,"close":128.18,"high":129.7,"low":124,"open":129.61,"volume":5758300},{"timestamp":1599744600,"date":"2020-09-10","index":315,"close":129.35,"high":134.05,"low":128.4,"open":130.28,"volume":6511700},{"timestamp":1599831000,"date":"2020-09-11","index":316,"close":126.28,"high":131.66,"low":122.85,"open":131.12,"volume":4284100},{"timestamp":1600090200,"date":"2020-09-14","index":317,"close":128.5,"high":129.9,"low":127.15,"open":127.78,"volume":4223100},{"timestamp":1600176600,"date":"2020-09-15","index":318,"close":131.45,"high":132.19,"low":127.35,"open":130.65,"volume":5177500},{"timestamp":1600263000,"date":"2020-09-16","index":319,"close":131.15,"high":133.84,"low":129.52,"open":132,"volume":3647200},{"timestamp":1600349400,"date":"2020-09-17","index":320,"close":128.58,"high":129.23,"low":124.8,"open":127.48,"volume":4945100}]},{"date":"2020-06-02","estimated":-0.06,"reported":0.02,"pre":[{"timestamp":1589549400,"date":"2020-05-15","index":234,"close":77.14,"high":80.29,"low":76.33,"open":77.5,"volume":3292900},{"timestamp":1589808600,"date":"2020-05-18","index":235,"close":76.1,"high":78.99,"low":75.78,"open":78.11,"volume":2868200},{"timestamp":1589895000,"date":"2020-05-19","index":236,"close":78.55,"high":79.58,"low":76.5,"open":76.53,"volume":2675400},{"timestamp":1589981400,"date":"2020-05-20","index":237,"close":80.97,"high":81.74,"low":79.15,"open":80.72,"volume":3564100},{"timestamp":1590067800,"date":"2020-05-21","index":238,"close":80.6,"high":81.87,"low":78.82,"open":81.62,"volume":2072300},{"timestamp":1590154200,"date":"2020-05-22","index":239,"close":82.22,"high":82.7,"low":80,"open":81,"volume":2823000},{"timestamp":1590499800,"date":"2020-05-26","index":240,"close":79.35,"high":83.4,"low":77.95,"open":83.39,"volume":4122400},{"timestamp":1590586200,"date":"2020-05-27","index":241,"close":77.99,"high":79,"low":71.51,"open":79,"volume":7021300},{"timestamp":1590672600,"date":"2020-05-28","index":242,"close":79.5,"high":82.28,"low":78,"open":78.2,"volume":3805900},{"timestamp":1590759000,"date":"2020-05-29","index":243,"close":87.81,"high":88,"low":81.2,"open":83.19,"volume":13425700},{"timestamp":1591018200,"date":"2020-06-01","index":244,"close":94.84,"high":95.8,"low":90.21,"open":90.56,"volume":12028800}],"post":[{"timestamp":1591104600,"date":"2020-06-02","index":245,"close":92.25,"high":96.8,"low":90.03,"open":96.59,"volume":12883300},{"timestamp":1591191000,"date":"2020-06-03","index":246,"close":98.1,"high":103.8,"low":95.6,"open":99.98,"volume":21051500},{"timestamp":1591277400,"date":"2020-06-04","index":247,"close":95.98,"high":98.49,"low":91.83,"open":94.23,"volume":16371200},{"timestamp":1591363800,"date":"2020-06-05","index":248,"close":93.93,"high":95.98,"low":88.87,"open":92.73,"volume":9600600},{"timestamp":1591623000,"date":"2020-06-08","index":249,"close":95.43,"high":97.5,"low":93.62,"open":93.87,"volume":7482400},{"timestamp":1591709400,"date":"2020-06-09","index":250,"close":93.9,"high":96.88,"low":93.62,"open":96,"volume":4351100},{"timestamp":1591795800,"date":"2020-06-10","index":251,"close":97.22,"high":97.74,"low":94.33,"open":95,"volume":5816800},{"timestamp":1591882200,"date":"2020-06-11","index":252,"close":95.04,"high":100.12,"low":94.22,"open":94.85,"volume":8323200},{"timestamp":1591968600,"date":"2020-06-12","index":253,"close":93.12,"high":97.99,"low":91.05,"open":97.99,"volume":6452400},{"timestamp":1592227800,"date":"2020-06-15","index":254,"close":99.02,"high":100,"low":91.5,"open":92.65,"volume":9018900},{"timestamp":1592314200,"date":"2020-06-16","index":255,"close":101.04,"high":101.68,"low":94.69,"open":100,"volume":9808100}]},{"date":"2020-03-19","estimated":-0.08,"reported":-0.02,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":183,"close":57.2,"high":58.08,"low":56.06,"open":57.18,"volume":2321000},{"timestamp":1583418600,"date":"2020-03-05","index":184,"close":55.92,"high":57.44,"low":54.55,"open":56.08,"volume":3212500},{"timestamp":1583505000,"date":"2020-03-06","index":185,"close":51.96,"high":54.87,"low":50.36,"open":54.24,"volume":5119900},{"timestamp":1583760600,"date":"2020-03-09","index":186,"close":45.74,"high":48.89,"low":45.65,"open":46.81,"volume":5816700},{"timestamp":1583847000,"date":"2020-03-10","index":187,"close":46.91,"high":48.47,"low":45,"open":48.47,"volume":4569900},{"timestamp":1583933400,"date":"2020-03-11","index":188,"close":42.85,"high":46.3,"low":42.23,"open":45.96,"volume":5386200},{"timestamp":1584019800,"date":"2020-03-12","index":189,"close":37.82,"high":40.2,"low":35.98,"open":38.6,"volume":6636500},{"timestamp":1584106200,"date":"2020-03-13","index":190,"close":39.55,"high":40.08,"low":36.59,"open":39.9,"volume":5015200},{"timestamp":1584365400,"date":"2020-03-16","index":191,"close":33.01,"high":36,"low":32.12,"open":36,"volume":6816300},{"timestamp":1584451800,"date":"2020-03-17","index":192,"close":38.01,"high":38.3,"low":31.95,"open":33.93,"volume":5664700},{"timestamp":1584538200,"date":"2020-03-18","index":193,"close":38.63,"high":41.47,"low":35.5,"open":35.76,"volume":6358500}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":194,"close":41.74,"high":44.49,"low":38.2,"open":40.43,"volume":7442700},{"timestamp":1584711000,"date":"2020-03-20","index":195,"close":49.01,"high":51.97,"low":46.81,"open":49.96,"volume":14253600},{"timestamp":1584970200,"date":"2020-03-23","index":196,"close":51.45,"high":53,"low":46.01,"open":46.24,"volume":11127200},{"timestamp":1585056600,"date":"2020-03-24","index":197,"close":57.33,"high":58.65,"low":54.28,"open":54.92,"volume":8088000},{"timestamp":1585143000,"date":"2020-03-25","index":198,"close":55.78,"high":59.5,"low":55.6,"open":56,"volume":5517200},{"timestamp":1585229400,"date":"2020-03-26","index":199,"close":58.64,"high":59.1,"low":55.04,"open":55.84,"volume":5838700},{"timestamp":1585315800,"date":"2020-03-27","index":200,"close":58.79,"high":59.87,"low":56.02,"open":57.02,"volume":3826100},{"timestamp":1585575000,"date":"2020-03-30","index":201,"close":57.72,"high":59.83,"low":56.27,"open":58.81,"volume":4449500},{"timestamp":1585661400,"date":"2020-03-31","index":202,"close":55.68,"high":60.03,"low":55.26,"open":57.03,"volume":4921400},{"timestamp":1585747800,"date":"2020-04-01","index":203,"close":54.58,"high":56.55,"low":53.53,"open":54,"volume":3113900},{"timestamp":1585834200,"date":"2020-04-02","index":204,"close":56.69,"high":56.92,"low":54.11,"open":54.51,"volume":3058700}]},{"date":"2019-12-05","estimated":-0.12,"reported":-0.07,"pre":[{"timestamp":1574173800,"date":"2019-11-19","index":112,"close":56,"high":57.56,"low":53.76,"open":57.45,"volume":1591200},{"timestamp":1574260200,"date":"2019-11-20","index":113,"close":54.88,"high":58.31,"low":53.39,"open":55.24,"volume":2256900},{"timestamp":1574346600,"date":"2019-11-21","index":114,"close":53.77,"high":55.46,"low":52.85,"open":55.46,"volume":959400},{"timestamp":1574433000,"date":"2019-11-22","index":115,"close":54.2,"high":55.3,"low":53.75,"open":54.19,"volume":1028400},{"timestamp":1574692200,"date":"2019-11-25","index":116,"close":55.84,"high":56.17,"low":54.85,"open":55.32,"volume":1843100},{"timestamp":1574778600,"date":"2019-11-26","index":117,"close":55.58,"high":58.02,"low":54.26,"open":56.5,"volume":1996800},{"timestamp":1574865000,"date":"2019-11-27","index":118,"close":56.29,"high":56.67,"low":55.23,"open":56.37,"volume":986500},{"timestamp":1575037800,"date":"2019-11-29","index":119,"close":58,"high":59.5,"low":56.32,"open":56.96,"volume":1244400},{"timestamp":1575297000,"date":"2019-12-02","index":120,"close":55.01,"high":58.6,"low":52.54,"open":58.5,"volume":2925100},{"timestamp":1575383400,"date":"2019-12-03","index":121,"close":57.37,"high":57.59,"low":53.01,"open":53.29,"volume":1395900},{"timestamp":1575469800,"date":"2019-12-04","index":122,"close":54.98,"high":57,"low":54.3,"open":56.61,"volume":1607000}],"post":[{"timestamp":1575556200,"date":"2019-12-05","index":123,"close":52.95,"high":55.21,"low":51.61,"open":55,"volume":3362400},{"timestamp":1575642600,"date":"2019-12-06","index":124,"close":50.89,"high":55.1,"low":50.5,"open":54,"volume":8029000},{"timestamp":1575901800,"date":"2019-12-09","index":125,"close":49,"high":50.96,"low":48.41,"open":49.14,"volume":13793500},{"timestamp":1575988200,"date":"2019-12-10","index":126,"close":47.55,"high":50.02,"low":47.22,"open":49.92,"volume":5751100},{"timestamp":1576074600,"date":"2019-12-11","index":127,"close":47.73,"high":48.8,"low":46.33,"open":47.01,"volume":9363500},{"timestamp":1576161000,"date":"2019-12-12","index":128,"close":47.3,"high":48.5,"low":46.32,"open":47.95,"volume":5709800},{"timestamp":1576247400,"date":"2019-12-13","index":129,"close":49.41,"high":49.86,"low":46.7,"open":47.5,"volume":6364200},{"timestamp":1576506600,"date":"2019-12-16","index":130,"close":49.45,"high":50.11,"low":48.15,"open":50,"volume":5034600},{"timestamp":1576593000,"date":"2019-12-17","index":131,"close":48.39,"high":49.44,"low":47.52,"open":49.34,"volume":4742300},{"timestamp":1576679400,"date":"2019-12-18","index":132,"close":50.14,"high":50.3,"low":48.6,"open":48.96,"volume":5653300},{"timestamp":1576765800,"date":"2019-12-19","index":133,"close":49.47,"high":50.45,"low":49.2,"open":50.45,"volume":3044800}]},{"date":"2019-09-05","estimated":-0.23,"reported":-0.18,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":48,"close":99.16,"high":101.88,"low":97.26,"open":99.23,"volume":1438800},{"timestamp":1566394200,"date":"2019-08-21","index":49,"close":96.58,"high":100.96,"low":96.27,"open":100.59,"volume":1783900},{"timestamp":1566480600,"date":"2019-08-22","index":50,"close":92.97,"high":96.58,"low":92.8,"open":96.29,"volume":1764000},{"timestamp":1566567000,"date":"2019-08-23","index":51,"close":88.43,"high":91.56,"low":86,"open":91.37,"volume":3041000},{"timestamp":1566826200,"date":"2019-08-26","index":52,"close":88.88,"high":90.84,"low":86.13,"open":90.24,"volume":1462400},{"timestamp":1566912600,"date":"2019-08-27","index":53,"close":84.08,"high":89.95,"low":83.23,"open":89.28,"volume":1821600},{"timestamp":1566999000,"date":"2019-08-28","index":54,"close":86.99,"high":87.52,"low":82.61,"open":84,"volume":1919300},{"timestamp":1567085400,"date":"2019-08-29","index":55,"close":83.82,"high":89.35,"low":83.29,"open":88.3,"volume":1787000},{"timestamp":1567171800,"date":"2019-08-30","index":56,"close":81.28,"high":84.94,"low":78.89,"open":84.02,"volume":1907300},{"timestamp":1567517400,"date":"2019-09-03","index":57,"close":83.76,"high":83.8,"low":80.25,"open":80.85,"volume":1827700},{"timestamp":1567603800,"date":"2019-09-04","index":58,"close":85.31,"high":87.77,"low":82.89,"open":85,"volume":2393100}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":59,"close":86.85,"high":87.19,"low":82.5,"open":86.25,"volume":3918600},{"timestamp":1567776600,"date":"2019-09-06","index":60,"close":75.98,"high":81.5,"low":75.31,"open":79.7,"volume":8672300},{"timestamp":1568035800,"date":"2019-09-09","index":61,"close":67.1,"high":76.12,"low":64.34,"open":76.11,"volume":8598200},{"timestamp":1568122200,"date":"2019-09-10","index":62,"close":71.65,"high":71.8,"low":65.7,"open":65.7,"volume":4672500},{"timestamp":1568208600,"date":"2019-09-11","index":63,"close":69.11,"high":70.93,"low":67.2,"open":69.21,"volume":3114000},{"timestamp":1568295000,"date":"2019-09-12","index":64,"close":69.66,"high":72.4,"low":69.06,"open":69.68,"volume":2923500},{"timestamp":1568381400,"date":"2019-09-13","index":65,"close":64.86,"high":70.31,"low":64.71,"open":69.86,"volume":4166300},{"timestamp":1568640600,"date":"2019-09-16","index":66,"close":67.86,"high":68.86,"low":63.5,"open":63.71,"volume":2804500},{"timestamp":1568727000,"date":"2019-09-17","index":67,"close":71.04,"high":71.33,"low":68.13,"open":68.64,"volume":2810500},{"timestamp":1568813400,"date":"2019-09-18","index":68,"close":70.85,"high":71.88,"low":68.8,"open":70.12,"volume":1999200},{"timestamp":1568899800,"date":"2019-09-19","index":69,"close":68.93,"high":71.87,"low":67.64,"open":71.5,"volume":1684000}]},{"date":"2019-07-18","estimated":-0.47,"reported":-0.47,"pre":[{"timestamp":1562074200,"date":"2019-07-02","index":14,"close":64.52,"high":65.03,"low":61.72,"open":63.3,"volume":1735600},{"timestamp":1562160600,"date":"2019-07-03","index":15,"close":67.24,"high":67.48,"low":64.52,"open":64.68,"volume":1564100},{"timestamp":1562333400,"date":"2019-07-05","index":16,"close":67.21,"high":67.25,"low":64.84,"open":67.15,"volume":804900},{"timestamp":1562592600,"date":"2019-07-08","index":17,"close":66.91,"high":71.71,"low":66.9,"open":68.26,"volume":4567200},{"timestamp":1562679000,"date":"2019-07-09","index":18,"close":68.45,"high":69.2,"low":66.88,"open":67.42,"volume":1782700},{"timestamp":1562765400,"date":"2019-07-10","index":19,"close":74.34,"high":74.5,"low":69.5,"open":70,"volume":2719300},{"timestamp":1562851800,"date":"2019-07-11","index":20,"close":70.88,"high":74.98,"low":70.5,"open":74.5,"volume":2351800},{"timestamp":1562938200,"date":"2019-07-12","index":21,"close":73.5,"high":75.2,"low":70.5,"open":71.6,"volume":1838300},{"timestamp":1563197400,"date":"2019-07-15","index":22,"close":71.6,"high":74.29,"low":71.4,"open":74,"volume":1325100},{"timestamp":1563283800,"date":"2019-07-16","index":23,"close":69.54,"high":73.09,"low":69,"open":71.93,"volume":1582300},{"timestamp":1563370200,"date":"2019-07-17","index":24,"close":71,"high":71.56,"low":69.59,"open":70,"volume":1037000}],"post":[{"timestamp":1563456600,"date":"2019-07-18","index":25,"close":72.75,"high":74.19,"low":70.15,"open":71,"volume":2779900},{"timestamp":1563543000,"date":"2019-07-19","index":26,"close":83.52,"high":85.85,"low":80.75,"open":85.16,"volume":13669000},{"timestamp":1563802200,"date":"2019-07-22","index":27,"close":87.68,"high":88.5,"low":82.08,"open":82.27,"volume":5357700},{"timestamp":1563888600,"date":"2019-07-23","index":28,"close":86.74,"high":89.44,"low":84.49,"open":88.32,"volume":2529800},{"timestamp":1563975000,"date":"2019-07-24","index":29,"close":87.46,"high":87.85,"low":85.5,"open":86.79,"volume":1250700},{"timestamp":1564061400,"date":"2019-07-25","index":30,"close":92.28,"high":93.34,"low":87,"open":87.5,"volume":3270400},{"timestamp":1564147800,"date":"2019-07-26","index":31,"close":92.88,"high":95.5,"low":91.91,"open":93.04,"volume":2053000},{"timestamp":1564407000,"date":"2019-07-29","index":32,"close":87.23,"high":93.9,"low":82.65,"open":93.69,"volume":3317800},{"timestamp":1564493400,"date":"2019-07-30","index":33,"close":94,"high":96.19,"low":84,"open":86,"volume":3127200},{"timestamp":1564579800,"date":"2019-07-31","index":34,"close":89.07,"high":94.8,"low":86.82,"open":93.95,"volume":2476000},{"timestamp":1564666200,"date":"2019-08-01","index":35,"close":91.53,"high":94.32,"low":89.44,"open":90.07,"volume":2238200}]},{"date":"2019-06-14","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/DIS_full.json b/data/DIS_full.json
index ca00b03a0..21a6f77bd 100644
--- a/data/DIS_full.json
+++ b/data/DIS_full.json
@@ -1 +1 @@
-[{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.17,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":103.02,"high":103.83,"low":102.75,"open":102.98,"volume":7190300},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":100.66,"high":103.01,"low":100.27,"open":102.98,"volume":10504000},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":101.76,"high":102.09,"low":100.69,"open":100.85,"volume":6447600},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":102.44,"high":102.86,"low":100.95,"open":101.36,"volume":7813100},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":100.88,"high":102.08,"low":100.77,"open":101.76,"volume":7376300},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":101.7,"high":102.07,"low":100.97,"open":101.14,"volume":7303700}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-04-03","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":113.85,"high":114.43,"low":112.29,"open":112.29,"volume":11820800},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":114.51,"high":115.17,"low":113.24,"open":113.41,"volume":10999700},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":116.46,"high":116.51,"low":114.36,"open":114.61,"volume":11699600},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":116.7,"high":117.36,"low":115.86,"open":116.99,"volume":10353500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":115.87,"high":117.66,"low":115.84,"open":116.92,"volume":7133800},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":119.36,"high":119.41,"low":116.87,"open":116.97,"volume":12103600},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":119.93,"high":120.4,"low":118.19,"open":119.63,"volume":11870000},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":120.98,"high":122.03,"low":120.02,"open":120.96,"volume":10782800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":122.36,"high":123.74,"low":121.2,"open":121.25,"volume":15367400},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":121.53,"high":122.4,"low":120.78,"open":122.06,"volume":8419700},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":122.82,"high":123.53,"low":120.16,"open":120.22,"volume":15517100}],"post":[{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":118.98,"high":123.69,"low":118.38,"open":122.27,"volume":22480400},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":117.09,"high":120.19,"low":116.96,"open":119.22,"volume":13815400},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":118.38,"high":118.86,"low":116.3,"open":116.6,"volume":9651500},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":117.35,"high":118.52,"low":116.82,"open":118.02,"volume":6266000},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":117.97,"high":118.51,"low":116.89,"open":117.38,"volume":7455400},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":117.19,"high":117.56,"low":116.37,"open":116.6,"volume":6746300},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":117.15,"high":118.28,"low":116.37,"open":117.59,"volume":6559400},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":114.01,"high":116.7,"low":113.73,"open":116.39,"volume":12146000},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":112.95,"high":115.55,"low":112.77,"open":114.88,"volume":9637100},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":113.88,"high":114.5,"low":112.52,"open":112.82,"volume":9291400},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":112.94,"high":114.21,"low":112.89,"open":114,"volume":7379000}]},{"date":"2024-03-05","estimated":0.92,"reported":1.14,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":107.74,"high":108,"low":105.83,"open":107.57,"volume":11724000},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":107.68,"high":108.76,"low":107.38,"open":107.52,"volume":8694200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":109.42,"high":109.58,"low":107.78,"open":107.78,"volume":7595000},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":110.8,"high":111.04,"low":108.66,"open":108.78,"volume":10773000},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":111.58,"high":112.75,"low":110.97,"open":111.14,"volume":11658300},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":111.95,"high":112.15,"low":111.03,"open":111.44,"volume":7240100},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":113.69,"high":114.13,"low":111.8,"open":112.67,"volume":11558900}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":112.87,"high":115.19,"low":112.27,"open":113.61,"volume":14929600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":110.06,"high":113.3,"low":109.25,"open":113.08,"volume":14743900},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":110.18,"high":111.08,"low":109.2,"open":110.7,"volume":8609300},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":110.32,"high":111.31,"low":109.34,"open":110.18,"volume":10004800},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":112.31,"high":112.91,"low":110.03,"open":110.09,"volume":8794300},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":112.46,"high":112.95,"low":111.64,"open":112.52,"volume":8085000},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":112.5,"high":114.13,"low":112.44,"open":112.74,"volume":7267900},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":112.06,"high":112.35,"low":109.51,"open":111.74,"volume":10520500},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":111.95,"high":112.96,"low":111.4,"open":111.6,"volume":15362600},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":113.85,"high":114.43,"low":112.29,"open":112.29,"volume":11820800},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":114.51,"high":115.17,"low":113.24,"open":113.41,"volume":10999700}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12461,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12462,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12463,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12464,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12465,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12466,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12467,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12468,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12469,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12470,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12471,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12394,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12395,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12396,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12397,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12398,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12399,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12400,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12401,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12402,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12403,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12404,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12405,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12406,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12407,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12331,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12332,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12333,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12334,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12335,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12336,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12337,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12338,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12339,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12340,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12341,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12342,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12343,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12344,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12345,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12272,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12273,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12274,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12275,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12276,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12277,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12278,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12279,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12280,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12281,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12282,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12207,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12208,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12209,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12210,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12211,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12212,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12213,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12214,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12215,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12216,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12217,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12218,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12219,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12220,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12142,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12143,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12144,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12145,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12146,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12147,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12148,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12149,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12150,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12151,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12152,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12153,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12154,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12155,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12156,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12157,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12080,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12081,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12082,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12083,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12084,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12085,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12086,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12087,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12088,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12089,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12090,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12091,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12092,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12093,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12094,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12095,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":12021,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":12022,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":12023,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":12024,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":12025,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":12026,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":12027,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":12028,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":12029,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":12030,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":12031,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":12032,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11956,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11957,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11958,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11959,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11960,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11961,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11962,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11963,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11964,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11965,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11966,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11967,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11968,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11969,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11970,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11892,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11893,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11894,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11895,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11896,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11897,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11898,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11899,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11900,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11901,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11902,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11903,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11904,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11905,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11906,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11907,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11828,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11829,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11830,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11831,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11832,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11833,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11834,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11835,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11836,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11837,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11838,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11839,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11840,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11841,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11842,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11843,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11844,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11767,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11768,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11769,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11770,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11771,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11772,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11773,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11774,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11775,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11776,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11777,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11778,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11779,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11780,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11781,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11700,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11701,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11702,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11703,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11704,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11705,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11706,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11707,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11708,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11709,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11710,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11711,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11712,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11713,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11714,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11715,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11716,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11717,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11718,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11719,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11720,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11637,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11638,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11639,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11640,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11641,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11642,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11643,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11644,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11645,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11646,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11647,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11648,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11649,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11572,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11573,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11574,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11575,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11576,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11577,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11578,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11579,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11580,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11581,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11582,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11583,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11584,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11585,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11586,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11514,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11515,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11516,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11517,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11518,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11519,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11520,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11521,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11522,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11523,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11448,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11449,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11450,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11451,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11452,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11453,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11454,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11455,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11456,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11457,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11458,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11459,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11460,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11461,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11462,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11463,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11464,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11384,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11385,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11386,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11387,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11388,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11389,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11390,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11391,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11392,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11393,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11394,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11395,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11396,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11397,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11398,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]},{"date":"2019-05-08","estimated":1.58,"reported":1.61,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":11315,"close":133.36,"high":134.24,"low":132.65,"open":133.39,"volume":12159300},{"timestamp":1556112600,"date":"2019-04-24","index":11316,"close":135.1,"high":135.75,"low":132.72,"open":133.11,"volume":11449500},{"timestamp":1556199000,"date":"2019-04-25","index":11317,"close":137.24,"high":138.88,"low":134.84,"open":135.36,"volume":16382500},{"timestamp":1556285400,"date":"2019-04-26","index":11318,"close":139.92,"high":140.04,"low":137.51,"open":138.7,"volume":14167600},{"timestamp":1556544600,"date":"2019-04-29","index":11319,"close":139.3,"high":142.37,"low":137.61,"open":142.19,"volume":25746100},{"timestamp":1556631000,"date":"2019-04-30","index":11320,"close":136.97,"high":139.39,"low":136.03,"open":139.12,"volume":15253100},{"timestamp":1556717400,"date":"2019-05-01","index":11321,"close":136.38,"high":138.17,"low":136.24,"open":137.49,"volume":8906700},{"timestamp":1556803800,"date":"2019-05-02","index":11322,"close":134.14,"high":135.69,"low":132.38,"open":135.38,"volume":16580400},{"timestamp":1556890200,"date":"2019-05-03","index":11323,"close":134.33,"high":135.31,"low":133.78,"open":135.22,"volume":8874400},{"timestamp":1557149400,"date":"2019-05-06","index":11324,"close":135,"high":135.33,"low":132.3,"open":132.54,"volume":9955600},{"timestamp":1557235800,"date":"2019-05-07","index":11325,"close":133.44,"high":135.97,"low":132.76,"open":135.35,"volume":10972700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":11326,"close":134.99,"high":135.7,"low":133.31,"open":133.5,"volume":15423500},{"timestamp":1557408600,"date":"2019-05-09","index":11327,"close":133.59,"high":136.48,"low":132.84,"open":135.03,"volume":15297100},{"timestamp":1557495000,"date":"2019-05-10","index":11328,"close":134.04,"high":134.32,"low":131.23,"open":133.01,"volume":9858500},{"timestamp":1557754200,"date":"2019-05-13","index":11329,"close":131.34,"high":132.66,"low":130.55,"open":131.5,"volume":11389900},{"timestamp":1557840600,"date":"2019-05-14","index":11330,"close":133.2,"high":134.66,"low":132.05,"open":133.52,"volume":12001700},{"timestamp":1557927000,"date":"2019-05-15","index":11331,"close":134.68,"high":135.21,"low":132.04,"open":132.55,"volume":9734100},{"timestamp":1558013400,"date":"2019-05-16","index":11332,"close":135.5,"high":136.4,"low":134.81,"open":135.29,"volume":9689400},{"timestamp":1558099800,"date":"2019-05-17","index":11333,"close":135.04,"high":135.98,"low":134.03,"open":134.26,"volume":8964200},{"timestamp":1558359000,"date":"2019-05-20","index":11334,"close":133.91,"high":134.4,"low":133.25,"open":134.25,"volume":8009000},{"timestamp":1558445400,"date":"2019-05-21","index":11335,"close":134.09,"high":134.57,"low":133.11,"open":134.57,"volume":7050300},{"timestamp":1558531800,"date":"2019-05-22","index":11336,"close":133.85,"high":134.17,"low":133.39,"open":133.82,"volume":5093700}]},{"date":"2019-02-05","estimated":1.55,"reported":1.84,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11251,"close":111.04,"high":111.93,"low":110.83,"open":111.86,"volume":8554700},{"timestamp":1548167400,"date":"2019-01-22","index":11252,"close":110.6,"high":111.33,"low":109.75,"open":110.62,"volume":6986700},{"timestamp":1548253800,"date":"2019-01-23","index":11253,"close":111.12,"high":111.84,"low":110,"open":111.19,"volume":6845600},{"timestamp":1548340200,"date":"2019-01-24","index":11254,"close":110.55,"high":111.11,"low":109.93,"open":111,"volume":6716800},{"timestamp":1548426600,"date":"2019-01-25","index":11255,"close":111.09,"high":111.5,"low":110.66,"open":111.47,"volume":5706900},{"timestamp":1548685800,"date":"2019-01-28","index":11256,"close":110.81,"high":110.99,"low":109.95,"open":110.76,"volume":6178800},{"timestamp":1548772200,"date":"2019-01-29","index":11257,"close":110.9,"high":110.93,"low":110,"open":110.65,"volume":5253700},{"timestamp":1548858600,"date":"2019-01-30","index":11258,"close":110.13,"high":110.58,"low":108.96,"open":110.3,"volume":7853800},{"timestamp":1548945000,"date":"2019-01-31","index":11259,"close":111.52,"high":111.54,"low":110.01,"open":110.1,"volume":8351600},{"timestamp":1549031400,"date":"2019-02-01","index":11260,"close":111.3,"high":112.05,"low":110.93,"open":111.97,"volume":6557700},{"timestamp":1549290600,"date":"2019-02-04","index":11261,"close":111.8,"high":111.98,"low":110.68,"open":111.41,"volume":7037000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11262,"close":112.66,"high":112.74,"low":111.45,"open":112.02,"volume":13619800},{"timestamp":1549463400,"date":"2019-02-06","index":11263,"close":111.41,"high":113.92,"low":111.07,"open":113.85,"volume":14229000},{"timestamp":1549549800,"date":"2019-02-07","index":11264,"close":110.95,"high":111.11,"low":109.81,"open":111.05,"volume":8658100},{"timestamp":1549636200,"date":"2019-02-08","index":11265,"close":111.51,"high":111.54,"low":110.06,"open":110.46,"volume":6395500},{"timestamp":1549895400,"date":"2019-02-11","index":11266,"close":109.44,"high":111.81,"low":109.25,"open":111.77,"volume":11086400},{"timestamp":1549981800,"date":"2019-02-12","index":11267,"close":109.2,"high":110.83,"low":109.15,"open":110.21,"volume":7610200},{"timestamp":1550068200,"date":"2019-02-13","index":11268,"close":110.2,"high":110.48,"low":109.23,"open":109.24,"volume":6919700},{"timestamp":1550154600,"date":"2019-02-14","index":11269,"close":110.66,"high":111.5,"low":109.54,"open":109.85,"volume":6324300},{"timestamp":1550241000,"date":"2019-02-15","index":11270,"close":112.59,"high":112.63,"low":111.03,"open":111.4,"volume":8197300},{"timestamp":1550586600,"date":"2019-02-19","index":11271,"close":113.51,"high":113.77,"low":112.83,"open":112.91,"volume":8169600},{"timestamp":1550673000,"date":"2019-02-20","index":11272,"close":113.68,"high":114.09,"low":113.29,"open":113.6,"volume":7081500}]},{"date":"2018-11-08","estimated":1.34,"reported":1.48,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":11193,"close":111.61,"high":117.06,"low":111.25,"open":117.06,"volume":11630500},{"timestamp":1540474200,"date":"2018-10-25","index":11194,"close":114.16,"high":114.69,"low":112.12,"open":112.62,"volume":7406900},{"timestamp":1540560600,"date":"2018-10-26","index":11195,"close":113.19,"high":114.14,"low":112.1,"open":112.84,"volume":7984700},{"timestamp":1540819800,"date":"2018-10-29","index":11196,"close":113.04,"high":114.94,"low":111.96,"open":114.45,"volume":9234100},{"timestamp":1540906200,"date":"2018-10-30","index":11197,"close":114.76,"high":114.89,"low":112.41,"open":113.39,"volume":7365400},{"timestamp":1540992600,"date":"2018-10-31","index":11198,"close":114.83,"high":116.52,"low":114.68,"open":116.23,"volume":9196700},{"timestamp":1541079000,"date":"2018-11-01","index":11199,"close":116.1,"high":116.28,"low":114.9,"open":115.2,"volume":6779900},{"timestamp":1541165400,"date":"2018-11-02","index":11200,"close":115.18,"high":116.95,"low":114.37,"open":116.83,"volume":6377900},{"timestamp":1541428200,"date":"2018-11-05","index":11201,"close":115.45,"high":116.22,"low":115.12,"open":115.74,"volume":7920800},{"timestamp":1541514600,"date":"2018-11-06","index":11202,"close":116.71,"high":116.84,"low":115.45,"open":115.74,"volume":5036600},{"timestamp":1541601000,"date":"2018-11-07","index":11203,"close":117.05,"high":117.29,"low":115.16,"open":116.57,"volume":8249800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":11204,"close":116,"high":117.83,"low":115.21,"open":117.45,"volume":11074800},{"timestamp":1541773800,"date":"2018-11-09","index":11205,"close":118,"high":120.2,"low":117.18,"open":118.2,"volume":16878200},{"timestamp":1542033000,"date":"2018-11-12","index":11206,"close":116.7,"high":118.46,"low":116.6,"open":118,"volume":9170600},{"timestamp":1542119400,"date":"2018-11-13","index":11207,"close":116.85,"high":117.78,"low":116.18,"open":117.11,"volume":4650600},{"timestamp":1542205800,"date":"2018-11-14","index":11208,"close":117.12,"high":118.22,"low":116.44,"open":117.44,"volume":7109100},{"timestamp":1542292200,"date":"2018-11-15","index":11209,"close":117.11,"high":117.43,"low":115.7,"open":116.49,"volume":7088700},{"timestamp":1542378600,"date":"2018-11-16","index":11210,"close":116.19,"high":117.34,"low":115.99,"open":116.53,"volume":7141900},{"timestamp":1542637800,"date":"2018-11-19","index":11211,"close":115.42,"high":117.83,"low":114.79,"open":116,"volume":9714600},{"timestamp":1542724200,"date":"2018-11-20","index":11212,"close":111.87,"high":114.59,"low":111.52,"open":113.52,"volume":11194600},{"timestamp":1542810600,"date":"2018-11-21","index":11213,"close":113.03,"high":113.99,"low":112.3,"open":112.5,"volume":7242500},{"timestamp":1542983400,"date":"2018-11-23","index":11214,"close":112.08,"high":112.79,"low":111.74,"open":112.24,"volume":3242300}]},{"date":"2018-08-07","estimated":1.95,"reported":1.87,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":11127,"close":111.09,"high":111.21,"low":110.34,"open":111.05,"volume":5447800},{"timestamp":1532439000,"date":"2018-07-24","index":11128,"close":110.7,"high":111.89,"low":110.54,"open":111.84,"volume":5648800},{"timestamp":1532525400,"date":"2018-07-25","index":11129,"close":111.18,"high":111.42,"low":109.63,"open":110.64,"volume":6756800},{"timestamp":1532611800,"date":"2018-07-26","index":11130,"close":113.51,"high":114.56,"low":111.68,"open":112.15,"volume":9466400},{"timestamp":1532698200,"date":"2018-07-27","index":11131,"close":112.62,"high":114.05,"low":111.92,"open":114,"volume":5717000},{"timestamp":1532957400,"date":"2018-07-30","index":11132,"close":112.63,"high":113.34,"low":112.05,"open":112.2,"volume":5199300},{"timestamp":1533043800,"date":"2018-07-31","index":11133,"close":113.56,"high":114.05,"low":112.36,"open":112.55,"volume":8421200},{"timestamp":1533130200,"date":"2018-08-01","index":11134,"close":112.97,"high":113.83,"low":112.59,"open":113.68,"volume":6466600},{"timestamp":1533216600,"date":"2018-08-02","index":11135,"close":112.75,"high":113.32,"low":111.68,"open":112.5,"volume":4027300},{"timestamp":1533303000,"date":"2018-08-03","index":11136,"close":114.09,"high":114.1,"low":112.4,"open":113.2,"volume":4747500},{"timestamp":1533562200,"date":"2018-08-06","index":11137,"close":115.94,"high":116.84,"low":114.16,"open":114.66,"volume":12715600}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":11138,"close":116.56,"high":117.9,"low":116.24,"open":116.57,"volume":15466900},{"timestamp":1533735000,"date":"2018-08-08","index":11139,"close":113.98,"high":116.41,"low":113.9,"open":115.9,"volume":11722900},{"timestamp":1533821400,"date":"2018-08-09","index":11140,"close":114.16,"high":114.8,"low":112.81,"open":114.05,"volume":7042000},{"timestamp":1533907800,"date":"2018-08-10","index":11141,"close":112.68,"high":113.8,"low":112.4,"open":113.58,"volume":5740200},{"timestamp":1534167000,"date":"2018-08-13","index":11142,"close":112.12,"high":112.84,"low":111.72,"open":112.66,"volume":6080900},{"timestamp":1534253400,"date":"2018-08-14","index":11143,"close":112.75,"high":113.19,"low":111.95,"open":112.38,"volume":4326400},{"timestamp":1534339800,"date":"2018-08-15","index":11144,"close":112.85,"high":113.12,"low":111.47,"open":112.18,"volume":5183200},{"timestamp":1534426200,"date":"2018-08-16","index":11145,"close":112.48,"high":113.33,"low":112.4,"open":113.3,"volume":5082500},{"timestamp":1534512600,"date":"2018-08-17","index":11146,"close":112.48,"high":112.86,"low":111.89,"open":112.51,"volume":4764500},{"timestamp":1534771800,"date":"2018-08-20","index":11147,"close":111.99,"high":113,"low":111.91,"open":112.93,"volume":5167600},{"timestamp":1534858200,"date":"2018-08-21","index":11148,"close":112.39,"high":113,"low":112,"open":112.25,"volume":4770400}]},{"date":"2018-05-08","estimated":1.7,"reported":1.84,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":11064,"close":100.15,"high":100.72,"low":99.53,"open":100.55,"volume":5889800},{"timestamp":1524576600,"date":"2018-04-24","index":11065,"close":99.46,"high":100.85,"low":98.86,"open":100.58,"volume":6567700},{"timestamp":1524663000,"date":"2018-04-25","index":11066,"close":101.15,"high":101.49,"low":99.05,"open":99.5,"volume":8977700},{"timestamp":1524749400,"date":"2018-04-26","index":11067,"close":99.84,"high":101.38,"low":99.74,"open":101.23,"volume":8038400},{"timestamp":1524835800,"date":"2018-04-27","index":11068,"close":99.23,"high":99.99,"low":98.94,"open":99.78,"volume":8038000},{"timestamp":1525095000,"date":"2018-04-30","index":11069,"close":100.33,"high":101.37,"low":100.12,"open":100.41,"volume":8558900},{"timestamp":1525181400,"date":"2018-05-01","index":11070,"close":100.06,"high":100.7,"low":98.93,"open":100.18,"volume":6716200},{"timestamp":1525267800,"date":"2018-05-02","index":11071,"close":99.62,"high":100.72,"low":99.25,"open":100.17,"volume":9286400},{"timestamp":1525354200,"date":"2018-05-03","index":11072,"close":98.76,"high":99.25,"low":97.68,"open":99.11,"volume":10450800},{"timestamp":1525440600,"date":"2018-05-04","index":11073,"close":101.15,"high":101.35,"low":98.58,"open":98.71,"volume":9980100},{"timestamp":1525699800,"date":"2018-05-07","index":11074,"close":102.48,"high":102.68,"low":101.72,"open":102.35,"volume":10181100}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":11075,"close":101.79,"high":102.64,"low":100.84,"open":101.2,"volume":14229500},{"timestamp":1525872600,"date":"2018-05-09","index":11076,"close":99.97,"high":102.27,"low":99.3,"open":102.25,"volume":18345700},{"timestamp":1525959000,"date":"2018-05-10","index":11077,"close":101.68,"high":102.07,"low":100.3,"open":100.42,"volume":8927300},{"timestamp":1526045400,"date":"2018-05-11","index":11078,"close":102.07,"high":102.21,"low":101.26,"open":101.89,"volume":7036000},{"timestamp":1526304600,"date":"2018-05-14","index":11079,"close":102.44,"high":103.49,"low":101.98,"open":102.44,"volume":9891900},{"timestamp":1526391000,"date":"2018-05-15","index":11080,"close":102.92,"high":103.32,"low":102.1,"open":102.44,"volume":5762400},{"timestamp":1526477400,"date":"2018-05-16","index":11081,"close":105.04,"high":105.04,"low":103.15,"open":103.25,"volume":8111600},{"timestamp":1526563800,"date":"2018-05-17","index":11082,"close":104.34,"high":105.48,"low":104.09,"open":105.23,"volume":7320600},{"timestamp":1526650200,"date":"2018-05-18","index":11083,"close":103.93,"high":104.79,"low":103.56,"open":104.34,"volume":5427300},{"timestamp":1526909400,"date":"2018-05-21","index":11084,"close":104.06,"high":104.68,"low":103.61,"open":104.22,"volume":5848700},{"timestamp":1526995800,"date":"2018-05-22","index":11085,"close":104.07,"high":105.49,"low":103.99,"open":104.4,"volume":6971600}]},{"date":"2018-02-06","estimated":1.61,"reported":1.89,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":11001,"close":111.1,"high":111.56,"low":110.06,"open":110.27,"volume":8073600},{"timestamp":1516717800,"date":"2018-01-23","index":11002,"close":110.41,"high":111.14,"low":109.89,"open":110.27,"volume":7477300},{"timestamp":1516804200,"date":"2018-01-24","index":11003,"close":110.5,"high":111.43,"low":110.29,"open":110.96,"volume":7211800},{"timestamp":1516890600,"date":"2018-01-25","index":11004,"close":110.55,"high":111.82,"low":110.12,"open":110.6,"volume":6291000},{"timestamp":1516977000,"date":"2018-01-26","index":11005,"close":112.19,"high":112.53,"low":110.67,"open":110.81,"volume":7743800},{"timestamp":1517236200,"date":"2018-01-29","index":11006,"close":111.54,"high":112.45,"low":111.24,"open":112.1,"volume":6847800},{"timestamp":1517322600,"date":"2018-01-30","index":11007,"close":110.11,"high":112.42,"low":110.1,"open":111.42,"volume":8393900},{"timestamp":1517409000,"date":"2018-01-31","index":11008,"close":108.67,"high":110.12,"low":108.47,"open":110.08,"volume":9841400},{"timestamp":1517495400,"date":"2018-02-01","index":11009,"close":110.49,"high":110.65,"low":107.36,"open":108.62,"volume":9518900},{"timestamp":1517581800,"date":"2018-02-02","index":11010,"close":108.7,"high":110.58,"low":108.45,"open":109.95,"volume":9947700},{"timestamp":1517841000,"date":"2018-02-05","index":11011,"close":104.7,"high":108.63,"low":104.01,"open":107.1,"volume":15107900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":11012,"close":106.17,"high":106.2,"low":101.76,"open":102.88,"volume":17765100},{"timestamp":1518013800,"date":"2018-02-07","index":11013,"close":104.76,"high":108.03,"low":104.41,"open":107.83,"volume":12445000},{"timestamp":1518100200,"date":"2018-02-08","index":11014,"close":101.35,"high":105.82,"low":101.19,"open":105.47,"volume":12667500},{"timestamp":1518186600,"date":"2018-02-09","index":11015,"close":103.09,"high":103.75,"low":100.26,"open":102.55,"volume":12479700},{"timestamp":1518445800,"date":"2018-02-12","index":11016,"close":103.39,"high":104.64,"low":102.1,"open":103.93,"volume":9584700},{"timestamp":1518532200,"date":"2018-02-13","index":11017,"close":104.12,"high":104.31,"low":102.4,"open":102.64,"volume":8447900},{"timestamp":1518618600,"date":"2018-02-14","index":11018,"close":104.6,"high":104.76,"low":102.69,"open":103.49,"volume":7425700},{"timestamp":1518705000,"date":"2018-02-15","index":11019,"close":105.18,"high":105.57,"low":103.93,"open":105.36,"volume":6494700},{"timestamp":1518791400,"date":"2018-02-16","index":11020,"close":106.53,"high":107.35,"low":105.19,"open":105.19,"volume":8746400},{"timestamp":1519137000,"date":"2018-02-20","index":11021,"close":105.98,"high":107.57,"low":105.52,"open":106.37,"volume":6734500},{"timestamp":1519223400,"date":"2018-02-21","index":11022,"close":105.05,"high":106.91,"low":105.02,"open":106,"volume":6743300}]},{"date":"2017-11-09","estimated":1.13,"reported":1.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":10942,"close":97.8,"high":98.22,"low":97.45,"open":98.05,"volume":5144400},{"timestamp":1509024600,"date":"2017-10-26","index":10943,"close":98.56,"high":99.48,"low":97.25,"open":97.58,"volume":6167500},{"timestamp":1509111000,"date":"2017-10-27","index":10944,"close":98.31,"high":98.36,"low":96.89,"open":97.9,"volume":7868700},{"timestamp":1509370200,"date":"2017-10-30","index":10945,"close":98.04,"high":98.33,"low":97.7,"open":98.12,"volume":7093200},{"timestamp":1509456600,"date":"2017-10-31","index":10946,"close":97.81,"high":98.09,"low":97.38,"open":97.94,"volume":5701700},{"timestamp":1509543000,"date":"2017-11-01","index":10947,"close":99.03,"high":99.46,"low":98,"open":98.13,"volume":6920400},{"timestamp":1509629400,"date":"2017-11-02","index":10948,"close":98.35,"high":99.12,"low":98.02,"open":98.87,"volume":6799200},{"timestamp":1509715800,"date":"2017-11-03","index":10949,"close":98.64,"high":99.38,"low":97.9,"open":98.36,"volume":5416900},{"timestamp":1509978600,"date":"2017-11-06","index":10950,"close":100.64,"high":101.13,"low":98.35,"open":98.37,"volume":14728700},{"timestamp":1510065000,"date":"2017-11-07","index":10951,"close":101.61,"high":102.9,"low":100.74,"open":101.29,"volume":12177500},{"timestamp":1510151400,"date":"2017-11-08","index":10952,"close":101.18,"high":102,"low":100.42,"open":101.88,"volume":8023200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":10953,"close":102.68,"high":103.91,"low":100.8,"open":100.83,"volume":13172500},{"timestamp":1510324200,"date":"2017-11-10","index":10954,"close":104.78,"high":106.24,"low":104.08,"open":104.99,"volume":16701500},{"timestamp":1510583400,"date":"2017-11-13","index":10955,"close":104.74,"high":105.14,"low":103.98,"open":104.14,"volume":7856000},{"timestamp":1510669800,"date":"2017-11-14","index":10956,"close":103.17,"high":104.57,"low":103,"open":104.57,"volume":6929300},{"timestamp":1510756200,"date":"2017-11-15","index":10957,"close":103.69,"high":103.96,"low":102.45,"open":102.75,"volume":5691500},{"timestamp":1510842600,"date":"2017-11-16","index":10958,"close":103.6,"high":103.98,"low":102.76,"open":103.63,"volume":6410900},{"timestamp":1510929000,"date":"2017-11-17","index":10959,"close":103.44,"high":103.99,"low":102.97,"open":103.22,"volume":7500800},{"timestamp":1511188200,"date":"2017-11-20","index":10960,"close":102.75,"high":103.42,"low":102.7,"open":103.42,"volume":5112600},{"timestamp":1511274600,"date":"2017-11-21","index":10961,"close":103,"high":103.17,"low":102.79,"open":102.97,"volume":5725900},{"timestamp":1511361000,"date":"2017-11-22","index":10962,"close":102.74,"high":103.32,"low":102.69,"open":103.22,"volume":4140700},{"timestamp":1511533800,"date":"2017-11-24","index":10963,"close":102.64,"high":102.92,"low":102.45,"open":102.91,"volume":2217600}]},{"date":"2017-08-08","estimated":1.55,"reported":1.58,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":10876,"close":107,"high":107.54,"low":106.9,"open":107.31,"volume":4615500},{"timestamp":1500989400,"date":"2017-07-25","index":10877,"close":106.42,"high":107.74,"low":106.2,"open":107.6,"volume":5394700},{"timestamp":1501075800,"date":"2017-07-26","index":10878,"close":106.94,"high":107.03,"low":106.31,"open":106.55,"volume":4149000},{"timestamp":1501162200,"date":"2017-07-27","index":10879,"close":110,"high":110,"low":107.44,"open":107.69,"volume":10468700},{"timestamp":1501248600,"date":"2017-07-28","index":10880,"close":109.96,"high":110.19,"low":109.67,"open":109.98,"volume":4864500},{"timestamp":1501507800,"date":"2017-07-31","index":10881,"close":109.93,"high":110.14,"low":109.34,"open":110.02,"volume":6815300},{"timestamp":1501594200,"date":"2017-08-01","index":10882,"close":110.61,"high":110.83,"low":109.95,"open":109.98,"volume":5987200},{"timestamp":1501680600,"date":"2017-08-02","index":10883,"close":108.67,"high":109.88,"low":107.52,"open":109.88,"volume":8812700},{"timestamp":1501767000,"date":"2017-08-03","index":10884,"close":109.12,"high":109.17,"low":108.05,"open":108.52,"volume":6895800},{"timestamp":1501853400,"date":"2017-08-04","index":10885,"close":107.69,"high":108.5,"low":107.32,"open":108.23,"volume":8503800},{"timestamp":1502112600,"date":"2017-08-07","index":10886,"close":106.35,"high":107.65,"low":106.11,"open":107.59,"volume":8093100}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":10887,"close":106.98,"high":107.14,"low":106.18,"open":106.55,"volume":9787100},{"timestamp":1502285400,"date":"2017-08-09","index":10888,"close":102.83,"high":103,"low":100.5,"open":100.71,"volume":27877600},{"timestamp":1502371800,"date":"2017-08-10","index":10889,"close":101.35,"high":102.82,"low":101.22,"open":102.5,"volume":12259900},{"timestamp":1502458200,"date":"2017-08-11","index":10890,"close":101.99,"high":102.51,"low":101.03,"open":101.25,"volume":9410400},{"timestamp":1502717400,"date":"2017-08-14","index":10891,"close":101.4,"high":102.81,"low":101.26,"open":102.8,"volume":9707300},{"timestamp":1502803800,"date":"2017-08-15","index":10892,"close":101.51,"high":102.1,"low":101.36,"open":101.63,"volume":8868500},{"timestamp":1502890200,"date":"2017-08-16","index":10893,"close":102.2,"high":102.65,"low":101.72,"open":101.84,"volume":6698800},{"timestamp":1502976600,"date":"2017-08-17","index":10894,"close":101.38,"high":102.59,"low":101.34,"open":102.24,"volume":6612400},{"timestamp":1503063000,"date":"2017-08-18","index":10895,"close":100.7,"high":101.74,"low":100.66,"open":101.32,"volume":6893900},{"timestamp":1503322200,"date":"2017-08-21","index":10896,"close":101.17,"high":101.42,"low":100.53,"open":100.64,"volume":6492700},{"timestamp":1503408600,"date":"2017-08-22","index":10897,"close":102.77,"high":102.91,"low":101.17,"open":101.41,"volume":6888700}]},{"date":"2017-05-09","estimated":1.41,"reported":1.5,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":10813,"close":113.7,"high":115.38,"low":113.66,"open":115.26,"volume":7294600},{"timestamp":1493127000,"date":"2017-04-25","index":10814,"close":115.18,"high":115.52,"low":113.68,"open":113.73,"volume":6918300},{"timestamp":1493213400,"date":"2017-04-26","index":10815,"close":115.58,"high":115.96,"low":114.86,"open":115.4,"volume":4809800},{"timestamp":1493299800,"date":"2017-04-27","index":10816,"close":115.84,"high":116.1,"low":115.39,"open":115.8,"volume":3910800},{"timestamp":1493386200,"date":"2017-04-28","index":10817,"close":115.6,"high":115.9,"low":115.24,"open":115.87,"volume":3987600},{"timestamp":1493645400,"date":"2017-05-01","index":10818,"close":114.73,"high":115.61,"low":114.72,"open":115.59,"volume":4963300},{"timestamp":1493731800,"date":"2017-05-02","index":10819,"close":114.37,"high":114.99,"low":113.68,"open":114.87,"volume":6604600},{"timestamp":1493818200,"date":"2017-05-03","index":10820,"close":111.62,"high":114.09,"low":111.18,"open":114.03,"volume":11521200},{"timestamp":1493904600,"date":"2017-05-04","index":10821,"close":111.17,"high":111.3,"low":109.06,"open":110.58,"volume":10691200},{"timestamp":1493991000,"date":"2017-05-05","index":10822,"close":111.99,"high":112.15,"low":110.92,"open":111.49,"volume":5871400},{"timestamp":1494250200,"date":"2017-05-08","index":10823,"close":111.42,"high":112.39,"low":111,"open":112.39,"volume":5980100}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":10824,"close":112.07,"high":112.15,"low":110.35,"open":111.55,"volume":9337400},{"timestamp":1494423000,"date":"2017-05-10","index":10825,"close":109.66,"high":109.66,"low":108.13,"open":109,"volume":17061100},{"timestamp":1494509400,"date":"2017-05-11","index":10826,"close":109.58,"high":110.01,"low":108.5,"open":109.74,"volume":8021300},{"timestamp":1494595800,"date":"2017-05-12","index":10827,"close":109.69,"high":109.89,"low":109.27,"open":109.8,"volume":5067700},{"timestamp":1494855000,"date":"2017-05-15","index":10828,"close":109.13,"high":110.08,"low":109.12,"open":109.73,"volume":6241300},{"timestamp":1494941400,"date":"2017-05-16","index":10829,"close":107.98,"high":109.23,"low":107.82,"open":109.13,"volume":10047100},{"timestamp":1495027800,"date":"2017-05-17","index":10830,"close":106.31,"high":107.98,"low":105.23,"open":107.98,"volume":12763200},{"timestamp":1495114200,"date":"2017-05-18","index":10831,"close":106.68,"high":107.31,"low":105.98,"open":105.98,"volume":6532200},{"timestamp":1495200600,"date":"2017-05-19","index":10832,"close":107.52,"high":107.86,"low":106.7,"open":106.76,"volume":6336700},{"timestamp":1495459800,"date":"2017-05-22","index":10833,"close":107.63,"high":108.2,"low":107.41,"open":107.65,"volume":5487200},{"timestamp":1495546200,"date":"2017-05-23","index":10834,"close":107.02,"high":107.8,"low":106.91,"open":107.68,"volume":7542600}]},{"date":"2017-02-07","estimated":1.49,"reported":1.55,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10750,"close":107.12,"high":107.68,"low":106.57,"open":107.34,"volume":5716600},{"timestamp":1485268200,"date":"2017-01-24","index":10751,"close":107.9,"high":108.06,"low":107.08,"open":107.2,"volume":5456100},{"timestamp":1485354600,"date":"2017-01-25","index":10752,"close":108.04,"high":108.42,"low":108,"open":108.23,"volume":6180200},{"timestamp":1485441000,"date":"2017-01-26","index":10753,"close":108.06,"high":108.62,"low":107.98,"open":108.21,"volume":6088100},{"timestamp":1485527400,"date":"2017-01-27","index":10754,"close":109.3,"high":109.4,"low":108.15,"open":108.49,"volume":5578300},{"timestamp":1485786600,"date":"2017-01-30","index":10755,"close":110.94,"high":111.05,"low":108.96,"open":109.86,"volume":13793600},{"timestamp":1485873000,"date":"2017-01-31","index":10756,"close":110.65,"high":110.8,"low":109.98,"open":110.59,"volume":8485800},{"timestamp":1485959400,"date":"2017-02-01","index":10757,"close":111.3,"high":111.99,"low":110.68,"open":110.71,"volume":10501300},{"timestamp":1486045800,"date":"2017-02-02","index":10758,"close":110.61,"high":111.54,"low":110.55,"open":111.21,"volume":6515900},{"timestamp":1486132200,"date":"2017-02-03","index":10759,"close":110.3,"high":111.15,"low":110.21,"open":110.9,"volume":7923400},{"timestamp":1486391400,"date":"2017-02-06","index":10760,"close":109.57,"high":110.15,"low":109.3,"open":109.92,"volume":6896300}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10761,"close":109,"high":109.73,"low":108.77,"open":109.65,"volume":10184800},{"timestamp":1486564200,"date":"2017-02-08","index":10762,"close":109,"high":111.42,"low":108.98,"open":109.56,"volume":13615500},{"timestamp":1486650600,"date":"2017-02-09","index":10763,"close":109.49,"high":109.85,"low":109,"open":109,"volume":6369700},{"timestamp":1486737000,"date":"2017-02-10","index":10764,"close":109.26,"high":109.8,"low":108.58,"open":109.35,"volume":7671800},{"timestamp":1486996200,"date":"2017-02-13","index":10765,"close":109.65,"high":109.9,"low":108.9,"open":108.95,"volume":5653200},{"timestamp":1487082600,"date":"2017-02-14","index":10766,"close":110.33,"high":110.33,"low":109.53,"open":109.8,"volume":4768700},{"timestamp":1487169000,"date":"2017-02-15","index":10767,"close":110.18,"high":110.68,"low":109.8,"open":109.91,"volume":7087100},{"timestamp":1487255400,"date":"2017-02-16","index":10768,"close":110.71,"high":110.87,"low":110.09,"open":110.34,"volume":7179600},{"timestamp":1487341800,"date":"2017-02-17","index":10769,"close":110.06,"high":110.5,"low":109.52,"open":110.24,"volume":6349200},{"timestamp":1487687400,"date":"2017-02-21","index":10770,"close":110.01,"high":110.21,"low":109.8,"open":109.94,"volume":5432700},{"timestamp":1487773800,"date":"2017-02-22","index":10771,"close":110.12,"high":110.28,"low":109.53,"open":109.69,"volume":5478400}]},{"date":"2016-11-10","estimated":1.16,"reported":1.1,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":10691,"close":93.49,"high":93.72,"low":91.9,"open":92.39,"volume":7152800},{"timestamp":1477575000,"date":"2016-10-27","index":10692,"close":94.02,"high":94.34,"low":93.31,"open":93.8,"volume":6647000},{"timestamp":1477661400,"date":"2016-10-28","index":10693,"close":93.85,"high":94.4,"low":93.53,"open":93.89,"volume":7309100},{"timestamp":1477920600,"date":"2016-10-31","index":10694,"close":92.69,"high":93.82,"low":92.31,"open":93.72,"volume":9957600},{"timestamp":1478007000,"date":"2016-11-01","index":10695,"close":92.39,"high":92.99,"low":91.66,"open":92.78,"volume":6449800},{"timestamp":1478093400,"date":"2016-11-02","index":10696,"close":91.91,"high":92.56,"low":91.69,"open":91.91,"volume":6716200},{"timestamp":1478179800,"date":"2016-11-03","index":10697,"close":93.37,"high":94.13,"low":92.24,"open":92.26,"volume":7751400},{"timestamp":1478266200,"date":"2016-11-04","index":10698,"close":92.45,"high":93.79,"low":92.36,"open":93.5,"volume":7456500},{"timestamp":1478529000,"date":"2016-11-07","index":10699,"close":94.43,"high":94.48,"low":92.95,"open":93.77,"volume":6996100},{"timestamp":1478615400,"date":"2016-11-08","index":10700,"close":94.38,"high":94.85,"low":93.9,"open":94.53,"volume":6226900},{"timestamp":1478701800,"date":"2016-11-09","index":10701,"close":94.64,"high":94.92,"low":92.11,"open":92.29,"volume":8635700}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":10702,"close":94.96,"high":96.06,"low":94.23,"open":94.89,"volume":13777900},{"timestamp":1478874600,"date":"2016-11-11","index":10703,"close":97.68,"high":98.32,"low":95.78,"open":97.18,"volume":23008100},{"timestamp":1479133800,"date":"2016-11-14","index":10704,"close":97.92,"high":98.31,"low":97.45,"open":97.56,"volume":13208400},{"timestamp":1479220200,"date":"2016-11-15","index":10705,"close":97.7,"high":98.14,"low":97.42,"open":97.9,"volume":7184600},{"timestamp":1479306600,"date":"2016-11-16","index":10706,"close":99.12,"high":99.17,"low":98.1,"open":98.33,"volume":9702400},{"timestamp":1479393000,"date":"2016-11-17","index":10707,"close":99.37,"high":99.5,"low":98.27,"open":99.05,"volume":8662600},{"timestamp":1479479400,"date":"2016-11-18","index":10708,"close":98.24,"high":99.37,"low":98.14,"open":99.05,"volume":8586100},{"timestamp":1479738600,"date":"2016-11-21","index":10709,"close":97.63,"high":98.27,"low":97,"open":98.11,"volume":10771100},{"timestamp":1479825000,"date":"2016-11-22","index":10710,"close":97.71,"high":97.93,"low":97.27,"open":97.4,"volume":5323700},{"timestamp":1479911400,"date":"2016-11-23","index":10711,"close":98.26,"high":98.28,"low":97.59,"open":97.67,"volume":5897400},{"timestamp":1480084200,"date":"2016-11-25","index":10712,"close":98.82,"high":99.07,"low":98.5,"open":98.71,"volume":4396800}]},{"date":"2016-08-09","estimated":1.61,"reported":1.62,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":10625,"close":97.39,"high":98.06,"low":97.25,"open":97.9,"volume":4825500},{"timestamp":1469539800,"date":"2016-07-26","index":10626,"close":96.69,"high":97.16,"low":96.34,"open":97.02,"volume":6274800},{"timestamp":1469626200,"date":"2016-07-27","index":10627,"close":96.33,"high":96.93,"low":95.86,"open":96.7,"volume":6911400},{"timestamp":1469712600,"date":"2016-07-28","index":10628,"close":95.91,"high":96.49,"low":95.82,"open":96.4,"volume":7713500},{"timestamp":1469799000,"date":"2016-07-29","index":10629,"close":95.95,"high":96.38,"low":95.85,"open":95.85,"volume":8264000},{"timestamp":1470058200,"date":"2016-08-01","index":10630,"close":95.54,"high":96.2,"low":95.08,"open":96.15,"volume":7131600},{"timestamp":1470144600,"date":"2016-08-02","index":10631,"close":95.01,"high":95.75,"low":94.56,"open":95.35,"volume":7644100},{"timestamp":1470231000,"date":"2016-08-03","index":10632,"close":96.09,"high":96.43,"low":95,"open":95.06,"volume":9068700},{"timestamp":1470317400,"date":"2016-08-04","index":10633,"close":95.16,"high":95.98,"low":94.71,"open":95.53,"volume":10038300},{"timestamp":1470403800,"date":"2016-08-05","index":10634,"close":95.83,"high":96,"low":95.35,"open":95.4,"volume":6528500},{"timestamp":1470663000,"date":"2016-08-08","index":10635,"close":95.75,"high":96.29,"low":95.58,"open":96.11,"volume":7792000}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":10636,"close":96.67,"high":96.85,"low":95.3,"open":95.61,"volume":15548700},{"timestamp":1470835800,"date":"2016-08-10","index":10637,"close":97.86,"high":99.27,"low":95.85,"open":96.7,"volume":27181300},{"timestamp":1470922200,"date":"2016-08-11","index":10638,"close":97.77,"high":98.39,"low":97.15,"open":98.2,"volume":9233900},{"timestamp":1471008600,"date":"2016-08-12","index":10639,"close":96.84,"high":97.82,"low":96.66,"open":97.82,"volume":9360300},{"timestamp":1471267800,"date":"2016-08-15","index":10640,"close":97.1,"high":97.61,"low":96.92,"open":97.35,"volume":5299600},{"timestamp":1471354200,"date":"2016-08-16","index":10641,"close":96.88,"high":97.25,"low":96.27,"open":96.86,"volume":5777800},{"timestamp":1471440600,"date":"2016-08-17","index":10642,"close":96.87,"high":96.97,"low":96.52,"open":96.84,"volume":5697300},{"timestamp":1471527000,"date":"2016-08-18","index":10643,"close":96.65,"high":97.12,"low":96.55,"open":96.87,"volume":5250700},{"timestamp":1471613400,"date":"2016-08-19","index":10644,"close":96.39,"high":96.79,"low":96.05,"open":96.4,"volume":6362400},{"timestamp":1471872600,"date":"2016-08-22","index":10645,"close":95.87,"high":96.47,"low":95.65,"open":96.47,"volume":5495300},{"timestamp":1471959000,"date":"2016-08-23","index":10646,"close":95.97,"high":96.43,"low":95.8,"open":96.13,"volume":4996300}]},{"date":"2016-05-10","estimated":1.4,"reported":1.36,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":10562,"close":104.57,"high":104.62,"low":103.35,"open":103.5,"volume":6117100},{"timestamp":1461677400,"date":"2016-04-26","index":10563,"close":104.89,"high":105.57,"low":104.18,"open":104.58,"volume":6452900},{"timestamp":1461763800,"date":"2016-04-27","index":10564,"close":105.28,"high":105.6,"low":104.76,"open":105.19,"volume":5996100},{"timestamp":1461850200,"date":"2016-04-28","index":10565,"close":104.03,"high":105.49,"low":103.8,"open":104.54,"volume":5658300},{"timestamp":1461936600,"date":"2016-04-29","index":10566,"close":103.26,"high":104.21,"low":102.4,"open":103.95,"volume":7006900},{"timestamp":1462195800,"date":"2016-05-02","index":10567,"close":104.36,"high":104.57,"low":102.8,"open":103.3,"volume":5285700},{"timestamp":1462282200,"date":"2016-05-03","index":10568,"close":103.78,"high":103.99,"low":103.19,"open":103.88,"volume":6243300},{"timestamp":1462368600,"date":"2016-05-04","index":10569,"close":103.67,"high":104.48,"low":103.2,"open":103.31,"volume":6445100},{"timestamp":1462455000,"date":"2016-05-05","index":10570,"close":104.93,"high":105.13,"low":103.45,"open":103.98,"volume":6466000},{"timestamp":1462541400,"date":"2016-05-06","index":10571,"close":105.54,"high":105.74,"low":104.39,"open":104.51,"volume":7407500},{"timestamp":1462800600,"date":"2016-05-09","index":10572,"close":105.34,"high":106.68,"low":104.97,"open":106.01,"volume":8130300}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":10573,"close":106.6,"high":106.75,"low":105.45,"open":105.53,"volume":15177200},{"timestamp":1462973400,"date":"2016-05-11","index":10574,"close":102.29,"high":102.5,"low":100.62,"open":101.46,"volume":27068100},{"timestamp":1463059800,"date":"2016-05-12","index":10575,"close":101.71,"high":102.85,"low":101.13,"open":102.5,"volume":11251700},{"timestamp":1463146200,"date":"2016-05-13","index":10576,"close":100.52,"high":102.04,"low":100.36,"open":101.71,"volume":9570200},{"timestamp":1463405400,"date":"2016-05-16","index":10577,"close":100.36,"high":100.67,"low":99.37,"open":100.41,"volume":9113000},{"timestamp":1463491800,"date":"2016-05-17","index":10578,"close":99.94,"high":101.29,"low":99.55,"open":100.79,"volume":8694400},{"timestamp":1463578200,"date":"2016-05-18","index":10579,"close":99,"high":99.77,"low":98.36,"open":99.59,"volume":9323100},{"timestamp":1463664600,"date":"2016-05-19","index":10580,"close":98.41,"high":98.61,"low":97.51,"open":98.58,"volume":7063500},{"timestamp":1463751000,"date":"2016-05-20","index":10581,"close":99.78,"high":99.93,"low":98.77,"open":99,"volume":7297000},{"timestamp":1464010200,"date":"2016-05-23","index":10582,"close":99.18,"high":100.33,"low":99.12,"open":99.6,"volume":5588600},{"timestamp":1464096600,"date":"2016-05-24","index":10583,"close":99.51,"high":100.04,"low":99.38,"open":99.45,"volume":5250800}]},{"date":"2016-02-09","estimated":1.45,"reported":1.63,"pre":[{"timestamp":1453732200,"date":"2016-01-25","index":10499,"close":95.29,"high":96.68,"low":95.12,"open":96.42,"volume":7812200},{"timestamp":1453818600,"date":"2016-01-26","index":10500,"close":96.27,"high":96.43,"low":95.09,"open":95.49,"volume":6915600},{"timestamp":1453905000,"date":"2016-01-27","index":10501,"close":94.32,"high":96.63,"low":93.87,"open":96.31,"volume":6328900},{"timestamp":1453991400,"date":"2016-01-28","index":10502,"close":93.53,"high":95.2,"low":92.37,"open":95.2,"volume":7312700},{"timestamp":1454077800,"date":"2016-01-29","index":10503,"close":95.82,"high":95.82,"low":93.63,"open":94.21,"volume":8211600},{"timestamp":1454337000,"date":"2016-02-01","index":10504,"close":95.15,"high":95.71,"low":94.7,"open":95.08,"volume":7027200},{"timestamp":1454423400,"date":"2016-02-02","index":10505,"close":93.12,"high":94.17,"low":92.87,"open":94,"volume":7244400},{"timestamp":1454509800,"date":"2016-02-03","index":10506,"close":95.14,"high":95.41,"low":92.42,"open":94.1,"volume":10878000},{"timestamp":1454596200,"date":"2016-02-04","index":10507,"close":95.43,"high":96.73,"low":94.6,"open":94.87,"volume":8350300},{"timestamp":1454682600,"date":"2016-02-05","index":10508,"close":93.9,"high":95.39,"low":93.47,"open":95.32,"volume":8898500},{"timestamp":1454941800,"date":"2016-02-08","index":10509,"close":92.12,"high":92.96,"low":89.51,"open":92.56,"volume":13750100}],"post":[{"timestamp":1455028200,"date":"2016-02-09","index":10510,"close":92.32,"high":93.2,"low":89.04,"open":90.15,"volume":19237400},{"timestamp":1455114600,"date":"2016-02-10","index":10511,"close":88.85,"high":90.03,"low":86.25,"open":88,"volume":32649800},{"timestamp":1455201000,"date":"2016-02-11","index":10512,"close":90.31,"high":91.06,"low":86.96,"open":87,"volume":17523800},{"timestamp":1455287400,"date":"2016-02-12","index":10513,"close":91.15,"high":91.59,"low":89.61,"open":91.52,"volume":10786100},{"timestamp":1455633000,"date":"2016-02-16","index":10514,"close":92.91,"high":93.31,"low":91.79,"open":92.47,"volume":9050900},{"timestamp":1455719400,"date":"2016-02-17","index":10515,"close":95.5,"high":96.44,"low":93.56,"open":93.67,"volume":12610000},{"timestamp":1455805800,"date":"2016-02-18","index":10516,"close":95.17,"high":96.45,"low":94.45,"open":96.34,"volume":8773900},{"timestamp":1455892200,"date":"2016-02-19","index":10517,"close":95.01,"high":95.72,"low":94.56,"open":95.23,"volume":6838200},{"timestamp":1456151400,"date":"2016-02-22","index":10518,"close":96.37,"high":97,"low":95.01,"open":95.01,"volume":6980400},{"timestamp":1456237800,"date":"2016-02-23","index":10519,"close":95.38,"high":96.82,"low":95.15,"open":96.5,"volume":6253800},{"timestamp":1456324200,"date":"2016-02-24","index":10520,"close":95.43,"high":95.75,"low":93.23,"open":94.65,"volume":6945600}]},{"date":"2015-11-05","estimated":1.14,"reported":1.2,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":10435,"close":110.09,"high":111.56,"low":110.01,"open":110.67,"volume":8769800},{"timestamp":1445520600,"date":"2015-10-22","index":10436,"close":113.25,"high":113.35,"low":110.39,"open":110.67,"volume":10028900},{"timestamp":1445607000,"date":"2015-10-23","index":10437,"close":113.09,"high":114.21,"low":111.85,"open":114.21,"volume":7928400},{"timestamp":1445866200,"date":"2015-10-26","index":10438,"close":113.52,"high":113.58,"low":112.12,"open":113.07,"volume":5729600},{"timestamp":1445952600,"date":"2015-10-27","index":10439,"close":113.77,"high":114.27,"low":113.25,"open":113.29,"volume":5857600},{"timestamp":1446039000,"date":"2015-10-28","index":10440,"close":114.34,"high":114.46,"low":112.86,"open":113.97,"volume":6452900},{"timestamp":1446125400,"date":"2015-10-29","index":10441,"close":115.04,"high":115.4,"low":114.2,"open":114.34,"volume":6125100},{"timestamp":1446211800,"date":"2015-10-30","index":10442,"close":113.74,"high":115.24,"low":113.67,"open":115,"volume":8501600},{"timestamp":1446474600,"date":"2015-11-02","index":10443,"close":115.04,"high":115.31,"low":114.01,"open":114.49,"volume":6949500},{"timestamp":1446561000,"date":"2015-11-03","index":10444,"close":115.54,"high":116.4,"low":114.54,"open":114.97,"volume":7132100},{"timestamp":1446647400,"date":"2015-11-04","index":10445,"close":113.25,"high":116.83,"low":110.81,"open":116.64,"volume":20740800}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":10446,"close":113,"high":113.93,"low":111.6,"open":113.26,"volume":14843700},{"timestamp":1446820200,"date":"2015-11-06","index":10447,"close":115.67,"high":116.75,"low":114.57,"open":114.6,"volume":16803400},{"timestamp":1447079400,"date":"2015-11-09","index":10448,"close":116.42,"high":116.73,"low":115.18,"open":115.9,"volume":9317500},{"timestamp":1447165800,"date":"2015-11-10","index":10449,"close":117.42,"high":117.51,"low":115.51,"open":116.17,"volume":8240500},{"timestamp":1447252200,"date":"2015-11-11","index":10450,"close":116.52,"high":117.58,"low":116.43,"open":117.55,"volume":6381700},{"timestamp":1447338600,"date":"2015-11-12","index":10451,"close":116.21,"high":116.99,"low":115,"open":115.6,"volume":7223000},{"timestamp":1447425000,"date":"2015-11-13","index":10452,"close":114.84,"high":116.42,"low":114.38,"open":115.92,"volume":8078100},{"timestamp":1447684200,"date":"2015-11-16","index":10453,"close":115.92,"high":116.08,"low":113.34,"open":113.47,"volume":5770200},{"timestamp":1447770600,"date":"2015-11-17","index":10454,"close":116.13,"high":117.55,"low":115.51,"open":116.11,"volume":6434400},{"timestamp":1447857000,"date":"2015-11-18","index":10455,"close":118.14,"high":118.28,"low":116.05,"open":116.22,"volume":6744600},{"timestamp":1447943400,"date":"2015-11-19","index":10456,"close":118.71,"high":119.16,"low":117.64,"open":118.14,"volume":6101000}]},{"date":"2015-08-04","estimated":1.42,"reported":1.45,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":10369,"close":119.58,"high":119.9,"low":118.89,"open":119.29,"volume":6951000},{"timestamp":1437485400,"date":"2015-07-21","index":10370,"close":119.31,"high":119.8,"low":118.83,"open":119.76,"volume":4785200},{"timestamp":1437571800,"date":"2015-07-22","index":10371,"close":119.33,"high":119.7,"low":118.93,"open":119.28,"volume":4714100},{"timestamp":1437658200,"date":"2015-07-23","index":10372,"close":118.8,"high":119.67,"low":118.57,"open":119.3,"volume":3347200},{"timestamp":1437744600,"date":"2015-07-24","index":10373,"close":118.91,"high":119.8,"low":118.58,"open":119.35,"volume":4320900},{"timestamp":1438003800,"date":"2015-07-27","index":10374,"close":118.25,"high":118.8,"low":117.78,"open":118.63,"volume":5179300},{"timestamp":1438090200,"date":"2015-07-28","index":10375,"close":118.46,"high":118.9,"low":117.87,"open":118.68,"volume":6447300},{"timestamp":1438176600,"date":"2015-07-29","index":10376,"close":119.84,"high":119.86,"low":118.41,"open":118.85,"volume":6083500},{"timestamp":1438263000,"date":"2015-07-30","index":10377,"close":120.03,"high":120.35,"low":119.01,"open":119.71,"volume":4430100},{"timestamp":1438349400,"date":"2015-07-31","index":10378,"close":120,"high":120.72,"low":119.6,"open":120.12,"volume":5767300},{"timestamp":1438608600,"date":"2015-08-03","index":10379,"close":121.12,"high":121.73,"low":120.17,"open":120.88,"volume":8426900}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":10380,"close":121.69,"high":122.08,"low":120.61,"open":121.5,"volume":12624400},{"timestamp":1438781400,"date":"2015-08-05","index":10381,"close":110.53,"high":113.95,"low":109.5,"open":110.83,"volume":61011200},{"timestamp":1438867800,"date":"2015-08-06","index":10382,"close":108.55,"high":110.4,"low":104.24,"open":110.4,"volume":57175200},{"timestamp":1438954200,"date":"2015-08-07","index":10383,"close":109.35,"high":109.56,"low":107.66,"open":108.75,"volume":15791600},{"timestamp":1439213400,"date":"2015-08-10","index":10384,"close":111,"high":111,"low":109.74,"open":110,"volume":11617000},{"timestamp":1439299800,"date":"2015-08-11","index":10385,"close":108,"high":110.49,"low":107.95,"open":110.34,"volume":13574000},{"timestamp":1439386200,"date":"2015-08-12","index":10386,"close":106.99,"high":107.44,"low":105.51,"open":107,"volume":16923500},{"timestamp":1439472600,"date":"2015-08-13","index":10387,"close":107.52,"high":108.51,"low":106.75,"open":107.21,"volume":9754500},{"timestamp":1439559000,"date":"2015-08-14","index":10388,"close":107.16,"high":107.67,"low":106.52,"open":107.61,"volume":7104500},{"timestamp":1439818200,"date":"2015-08-17","index":10389,"close":109.05,"high":109.28,"low":106.84,"open":107.3,"volume":7954000},{"timestamp":1439904600,"date":"2015-08-18","index":10390,"close":106.94,"high":108.25,"low":106.8,"open":108.04,"volume":12021500}]},{"date":"2015-05-05","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":10306,"close":108.22,"high":108.5,"low":107.32,"open":107.83,"volume":8094200},{"timestamp":1429623000,"date":"2015-04-21","index":10307,"close":107.68,"high":108.99,"low":107.58,"open":108.93,"volume":4579400},{"timestamp":1429709400,"date":"2015-04-22","index":10308,"close":107.94,"high":108.25,"low":106.97,"open":108.02,"volume":4060500},{"timestamp":1429795800,"date":"2015-04-23","index":10309,"close":109,"high":109.9,"low":107.61,"open":107.96,"volume":5983800},{"timestamp":1429882200,"date":"2015-04-24","index":10310,"close":109.53,"high":110.48,"low":109.19,"open":109.53,"volume":6355600},{"timestamp":1430141400,"date":"2015-04-27","index":10311,"close":110.16,"high":111.66,"low":110.07,"open":111.5,"volume":8479100},{"timestamp":1430227800,"date":"2015-04-28","index":10312,"close":109.92,"high":111.15,"low":108.89,"open":110.75,"volume":7324500},{"timestamp":1430314200,"date":"2015-04-29","index":10313,"close":109.81,"high":110.38,"low":109.26,"open":109.66,"volume":6024700},{"timestamp":1430400600,"date":"2015-04-30","index":10314,"close":108.72,"high":110.19,"low":107.68,"open":109.68,"volume":7770300},{"timestamp":1430487000,"date":"2015-05-01","index":10315,"close":110.52,"high":110.67,"low":109.27,"open":109.95,"volume":6205100},{"timestamp":1430746200,"date":"2015-05-04","index":10316,"close":111.03,"high":111.53,"low":110.5,"open":111.48,"volume":7566200}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":10317,"close":110.81,"high":113.3,"low":110.56,"open":113.27,"volume":14619300},{"timestamp":1430919000,"date":"2015-05-06","index":10318,"close":109.72,"high":111.96,"low":109.22,"open":111.56,"volume":8975300},{"timestamp":1431005400,"date":"2015-05-07","index":10319,"close":109.26,"high":109.78,"low":108.72,"open":109.6,"volume":8291200},{"timestamp":1431091800,"date":"2015-05-08","index":10320,"close":110.11,"high":110.7,"low":109.57,"open":110.26,"volume":6260600},{"timestamp":1431351000,"date":"2015-05-11","index":10321,"close":108.6,"high":110.14,"low":108.49,"open":110.14,"volume":6728500},{"timestamp":1431437400,"date":"2015-05-12","index":10322,"close":109.24,"high":109.66,"low":107.67,"open":108.6,"volume":6345000},{"timestamp":1431523800,"date":"2015-05-13","index":10323,"close":109.19,"high":109.87,"low":108.78,"open":109.7,"volume":4141400},{"timestamp":1431610200,"date":"2015-05-14","index":10324,"close":109.93,"high":110,"low":109.01,"open":109.69,"volume":4662000},{"timestamp":1431696600,"date":"2015-05-15","index":10325,"close":110.3,"high":110.69,"low":109.68,"open":110.1,"volume":5852200},{"timestamp":1431955800,"date":"2015-05-18","index":10326,"close":110.33,"high":110.74,"low":110.01,"open":110.47,"volume":4868900},{"timestamp":1432042200,"date":"2015-05-19","index":10327,"close":110.56,"high":110.99,"low":110.47,"open":110.69,"volume":4549600}]},{"date":"2015-02-03","estimated":1.07,"reported":1.27,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10243,"close":95.18,"high":95.23,"low":93.98,"open":94,"volume":6117000},{"timestamp":1421764200,"date":"2015-01-20","index":10244,"close":94.74,"high":95.39,"low":93.75,"open":95.22,"volume":7940600},{"timestamp":1421850600,"date":"2015-01-21","index":10245,"close":94.17,"high":94.74,"low":93.82,"open":94.37,"volume":7474700},{"timestamp":1421937000,"date":"2015-01-22","index":10246,"close":95.15,"high":95.39,"low":94.01,"open":94.58,"volume":7014200},{"timestamp":1422023400,"date":"2015-01-23","index":10247,"close":94.72,"high":95.53,"low":94.43,"open":94.92,"volume":4664700},{"timestamp":1422282600,"date":"2015-01-26","index":10248,"close":94.97,"high":95,"low":93.93,"open":94.45,"volume":5446900},{"timestamp":1422369000,"date":"2015-01-27","index":10249,"close":93.97,"high":94.74,"low":93.36,"open":93.94,"volume":5390000},{"timestamp":1422455400,"date":"2015-01-28","index":10250,"close":92.67,"high":94.47,"low":92.61,"open":94.14,"volume":6198400},{"timestamp":1422541800,"date":"2015-01-29","index":10251,"close":93.22,"high":93.5,"low":91.52,"open":93.11,"volume":7681700},{"timestamp":1422628200,"date":"2015-01-30","index":10252,"close":90.96,"high":92.94,"low":90.83,"open":92.5,"volume":10212300},{"timestamp":1422887400,"date":"2015-02-02","index":10253,"close":91.93,"high":92.05,"low":90.06,"open":91.3,"volume":9392000}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10254,"close":94.1,"high":94.11,"low":92.19,"open":92.43,"volume":12329100},{"timestamp":1423060200,"date":"2015-02-04","index":10255,"close":101.28,"high":101.94,"low":98.82,"open":99.39,"volume":32640500},{"timestamp":1423146600,"date":"2015-02-05","index":10256,"close":102.64,"high":102.84,"low":100.51,"open":100.76,"volume":14089500},{"timestamp":1423233000,"date":"2015-02-06","index":10257,"close":102.02,"high":102.99,"low":101.65,"open":102.67,"volume":8535200},{"timestamp":1423492200,"date":"2015-02-09","index":10258,"close":101.73,"high":102.5,"low":101.45,"open":101.8,"volume":5461800},{"timestamp":1423578600,"date":"2015-02-10","index":10259,"close":101.92,"high":102.19,"low":101.18,"open":101.96,"volume":5726300},{"timestamp":1423665000,"date":"2015-02-11","index":10260,"close":101.87,"high":102.02,"low":101.07,"open":102.01,"volume":5868200},{"timestamp":1423751400,"date":"2015-02-12","index":10261,"close":103.58,"high":103.85,"low":101.7,"open":102.16,"volume":6816800},{"timestamp":1423837800,"date":"2015-02-13","index":10262,"close":104.17,"high":104.41,"low":103.43,"open":103.73,"volume":5175600},{"timestamp":1424183400,"date":"2015-02-17","index":10263,"close":104.12,"high":104.45,"low":103.57,"open":104.23,"volume":4759300},{"timestamp":1424269800,"date":"2015-02-18","index":10264,"close":103.86,"high":104.33,"low":103.4,"open":103.4,"volume":3760200}]},{"date":"2014-11-06","estimated":0.89,"reported":0.89,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":10184,"close":87.1,"high":88.61,"low":86.98,"open":87.94,"volume":9314500},{"timestamp":1414071000,"date":"2014-10-23","index":10185,"close":87.99,"high":88.63,"low":87.76,"open":88.21,"volume":7245300},{"timestamp":1414157400,"date":"2014-10-24","index":10186,"close":88.61,"high":88.66,"low":87.58,"open":87.91,"volume":4937500},{"timestamp":1414416600,"date":"2014-10-27","index":10187,"close":88.45,"high":88.99,"low":88.24,"open":88.47,"volume":5644300},{"timestamp":1414503000,"date":"2014-10-28","index":10188,"close":89.93,"high":89.96,"low":88.95,"open":89.04,"volume":4554400},{"timestamp":1414589400,"date":"2014-10-29","index":10189,"close":89.53,"high":90.25,"low":88.95,"open":89.84,"volume":5442100},{"timestamp":1414675800,"date":"2014-10-30","index":10190,"close":90.22,"high":90.54,"low":88.91,"open":89.44,"volume":4445300},{"timestamp":1414762200,"date":"2014-10-31","index":10191,"close":91.38,"high":91.98,"low":90.75,"open":91.51,"volume":7472200},{"timestamp":1415025000,"date":"2014-11-03","index":10192,"close":91.71,"high":91.82,"low":91,"open":91.24,"volume":5447700},{"timestamp":1415111400,"date":"2014-11-04","index":10193,"close":90.35,"high":91.98,"low":89.8,"open":91.97,"volume":7928500},{"timestamp":1415197800,"date":"2014-11-05","index":10194,"close":91,"high":91.6,"low":89.59,"open":91.6,"volume":7021000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":10195,"close":92,"high":92,"low":91.15,"open":91.29,"volume":9938800},{"timestamp":1415370600,"date":"2014-11-07","index":10196,"close":90,"high":90.02,"low":88.65,"open":89.39,"volume":16176300},{"timestamp":1415629800,"date":"2014-11-10","index":10197,"close":89.78,"high":90.42,"low":88.95,"open":90.24,"volume":8155700},{"timestamp":1415716200,"date":"2014-11-11","index":10198,"close":89.98,"high":90.03,"low":89.13,"open":90.01,"volume":5896800},{"timestamp":1415802600,"date":"2014-11-12","index":10199,"close":89.9,"high":90.12,"low":89.33,"open":89.77,"volume":5262500},{"timestamp":1415889000,"date":"2014-11-13","index":10200,"close":90.49,"high":90.71,"low":90.03,"open":90.1,"volume":5098800},{"timestamp":1415975400,"date":"2014-11-14","index":10201,"close":90.8,"high":90.85,"low":90.38,"open":90.68,"volume":4281100},{"timestamp":1416234600,"date":"2014-11-17","index":10202,"close":90.41,"high":90.78,"low":90.05,"open":90.5,"volume":4148400},{"timestamp":1416321000,"date":"2014-11-18","index":10203,"close":90.28,"high":90.69,"low":90.13,"open":90.33,"volume":4461600},{"timestamp":1416407400,"date":"2014-11-19","index":10204,"close":89.82,"high":90.28,"low":89.19,"open":90.26,"volume":7710000},{"timestamp":1416493800,"date":"2014-11-20","index":10205,"close":88.9,"high":89.46,"low":88.75,"open":89.25,"volume":8604000}]},{"date":"2014-08-05","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":10118,"close":85.74,"high":86,"low":85.5,"open":85.81,"volume":4799800},{"timestamp":1406035800,"date":"2014-07-22","index":10119,"close":86.21,"high":86.56,"low":85.51,"open":86.37,"volume":4984200},{"timestamp":1406122200,"date":"2014-07-23","index":10120,"close":86.04,"high":86.53,"low":85.76,"open":86.31,"volume":3650200},{"timestamp":1406208600,"date":"2014-07-24","index":10121,"close":86.8,"high":86.96,"low":86.31,"open":86.5,"volume":4168200},{"timestamp":1406295000,"date":"2014-07-25","index":10122,"close":86.23,"high":86.7,"low":86.05,"open":86.3,"volume":4659800},{"timestamp":1406554200,"date":"2014-07-28","index":10123,"close":87.15,"high":87.22,"low":85.81,"open":86.43,"volume":4546800},{"timestamp":1406640600,"date":"2014-07-29","index":10124,"close":86.2,"high":87.3,"low":86.16,"open":87.29,"volume":5478700},{"timestamp":1406727000,"date":"2014-07-30","index":10125,"close":87.21,"high":87.27,"low":86.09,"open":86.62,"volume":7294200},{"timestamp":1406813400,"date":"2014-07-31","index":10126,"close":85.88,"high":86.95,"low":85.69,"open":86.59,"volume":6342400},{"timestamp":1406899800,"date":"2014-08-01","index":10127,"close":85.38,"high":86.01,"low":85.21,"open":85.39,"volume":6759200},{"timestamp":1407159000,"date":"2014-08-04","index":10128,"close":87.24,"high":87.52,"low":86.01,"open":86.17,"volume":8262700}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":10129,"close":86.75,"high":87.24,"low":86.02,"open":87.14,"volume":9361800},{"timestamp":1407331800,"date":"2014-08-06","index":10130,"close":86.59,"high":87.62,"low":86.17,"open":86.18,"volume":9789500},{"timestamp":1407418200,"date":"2014-08-07","index":10131,"close":85.51,"high":87.01,"low":85.23,"open":86.99,"volume":7916900},{"timestamp":1407504600,"date":"2014-08-08","index":10132,"close":86.85,"high":86.89,"low":85.62,"open":85.65,"volume":6382700},{"timestamp":1407763800,"date":"2014-08-11","index":10133,"close":87.5,"high":87.98,"low":87.05,"open":87.07,"volume":5047900},{"timestamp":1407850200,"date":"2014-08-12","index":10134,"close":87.21,"high":87.62,"low":86.78,"open":87.15,"volume":4510100},{"timestamp":1407936600,"date":"2014-08-13","index":10135,"close":87.6,"high":87.95,"low":87.42,"open":87.74,"volume":4532300},{"timestamp":1408023000,"date":"2014-08-14","index":10136,"close":88.61,"high":88.91,"low":87.81,"open":88.03,"volume":8218000},{"timestamp":1408109400,"date":"2014-08-15","index":10137,"close":89.28,"high":89.47,"low":88.69,"open":89.02,"volume":8211000},{"timestamp":1408368600,"date":"2014-08-18","index":10138,"close":89.97,"high":90.37,"low":89.58,"open":89.66,"volume":4973300},{"timestamp":1408455000,"date":"2014-08-19","index":10139,"close":90.09,"high":90.29,"low":89.64,"open":90.13,"volume":4153000}]},{"date":"2014-05-06","estimated":0.96,"reported":1.11,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":10055,"close":79.11,"high":79.98,"low":78.69,"open":79.96,"volume":7080300},{"timestamp":1398173400,"date":"2014-04-22","index":10056,"close":79.45,"high":79.89,"low":79.21,"open":79.22,"volume":5876000},{"timestamp":1398259800,"date":"2014-04-23","index":10057,"close":79.52,"high":79.95,"low":78.97,"open":79.53,"volume":4148600},{"timestamp":1398346200,"date":"2014-04-24","index":10058,"close":79.59,"high":80.06,"low":79.11,"open":79.74,"volume":4632700},{"timestamp":1398432600,"date":"2014-04-25","index":10059,"close":78.23,"high":79.46,"low":78.16,"open":79.46,"volume":6193300},{"timestamp":1398691800,"date":"2014-04-28","index":10060,"close":77.78,"high":79.06,"low":76.88,"open":78.76,"volume":7522700},{"timestamp":1398778200,"date":"2014-04-29","index":10061,"close":78.64,"high":78.68,"low":77.74,"open":78.35,"volume":4608700},{"timestamp":1398864600,"date":"2014-04-30","index":10062,"close":79.34,"high":79.53,"low":78.18,"open":78.5,"volume":6550200},{"timestamp":1398951000,"date":"2014-05-01","index":10063,"close":79.56,"high":79.87,"low":79.26,"open":79.35,"volume":6486800},{"timestamp":1399037400,"date":"2014-05-02","index":10064,"close":80.31,"high":80.55,"low":79.62,"open":79.62,"volume":7599300},{"timestamp":1399296600,"date":"2014-05-05","index":10065,"close":81.22,"high":81.31,"low":79.8,"open":80.42,"volume":5669800}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":10066,"close":81.03,"high":81.63,"low":80.8,"open":81.59,"volume":10696500},{"timestamp":1399469400,"date":"2014-05-07","index":10067,"close":80.29,"high":82.44,"low":80.12,"open":81.65,"volume":11906800},{"timestamp":1399555800,"date":"2014-05-08","index":10068,"close":81.6,"high":82.27,"low":80.07,"open":80.21,"volume":9257700},{"timestamp":1399642200,"date":"2014-05-09","index":10069,"close":81.95,"high":82.02,"low":80.9,"open":81.27,"volume":5376600},{"timestamp":1399901400,"date":"2014-05-12","index":10070,"close":82.42,"high":82.94,"low":82.08,"open":82.08,"volume":5704400},{"timestamp":1399987800,"date":"2014-05-13","index":10071,"close":82.08,"high":82.75,"low":81.75,"open":82.43,"volume":5274700},{"timestamp":1400074200,"date":"2014-05-14","index":10072,"close":80.92,"high":82.18,"low":80.63,"open":81.77,"volume":6192000},{"timestamp":1400160600,"date":"2014-05-15","index":10073,"close":80.15,"high":80.83,"low":79.21,"open":80.64,"volume":7687700},{"timestamp":1400247000,"date":"2014-05-16","index":10074,"close":80.39,"high":80.42,"low":79.34,"open":80.17,"volume":5823700},{"timestamp":1400506200,"date":"2014-05-19","index":10075,"close":81.05,"high":81.38,"low":80.14,"open":80.43,"volume":4896900},{"timestamp":1400592600,"date":"2014-05-20","index":10076,"close":81.09,"high":81.76,"low":80.52,"open":80.94,"volume":6023200}]},{"date":"2014-02-05","estimated":0.92,"reported":1.04,"pre":[{"timestamp":1390314600,"date":"2014-01-21","index":9993,"close":74.2,"high":74.88,"low":73.3,"open":73.99,"volume":7507100},{"timestamp":1390401000,"date":"2014-01-22","index":9994,"close":75.31,"high":75.43,"low":74.05,"open":74.08,"volume":6795100},{"timestamp":1390487400,"date":"2014-01-23","index":9995,"close":74.79,"high":74.95,"low":74.15,"open":74.53,"volume":6280900},{"timestamp":1390573800,"date":"2014-01-24","index":9996,"close":72.72,"high":74.23,"low":72.72,"open":74.1,"volume":7334900},{"timestamp":1390833000,"date":"2014-01-27","index":9997,"close":72.25,"high":72.91,"low":71.72,"open":72.47,"volume":7415100},{"timestamp":1390919400,"date":"2014-01-28","index":9998,"close":72.88,"high":73,"low":72.24,"open":72.26,"volume":5508400},{"timestamp":1391005800,"date":"2014-01-29","index":9999,"close":71.33,"high":72.24,"low":71.12,"open":71.97,"volume":8604800},{"timestamp":1391092200,"date":"2014-01-30","index":10000,"close":73.22,"high":73.63,"low":72,"open":72.09,"volume":7550500},{"timestamp":1391178600,"date":"2014-01-31","index":10001,"close":72.61,"high":73.32,"low":71.8,"open":72.2,"volume":7748500},{"timestamp":1391437800,"date":"2014-02-03","index":10002,"close":69.99,"high":72.73,"low":69.85,"open":72.66,"volume":11964800},{"timestamp":1391524200,"date":"2014-02-04","index":10003,"close":71.05,"high":71.25,"low":69.88,"open":70.94,"volume":11278800}],"post":[{"timestamp":1391610600,"date":"2014-02-05","index":10004,"close":71.76,"high":72.05,"low":70.37,"open":72.05,"volume":11573300},{"timestamp":1391697000,"date":"2014-02-06","index":10005,"close":75.56,"high":76.73,"low":74.78,"open":75.61,"volume":19821900},{"timestamp":1391783400,"date":"2014-02-07","index":10006,"close":75.67,"high":75.7,"low":74.61,"open":75.08,"volume":11480100},{"timestamp":1392042600,"date":"2014-02-10","index":10007,"close":77.06,"high":77.31,"low":75.57,"open":75.67,"volume":8781600},{"timestamp":1392129000,"date":"2014-02-11","index":10008,"close":77.79,"high":77.92,"low":77.11,"open":77.15,"volume":8186200},{"timestamp":1392215400,"date":"2014-02-12","index":10009,"close":77.91,"high":78.01,"low":77.64,"open":77.66,"volume":6329500},{"timestamp":1392301800,"date":"2014-02-13","index":10010,"close":77.9,"high":78.24,"low":77.2,"open":77.52,"volume":5955400},{"timestamp":1392388200,"date":"2014-02-14","index":10011,"close":79.23,"high":79.47,"low":77.77,"open":77.88,"volume":7001100},{"timestamp":1392733800,"date":"2014-02-18","index":10012,"close":79.58,"high":80,"low":79.43,"open":79.5,"volume":6136500},{"timestamp":1392820200,"date":"2014-02-19","index":10013,"close":78.87,"high":79.78,"low":78.8,"open":79.5,"volume":7024000},{"timestamp":1392906600,"date":"2014-02-20","index":10014,"close":79.19,"high":79.65,"low":78.84,"open":79.21,"volume":5748700}]},{"date":"2013-11-07","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":9933,"close":68.12,"high":69.2,"low":68.02,"open":68.81,"volume":5864500},{"timestamp":1382621400,"date":"2013-10-24","index":9934,"close":69.05,"high":69.19,"low":68.02,"open":68.18,"volume":6045400},{"timestamp":1382707800,"date":"2013-10-25","index":9935,"close":69.26,"high":69.87,"low":68.97,"open":69.32,"volume":6613300},{"timestamp":1382967000,"date":"2013-10-28","index":9936,"close":69,"high":69.48,"low":68.92,"open":69.35,"volume":4469200},{"timestamp":1383053400,"date":"2013-10-29","index":9937,"close":68.92,"high":69.39,"low":68.78,"open":69.12,"volume":4450200},{"timestamp":1383139800,"date":"2013-10-30","index":9938,"close":68.47,"high":69.3,"low":67.93,"open":69.22,"volume":5816100},{"timestamp":1383226200,"date":"2013-10-31","index":9939,"close":68.59,"high":69.3,"low":68.35,"open":68.47,"volume":5706100},{"timestamp":1383312600,"date":"2013-11-01","index":9940,"close":69.01,"high":69.18,"low":68.5,"open":68.71,"volume":5008600},{"timestamp":1383575400,"date":"2013-11-04","index":9941,"close":68.81,"high":69.55,"low":68.41,"open":69.41,"volume":4790200},{"timestamp":1383661800,"date":"2013-11-05","index":9942,"close":68.85,"high":69.06,"low":68.06,"open":68.77,"volume":5140600},{"timestamp":1383748200,"date":"2013-11-06","index":9943,"close":69,"high":69.62,"low":68.62,"open":69.18,"volume":6503200}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":9944,"close":67.15,"high":69.34,"low":67.09,"open":69.34,"volume":10496300},{"timestamp":1383921000,"date":"2013-11-08","index":9945,"close":68.58,"high":69.41,"low":66.72,"open":66.87,"volume":16182800},{"timestamp":1384180200,"date":"2013-11-11","index":9946,"close":68.34,"high":68.74,"low":68.19,"open":68.48,"volume":4954000},{"timestamp":1384266600,"date":"2013-11-12","index":9947,"close":67.77,"high":68.45,"low":67.42,"open":68.33,"volume":6586700},{"timestamp":1384353000,"date":"2013-11-13","index":9948,"close":68.97,"high":68.99,"low":67.3,"open":67.43,"volume":5681000},{"timestamp":1384439400,"date":"2013-11-14","index":9949,"close":70.02,"high":70.15,"low":69,"open":69.14,"volume":7246600},{"timestamp":1384525800,"date":"2013-11-15","index":9950,"close":70,"high":70.17,"low":69.55,"open":69.77,"volume":6184400},{"timestamp":1384785000,"date":"2013-11-18","index":9951,"close":69.5,"high":70.09,"low":69.33,"open":70.06,"volume":4904400},{"timestamp":1384871400,"date":"2013-11-19","index":9952,"close":69.12,"high":69.72,"low":69.04,"open":69.49,"volume":4801700},{"timestamp":1384957800,"date":"2013-11-20","index":9953,"close":69.23,"high":69.92,"low":69.08,"open":69.12,"volume":4726800},{"timestamp":1385044200,"date":"2013-11-21","index":9954,"close":69.94,"high":70.01,"low":69.27,"open":69.46,"volume":4498300}]},{"date":"2013-08-06","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":9867,"close":64.4,"high":65.33,"low":64.26,"open":65.15,"volume":5973600},{"timestamp":1374586200,"date":"2013-07-23","index":9868,"close":64.45,"high":64.77,"low":64.33,"open":64.6,"volume":4534500},{"timestamp":1374672600,"date":"2013-07-24","index":9869,"close":64.64,"high":65.12,"low":64.53,"open":64.59,"volume":5326800},{"timestamp":1374759000,"date":"2013-07-25","index":9870,"close":64.55,"high":64.74,"low":64.26,"open":64.32,"volume":5407800},{"timestamp":1374845400,"date":"2013-07-26","index":9871,"close":64.98,"high":65.07,"low":64.11,"open":64.47,"volume":4949600},{"timestamp":1375104600,"date":"2013-07-29","index":9872,"close":64.61,"high":65.03,"low":64.47,"open":64.8,"volume":3805800},{"timestamp":1375191000,"date":"2013-07-30","index":9873,"close":64.18,"high":64.87,"low":64.1,"open":64.7,"volume":6210500},{"timestamp":1375277400,"date":"2013-07-31","index":9874,"close":64.65,"high":65.12,"low":64.38,"open":64.43,"volume":7155300},{"timestamp":1375363800,"date":"2013-08-01","index":9875,"close":65.36,"high":65.87,"low":65.13,"open":65.16,"volume":6338100},{"timestamp":1375450200,"date":"2013-08-02","index":9876,"close":66.51,"high":66.59,"low":65.33,"open":65.56,"volume":6098500},{"timestamp":1375709400,"date":"2013-08-05","index":9877,"close":66.02,"high":66.54,"low":65.61,"open":66.5,"volume":7265800}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":9878,"close":67.05,"high":67.16,"low":65.97,"open":66.09,"volume":11546300},{"timestamp":1375882200,"date":"2013-08-07","index":9879,"close":65.91,"high":66.3,"low":64.12,"open":64.93,"volume":16970500},{"timestamp":1375968600,"date":"2013-08-08","index":9880,"close":65.75,"high":66.46,"low":65.2,"open":66.34,"volume":8826400},{"timestamp":1376055000,"date":"2013-08-09","index":9881,"close":64.73,"high":65.75,"low":64.6,"open":65.47,"volume":7945500},{"timestamp":1376314200,"date":"2013-08-12","index":9882,"close":63.93,"high":64.43,"low":63.67,"open":64.26,"volume":8004900},{"timestamp":1376400600,"date":"2013-08-13","index":9883,"close":63.98,"high":64.26,"low":63.41,"open":64.26,"volume":6025100},{"timestamp":1376487000,"date":"2013-08-14","index":9884,"close":63.96,"high":64.17,"low":63.47,"open":63.95,"volume":6413700},{"timestamp":1376573400,"date":"2013-08-15","index":9885,"close":62.38,"high":63.32,"low":62.2,"open":63.28,"volume":9014100},{"timestamp":1376659800,"date":"2013-08-16","index":9886,"close":62.17,"high":62.5,"low":61.71,"open":61.97,"volume":8238800},{"timestamp":1376919000,"date":"2013-08-19","index":9887,"close":61.83,"high":62.18,"low":61.83,"open":62.15,"volume":5659900},{"timestamp":1377005400,"date":"2013-08-20","index":9888,"close":61.88,"high":62.39,"low":61.79,"open":61.79,"volume":5192100}]},{"date":"2013-05-07","estimated":0.77,"reported":0.79,"pre":[{"timestamp":1366637400,"date":"2013-04-22","index":9804,"close":62.01,"high":62.1,"low":61.15,"open":61.59,"volume":6306900},{"timestamp":1366723800,"date":"2013-04-23","index":9805,"close":62.59,"high":62.62,"low":61.54,"open":62.4,"volume":6260800},{"timestamp":1366810200,"date":"2013-04-24","index":9806,"close":61.94,"high":62.9,"low":61.59,"open":62.71,"volume":7335400},{"timestamp":1366896600,"date":"2013-04-25","index":9807,"close":62,"high":62.17,"low":61.55,"open":62.01,"volume":6680900},{"timestamp":1366983000,"date":"2013-04-26","index":9808,"close":61.87,"high":62.29,"low":61.55,"open":62.06,"volume":7038500},{"timestamp":1367242200,"date":"2013-04-29","index":9809,"close":63,"high":63.25,"low":62.59,"open":62.82,"volume":7203900},{"timestamp":1367328600,"date":"2013-04-30","index":9810,"close":62.84,"high":63.08,"low":62.44,"open":62.93,"volume":8528800},{"timestamp":1367415000,"date":"2013-05-01","index":9811,"close":63.21,"high":63.5,"low":62.8,"open":62.88,"volume":7468900},{"timestamp":1367501400,"date":"2013-05-02","index":9812,"close":63.88,"high":63.93,"low":63.11,"open":63.4,"volume":5249600},{"timestamp":1367587800,"date":"2013-05-03","index":9813,"close":64.8,"high":64.85,"low":63.88,"open":64.18,"volume":9196000},{"timestamp":1367847000,"date":"2013-05-06","index":9814,"close":65.06,"high":65.59,"low":64.51,"open":65.09,"volume":10239600}],"post":[{"timestamp":1367933400,"date":"2013-05-07","index":9815,"close":66.07,"high":66.09,"low":64.77,"open":65.44,"volume":14539100},{"timestamp":1368019800,"date":"2013-05-08","index":9816,"close":65.99,"high":66,"low":64.56,"open":66,"volume":17803200},{"timestamp":1368106200,"date":"2013-05-09","index":9817,"close":66.67,"high":67.11,"low":65.51,"open":65.73,"volume":11325000},{"timestamp":1368192600,"date":"2013-05-10","index":9818,"close":67.2,"high":67.43,"low":66.34,"open":66.69,"volume":8654000},{"timestamp":1368451800,"date":"2013-05-13","index":9819,"close":67.32,"high":67.52,"low":66.92,"open":66.96,"volume":5195000},{"timestamp":1368538200,"date":"2013-05-14","index":9820,"close":67.47,"high":67.49,"low":66.98,"open":67.43,"volume":9675400},{"timestamp":1368624600,"date":"2013-05-15","index":9821,"close":67.67,"high":67.79,"low":67.18,"open":67.42,"volume":7925900},{"timestamp":1368711000,"date":"2013-05-16","index":9822,"close":66.47,"high":67.89,"low":66.2,"open":67.62,"volume":8473100},{"timestamp":1368797400,"date":"2013-05-17","index":9823,"close":66.58,"high":66.58,"low":65.68,"open":66.16,"volume":9160100},{"timestamp":1369056600,"date":"2013-05-20","index":9824,"close":66.12,"high":66.6,"low":66.05,"open":66.58,"volume":5893300},{"timestamp":1369143000,"date":"2013-05-21","index":9825,"close":65.83,"high":66.4,"low":65.71,"open":66.35,"volume":7359100}]},{"date":"2013-02-05","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9741,"close":52.34,"high":52.34,"low":51.81,"open":52.24,"volume":8490900},{"timestamp":1358865000,"date":"2013-01-22","index":9742,"close":52.73,"high":52.8,"low":52.18,"open":52.39,"volume":6635200},{"timestamp":1358951400,"date":"2013-01-23","index":9743,"close":53.95,"high":54.16,"low":52.78,"open":52.86,"volume":13842700},{"timestamp":1359037800,"date":"2013-01-24","index":9744,"close":53.95,"high":54.87,"low":53.92,"open":54.03,"volume":13608000},{"timestamp":1359124200,"date":"2013-01-25","index":9745,"close":54.38,"high":54.56,"low":53.61,"open":53.8,"volume":7939400},{"timestamp":1359383400,"date":"2013-01-28","index":9746,"close":54.36,"high":54.56,"low":54.1,"open":54.28,"volume":7133500},{"timestamp":1359469800,"date":"2013-01-29","index":9747,"close":53.99,"high":54.21,"low":53.53,"open":54.15,"volume":7786400},{"timestamp":1359556200,"date":"2013-01-30","index":9748,"close":53.79,"high":54,"low":53.55,"open":53.85,"volume":9821800},{"timestamp":1359642600,"date":"2013-01-31","index":9749,"close":53.88,"high":54.25,"low":53.65,"open":53.84,"volume":7333900},{"timestamp":1359729000,"date":"2013-02-01","index":9750,"close":54.59,"high":54.87,"low":54.15,"open":54.18,"volume":9552300},{"timestamp":1359988200,"date":"2013-02-04","index":9751,"close":53.9,"high":54.5,"low":53.8,"open":54.16,"volume":7717400}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9752,"close":54.29,"high":54.41,"low":54,"open":54.36,"volume":10246400},{"timestamp":1360161000,"date":"2013-02-06","index":9753,"close":54.52,"high":55.5,"low":54.41,"open":55.4,"volume":26833600},{"timestamp":1360247400,"date":"2013-02-07","index":9754,"close":54.36,"high":54.48,"low":53.41,"open":54.07,"volume":11723200},{"timestamp":1360333800,"date":"2013-02-08","index":9755,"close":54.66,"high":54.72,"low":54.31,"open":54.38,"volume":9584300},{"timestamp":1360593000,"date":"2013-02-11","index":9756,"close":54.75,"high":54.98,"low":54.59,"open":54.65,"volume":6358600},{"timestamp":1360679400,"date":"2013-02-12","index":9757,"close":54.95,"high":55.05,"low":54.69,"open":54.77,"volume":8758100},{"timestamp":1360765800,"date":"2013-02-13","index":9758,"close":54.96,"high":55.3,"low":54.67,"open":55.08,"volume":5701400},{"timestamp":1360852200,"date":"2013-02-14","index":9759,"close":54.88,"high":55.17,"low":54.71,"open":54.92,"volume":8564500},{"timestamp":1360938600,"date":"2013-02-15","index":9760,"close":55.61,"high":55.62,"low":54.89,"open":55.05,"volume":17783400},{"timestamp":1361284200,"date":"2013-02-19","index":9761,"close":55.73,"high":55.95,"low":55.57,"open":55.58,"volume":7780500},{"timestamp":1361370600,"date":"2013-02-20","index":9762,"close":54.6,"high":55.82,"low":54.56,"open":55.62,"volume":8460700}]},{"date":"2012-11-08","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":9682,"close":51.79,"high":52.05,"low":51.4,"open":51.81,"volume":6131800},{"timestamp":1350999000,"date":"2012-10-23","index":9683,"close":50.76,"high":51.35,"low":50.75,"open":51.33,"volume":8531000},{"timestamp":1351085400,"date":"2012-10-24","index":9684,"close":50.65,"high":51.08,"low":50.56,"open":50.95,"volume":6069500},{"timestamp":1351171800,"date":"2012-10-25","index":9685,"close":50.26,"high":51.03,"low":49.96,"open":50.93,"volume":6794100},{"timestamp":1351258200,"date":"2012-10-26","index":9686,"close":50.08,"high":50.54,"low":49.52,"open":50.36,"volume":8359800},{"timestamp":1351690200,"date":"2012-10-31","index":9687,"close":49.12,"high":51.24,"low":48.8,"open":51.15,"volume":20702900},{"timestamp":1351776600,"date":"2012-11-01","index":9688,"close":49.78,"high":50.31,"low":49.28,"open":49.28,"volume":10582900},{"timestamp":1351863000,"date":"2012-11-02","index":9689,"close":49.86,"high":50.99,"low":49.77,"open":50.63,"volume":14027500},{"timestamp":1352125800,"date":"2012-11-05","index":9690,"close":50.32,"high":50.86,"low":49.82,"open":50.81,"volume":9575100},{"timestamp":1352212200,"date":"2012-11-06","index":9691,"close":50.47,"high":50.7,"low":50.08,"open":50.57,"volume":7691200},{"timestamp":1352298600,"date":"2012-11-07","index":9692,"close":50.08,"high":50.65,"low":49.59,"open":50.65,"volume":8533200}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":9693,"close":50.04,"high":50.84,"low":49.92,"open":50.09,"volume":11124200},{"timestamp":1352471400,"date":"2012-11-09","index":9694,"close":47.06,"high":47.95,"low":46.53,"open":46.99,"volume":34216900},{"timestamp":1352730600,"date":"2012-11-12","index":9695,"close":47.45,"high":47.63,"low":46.96,"open":47.49,"volume":12344500},{"timestamp":1352817000,"date":"2012-11-13","index":9696,"close":47.96,"high":48.42,"low":47.28,"open":47.28,"volume":12269300},{"timestamp":1352903400,"date":"2012-11-14","index":9697,"close":47.17,"high":48.04,"low":47.05,"open":48.03,"volume":9776400},{"timestamp":1352989800,"date":"2012-11-15","index":9698,"close":47.47,"high":47.64,"low":46.96,"open":47.24,"volume":11416900},{"timestamp":1353076200,"date":"2012-11-16","index":9699,"close":47.42,"high":47.76,"low":47.05,"open":47.59,"volume":9833400},{"timestamp":1353335400,"date":"2012-11-19","index":9700,"close":47.91,"high":48.03,"low":47.45,"open":47.7,"volume":8512400},{"timestamp":1353421800,"date":"2012-11-20","index":9701,"close":48.44,"high":48.5,"low":47.66,"open":47.78,"volume":7465100},{"timestamp":1353508200,"date":"2012-11-21","index":9702,"close":48.68,"high":48.95,"low":48.4,"open":48.5,"volume":6763300},{"timestamp":1353681000,"date":"2012-11-23","index":9703,"close":49.26,"high":49.28,"low":48.8,"open":48.89,"volume":3353600}]},{"date":"2012-08-07","estimated":0.93,"reported":1.01,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":9618,"close":47.98,"high":48.06,"low":47.42,"open":47.77,"volume":8333100},{"timestamp":1343136600,"date":"2012-07-24","index":9619,"close":48.16,"high":48.33,"low":47.69,"open":48.03,"volume":8955100},{"timestamp":1343223000,"date":"2012-07-25","index":9620,"close":48.3,"high":48.64,"low":48.01,"open":48.33,"volume":7034000},{"timestamp":1343309400,"date":"2012-07-26","index":9621,"close":49.71,"high":49.87,"low":49.06,"open":49.06,"volume":10497100},{"timestamp":1343395800,"date":"2012-07-27","index":9622,"close":49.94,"high":50.54,"low":49.69,"open":49.89,"volume":16174800},{"timestamp":1343655000,"date":"2012-07-30","index":9623,"close":49.8,"high":50.14,"low":49.65,"open":49.95,"volume":8890600},{"timestamp":1343741400,"date":"2012-07-31","index":9624,"close":49.14,"high":49.85,"low":49.09,"open":49.78,"volume":10503000},{"timestamp":1343827800,"date":"2012-08-01","index":9625,"close":48.82,"high":49.53,"low":48.72,"open":49.33,"volume":6780200},{"timestamp":1343914200,"date":"2012-08-02","index":9626,"close":48.98,"high":48.99,"low":48.13,"open":48.6,"volume":9559000},{"timestamp":1344000600,"date":"2012-08-03","index":9627,"close":49.77,"high":49.87,"low":49.36,"open":49.81,"volume":8187800},{"timestamp":1344259800,"date":"2012-08-06","index":9628,"close":49.65,"high":50,"low":49.65,"open":49.97,"volume":6353300}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":9629,"close":49.81,"high":50.31,"low":49.72,"open":50.01,"volume":13676500},{"timestamp":1344432600,"date":"2012-08-08","index":9630,"close":50.49,"high":50.65,"low":49.05,"open":49.36,"volume":14724900},{"timestamp":1344519000,"date":"2012-08-09","index":9631,"close":49.96,"high":50.47,"low":49.85,"open":50.28,"volume":10430300},{"timestamp":1344605400,"date":"2012-08-10","index":9632,"close":49.65,"high":49.92,"low":49.32,"open":49.9,"volume":7449500},{"timestamp":1344864600,"date":"2012-08-13","index":9633,"close":49.86,"high":49.99,"low":49.46,"open":49.53,"volume":4875000},{"timestamp":1344951000,"date":"2012-08-14","index":9634,"close":49.69,"high":50.15,"low":49.53,"open":49.93,"volume":6365900},{"timestamp":1345037400,"date":"2012-08-15","index":9635,"close":49.89,"high":49.97,"low":49.65,"open":49.65,"volume":4887100},{"timestamp":1345123800,"date":"2012-08-16","index":9636,"close":50.25,"high":50.42,"low":49.8,"open":49.99,"volume":8285700},{"timestamp":1345210200,"date":"2012-08-17","index":9637,"close":50.46,"high":50.55,"low":50.33,"open":50.37,"volume":6354700},{"timestamp":1345469400,"date":"2012-08-20","index":9638,"close":50.45,"high":50.59,"low":50.15,"open":50.32,"volume":6937100},{"timestamp":1345555800,"date":"2012-08-21","index":9639,"close":49.64,"high":50.48,"low":49.51,"open":50.41,"volume":7683200}]},{"date":"2012-05-08","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1335187800,"date":"2012-04-23","index":9555,"close":42.01,"high":42.25,"low":41.73,"open":42.25,"volume":6592100},{"timestamp":1335274200,"date":"2012-04-24","index":9556,"close":42.18,"high":42.43,"low":41.97,"open":42.03,"volume":4954600},{"timestamp":1335360600,"date":"2012-04-25","index":9557,"close":42.7,"high":42.76,"low":42.38,"open":42.4,"volume":4926300},{"timestamp":1335447000,"date":"2012-04-26","index":9558,"close":43.36,"high":43.56,"low":42.69,"open":42.74,"volume":7713000},{"timestamp":1335533400,"date":"2012-04-27","index":9559,"close":43.35,"high":43.65,"low":43.12,"open":43.6,"volume":6354200},{"timestamp":1335792600,"date":"2012-04-30","index":9560,"close":43.11,"high":43.35,"low":42.84,"open":43.32,"volume":6987200},{"timestamp":1335879000,"date":"2012-05-01","index":9561,"close":43.79,"high":44.09,"low":43.15,"open":43.18,"volume":9316200},{"timestamp":1335965400,"date":"2012-05-02","index":9562,"close":43.54,"high":43.81,"low":43.3,"open":43.57,"volume":8038200},{"timestamp":1336051800,"date":"2012-05-03","index":9563,"close":43.81,"high":44.13,"low":43.49,"open":43.54,"volume":9353900},{"timestamp":1336138200,"date":"2012-05-04","index":9564,"close":42.93,"high":43.71,"low":42.84,"open":43.6,"volume":7458800},{"timestamp":1336397400,"date":"2012-05-07","index":9565,"close":43.82,"high":43.95,"low":43.31,"open":43.65,"volume":11780500}],"post":[{"timestamp":1336483800,"date":"2012-05-08","index":9566,"close":44.3,"high":44.49,"low":43.09,"open":43.78,"volume":19680900},{"timestamp":1336570200,"date":"2012-05-09","index":9567,"close":45.02,"high":45.8,"low":44.41,"open":44.46,"volume":21348300},{"timestamp":1336656600,"date":"2012-05-10","index":9568,"close":45.28,"high":45.59,"low":45.05,"open":45.14,"volume":14082900},{"timestamp":1336743000,"date":"2012-05-11","index":9569,"close":45.56,"high":45.8,"low":45,"open":45.13,"volume":9779300},{"timestamp":1337002200,"date":"2012-05-14","index":9570,"close":45.17,"high":45.5,"low":44.98,"open":45.17,"volume":8059400},{"timestamp":1337088600,"date":"2012-05-15","index":9571,"close":45.01,"high":45.8,"low":44.92,"open":45.23,"volume":10168800},{"timestamp":1337175000,"date":"2012-05-16","index":9572,"close":45.08,"high":45.55,"low":45.06,"open":45.15,"volume":8399800},{"timestamp":1337261400,"date":"2012-05-17","index":9573,"close":44.33,"high":45.23,"low":44.3,"open":45.15,"volume":8475100},{"timestamp":1337347800,"date":"2012-05-18","index":9574,"close":43.81,"high":44.49,"low":43.62,"open":44.46,"volume":10598200},{"timestamp":1337607000,"date":"2012-05-21","index":9575,"close":44.39,"high":44.41,"low":43.51,"open":43.81,"volume":8309300},{"timestamp":1337693400,"date":"2012-05-22","index":9576,"close":44.39,"high":44.7,"low":44.13,"open":44.49,"volume":6855400}]},{"date":"2012-02-07","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9492,"close":39.25,"high":39.5,"low":38.96,"open":39.38,"volume":7124600},{"timestamp":1327415400,"date":"2012-01-24","index":9493,"close":39.25,"high":39.27,"low":38.57,"open":39.03,"volume":9407000},{"timestamp":1327501800,"date":"2012-01-25","index":9494,"close":39.56,"high":39.68,"low":38.96,"open":39.12,"volume":10054000},{"timestamp":1327588200,"date":"2012-01-26","index":9495,"close":39.35,"high":39.75,"low":39.06,"open":39.59,"volume":7162600},{"timestamp":1327674600,"date":"2012-01-27","index":9496,"close":39.25,"high":39.5,"low":38.98,"open":39.27,"volume":9588400},{"timestamp":1327933800,"date":"2012-01-30","index":9497,"close":38.99,"high":39.11,"low":38.38,"open":38.74,"volume":8683200},{"timestamp":1328020200,"date":"2012-01-31","index":9498,"close":38.9,"high":39.31,"low":38.66,"open":39.08,"volume":14020100},{"timestamp":1328106600,"date":"2012-02-01","index":9499,"close":39.33,"high":39.67,"low":39.16,"open":39.25,"volume":8901000},{"timestamp":1328193000,"date":"2012-02-02","index":9500,"close":38.91,"high":39.25,"low":38.56,"open":39.22,"volume":9076800},{"timestamp":1328279400,"date":"2012-02-03","index":9501,"close":40,"high":40,"low":39.36,"open":39.43,"volume":11605300},{"timestamp":1328538600,"date":"2012-02-06","index":9502,"close":40.46,"high":40.59,"low":39.96,"open":40,"volume":11536500}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9503,"close":40.98,"high":41.15,"low":40.2,"open":40.73,"volume":20107300},{"timestamp":1328711400,"date":"2012-02-08","index":9504,"close":41.27,"high":41.91,"low":40.99,"open":41.37,"volume":21690200},{"timestamp":1328797800,"date":"2012-02-09","index":9505,"close":41.53,"high":41.64,"low":40.55,"open":40.75,"volume":13581000},{"timestamp":1328884200,"date":"2012-02-10","index":9506,"close":41.45,"high":41.45,"low":40.83,"open":40.94,"volume":10116300},{"timestamp":1329143400,"date":"2012-02-13","index":9507,"close":41.79,"high":41.92,"low":41.59,"open":41.62,"volume":9065800},{"timestamp":1329229800,"date":"2012-02-14","index":9508,"close":41.6,"high":41.62,"low":41.26,"open":41.5,"volume":8210300},{"timestamp":1329316200,"date":"2012-02-15","index":9509,"close":41.25,"high":41.75,"low":41.13,"open":41.48,"volume":7891200},{"timestamp":1329402600,"date":"2012-02-16","index":9510,"close":41.54,"high":41.73,"low":41.08,"open":41.23,"volume":7464500},{"timestamp":1329489000,"date":"2012-02-17","index":9511,"close":41.75,"high":41.86,"low":41.55,"open":41.71,"volume":7758700},{"timestamp":1329834600,"date":"2012-02-21","index":9512,"close":41.57,"high":41.9,"low":41.49,"open":41.8,"volume":5675100},{"timestamp":1329921000,"date":"2012-02-22","index":9513,"close":41.27,"high":41.71,"low":41.15,"open":41.55,"volume":6176200}]},{"date":"2011-11-10","estimated":0.54,"reported":0.59,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":9433,"close":35.05,"high":35.19,"low":34.09,"open":34.88,"volume":10407200},{"timestamp":1319722200,"date":"2011-10-27","index":9434,"close":36.28,"high":36.6,"low":35.63,"open":35.79,"volume":11316800},{"timestamp":1319808600,"date":"2011-10-28","index":9435,"close":36.21,"high":36.34,"low":35.72,"open":36.23,"volume":8477600},{"timestamp":1320067800,"date":"2011-10-31","index":9436,"close":34.88,"high":35.79,"low":34.86,"open":35.72,"volume":10152100},{"timestamp":1320154200,"date":"2011-11-01","index":9437,"close":33.6,"high":34.47,"low":33.31,"open":34.43,"volume":13361700},{"timestamp":1320240600,"date":"2011-11-02","index":9438,"close":34.07,"high":34.38,"low":33.8,"open":34.13,"volume":8538100},{"timestamp":1320327000,"date":"2011-11-03","index":9439,"close":35.03,"high":35.13,"low":33.97,"open":34.57,"volume":9276100},{"timestamp":1320413400,"date":"2011-11-04","index":9440,"close":34.76,"high":35.01,"low":34.33,"open":34.81,"volume":6430900},{"timestamp":1320676200,"date":"2011-11-07","index":9441,"close":35.15,"high":35.17,"low":34.61,"open":34.86,"volume":6942700},{"timestamp":1320762600,"date":"2011-11-08","index":9442,"close":35.29,"high":35.46,"low":34.34,"open":35.44,"volume":10710900},{"timestamp":1320849000,"date":"2011-11-09","index":9443,"close":33.79,"high":34.59,"low":33.66,"open":34.59,"volume":11913800}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":9444,"close":34.64,"high":34.76,"low":33.65,"open":34.16,"volume":12170600},{"timestamp":1321021800,"date":"2011-11-11","index":9445,"close":36.7,"high":37.42,"low":36.37,"open":36.63,"volume":22388500},{"timestamp":1321281000,"date":"2011-11-14","index":9446,"close":36.12,"high":36.42,"low":35.88,"open":36.33,"volume":9631900},{"timestamp":1321367400,"date":"2011-11-15","index":9447,"close":36.45,"high":37,"low":35.96,"open":35.96,"volume":14226700},{"timestamp":1321453800,"date":"2011-11-16","index":9448,"close":35.53,"high":36.32,"low":35.47,"open":35.96,"volume":10809700},{"timestamp":1321540200,"date":"2011-11-17","index":9449,"close":35.15,"high":35.86,"low":34.8,"open":35.38,"volume":32562000},{"timestamp":1321626600,"date":"2011-11-18","index":9450,"close":35.63,"high":35.78,"low":35.24,"open":35.39,"volume":32200300},{"timestamp":1321885800,"date":"2011-11-21","index":9451,"close":34.33,"high":35.63,"low":34.22,"open":35.48,"volume":39965700},{"timestamp":1321972200,"date":"2011-11-22","index":9452,"close":34.02,"high":34.47,"low":33.41,"open":34.21,"volume":12500700},{"timestamp":1322058600,"date":"2011-11-23","index":9453,"close":33.4,"high":33.78,"low":33.4,"open":33.58,"volume":10764000},{"timestamp":1322231400,"date":"2011-11-25","index":9454,"close":33.51,"high":34.22,"low":33.28,"open":33.5,"volume":4991900}]},{"date":"2011-08-09","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1311600600,"date":"2011-07-25","index":9367,"close":40.56,"high":40.89,"low":40.16,"open":40.25,"volume":6840900},{"timestamp":1311687000,"date":"2011-07-26","index":9368,"close":40.51,"high":40.81,"low":40.37,"open":40.38,"volume":9292900},{"timestamp":1311773400,"date":"2011-07-27","index":9369,"close":39.52,"high":40.37,"low":39.42,"open":40.35,"volume":10736600},{"timestamp":1311859800,"date":"2011-07-28","index":9370,"close":39.4,"high":39.83,"low":39.19,"open":39.46,"volume":11028100},{"timestamp":1311946200,"date":"2011-07-29","index":9371,"close":38.62,"high":39.31,"low":38.5,"open":39.05,"volume":16049700},{"timestamp":1312205400,"date":"2011-08-01","index":9372,"close":38.44,"high":38.75,"low":37.82,"open":38.73,"volume":11497500},{"timestamp":1312291800,"date":"2011-08-02","index":9373,"close":36.97,"high":38.43,"low":36.93,"open":38.06,"volume":13652300},{"timestamp":1312378200,"date":"2011-08-03","index":9374,"close":37.43,"high":37.5,"low":36.47,"open":36.94,"volume":11804500},{"timestamp":1312464600,"date":"2011-08-04","index":9375,"close":35.35,"high":36.89,"low":35.26,"open":36.85,"volume":19369200},{"timestamp":1312551000,"date":"2011-08-05","index":9376,"close":35.18,"high":35.95,"low":34.4,"open":35.79,"volume":22781900},{"timestamp":1312810200,"date":"2011-08-08","index":9377,"close":33.03,"high":34.57,"low":33.03,"open":34.06,"volume":25923500}],"post":[{"timestamp":1312896600,"date":"2011-08-09","index":9378,"close":34.7,"high":34.75,"low":32.31,"open":33.47,"volume":31836700},{"timestamp":1312983000,"date":"2011-08-10","index":9379,"close":31.54,"high":32.27,"low":29.6,"open":31.84,"volume":87048500},{"timestamp":1313069400,"date":"2011-08-11","index":9380,"close":32.12,"high":33.08,"low":31.81,"open":31.83,"volume":36389500},{"timestamp":1313155800,"date":"2011-08-12","index":9381,"close":33.09,"high":33.56,"low":32.44,"open":32.76,"volume":24426900},{"timestamp":1313415000,"date":"2011-08-15","index":9382,"close":33.65,"high":33.8,"low":33.09,"open":33.43,"volume":17839100},{"timestamp":1313501400,"date":"2011-08-16","index":9383,"close":33.42,"high":33.67,"low":32.75,"open":33.12,"volume":18558300},{"timestamp":1313587800,"date":"2011-08-17","index":9384,"close":33.37,"high":33.75,"low":32.84,"open":33.61,"volume":12741000},{"timestamp":1313674200,"date":"2011-08-18","index":9385,"close":32.55,"high":32.69,"low":32.17,"open":32.47,"volume":23724700},{"timestamp":1313760600,"date":"2011-08-19","index":9386,"close":31.85,"high":32.98,"low":31.82,"open":31.95,"volume":19006700},{"timestamp":1314019800,"date":"2011-08-22","index":9387,"close":32.02,"high":32.65,"low":31.94,"open":32.42,"volume":15000100},{"timestamp":1314106200,"date":"2011-08-23","index":9388,"close":32.11,"high":32.11,"low":31.33,"open":32.07,"volume":30417400}]},{"date":"2011-05-10","estimated":0.57,"reported":0.49,"pre":[{"timestamp":1303738200,"date":"2011-04-25","index":9304,"close":41.93,"high":42.35,"low":41.87,"open":42.34,"volume":5157000},{"timestamp":1303824600,"date":"2011-04-26","index":9305,"close":42.33,"high":42.44,"low":41.72,"open":41.98,"volume":7290800},{"timestamp":1303911000,"date":"2011-04-27","index":9306,"close":42.58,"high":42.68,"low":42.18,"open":42.26,"volume":5396900},{"timestamp":1303997400,"date":"2011-04-28","index":9307,"close":43.02,"high":43.15,"low":42.38,"open":42.38,"volume":6529800},{"timestamp":1304083800,"date":"2011-04-29","index":9308,"close":43.1,"high":43.35,"low":42.81,"open":43.04,"volume":5740200},{"timestamp":1304343000,"date":"2011-05-02","index":9309,"close":43.27,"high":43.79,"low":43.21,"open":43.47,"volume":5601100},{"timestamp":1304429400,"date":"2011-05-03","index":9310,"close":43.07,"high":43.57,"low":42.89,"open":43.25,"volume":6206900},{"timestamp":1304515800,"date":"2011-05-04","index":9311,"close":42.62,"high":43.24,"low":42.3,"open":42.94,"volume":7481400},{"timestamp":1304602200,"date":"2011-05-05","index":9312,"close":42.69,"high":43.25,"low":42.44,"open":42.51,"volume":8242300},{"timestamp":1304688600,"date":"2011-05-06","index":9313,"close":43.06,"high":43.5,"low":42.85,"open":43.3,"volume":7791900},{"timestamp":1304947800,"date":"2011-05-09","index":9314,"close":43.1,"high":43.35,"low":42.93,"open":43.32,"volume":6308300}],"post":[{"timestamp":1305034200,"date":"2011-05-10","index":9315,"close":43.91,"high":44.13,"low":43.1,"open":43.24,"volume":12541000},{"timestamp":1305120600,"date":"2011-05-11","index":9316,"close":41.52,"high":42.58,"low":41.11,"open":42.11,"volume":38451900},{"timestamp":1305207000,"date":"2011-05-12","index":9317,"close":41.58,"high":41.76,"low":40.94,"open":41.51,"volume":13080100},{"timestamp":1305293400,"date":"2011-05-13","index":9318,"close":41.52,"high":41.87,"low":41.25,"open":41.61,"volume":8420500},{"timestamp":1305552600,"date":"2011-05-16","index":9319,"close":40.93,"high":41.3,"low":40.89,"open":41.26,"volume":11697800},{"timestamp":1305639000,"date":"2011-05-17","index":9320,"close":41.01,"high":41.14,"low":40.68,"open":40.86,"volume":10024400},{"timestamp":1305725400,"date":"2011-05-18","index":9321,"close":41.42,"high":41.45,"low":40.9,"open":40.94,"volume":9948300},{"timestamp":1305811800,"date":"2011-05-19","index":9322,"close":41.38,"high":41.74,"low":41.14,"open":41.55,"volume":10055800},{"timestamp":1305898200,"date":"2011-05-20","index":9323,"close":41.5,"high":41.84,"low":41.12,"open":41.34,"volume":9213000},{"timestamp":1306157400,"date":"2011-05-23","index":9324,"close":41.16,"high":41.33,"low":40.95,"open":41.15,"volume":7955900},{"timestamp":1306243800,"date":"2011-05-24","index":9325,"close":41.09,"high":41.34,"low":40.87,"open":41.27,"volume":8459300}]},{"date":"2011-02-08","estimated":0.56,"reported":0.68,"pre":[{"timestamp":1295879400,"date":"2011-01-24","index":9241,"close":39.94,"high":39.95,"low":39.54,"open":39.64,"volume":7794300},{"timestamp":1295965800,"date":"2011-01-25","index":9242,"close":39.86,"high":39.92,"low":39.47,"open":39.79,"volume":7920300},{"timestamp":1296052200,"date":"2011-01-26","index":9243,"close":39.44,"high":39.93,"low":39.37,"open":39.84,"volume":9777100},{"timestamp":1296138600,"date":"2011-01-27","index":9244,"close":39.46,"high":39.69,"low":39.25,"open":39.54,"volume":8231000},{"timestamp":1296225000,"date":"2011-01-28","index":9245,"close":38.85,"high":39.79,"low":38.65,"open":39.36,"volume":8399900},{"timestamp":1296484200,"date":"2011-01-31","index":9246,"close":38.87,"high":39.25,"low":38.65,"open":39.04,"volume":8206400},{"timestamp":1296570600,"date":"2011-02-01","index":9247,"close":39.88,"high":39.95,"low":39.04,"open":39.04,"volume":9283000},{"timestamp":1296657000,"date":"2011-02-02","index":9248,"close":40.49,"high":40.71,"low":39.8,"open":39.8,"volume":15357000},{"timestamp":1296743400,"date":"2011-02-03","index":9249,"close":40.5,"high":40.75,"low":40.28,"open":40.4,"volume":9513800},{"timestamp":1296829800,"date":"2011-02-04","index":9250,"close":40.71,"high":40.77,"low":40.41,"open":40.47,"volume":11142200},{"timestamp":1297089000,"date":"2011-02-07","index":9251,"close":40.94,"high":41.2,"low":40.71,"open":40.8,"volume":7283900}],"post":[{"timestamp":1297175400,"date":"2011-02-08","index":9252,"close":41.18,"high":41.24,"low":40.79,"open":40.9,"volume":11850200},{"timestamp":1297261800,"date":"2011-02-09","index":9253,"close":43.36,"high":44.05,"low":42.72,"open":42.76,"volume":35806100},{"timestamp":1297348200,"date":"2011-02-10","index":9254,"close":43.31,"high":43.66,"low":42.73,"open":42.78,"volume":14829000},{"timestamp":1297434600,"date":"2011-02-11","index":9255,"close":43.41,"high":43.51,"low":43,"open":43.04,"volume":14199200},{"timestamp":1297693800,"date":"2011-02-14","index":9256,"close":43.24,"high":43.41,"low":42.98,"open":43.19,"volume":7500600},{"timestamp":1297780200,"date":"2011-02-15","index":9257,"close":43.09,"high":43.57,"low":42.98,"open":43,"volume":12069100},{"timestamp":1297866600,"date":"2011-02-16","index":9258,"close":43.7,"high":43.71,"low":43.05,"open":43.21,"volume":7902800},{"timestamp":1297953000,"date":"2011-02-17","index":9259,"close":43.7,"high":43.9,"low":43.47,"open":43.5,"volume":6396000},{"timestamp":1298039400,"date":"2011-02-18","index":9260,"close":43.56,"high":43.65,"low":43.26,"open":43.65,"volume":15918200},{"timestamp":1298385000,"date":"2011-02-22","index":9261,"close":42.65,"high":43.15,"low":42.4,"open":42.83,"volume":14162700},{"timestamp":1298471400,"date":"2011-02-23","index":9262,"close":42.13,"high":43.29,"low":41.97,"open":42.91,"volume":18834700}]},{"date":"2010-11-11","estimated":0.46,"reported":0.45,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":9181,"close":35.92,"high":35.96,"low":35.47,"open":35.6,"volume":11752600},{"timestamp":1288272600,"date":"2010-10-28","index":9182,"close":36.51,"high":36.52,"low":35.94,"open":35.95,"volume":14226000},{"timestamp":1288359000,"date":"2010-10-29","index":9183,"close":36.13,"high":36.51,"low":35.83,"open":36.51,"volume":12926000},{"timestamp":1288618200,"date":"2010-11-01","index":9184,"close":36.03,"high":36.49,"low":35.76,"open":36.21,"volume":8454000},{"timestamp":1288704600,"date":"2010-11-02","index":9185,"close":36.11,"high":36.45,"low":36.1,"open":36.37,"volume":16355300},{"timestamp":1288791000,"date":"2010-11-03","index":9186,"close":36.29,"high":36.43,"low":35.95,"open":36.12,"volume":12050100},{"timestamp":1288877400,"date":"2010-11-04","index":9187,"close":37.03,"high":37.16,"low":36.46,"open":36.5,"volume":16674900},{"timestamp":1288963800,"date":"2010-11-05","index":9188,"close":37.2,"high":37.27,"low":36.78,"open":36.78,"volume":9712900},{"timestamp":1289226600,"date":"2010-11-08","index":9189,"close":37.06,"high":37.14,"low":36.89,"open":37.05,"volume":6802600},{"timestamp":1289313000,"date":"2010-11-09","index":9190,"close":36.86,"high":37.23,"low":36.68,"open":37.19,"volume":7600000},{"timestamp":1289399400,"date":"2010-11-10","index":9191,"close":36.99,"high":37,"low":36.51,"open":36.91,"volume":7857200}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":9192,"close":35.93,"high":37.39,"low":35.15,"open":36.88,"volume":37821800},{"timestamp":1289572200,"date":"2010-11-12","index":9193,"close":37.75,"high":38,"low":36.6,"open":36.76,"volume":39192700},{"timestamp":1289831400,"date":"2010-11-15","index":9194,"close":37.25,"high":37.66,"low":37.14,"open":37.42,"volume":11658400},{"timestamp":1289917800,"date":"2010-11-16","index":9195,"close":36.92,"high":37.29,"low":36.71,"open":36.87,"volume":12409800},{"timestamp":1290004200,"date":"2010-11-17","index":9196,"close":37.22,"high":37.32,"low":36.7,"open":36.8,"volume":10600500},{"timestamp":1290090600,"date":"2010-11-18","index":9197,"close":37.58,"high":37.78,"low":37.2,"open":37.2,"volume":9520400},{"timestamp":1290177000,"date":"2010-11-19","index":9198,"close":37.01,"high":37.33,"low":36.75,"open":37.1,"volume":13691800},{"timestamp":1290436200,"date":"2010-11-22","index":9199,"close":36.95,"high":37.05,"low":36.52,"open":36.88,"volume":6558800},{"timestamp":1290522600,"date":"2010-11-23","index":9200,"close":36.12,"high":36.62,"low":36,"open":36.53,"volume":11925900},{"timestamp":1290609000,"date":"2010-11-24","index":9201,"close":36.87,"high":36.98,"low":36.3,"open":36.36,"volume":9098200},{"timestamp":1290781800,"date":"2010-11-26","index":9202,"close":36.7,"high":36.93,"low":36.43,"open":36.51,"volume":3490900}]},{"date":"2010-08-10","estimated":0.58,"reported":0.67,"pre":[{"timestamp":1280151000,"date":"2010-07-26","index":9115,"close":34.4,"high":34.72,"low":34.09,"open":34.09,"volume":10104400},{"timestamp":1280237400,"date":"2010-07-27","index":9116,"close":34.28,"high":34.66,"low":33.96,"open":34.66,"volume":7103000},{"timestamp":1280323800,"date":"2010-07-28","index":9117,"close":34.04,"high":34.21,"low":33.8,"open":34.19,"volume":6089200},{"timestamp":1280410200,"date":"2010-07-29","index":9118,"close":33.71,"high":34.8,"low":33.42,"open":34.22,"volume":9938400},{"timestamp":1280496600,"date":"2010-07-30","index":9119,"close":33.69,"high":33.88,"low":33.02,"open":33.37,"volume":7805000},{"timestamp":1280755800,"date":"2010-08-02","index":9120,"close":34.48,"high":34.68,"low":34.13,"open":34.14,"volume":9948800},{"timestamp":1280842200,"date":"2010-08-03","index":9121,"close":34.21,"high":34.55,"low":34.02,"open":34.44,"volume":8503300},{"timestamp":1280928600,"date":"2010-08-04","index":9122,"close":34.83,"high":34.96,"low":34.14,"open":34.41,"volume":9840700},{"timestamp":1281015000,"date":"2010-08-05","index":9123,"close":34.98,"high":35.05,"low":34.56,"open":34.68,"volume":8407300},{"timestamp":1281101400,"date":"2010-08-06","index":9124,"close":35,"high":35.09,"low":34.39,"open":34.58,"volume":8061700},{"timestamp":1281360600,"date":"2010-08-09","index":9125,"close":35.16,"high":35.23,"low":34.9,"open":34.96,"volume":7809300}],"post":[{"timestamp":1281447000,"date":"2010-08-10","index":9126,"close":35.29,"high":35.41,"low":34.73,"open":34.89,"volume":12353400},{"timestamp":1281533400,"date":"2010-08-11","index":9127,"close":34.22,"high":34.77,"low":34.13,"open":34.77,"volume":15028900},{"timestamp":1281619800,"date":"2010-08-12","index":9128,"close":33.99,"high":34.3,"low":33.71,"open":33.85,"volume":11809600},{"timestamp":1281706200,"date":"2010-08-13","index":9129,"close":33.68,"high":33.81,"low":33.41,"open":33.79,"volume":11058100},{"timestamp":1281965400,"date":"2010-08-16","index":9130,"close":33.66,"high":33.75,"low":33.11,"open":33.44,"volume":6917800},{"timestamp":1282051800,"date":"2010-08-17","index":9131,"close":33.76,"high":33.99,"low":33.51,"open":33.92,"volume":9875200},{"timestamp":1282138200,"date":"2010-08-18","index":9132,"close":33.91,"high":34.22,"low":33.4,"open":33.81,"volume":8325000},{"timestamp":1282224600,"date":"2010-08-19","index":9133,"close":33.19,"high":33.78,"low":33.06,"open":33.72,"volume":12070700},{"timestamp":1282311000,"date":"2010-08-20","index":9134,"close":33.05,"high":33.2,"low":32.71,"open":33,"volume":8632700},{"timestamp":1282570200,"date":"2010-08-23","index":9135,"close":32.93,"high":33.55,"low":32.8,"open":33.23,"volume":8046500},{"timestamp":1282656600,"date":"2010-08-24","index":9136,"close":32.14,"high":32.7,"low":31.97,"open":32.49,"volume":14229700}]},{"date":"2010-05-11","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":9052,"close":37.04,"high":37.14,"low":36.67,"open":36.76,"volume":9983200},{"timestamp":1272375000,"date":"2010-04-27","index":9053,"close":36.32,"high":36.82,"low":36.16,"open":36.78,"volume":10931300},{"timestamp":1272461400,"date":"2010-04-28","index":9054,"close":36.29,"high":36.55,"low":35.96,"open":36.52,"volume":10930900},{"timestamp":1272547800,"date":"2010-04-29","index":9055,"close":37.22,"high":37.39,"low":36.5,"open":36.5,"volume":10576700},{"timestamp":1272634200,"date":"2010-04-30","index":9056,"close":36.84,"high":37.49,"low":36.6,"open":37.19,"volume":11456400},{"timestamp":1272893400,"date":"2010-05-03","index":9057,"close":37.56,"high":37.98,"low":36.84,"open":36.95,"volume":10887500},{"timestamp":1272979800,"date":"2010-05-04","index":9058,"close":36.59,"high":37.3,"low":36.32,"open":37.29,"volume":13195700},{"timestamp":1273066200,"date":"2010-05-05","index":9059,"close":35.34,"high":36.56,"low":35.08,"open":36.43,"volume":17960000},{"timestamp":1273152600,"date":"2010-05-06","index":9060,"close":34.01,"high":35.55,"low":31,"open":35.16,"volume":25181500},{"timestamp":1273239000,"date":"2010-05-07","index":9061,"close":33.41,"high":34.35,"low":32.77,"open":33.86,"volume":22579800},{"timestamp":1273498200,"date":"2010-05-10","index":9062,"close":35.29,"high":35.63,"low":34.56,"open":34.99,"volume":18282600}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":9063,"close":35.76,"high":36.25,"low":35.14,"open":35.52,"volume":19853200},{"timestamp":1273671000,"date":"2010-05-12","index":9064,"close":35.13,"high":36.21,"low":34.82,"open":34.98,"volume":25533300},{"timestamp":1273757400,"date":"2010-05-13","index":9065,"close":34.75,"high":35.53,"low":34.74,"open":35.18,"volume":15445900},{"timestamp":1273843800,"date":"2010-05-14","index":9066,"close":34.06,"high":34.78,"low":33.83,"open":34.66,"volume":16945200},{"timestamp":1274103000,"date":"2010-05-17","index":9067,"close":34.2,"high":34.34,"low":33.29,"open":34.22,"volume":15136700},{"timestamp":1274189400,"date":"2010-05-18","index":9068,"close":33.73,"high":34.64,"low":33.52,"open":34.36,"volume":17393800},{"timestamp":1274275800,"date":"2010-05-19","index":9069,"close":33.39,"high":33.8,"low":33.09,"open":33.47,"volume":18536600},{"timestamp":1274362200,"date":"2010-05-20","index":9070,"close":31.99,"high":32.96,"low":31.99,"open":32.76,"volume":26615500},{"timestamp":1274448600,"date":"2010-05-21","index":9071,"close":32.87,"high":32.87,"low":31.4,"open":31.4,"volume":20122900},{"timestamp":1274707800,"date":"2010-05-24","index":9072,"close":32.48,"high":32.99,"low":32.11,"open":32.56,"volume":14040200},{"timestamp":1274794200,"date":"2010-05-25","index":9073,"close":32.32,"high":32.37,"low":31.21,"open":31.58,"volume":26555900}]},{"date":"2010-02-09","estimated":0.38,"reported":0.47,"pre":[{"timestamp":1264429800,"date":"2010-01-25","index":8989,"close":29.92,"high":30.23,"low":29.55,"open":30.22,"volume":11155800},{"timestamp":1264516200,"date":"2010-01-26","index":8990,"close":29.66,"high":29.94,"low":29.32,"open":29.8,"volume":11197300},{"timestamp":1264602600,"date":"2010-01-27","index":8991,"close":29.32,"high":29.81,"low":29.01,"open":29.56,"volume":16121200},{"timestamp":1264689000,"date":"2010-01-28","index":8992,"close":29.35,"high":29.48,"low":28.71,"open":29.43,"volume":17126000},{"timestamp":1264775400,"date":"2010-01-29","index":8993,"close":29.55,"high":29.82,"low":29.25,"open":29.37,"volume":14507900},{"timestamp":1265034600,"date":"2010-02-01","index":8994,"close":29.52,"high":29.77,"low":29.34,"open":29.6,"volume":10894200},{"timestamp":1265121000,"date":"2010-02-02","index":8995,"close":29.98,"high":30.01,"low":29.22,"open":29.53,"volume":10100900},{"timestamp":1265207400,"date":"2010-02-03","index":8996,"close":30.75,"high":30.87,"low":29.79,"open":29.92,"volume":15976200},{"timestamp":1265293800,"date":"2010-02-04","index":8997,"close":29.67,"high":30.49,"low":29.66,"open":30.28,"volume":13407100},{"timestamp":1265380200,"date":"2010-02-05","index":8998,"close":29.54,"high":29.84,"low":28.99,"open":29.63,"volume":11956100},{"timestamp":1265639400,"date":"2010-02-08","index":8999,"close":29.48,"high":29.95,"low":29.46,"open":29.76,"volume":10656800}],"post":[{"timestamp":1265725800,"date":"2010-02-09","index":9000,"close":29.84,"high":30.04,"low":29.48,"open":29.89,"volume":14376800},{"timestamp":1265812200,"date":"2010-02-10","index":9001,"close":30.03,"high":30.09,"low":29.03,"open":29.16,"volume":24191900},{"timestamp":1265898600,"date":"2010-02-11","index":9002,"close":30.16,"high":30.43,"low":29.76,"open":29.82,"volume":12389400},{"timestamp":1265985000,"date":"2010-02-12","index":9003,"close":30.07,"high":30.2,"low":29.86,"open":29.86,"volume":12802700},{"timestamp":1266330600,"date":"2010-02-16","index":9004,"close":30.47,"high":30.5,"low":30.17,"open":30.28,"volume":9061600},{"timestamp":1266417000,"date":"2010-02-17","index":9005,"close":30.86,"high":30.93,"low":30.38,"open":30.54,"volume":9768600},{"timestamp":1266503400,"date":"2010-02-18","index":9006,"close":31.02,"high":31.07,"low":30.68,"open":30.86,"volume":8212300},{"timestamp":1266589800,"date":"2010-02-19","index":9007,"close":31.23,"high":31.52,"low":30.85,"open":30.94,"volume":12595600},{"timestamp":1266849000,"date":"2010-02-22","index":9008,"close":31.12,"high":31.47,"low":31.06,"open":31.35,"volume":7868200},{"timestamp":1266935400,"date":"2010-02-23","index":9009,"close":30.92,"high":31.27,"low":30.86,"open":31.03,"volume":10228300},{"timestamp":1267021800,"date":"2010-02-24","index":9010,"close":31.39,"high":31.5,"low":31.01,"open":31.05,"volume":12062100}]},{"date":"2009-11-12","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":8930,"close":27.24,"high":28.16,"low":27.23,"open":28.07,"volume":14359600},{"timestamp":1256823000,"date":"2009-10-29","index":8931,"close":28.14,"high":28.16,"low":27.18,"open":27.46,"volume":13171500},{"timestamp":1256909400,"date":"2009-10-30","index":8932,"close":27.37,"high":28.31,"low":27.28,"open":28.14,"volume":12957000},{"timestamp":1257172200,"date":"2009-11-02","index":8933,"close":27.41,"high":27.86,"low":27.01,"open":27.38,"volume":13301400},{"timestamp":1257258600,"date":"2009-11-03","index":8934,"close":27.62,"high":27.73,"low":27.1,"open":27.26,"volume":12044500},{"timestamp":1257345000,"date":"2009-11-04","index":8935,"close":28.03,"high":28.73,"low":27.9,"open":28.12,"volume":12832900},{"timestamp":1257431400,"date":"2009-11-05","index":8936,"close":29,"high":29.1,"low":28.23,"open":28.23,"volume":12129800},{"timestamp":1257517800,"date":"2009-11-06","index":8937,"close":28.56,"high":29,"low":28.34,"open":28.79,"volume":11862600},{"timestamp":1257777000,"date":"2009-11-09","index":8938,"close":29,"high":29.07,"low":28.23,"open":28.67,"volume":12643300},{"timestamp":1257863400,"date":"2009-11-10","index":8939,"close":29.12,"high":29.3,"low":28.95,"open":29.01,"volume":16938200},{"timestamp":1257949800,"date":"2009-11-11","index":8940,"close":29.29,"high":29.47,"low":29.11,"open":29.21,"volume":11551800}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":8941,"close":29.05,"high":29.46,"low":28.9,"open":29.4,"volume":18282100},{"timestamp":1258122600,"date":"2009-11-13","index":8942,"close":30.44,"high":30.53,"low":29.71,"open":29.75,"volume":29084900},{"timestamp":1258381800,"date":"2009-11-16","index":8943,"close":30.7,"high":30.88,"low":30.03,"open":30.12,"volume":12891200},{"timestamp":1258468200,"date":"2009-11-17","index":8944,"close":30.87,"high":30.93,"low":30.25,"open":30.27,"volume":10173600},{"timestamp":1258554600,"date":"2009-11-18","index":8945,"close":30.67,"high":30.78,"low":30.3,"open":30.68,"volume":7843500},{"timestamp":1258641000,"date":"2009-11-19","index":8946,"close":30.21,"high":30.4,"low":29.92,"open":30.26,"volume":8148500},{"timestamp":1258727400,"date":"2009-11-20","index":8947,"close":30.01,"high":30.25,"low":29.85,"open":30.07,"volume":9205600},{"timestamp":1258986600,"date":"2009-11-23","index":8948,"close":30.48,"high":30.76,"low":30.31,"open":30.31,"volume":8046300},{"timestamp":1259073000,"date":"2009-11-24","index":8949,"close":30.23,"high":30.53,"low":30.1,"open":30.46,"volume":7829700},{"timestamp":1259159400,"date":"2009-11-25","index":8950,"close":30.61,"high":30.75,"low":30,"open":30.24,"volume":10274900},{"timestamp":1259332200,"date":"2009-11-27","index":8951,"close":30.35,"high":30.5,"low":29.8,"open":30.07,"volume":5688000}]},{"date":"2009-07-30","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":8856,"close":24.08,"high":24.13,"low":23.37,"open":23.37,"volume":12112800},{"timestamp":1247751000,"date":"2009-07-16","index":8857,"close":24.79,"high":24.99,"low":24.36,"open":24.54,"volume":15463500},{"timestamp":1247837400,"date":"2009-07-17","index":8858,"close":24.51,"high":24.83,"low":24.43,"open":24.81,"volume":10516600},{"timestamp":1248096600,"date":"2009-07-20","index":8859,"close":25.37,"high":25.43,"low":24.77,"open":24.98,"volume":13801500},{"timestamp":1248183000,"date":"2009-07-21","index":8860,"close":25.2,"high":25.54,"low":24.96,"open":25.39,"volume":13081600},{"timestamp":1248269400,"date":"2009-07-22","index":8861,"close":25.38,"high":25.6,"low":24.99,"open":25.09,"volume":8490700},{"timestamp":1248355800,"date":"2009-07-23","index":8862,"close":26.8,"high":26.84,"low":25.31,"open":25.45,"volume":17220100},{"timestamp":1248442200,"date":"2009-07-24","index":8863,"close":26.58,"high":26.82,"low":26.17,"open":26.63,"volume":8818000},{"timestamp":1248701400,"date":"2009-07-27","index":8864,"close":26.45,"high":26.68,"low":26.22,"open":26.55,"volume":9796800},{"timestamp":1248787800,"date":"2009-07-28","index":8865,"close":26.37,"high":26.59,"low":26.09,"open":26.57,"volume":10791500},{"timestamp":1248874200,"date":"2009-07-29","index":8866,"close":25.89,"high":26.64,"low":25.78,"open":26.18,"volume":11834300}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":8867,"close":26.22,"high":26.7,"low":26.19,"open":26.38,"volume":17084100},{"timestamp":1249047000,"date":"2009-07-31","index":8868,"close":25.12,"high":25.64,"low":25.04,"open":25.39,"volume":25054700},{"timestamp":1249306200,"date":"2009-08-03","index":8869,"close":25.52,"high":25.61,"low":25.36,"open":25.52,"volume":18161500},{"timestamp":1249392600,"date":"2009-08-04","index":8870,"close":25.64,"high":25.66,"low":25.24,"open":25.35,"volume":10073700},{"timestamp":1249479000,"date":"2009-08-05","index":8871,"close":25.27,"high":25.7,"low":24.99,"open":25.64,"volume":12043000},{"timestamp":1249565400,"date":"2009-08-06","index":8872,"close":25.37,"high":25.62,"low":25.07,"open":25.35,"volume":9145200},{"timestamp":1249651800,"date":"2009-08-07","index":8873,"close":26.69,"high":26.83,"low":25.6,"open":25.63,"volume":14579100},{"timestamp":1249911000,"date":"2009-08-10","index":8874,"close":26.44,"high":26.54,"low":26.14,"open":26.42,"volume":8199100},{"timestamp":1249997400,"date":"2009-08-11","index":8875,"close":25.9,"high":26.41,"low":25.77,"open":26.33,"volume":8745200},{"timestamp":1250083800,"date":"2009-08-12","index":8876,"close":26.22,"high":26.47,"low":25.75,"open":25.91,"volume":9024000},{"timestamp":1250170200,"date":"2009-08-13","index":8877,"close":26.26,"high":26.35,"low":25.71,"open":26.28,"volume":10621800}]},{"date":"2009-05-05","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":8796,"close":19.41,"high":20.01,"low":19.23,"open":20,"volume":14272900},{"timestamp":1240320600,"date":"2009-04-21","index":8797,"close":19.47,"high":19.51,"low":19.15,"open":19.22,"volume":11611000},{"timestamp":1240407000,"date":"2009-04-22","index":8798,"close":19.4,"high":19.74,"low":19,"open":19.3,"volume":15812000},{"timestamp":1240493400,"date":"2009-04-23","index":8799,"close":19.63,"high":19.73,"low":19.16,"open":19.42,"volume":14190400},{"timestamp":1240579800,"date":"2009-04-24","index":8800,"close":20.26,"high":20.46,"low":19.56,"open":19.84,"volume":16599400},{"timestamp":1240839000,"date":"2009-04-27","index":8801,"close":19.74,"high":20.15,"low":19.6,"open":19.62,"volume":17855500},{"timestamp":1240925400,"date":"2009-04-28","index":8802,"close":19.51,"high":19.79,"low":19.31,"open":19.6,"volume":23172500},{"timestamp":1241011800,"date":"2009-04-29","index":8803,"close":21.01,"high":21.43,"low":19.47,"open":19.68,"volume":28270400},{"timestamp":1241098200,"date":"2009-04-30","index":8804,"close":21.9,"high":22.57,"low":21.15,"open":21.28,"volume":36593300},{"timestamp":1241184600,"date":"2009-05-01","index":8805,"close":21.94,"high":21.98,"low":21.12,"open":21.76,"volume":15718000},{"timestamp":1241443800,"date":"2009-05-04","index":8806,"close":22.86,"high":22.9,"low":21.84,"open":22.01,"volume":17603700}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":8807,"close":23.15,"high":23.34,"low":22.66,"open":22.69,"volume":16806900},{"timestamp":1241616600,"date":"2009-05-06","index":8808,"close":25.87,"high":26.29,"low":24.66,"open":24.95,"volume":49777100},{"timestamp":1241703000,"date":"2009-05-07","index":8809,"close":25.33,"high":26.17,"low":24.98,"open":25.8,"volume":23981600},{"timestamp":1241789400,"date":"2009-05-08","index":8810,"close":25.46,"high":26,"low":25,"open":25.7,"volume":18172900},{"timestamp":1242048600,"date":"2009-05-11","index":8811,"close":24.71,"high":25.17,"low":24.68,"open":25.11,"volume":14656600},{"timestamp":1242135000,"date":"2009-05-12","index":8812,"close":24.32,"high":24.9,"low":23.9,"open":24.9,"volume":15536900},{"timestamp":1242221400,"date":"2009-05-13","index":8813,"close":23.6,"high":23.99,"low":23.43,"open":23.89,"volume":14055900},{"timestamp":1242307800,"date":"2009-05-14","index":8814,"close":23.48,"high":23.97,"low":23.27,"open":23.65,"volume":11893400},{"timestamp":1242394200,"date":"2009-05-15","index":8815,"close":23.41,"high":24.22,"low":23.27,"open":23.45,"volume":20991800},{"timestamp":1242653400,"date":"2009-05-18","index":8816,"close":24.21,"high":24.26,"low":23.55,"open":23.62,"volume":9355300},{"timestamp":1242739800,"date":"2009-05-19","index":8817,"close":23.82,"high":24.4,"low":23.75,"open":24.25,"volume":11906400}]},{"date":"2009-02-03","estimated":0.51,"reported":0.41,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8733,"close":21.46,"high":22.14,"low":20.78,"open":21.67,"volume":16294800},{"timestamp":1232461800,"date":"2009-01-20","index":8734,"close":20.24,"high":21.66,"low":20.15,"open":21.46,"volume":19725000},{"timestamp":1232548200,"date":"2009-01-21","index":8735,"close":21.23,"high":21.31,"low":20.46,"open":20.84,"volume":17181900},{"timestamp":1232634600,"date":"2009-01-22","index":8736,"close":20.97,"high":21.2,"low":20.47,"open":20.79,"volume":16007900},{"timestamp":1232721000,"date":"2009-01-23","index":8737,"close":20.61,"high":20.97,"low":19.98,"open":20.43,"volume":15436900},{"timestamp":1232980200,"date":"2009-01-26","index":8738,"close":20.86,"high":21.42,"low":20.5,"open":21.08,"volume":10840400},{"timestamp":1233066600,"date":"2009-01-27","index":8739,"close":21.25,"high":21.5,"low":20.85,"open":20.91,"volume":12696600},{"timestamp":1233153000,"date":"2009-01-28","index":8740,"close":22.28,"high":22.4,"low":21.6,"open":21.64,"volume":13079500},{"timestamp":1233239400,"date":"2009-01-29","index":8741,"close":21.25,"high":22.02,"low":21.12,"open":21.93,"volume":11295500},{"timestamp":1233325800,"date":"2009-01-30","index":8742,"close":20.68,"high":21.65,"low":20.51,"open":21.31,"volume":15484400},{"timestamp":1233585000,"date":"2009-02-02","index":8743,"close":20.2,"high":20.5,"low":19.84,"open":20.08,"volume":16499500}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8744,"close":20.62,"high":20.79,"low":19.76,"open":20.78,"volume":27402700},{"timestamp":1233757800,"date":"2009-02-04","index":8745,"close":19,"high":20.09,"low":18.71,"open":19.59,"volume":48826100},{"timestamp":1233844200,"date":"2009-02-05","index":8746,"close":18.71,"high":19.3,"low":18.17,"open":18.87,"volume":34993800},{"timestamp":1233930600,"date":"2009-02-06","index":8747,"close":19.45,"high":19.64,"low":18.65,"open":18.76,"volume":20471300},{"timestamp":1234189800,"date":"2009-02-09","index":8748,"close":19.44,"high":19.82,"low":19.1,"open":19.82,"volume":15404300},{"timestamp":1234276200,"date":"2009-02-10","index":8749,"close":18.76,"high":19.44,"low":18.64,"open":19.28,"volume":22253200},{"timestamp":1234362600,"date":"2009-02-11","index":8750,"close":18.5,"high":18.98,"low":18.26,"open":18.95,"volume":19154300},{"timestamp":1234449000,"date":"2009-02-12","index":8751,"close":18.83,"high":18.88,"low":18.03,"open":18.33,"volume":20367000},{"timestamp":1234535400,"date":"2009-02-13","index":8752,"close":18.52,"high":18.9,"low":18.4,"open":18.72,"volume":11804200},{"timestamp":1234881000,"date":"2009-02-17","index":8753,"close":17.84,"high":18.11,"low":17.72,"open":18.07,"volume":21996100},{"timestamp":1234967400,"date":"2009-02-18","index":8754,"close":17.63,"high":18.01,"low":17.53,"open":17.95,"volume":18669100}]},{"date":"2008-11-06","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":8674,"close":23.05,"high":24.68,"low":22.32,"open":24.68,"volume":20567900},{"timestamp":1224768600,"date":"2008-10-23","index":8675,"close":23.4,"high":23.64,"low":21.89,"open":22.94,"volume":17445800},{"timestamp":1224855000,"date":"2008-10-24","index":8676,"close":22.61,"high":23.2,"low":21.5,"open":21.74,"volume":16247600},{"timestamp":1225114200,"date":"2008-10-27","index":8677,"close":21.37,"high":22.55,"low":21.36,"open":22.02,"volume":15081300},{"timestamp":1225200600,"date":"2008-10-28","index":8678,"close":23.91,"high":24.23,"low":21.52,"open":21.99,"volume":21845500},{"timestamp":1225287000,"date":"2008-10-29","index":8679,"close":23.97,"high":25.4,"low":23.5,"open":23.75,"volume":17071300},{"timestamp":1225373400,"date":"2008-10-30","index":8680,"close":25.33,"high":25.55,"low":24.17,"open":24.92,"volume":14182600},{"timestamp":1225459800,"date":"2008-10-31","index":8681,"close":25.91,"high":26.47,"low":24.94,"open":25.02,"volume":17466700},{"timestamp":1225722600,"date":"2008-11-03","index":8682,"close":25.04,"high":25.85,"low":24.19,"open":25.85,"volume":19742300},{"timestamp":1225809000,"date":"2008-11-04","index":8683,"close":26.02,"high":26.24,"low":25.29,"open":25.29,"volume":16761900},{"timestamp":1225895400,"date":"2008-11-05","index":8684,"close":24.23,"high":25.97,"low":24.1,"open":25.91,"volume":15063300}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":8685,"close":22.81,"high":24.27,"low":22.32,"open":24.13,"volume":23027700},{"timestamp":1226068200,"date":"2008-11-07","index":8686,"close":23.36,"high":24.2,"low":21.41,"open":21.55,"volume":28705700},{"timestamp":1226327400,"date":"2008-11-10","index":8687,"close":22.08,"high":23.9,"low":21.66,"open":23.9,"volume":16363000},{"timestamp":1226413800,"date":"2008-11-11","index":8688,"close":21.78,"high":22.41,"low":20.49,"open":21.77,"volume":23171800},{"timestamp":1226500200,"date":"2008-11-12","index":8689,"close":20.16,"high":21.71,"low":20.03,"open":21.36,"volume":21258600},{"timestamp":1226586600,"date":"2008-11-13","index":8690,"close":21.65,"high":21.75,"low":19.58,"open":20.3,"volume":24066200},{"timestamp":1226673000,"date":"2008-11-14","index":8691,"close":21.08,"high":22.39,"low":20.94,"open":21.14,"volume":16888600},{"timestamp":1226932200,"date":"2008-11-17","index":8692,"close":19.74,"high":20.74,"low":19.58,"open":20.08,"volume":20652300},{"timestamp":1227018600,"date":"2008-11-18","index":8693,"close":20.67,"high":20.98,"low":19.86,"open":19.92,"volume":21954000},{"timestamp":1227105000,"date":"2008-11-19","index":8694,"close":19.94,"high":21.03,"low":19.93,"open":20.56,"volume":22433000},{"timestamp":1227191400,"date":"2008-11-20","index":8695,"close":18.73,"high":20.15,"low":18.6,"open":19.59,"volume":26921200}]},{"date":"2008-07-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":8604,"close":29.43,"high":29.78,"low":28.55,"open":28.82,"volume":16665800},{"timestamp":1216215000,"date":"2008-07-16","index":8605,"close":30.43,"high":30.6,"low":29.05,"open":29.5,"volume":18261000},{"timestamp":1216301400,"date":"2008-07-17","index":8606,"close":31.2,"high":31.23,"low":30.12,"open":30.5,"volume":17998800},{"timestamp":1216387800,"date":"2008-07-18","index":8607,"close":30.9,"high":31.29,"low":30.66,"open":31.29,"volume":14004500},{"timestamp":1216647000,"date":"2008-07-21","index":8608,"close":30.49,"high":31,"low":30.38,"open":30.96,"volume":9782000},{"timestamp":1216733400,"date":"2008-07-22","index":8609,"close":30.41,"high":30.55,"low":29.97,"open":30.42,"volume":21715300},{"timestamp":1216819800,"date":"2008-07-23","index":8610,"close":31.15,"high":31.19,"low":30.4,"open":30.62,"volume":13220100},{"timestamp":1216906200,"date":"2008-07-24","index":8611,"close":31.02,"high":31.48,"low":30.7,"open":31.14,"volume":11780800},{"timestamp":1216992600,"date":"2008-07-25","index":8612,"close":31.1,"high":31.52,"low":31,"open":31.22,"volume":12842800},{"timestamp":1217251800,"date":"2008-07-28","index":8613,"close":30.5,"high":31.33,"low":30.46,"open":31.33,"volume":13658900},{"timestamp":1217338200,"date":"2008-07-29","index":8614,"close":30.92,"high":31.12,"low":30.41,"open":30.6,"volume":13298000}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":8615,"close":31.67,"high":31.77,"low":30.89,"open":31.24,"volume":18219700},{"timestamp":1217511000,"date":"2008-07-31","index":8616,"close":30.35,"high":30.87,"low":30.13,"open":30.55,"volume":25577400},{"timestamp":1217597400,"date":"2008-08-01","index":8617,"close":30.08,"high":30.7,"low":29.83,"open":30.5,"volume":15120700},{"timestamp":1217856600,"date":"2008-08-04","index":8618,"close":30.37,"high":30.59,"low":30.05,"open":30.11,"volume":11445500},{"timestamp":1217943000,"date":"2008-08-05","index":8619,"close":31.31,"high":31.4,"low":30.4,"open":30.52,"volume":15540000},{"timestamp":1218029400,"date":"2008-08-06","index":8620,"close":31.42,"high":31.62,"low":30.84,"open":31.13,"volume":12841000},{"timestamp":1218115800,"date":"2008-08-07","index":8621,"close":30.92,"high":31.27,"low":30.92,"open":31.12,"volume":10696400},{"timestamp":1218202200,"date":"2008-08-08","index":8622,"close":32.03,"high":32.12,"low":30.95,"open":31,"volume":14759800},{"timestamp":1218461400,"date":"2008-08-11","index":8623,"close":32.8,"high":33.42,"low":31.84,"open":31.97,"volume":21907300},{"timestamp":1218547800,"date":"2008-08-12","index":8624,"close":32.16,"high":32.92,"low":32.06,"open":32.86,"volume":14848700},{"timestamp":1218634200,"date":"2008-08-13","index":8625,"close":31.74,"high":32.2,"low":31.52,"open":32.12,"volume":11051300}]},{"date":"2008-05-06","estimated":0.51,"reported":0.58,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":8545,"close":31.46,"high":31.5,"low":31.05,"open":31.1,"volume":8797300},{"timestamp":1208871000,"date":"2008-04-22","index":8546,"close":31.29,"high":31.42,"low":31.17,"open":31.39,"volume":8461400},{"timestamp":1208957400,"date":"2008-04-23","index":8547,"close":31.64,"high":31.68,"low":31.11,"open":31.47,"volume":15000000},{"timestamp":1209043800,"date":"2008-04-24","index":8548,"close":31.94,"high":32.2,"low":31.69,"open":31.85,"volume":12009500},{"timestamp":1209130200,"date":"2008-04-25","index":8549,"close":32.36,"high":32.45,"low":31.95,"open":32.04,"volume":11949900},{"timestamp":1209389400,"date":"2008-04-28","index":8550,"close":32.43,"high":32.61,"low":32.21,"open":32.55,"volume":7648600},{"timestamp":1209475800,"date":"2008-04-29","index":8551,"close":32.76,"high":32.88,"low":32.21,"open":32.32,"volume":10179700},{"timestamp":1209562200,"date":"2008-04-30","index":8552,"close":32.43,"high":33.03,"low":32.33,"open":32.78,"volume":13077000},{"timestamp":1209648600,"date":"2008-05-01","index":8553,"close":33.3,"high":33.42,"low":32.42,"open":32.45,"volume":12246700},{"timestamp":1209735000,"date":"2008-05-02","index":8554,"close":33.49,"high":33.8,"low":33.3,"open":33.5,"volume":8708000},{"timestamp":1209994200,"date":"2008-05-05","index":8555,"close":33.29,"high":33.72,"low":33.12,"open":33.72,"volume":10193300}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":8556,"close":33.73,"high":33.78,"low":32.79,"open":33.44,"volume":15123000},{"timestamp":1210167000,"date":"2008-05-07","index":8557,"close":34.7,"high":34.95,"low":34.05,"open":34.21,"volume":30876600},{"timestamp":1210253400,"date":"2008-05-08","index":8558,"close":34.56,"high":34.8,"low":34.33,"open":34.76,"volume":18859600},{"timestamp":1210339800,"date":"2008-05-09","index":8559,"close":34.3,"high":34.47,"low":34.03,"open":34.1,"volume":13434900},{"timestamp":1210599000,"date":"2008-05-12","index":8560,"close":34.77,"high":34.8,"low":34.04,"open":34.15,"volume":9176400},{"timestamp":1210685400,"date":"2008-05-13","index":8561,"close":34.33,"high":34.78,"low":34.22,"open":34.58,"volume":11067300},{"timestamp":1210771800,"date":"2008-05-14","index":8562,"close":34.8,"high":34.98,"low":34.33,"open":34.5,"volume":9867400},{"timestamp":1210858200,"date":"2008-05-15","index":8563,"close":34.99,"high":35,"low":34.52,"open":34.65,"volume":11357100},{"timestamp":1210944600,"date":"2008-05-16","index":8564,"close":34.91,"high":35.02,"low":34.47,"open":34.97,"volume":12728900},{"timestamp":1211203800,"date":"2008-05-19","index":8565,"close":34.72,"high":34.94,"low":34.47,"open":34.79,"volume":12365200},{"timestamp":1211290200,"date":"2008-05-20","index":8566,"close":34.09,"high":34.6,"low":33.98,"open":34.5,"volume":12635300}]},{"date":"2008-02-05","estimated":0.52,"reported":0.63,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8482,"close":28.51,"high":29.31,"low":28.25,"open":29,"volume":16355300},{"timestamp":1201012200,"date":"2008-01-22","index":8483,"close":28.12,"high":28.48,"low":26.3,"open":27.18,"volume":20538100},{"timestamp":1201098600,"date":"2008-01-23","index":8484,"close":28.52,"high":28.54,"low":27.09,"open":27.1,"volume":22041300},{"timestamp":1201185000,"date":"2008-01-24","index":8485,"close":29.23,"high":29.31,"low":28.35,"open":28.58,"volume":14847200},{"timestamp":1201271400,"date":"2008-01-25","index":8486,"close":28.68,"high":29.86,"low":28.6,"open":29.53,"volume":11966600},{"timestamp":1201530600,"date":"2008-01-28","index":8487,"close":29.37,"high":29.47,"low":28.5,"open":28.75,"volume":10421800},{"timestamp":1201617000,"date":"2008-01-29","index":8488,"close":28.8,"high":29.2,"low":28.12,"open":28.73,"volume":23011500},{"timestamp":1201703400,"date":"2008-01-30","index":8489,"close":29.41,"high":29.98,"low":29.06,"open":29.06,"volume":16609200},{"timestamp":1201789800,"date":"2008-01-31","index":8490,"close":29.84,"high":30.17,"low":28.84,"open":29.04,"volume":15074200},{"timestamp":1201876200,"date":"2008-02-01","index":8491,"close":30.66,"high":30.8,"low":30.18,"open":30.75,"volume":13988600},{"timestamp":1202135400,"date":"2008-02-04","index":8492,"close":30.9,"high":31.05,"low":30.62,"open":31.05,"volume":11835300}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8493,"close":30.07,"high":30.99,"low":30.05,"open":30.99,"volume":19217700},{"timestamp":1202308200,"date":"2008-02-06","index":8494,"close":31.5,"high":32.18,"low":31.1,"open":31.9,"volume":31176300},{"timestamp":1202394600,"date":"2008-02-07","index":8495,"close":31.72,"high":31.92,"low":31.11,"open":31.26,"volume":16612800},{"timestamp":1202481000,"date":"2008-02-08","index":8496,"close":32.12,"high":32.3,"low":31.61,"open":31.61,"volume":15161400},{"timestamp":1202740200,"date":"2008-02-11","index":8497,"close":31.93,"high":32.27,"low":31.52,"open":32.27,"volume":9082000},{"timestamp":1202826600,"date":"2008-02-12","index":8498,"close":32.03,"high":32.44,"low":31.77,"open":32.06,"volume":14314100},{"timestamp":1202913000,"date":"2008-02-13","index":8499,"close":32.78,"high":32.96,"low":32.07,"open":32.07,"volume":14445500},{"timestamp":1202999400,"date":"2008-02-14","index":8500,"close":32.32,"high":32.85,"low":32.16,"open":32.72,"volume":11997100},{"timestamp":1203085800,"date":"2008-02-15","index":8501,"close":32.49,"high":32.7,"low":32.03,"open":32.16,"volume":15225700},{"timestamp":1203431400,"date":"2008-02-19","index":8502,"close":32.19,"high":32.78,"low":32.12,"open":32.53,"volume":10609500},{"timestamp":1203517800,"date":"2008-02-20","index":8503,"close":32.58,"high":32.67,"low":31.89,"open":31.97,"volume":10207100}]},{"date":"2007-11-08","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":8423,"close":35.06,"high":35.11,"low":34.36,"open":34.55,"volume":7848700},{"timestamp":1193319000,"date":"2007-10-25","index":8424,"close":34.45,"high":35,"low":34.14,"open":34.98,"volume":10633300},{"timestamp":1193405400,"date":"2007-10-26","index":8425,"close":34.38,"high":34.72,"low":33.94,"open":34.62,"volume":11462400},{"timestamp":1193664600,"date":"2007-10-29","index":8426,"close":34.68,"high":34.81,"low":34.2,"open":34.49,"volume":7164000},{"timestamp":1193751000,"date":"2007-10-30","index":8427,"close":34.29,"high":34.57,"low":34.25,"open":34.48,"volume":4885800},{"timestamp":1193837400,"date":"2007-10-31","index":8428,"close":34.63,"high":34.73,"low":34.01,"open":34.01,"volume":7818200},{"timestamp":1193923800,"date":"2007-11-01","index":8429,"close":33.8,"high":34.71,"low":33.32,"open":34.51,"volume":11121700},{"timestamp":1194010200,"date":"2007-11-02","index":8430,"close":33.92,"high":34.26,"low":33.52,"open":34.26,"volume":8945500},{"timestamp":1194273000,"date":"2007-11-05","index":8431,"close":33.88,"high":34.26,"low":33.4,"open":33.4,"volume":7983900},{"timestamp":1194359400,"date":"2007-11-06","index":8432,"close":34.08,"high":34.18,"low":33.62,"open":33.86,"volume":6594500},{"timestamp":1194445800,"date":"2007-11-07","index":8433,"close":33.5,"high":34.03,"low":33.31,"open":33.53,"volume":7564100}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":8434,"close":33.63,"high":33.83,"low":32.89,"open":33.44,"volume":12136700},{"timestamp":1194618600,"date":"2007-11-09","index":8435,"close":32.74,"high":33.2,"low":32.06,"open":32.81,"volume":14932200},{"timestamp":1194877800,"date":"2007-11-12","index":8436,"close":32.02,"high":32.72,"low":32,"open":32,"volume":13316400},{"timestamp":1194964200,"date":"2007-11-13","index":8437,"close":33.01,"high":33.07,"low":32.06,"open":32.22,"volume":11447600},{"timestamp":1195050600,"date":"2007-11-14","index":8438,"close":31.86,"high":33.14,"low":31.75,"open":33.14,"volume":15313300},{"timestamp":1195137000,"date":"2007-11-15","index":8439,"close":32.4,"high":32.84,"low":31.75,"open":31.8,"volume":10539500},{"timestamp":1195223400,"date":"2007-11-16","index":8440,"close":32.53,"high":32.7,"low":32.01,"open":32.59,"volume":9347700},{"timestamp":1195482600,"date":"2007-11-19","index":8441,"close":31.25,"high":32.3,"low":31.15,"open":32.26,"volume":14612100},{"timestamp":1195569000,"date":"2007-11-20","index":8442,"close":31.55,"high":31.89,"low":31.02,"open":31.47,"volume":9425700},{"timestamp":1195655400,"date":"2007-11-21","index":8443,"close":31.5,"high":31.7,"low":31.12,"open":31.35,"volume":8661400},{"timestamp":1195828200,"date":"2007-11-23","index":8444,"close":31.84,"high":31.9,"low":31.49,"open":31.65,"volume":3548500}]},{"date":"2007-08-01","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":8353,"close":34.68,"high":34.87,"low":34.35,"open":34.44,"volume":11371400},{"timestamp":1184765400,"date":"2007-07-18","index":8354,"close":34.6,"high":34.78,"low":34.19,"open":34.56,"volume":10280800},{"timestamp":1184851800,"date":"2007-07-19","index":8355,"close":34.47,"high":34.83,"low":34.4,"open":34.66,"volume":8068900},{"timestamp":1184938200,"date":"2007-07-20","index":8356,"close":34.34,"high":34.56,"low":34.28,"open":34.46,"volume":10748100},{"timestamp":1185197400,"date":"2007-07-23","index":8357,"close":35.03,"high":35.23,"low":34.43,"open":34.45,"volume":11264900},{"timestamp":1185283800,"date":"2007-07-24","index":8358,"close":34.75,"high":35.38,"low":34.67,"open":34.95,"volume":10447200},{"timestamp":1185370200,"date":"2007-07-25","index":8359,"close":34.93,"high":35.19,"low":34.75,"open":34.91,"volume":10207300},{"timestamp":1185456600,"date":"2007-07-26","index":8360,"close":34.08,"high":34.9,"low":33.74,"open":34.76,"volume":15441300},{"timestamp":1185543000,"date":"2007-07-27","index":8361,"close":33.74,"high":34.38,"low":33.74,"open":34.14,"volume":12203200},{"timestamp":1185802200,"date":"2007-07-30","index":8362,"close":34.01,"high":34.15,"low":33.57,"open":33.98,"volume":11459800},{"timestamp":1185888600,"date":"2007-07-31","index":8363,"close":33,"high":34.07,"low":32.99,"open":34.01,"volume":15670600}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":8364,"close":33.83,"high":33.94,"low":32.75,"open":32.88,"volume":15048300},{"timestamp":1186061400,"date":"2007-08-02","index":8365,"close":34.36,"high":34.53,"low":33.69,"open":33.98,"volume":11475200},{"timestamp":1186147800,"date":"2007-08-03","index":8366,"close":33.9,"high":34.62,"low":33.84,"open":34.14,"volume":12642500},{"timestamp":1186407000,"date":"2007-08-06","index":8367,"close":34.3,"high":34.39,"low":33.83,"open":34,"volume":14263800},{"timestamp":1186493400,"date":"2007-08-07","index":8368,"close":34.55,"high":34.85,"low":33.85,"open":33.95,"volume":14309900},{"timestamp":1186579800,"date":"2007-08-08","index":8369,"close":34.29,"high":34.93,"low":33.85,"open":34.6,"volume":13078200},{"timestamp":1186666200,"date":"2007-08-09","index":8370,"close":33,"high":34.2,"low":33,"open":33.83,"volume":14932200},{"timestamp":1186752600,"date":"2007-08-10","index":8371,"close":33.16,"high":33.42,"low":32.07,"open":32.57,"volume":15404100},{"timestamp":1187011800,"date":"2007-08-13","index":8372,"close":33.24,"high":33.74,"low":33.13,"open":33.34,"volume":8596100},{"timestamp":1187098200,"date":"2007-08-14","index":8373,"close":32.36,"high":33.5,"low":32.13,"open":33.24,"volume":11502700},{"timestamp":1187184600,"date":"2007-08-15","index":8374,"close":31.71,"high":32.64,"low":31.63,"open":32.3,"volume":12764000}]},{"date":"2007-05-08","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":8294,"close":34.61,"high":34.82,"low":34.56,"open":34.72,"volume":6981551},{"timestamp":1177421400,"date":"2007-04-24","index":8295,"close":34.44,"high":34.76,"low":34.42,"open":34.63,"volume":6938976},{"timestamp":1177507800,"date":"2007-04-25","index":8296,"close":34.84,"high":34.95,"low":34.39,"open":34.6,"volume":9223923},{"timestamp":1177594200,"date":"2007-04-26","index":8297,"close":34.7,"high":34.99,"low":34.5,"open":34.7,"volume":7538976},{"timestamp":1177680600,"date":"2007-04-27","index":8298,"close":34.51,"high":34.66,"low":34.32,"open":34.53,"volume":6210340},{"timestamp":1177939800,"date":"2007-04-30","index":8299,"close":34.51,"high":34.67,"low":34.23,"open":34.55,"volume":10169589},{"timestamp":1178026200,"date":"2007-05-01","index":8300,"close":34.99,"high":35.02,"low":34.62,"open":34.62,"volume":11095590},{"timestamp":1178112600,"date":"2007-05-02","index":8301,"close":35.22,"high":35.51,"low":34.92,"open":34.97,"volume":12028383},{"timestamp":1178199000,"date":"2007-05-03","index":8302,"close":35.21,"high":35.52,"low":35.14,"open":35.25,"volume":8324886},{"timestamp":1178285400,"date":"2007-05-04","index":8303,"close":35.37,"high":35.67,"low":35.23,"open":35.27,"volume":7428890},{"timestamp":1178544600,"date":"2007-05-07","index":8304,"close":35.57,"high":35.81,"low":35.44,"open":35.49,"volume":8703497}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":8305,"close":36.06,"high":36.08,"low":35.53,"open":35.68,"volume":15504815},{"timestamp":1178717400,"date":"2007-05-09","index":8306,"close":35.63,"high":35.84,"low":35.22,"open":35.56,"volume":14108870},{"timestamp":1178803800,"date":"2007-05-10","index":8307,"close":35.21,"high":35.5,"low":35.07,"open":35.36,"volume":9787633},{"timestamp":1178890200,"date":"2007-05-11","index":8308,"close":35.58,"high":35.68,"low":35.25,"open":35.26,"volume":7581348},{"timestamp":1179149400,"date":"2007-05-14","index":8309,"close":35.49,"high":35.76,"low":35.4,"open":35.58,"volume":6719108},{"timestamp":1179235800,"date":"2007-05-15","index":8310,"close":35.45,"high":35.85,"low":35.41,"open":35.64,"volume":7869742},{"timestamp":1179322200,"date":"2007-05-16","index":8311,"close":35.52,"high":35.69,"low":35.3,"open":35.64,"volume":8476330},{"timestamp":1179408600,"date":"2007-05-17","index":8312,"close":35.5,"high":35.74,"low":35.31,"open":35.47,"volume":6849569},{"timestamp":1179495000,"date":"2007-05-18","index":8313,"close":35.53,"high":35.7,"low":35.35,"open":35.62,"volume":10987734},{"timestamp":1179754200,"date":"2007-05-21","index":8314,"close":35.95,"high":36.26,"low":35.49,"open":35.51,"volume":12149012},{"timestamp":1179840600,"date":"2007-05-22","index":8315,"close":35.78,"high":36.2,"low":35.61,"open":36.2,"volume":7247238}]},{"date":"2007-02-07","estimated":0.39,"reported":0.49,"pre":[{"timestamp":1169562600,"date":"2007-01-23","index":8232,"close":35.1,"high":35.16,"low":34.53,"open":34.55,"volume":11278865},{"timestamp":1169649000,"date":"2007-01-24","index":8233,"close":34.87,"high":35.27,"low":34.79,"open":35.1,"volume":10761683},{"timestamp":1169735400,"date":"2007-01-25","index":8234,"close":34.47,"high":34.94,"low":34.41,"open":34.87,"volume":9584693},{"timestamp":1169821800,"date":"2007-01-26","index":8235,"close":34.08,"high":34.6,"low":34,"open":34.53,"volume":10533604},{"timestamp":1170081000,"date":"2007-01-29","index":8236,"close":34.21,"high":34.6,"low":33.98,"open":34.03,"volume":11190370},{"timestamp":1170167400,"date":"2007-01-30","index":8237,"close":34.57,"high":34.62,"low":34.15,"open":34.17,"volume":6639736},{"timestamp":1170253800,"date":"2007-01-31","index":8238,"close":34.7,"high":34.78,"low":34.54,"open":34.67,"volume":9058895},{"timestamp":1170340200,"date":"2007-02-01","index":8239,"close":34.54,"high":34.68,"low":34.42,"open":34.62,"volume":8158236},{"timestamp":1170426600,"date":"2007-02-02","index":8240,"close":34.71,"high":34.9,"low":34.53,"open":34.55,"volume":7773239},{"timestamp":1170685800,"date":"2007-02-05","index":8241,"close":34.78,"high":35.01,"low":34.68,"open":34.92,"volume":8992296},{"timestamp":1170772200,"date":"2007-02-06","index":8242,"close":34.71,"high":34.98,"low":34.61,"open":34.93,"volume":7906944}],"post":[{"timestamp":1170858600,"date":"2007-02-07","index":8243,"close":35,"high":35.11,"low":34.72,"open":34.87,"volume":12159250},{"timestamp":1170945000,"date":"2007-02-08","index":8244,"close":34.81,"high":35.6,"low":34.48,"open":35.55,"volume":20736442},{"timestamp":1171031400,"date":"2007-02-09","index":8245,"close":33.9,"high":34.82,"low":33.46,"open":34.72,"volume":19246224},{"timestamp":1171290600,"date":"2007-02-12","index":8246,"close":33.46,"high":34.19,"low":33.31,"open":34.06,"volume":18015509},{"timestamp":1171377000,"date":"2007-02-13","index":8247,"close":34.12,"high":34.15,"low":33.47,"open":33.61,"volume":13023822},{"timestamp":1171463400,"date":"2007-02-14","index":8248,"close":34.28,"high":34.35,"low":34.05,"open":34.11,"volume":11996452},{"timestamp":1171549800,"date":"2007-02-15","index":8249,"close":34.2,"high":34.26,"low":33.71,"open":34.23,"volume":11198682},{"timestamp":1171636200,"date":"2007-02-16","index":8250,"close":34.42,"high":34.44,"low":33.95,"open":34.21,"volume":9634871},{"timestamp":1171981800,"date":"2007-02-20","index":8251,"close":34.58,"high":34.66,"low":34.2,"open":34.35,"volume":8818246},{"timestamp":1172068200,"date":"2007-02-21","index":8252,"close":34.67,"high":34.76,"low":34.28,"open":34.36,"volume":8346782},{"timestamp":1172154600,"date":"2007-02-22","index":8253,"close":34.69,"high":34.76,"low":34.49,"open":34.6,"volume":7762392}]},{"date":"2006-11-09","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":8173,"close":30.78,"high":31.12,"low":30.58,"open":31.04,"volume":7588951},{"timestamp":1161869400,"date":"2006-10-26","index":8174,"close":31.55,"high":31.55,"low":30.88,"open":30.93,"volume":10390775},{"timestamp":1161955800,"date":"2006-10-27","index":8175,"close":31.3,"high":31.56,"low":31.15,"open":31.41,"volume":6836999},{"timestamp":1162218600,"date":"2006-10-30","index":8176,"close":31.43,"high":31.48,"low":30.98,"open":31.26,"volume":4642575},{"timestamp":1162305000,"date":"2006-10-31","index":8177,"close":31.04,"high":31.45,"low":30.91,"open":31.4,"volume":7538368},{"timestamp":1162391400,"date":"2006-11-01","index":8178,"close":31.3,"high":31.43,"low":31.04,"open":31.12,"volume":8549113},{"timestamp":1162477800,"date":"2006-11-02","index":8179,"close":31.27,"high":31.38,"low":30.97,"open":31.27,"volume":5225849},{"timestamp":1162564200,"date":"2006-11-03","index":8180,"close":31.46,"high":31.54,"low":31.26,"open":31.4,"volume":8646528},{"timestamp":1162823400,"date":"2006-11-06","index":8181,"close":32.02,"high":32.04,"low":31.51,"open":31.57,"volume":11381855},{"timestamp":1162909800,"date":"2006-11-07","index":8182,"close":32.41,"high":32.57,"low":31.98,"open":32.05,"volume":11923771},{"timestamp":1162996200,"date":"2006-11-08","index":8183,"close":32.65,"high":32.79,"low":32.03,"open":32.26,"volume":7121338}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":8184,"close":33.13,"high":33.39,"low":32.55,"open":32.94,"volume":19937253},{"timestamp":1163169000,"date":"2006-11-10","index":8185,"close":31.96,"high":32.41,"low":31.31,"open":32.31,"volume":25368880},{"timestamp":1163428200,"date":"2006-11-13","index":8186,"close":31.82,"high":31.91,"low":31.27,"open":31.86,"volume":11938773},{"timestamp":1163514600,"date":"2006-11-14","index":8187,"close":32.09,"high":32.16,"low":31.48,"open":32.03,"volume":12770502},{"timestamp":1163601000,"date":"2006-11-15","index":8188,"close":32.25,"high":32.33,"low":31.9,"open":31.99,"volume":10721237},{"timestamp":1163687400,"date":"2006-11-16","index":8189,"close":32.61,"high":32.65,"low":32.25,"open":32.5,"volume":8678966},{"timestamp":1163773800,"date":"2006-11-17","index":8190,"close":32.5,"high":32.76,"low":32.45,"open":32.61,"volume":10251191},{"timestamp":1164033000,"date":"2006-11-20","index":8191,"close":32.67,"high":32.67,"low":32.43,"open":32.55,"volume":11202331},{"timestamp":1164119400,"date":"2006-11-21","index":8192,"close":32.78,"high":32.92,"low":32.55,"open":32.6,"volume":5803447},{"timestamp":1164205800,"date":"2006-11-22","index":8193,"close":32.54,"high":32.83,"low":32.33,"open":32.78,"volume":8421591},{"timestamp":1164378600,"date":"2006-11-24","index":8194,"close":32.47,"high":32.61,"low":32.2,"open":32.3,"volume":2679473}]},{"date":"2006-08-09","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1153834200,"date":"2006-07-25","index":8108,"close":29.08,"high":29.22,"low":28.57,"open":28.81,"volume":8081196},{"timestamp":1153920600,"date":"2006-07-26","index":8109,"close":28.94,"high":29.25,"low":28.83,"open":29.05,"volume":8281703},{"timestamp":1154007000,"date":"2006-07-27","index":8110,"close":28.82,"high":29.24,"low":28.78,"open":29.24,"volume":10630005},{"timestamp":1154093400,"date":"2006-07-28","index":8111,"close":29.3,"high":29.39,"low":28.86,"open":28.98,"volume":14853827},{"timestamp":1154352600,"date":"2006-07-31","index":8112,"close":29.29,"high":29.33,"low":29,"open":29.15,"volume":9415915},{"timestamp":1154439000,"date":"2006-08-01","index":8113,"close":28.95,"high":29.35,"low":28.92,"open":29.25,"volume":9992701},{"timestamp":1154525400,"date":"2006-08-02","index":8114,"close":29.4,"high":29.52,"low":28.91,"open":28.93,"volume":8592195},{"timestamp":1154611800,"date":"2006-08-03","index":8115,"close":29.63,"high":29.69,"low":28.99,"open":29.11,"volume":8253523},{"timestamp":1154698200,"date":"2006-08-04","index":8116,"close":29.5,"high":29.71,"low":29.2,"open":29.67,"volume":10043082},{"timestamp":1154957400,"date":"2006-08-07","index":8117,"close":28.99,"high":29.5,"low":28.79,"open":29.5,"volume":10644703},{"timestamp":1155043800,"date":"2006-08-08","index":8118,"close":28.59,"high":29.29,"low":28.38,"open":29.1,"volume":12581450}],"post":[{"timestamp":1155130200,"date":"2006-08-09","index":8119,"close":28.44,"high":29.64,"low":28.4,"open":29.59,"volume":18942828},{"timestamp":1155216600,"date":"2006-08-10","index":8120,"close":29.18,"high":29.33,"low":28.3,"open":28.36,"volume":17259605},{"timestamp":1155303000,"date":"2006-08-11","index":8121,"close":29.03,"high":29.28,"low":28.83,"open":29.22,"volume":6915459},{"timestamp":1155562200,"date":"2006-08-14","index":8122,"close":29.12,"high":29.4,"low":29.04,"open":29.13,"volume":8793817},{"timestamp":1155648600,"date":"2006-08-15","index":8123,"close":29.24,"high":29.36,"low":29.08,"open":29.25,"volume":7611049},{"timestamp":1155735000,"date":"2006-08-16","index":8124,"close":29.31,"high":29.36,"low":29.16,"open":29.31,"volume":9914242},{"timestamp":1155821400,"date":"2006-08-17","index":8125,"close":29.5,"high":29.59,"low":29.16,"open":29.2,"volume":6190775},{"timestamp":1155907800,"date":"2006-08-18","index":8126,"close":29.51,"high":29.57,"low":29.24,"open":29.57,"volume":6821490},{"timestamp":1156167000,"date":"2006-08-21","index":8127,"close":29.57,"high":29.57,"low":29.28,"open":29.5,"volume":6809934},{"timestamp":1156253400,"date":"2006-08-22","index":8128,"close":29.24,"high":29.64,"low":29.11,"open":29.57,"volume":14945869},{"timestamp":1156339800,"date":"2006-08-23","index":8129,"close":28.8,"high":29.4,"low":28.62,"open":29.22,"volume":9195236}]},{"date":"2006-05-09","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":8044,"close":26.9,"high":26.97,"low":26.39,"open":26.45,"volume":6906842},{"timestamp":1145971800,"date":"2006-04-25","index":8045,"close":26.64,"high":27.17,"low":26.51,"open":27.06,"volume":8157628},{"timestamp":1146058200,"date":"2006-04-26","index":8046,"close":26.83,"high":27.07,"low":26.62,"open":26.64,"volume":6620476},{"timestamp":1146144600,"date":"2006-04-27","index":8047,"close":27.39,"high":27.47,"low":26.64,"open":26.64,"volume":9712823},{"timestamp":1146231000,"date":"2006-04-28","index":8048,"close":27.58,"high":27.77,"low":27.28,"open":27.34,"volume":11729042},{"timestamp":1146490200,"date":"2006-05-01","index":8049,"close":27.3,"high":27.8,"low":27.26,"open":27.63,"volume":8388444},{"timestamp":1146576600,"date":"2006-05-02","index":8050,"close":27.51,"high":27.65,"low":27.4,"open":27.52,"volume":6899240},{"timestamp":1146663000,"date":"2006-05-03","index":8051,"close":27.73,"high":27.78,"low":27.51,"open":27.57,"volume":8559351},{"timestamp":1146749400,"date":"2006-05-04","index":8052,"close":28.02,"high":28.05,"low":27.78,"open":27.78,"volume":7910492},{"timestamp":1146835800,"date":"2006-05-05","index":8053,"close":28.7,"high":28.76,"low":28.12,"open":28.12,"volume":52736138},{"timestamp":1147095000,"date":"2006-05-08","index":8054,"close":28.38,"high":28.92,"low":28.22,"open":28.9,"volume":27962190}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":8055,"close":29.18,"high":29.2,"low":28.39,"open":28.46,"volume":18452103},{"timestamp":1147267800,"date":"2006-05-10","index":8056,"close":29.7,"high":29.78,"low":29.18,"open":29.4,"volume":21400405},{"timestamp":1147354200,"date":"2006-05-11","index":8057,"close":29.4,"high":29.54,"low":29.12,"open":29.45,"volume":14666194},{"timestamp":1147440600,"date":"2006-05-12","index":8058,"close":29.5,"high":29.58,"low":29.21,"open":29.4,"volume":12967461},{"timestamp":1147699800,"date":"2006-05-15","index":8059,"close":29.59,"high":29.59,"low":29.32,"open":29.35,"volume":11148099},{"timestamp":1147786200,"date":"2006-05-16","index":8060,"close":29.94,"high":30.04,"low":29.47,"open":29.57,"volume":14396553},{"timestamp":1147872600,"date":"2006-05-17","index":8061,"close":29.36,"high":29.89,"low":29.25,"open":29.87,"volume":15452610},{"timestamp":1147959000,"date":"2006-05-18","index":8062,"close":29.2,"high":29.53,"low":28.79,"open":29.36,"volume":13824126},{"timestamp":1148045400,"date":"2006-05-19","index":8063,"close":29.74,"high":29.99,"low":29.23,"open":29.3,"volume":14111404},{"timestamp":1148304600,"date":"2006-05-22","index":8064,"close":29.59,"high":29.91,"low":29.45,"open":29.69,"volume":12137658},{"timestamp":1148391000,"date":"2006-05-23","index":8065,"close":29.82,"high":30.04,"low":29.55,"open":29.69,"volume":10522352}]},{"date":"2006-02-06","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1137767400,"date":"2006-01-20","index":7980,"close":25.37,"high":26.14,"low":25.25,"open":25.75,"volume":19239838},{"timestamp":1138026600,"date":"2006-01-23","index":7981,"close":25.18,"high":25.45,"low":24.91,"open":25.4,"volume":11466295},{"timestamp":1138113000,"date":"2006-01-24","index":7982,"close":25.64,"high":25.78,"low":25.25,"open":25.25,"volume":22468525},{"timestamp":1138199400,"date":"2006-01-25","index":7983,"close":25.1,"high":25.85,"low":25.01,"open":25.84,"volume":33507755},{"timestamp":1138285800,"date":"2006-01-26","index":7984,"close":24.74,"high":25.23,"low":24.56,"open":25.16,"volume":32957324},{"timestamp":1138372200,"date":"2006-01-27","index":7985,"close":24.74,"high":24.94,"low":24.65,"open":24.82,"volume":11889407},{"timestamp":1138631400,"date":"2006-01-30","index":7986,"close":25.12,"high":25.23,"low":24.84,"open":24.88,"volume":20834364},{"timestamp":1138717800,"date":"2006-01-31","index":7987,"close":24.97,"high":25.17,"low":24.89,"open":25.16,"volume":16210846},{"timestamp":1138804200,"date":"2006-02-01","index":7988,"close":24.93,"high":25,"low":24.81,"open":24.81,"volume":12136746},{"timestamp":1138890600,"date":"2006-02-02","index":7989,"close":24.76,"high":24.83,"low":24.66,"open":24.81,"volume":10782463},{"timestamp":1138977000,"date":"2006-02-03","index":7990,"close":24.67,"high":24.77,"low":24.56,"open":24.64,"volume":12187836}],"post":[{"timestamp":1139236200,"date":"2006-02-06","index":7991,"close":24.62,"high":25.01,"low":24.62,"open":24.86,"volume":12514344},{"timestamp":1139322600,"date":"2006-02-07","index":7992,"close":26.34,"high":26.52,"low":25.16,"open":25.22,"volume":48682615},{"timestamp":1139409000,"date":"2006-02-08","index":7993,"close":26.54,"high":26.67,"low":26.24,"open":26.3,"volume":24842879},{"timestamp":1139495400,"date":"2006-02-09","index":7994,"close":26.36,"high":26.5,"low":26.21,"open":26.5,"volume":14052205},{"timestamp":1139581800,"date":"2006-02-10","index":7995,"close":26.32,"high":26.4,"low":26.11,"open":26.25,"volume":10365535},{"timestamp":1139841000,"date":"2006-02-13","index":7996,"close":26.05,"high":26.4,"low":25.9,"open":26.32,"volume":9759250},{"timestamp":1139927400,"date":"2006-02-14","index":7997,"close":26.39,"high":26.39,"low":26.13,"open":26.2,"volume":12130461},{"timestamp":1140013800,"date":"2006-02-15","index":7998,"close":26.52,"high":26.55,"low":26.26,"open":26.39,"volume":12259605},{"timestamp":1140100200,"date":"2006-02-16","index":7999,"close":26.68,"high":26.73,"low":26.44,"open":26.54,"volume":11117283},{"timestamp":1140186600,"date":"2006-02-17","index":8000,"close":26.55,"high":26.82,"low":26.47,"open":26.68,"volume":8212671},{"timestamp":1140532200,"date":"2006-02-21","index":8001,"close":26.79,"high":26.91,"low":26.15,"open":26.15,"volume":10791384}]},{"date":"2005-11-17","estimated":0.18,"reported":0.23,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":7927,"close":24.48,"high":24.53,"low":24.23,"open":24.27,"volume":7455449},{"timestamp":1131028200,"date":"2005-11-03","index":7928,"close":24.56,"high":24.66,"low":24.3,"open":24.64,"volume":9572833},{"timestamp":1131114600,"date":"2005-11-04","index":7929,"close":24.48,"high":24.71,"low":24.26,"open":24.66,"volume":6894273},{"timestamp":1131373800,"date":"2005-11-07","index":7930,"close":24.82,"high":24.86,"low":24.53,"open":24.66,"volume":7903903},{"timestamp":1131460200,"date":"2005-11-08","index":7931,"close":24.82,"high":24.92,"low":24.73,"open":24.83,"volume":7530765},{"timestamp":1131546600,"date":"2005-11-09","index":7932,"close":25.08,"high":25.2,"low":24.82,"open":24.82,"volume":8767968},{"timestamp":1131633000,"date":"2005-11-10","index":7933,"close":25.36,"high":25.45,"low":25.05,"open":25.06,"volume":7589356},{"timestamp":1131719400,"date":"2005-11-11","index":7934,"close":25.51,"high":25.65,"low":25.28,"open":25.36,"volume":8285251},{"timestamp":1131978600,"date":"2005-11-14","index":7935,"close":25.66,"high":25.84,"low":25.4,"open":25.45,"volume":10538773},{"timestamp":1132065000,"date":"2005-11-15","index":7936,"close":25.71,"high":25.76,"low":25.35,"open":25.58,"volume":10909072},{"timestamp":1132151400,"date":"2005-11-16","index":7937,"close":25.5,"high":25.81,"low":25.26,"open":25.67,"volume":8954688}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":7938,"close":25.64,"high":25.75,"low":25.35,"open":25.39,"volume":9867207},{"timestamp":1132324200,"date":"2005-11-18","index":7939,"close":24.86,"high":25.33,"low":24.68,"open":25.16,"volume":20652813},{"timestamp":1132583400,"date":"2005-11-21","index":7940,"close":24.71,"high":24.83,"low":24.43,"open":24.71,"volume":9386619},{"timestamp":1132669800,"date":"2005-11-22","index":7941,"close":24.6,"high":24.66,"low":24.4,"open":24.58,"volume":9305626},{"timestamp":1132756200,"date":"2005-11-23","index":7942,"close":24.62,"high":24.81,"low":24.57,"open":24.79,"volume":7699037},{"timestamp":1132929000,"date":"2005-11-25","index":7943,"close":24.71,"high":24.85,"low":24.62,"open":24.68,"volume":2120324},{"timestamp":1133188200,"date":"2005-11-28","index":7944,"close":24.68,"high":24.86,"low":24.5,"open":24.85,"volume":5972022},{"timestamp":1133274600,"date":"2005-11-29","index":7945,"close":24.74,"high":24.9,"low":24.66,"open":24.72,"volume":7616827},{"timestamp":1133361000,"date":"2005-11-30","index":7946,"close":24.59,"high":24.76,"low":24.47,"open":24.76,"volume":9724785},{"timestamp":1133447400,"date":"2005-12-01","index":7947,"close":24.62,"high":24.77,"low":24.56,"open":24.71,"volume":7982666},{"timestamp":1133533800,"date":"2005-12-02","index":7948,"close":24.54,"high":24.66,"low":24.48,"open":24.55,"volume":5777800}]},{"date":"2005-08-09","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":7856,"close":25.29,"high":25.58,"low":25.24,"open":25.48,"volume":3796959},{"timestamp":1122384600,"date":"2005-07-26","index":7857,"close":25.53,"high":25.8,"low":25.31,"open":25.37,"volume":6003041},{"timestamp":1122471000,"date":"2005-07-27","index":7858,"close":25.48,"high":25.84,"low":25.26,"open":25.84,"volume":5697922},{"timestamp":1122557400,"date":"2005-07-28","index":7859,"close":25.6,"high":25.76,"low":25.35,"open":25.35,"volume":4331576},{"timestamp":1122643800,"date":"2005-07-29","index":7860,"close":25.29,"high":25.63,"low":25.28,"open":25.54,"volume":3809529},{"timestamp":1122903000,"date":"2005-08-01","index":7861,"close":25.26,"high":25.44,"low":25.18,"open":25.29,"volume":5378510},{"timestamp":1122989400,"date":"2005-08-02","index":7862,"close":25.21,"high":25.3,"low":25.11,"open":25.23,"volume":4827369},{"timestamp":1123075800,"date":"2005-08-03","index":7863,"close":25.42,"high":25.8,"low":25.18,"open":25.32,"volume":7814597},{"timestamp":1123162200,"date":"2005-08-04","index":7864,"close":25.27,"high":25.48,"low":25.21,"open":25.4,"volume":4038925},{"timestamp":1123248600,"date":"2005-08-05","index":7865,"close":25.14,"high":25.24,"low":24.96,"open":25.16,"volume":3974252},{"timestamp":1123507800,"date":"2005-08-08","index":7866,"close":25.07,"high":25.41,"low":24.95,"open":25.11,"volume":4148910}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":7867,"close":25.79,"high":25.91,"low":25.29,"open":25.29,"volume":10838824},{"timestamp":1123680600,"date":"2005-08-10","index":7868,"close":25.13,"high":25.6,"low":24.93,"open":25.25,"volume":12615408},{"timestamp":1123767000,"date":"2005-08-11","index":7869,"close":25.53,"high":25.55,"low":25.06,"open":25.06,"volume":8425342},{"timestamp":1123853400,"date":"2005-08-12","index":7870,"close":25.41,"high":25.53,"low":25.18,"open":25.48,"volume":6488596},{"timestamp":1124112600,"date":"2005-08-15","index":7871,"close":25.82,"high":25.91,"low":25.37,"open":25.5,"volume":9071870},{"timestamp":1124199000,"date":"2005-08-16","index":7872,"close":25.91,"high":26,"low":25.73,"open":25.85,"volume":8494171},{"timestamp":1124285400,"date":"2005-08-17","index":7873,"close":25.94,"high":26.11,"low":25.72,"open":25.82,"volume":5834161},{"timestamp":1124371800,"date":"2005-08-18","index":7874,"close":25.73,"high":25.91,"low":25.66,"open":25.82,"volume":6346275},{"timestamp":1124458200,"date":"2005-08-19","index":7875,"close":25.62,"high":25.85,"low":25.57,"open":25.75,"volume":5775773},{"timestamp":1124717400,"date":"2005-08-22","index":7876,"close":25.38,"high":25.62,"low":25.16,"open":25.56,"volume":9462848},{"timestamp":1124803800,"date":"2005-08-23","index":7877,"close":25.45,"high":25.5,"low":25.21,"open":25.28,"volume":7162494}]},{"date":"2005-05-11","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":7794,"close":26.44,"high":26.75,"low":26.44,"open":26.74,"volume":5807603},{"timestamp":1114608600,"date":"2005-04-27","index":7795,"close":26.48,"high":26.54,"low":26.15,"open":26.34,"volume":5511100},{"timestamp":1114695000,"date":"2005-04-28","index":7796,"close":25.55,"high":26.33,"low":25.47,"open":26.24,"volume":9948099},{"timestamp":1114781400,"date":"2005-04-29","index":7797,"close":26.04,"high":26.04,"low":25.36,"open":25.7,"volume":8371313},{"timestamp":1115040600,"date":"2005-05-02","index":7798,"close":25.97,"high":26.36,"low":25.76,"open":26.21,"volume":6490218},{"timestamp":1115127000,"date":"2005-05-03","index":7799,"close":25.9,"high":26.09,"low":25.67,"open":25.97,"volume":7073492},{"timestamp":1115213400,"date":"2005-05-04","index":7800,"close":26.43,"high":26.46,"low":25.83,"open":25.9,"volume":5219260},{"timestamp":1115299800,"date":"2005-05-05","index":7801,"close":26.35,"high":26.6,"low":26.27,"open":26.34,"volume":4437608},{"timestamp":1115386200,"date":"2005-05-06","index":7802,"close":26.53,"high":26.78,"low":26.45,"open":26.59,"volume":5810137},{"timestamp":1115645400,"date":"2005-05-09","index":7803,"close":26.69,"high":26.81,"low":26.59,"open":26.59,"volume":5957932},{"timestamp":1115731800,"date":"2005-05-10","index":7804,"close":26.59,"high":26.7,"low":26.32,"open":26.54,"volume":5368880}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":7805,"close":26.31,"high":27.4,"low":25.9,"open":26.62,"volume":10819260},{"timestamp":1115904600,"date":"2005-05-12","index":7806,"close":26.39,"high":26.72,"low":26.26,"open":26.59,"volume":7838419},{"timestamp":1115991000,"date":"2005-05-13","index":7807,"close":26.64,"high":26.73,"low":26.4,"open":26.55,"volume":7178104},{"timestamp":1116250200,"date":"2005-05-16","index":7808,"close":26.7,"high":26.8,"low":26.57,"open":26.68,"volume":6104815},{"timestamp":1116336600,"date":"2005-05-17","index":7809,"close":26.91,"high":27.03,"low":26.55,"open":26.59,"volume":6307755},{"timestamp":1116423000,"date":"2005-05-18","index":7810,"close":27.13,"high":27.23,"low":26.79,"open":27.07,"volume":7473999},{"timestamp":1116509400,"date":"2005-05-19","index":7811,"close":27.56,"high":27.64,"low":27.28,"open":27.32,"volume":6661227},{"timestamp":1116595800,"date":"2005-05-20","index":7812,"close":27.45,"high":27.62,"low":27.42,"open":27.62,"volume":6157121},{"timestamp":1116855000,"date":"2005-05-23","index":7813,"close":27.18,"high":27.45,"low":27.16,"open":27.4,"volume":8412671},{"timestamp":1116941400,"date":"2005-05-24","index":7814,"close":27.29,"high":27.37,"low":27.05,"open":27.08,"volume":6050380},{"timestamp":1117027800,"date":"2005-05-25","index":7815,"close":27.28,"high":27.38,"low":26.93,"open":27.04,"volume":6817841}]},{"date":"2005-01-31","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1105626600,"date":"2005-01-13","index":7724,"close":27.38,"high":27.5,"low":27.26,"open":27.5,"volume":6743436},{"timestamp":1105713000,"date":"2005-01-14","index":7725,"close":27.92,"high":28.12,"low":27.67,"open":27.7,"volume":12502889},{"timestamp":1106058600,"date":"2005-01-18","index":7726,"close":28.35,"high":28.46,"low":27.87,"open":27.93,"volume":9677344},{"timestamp":1106145000,"date":"2005-01-19","index":7727,"close":28.12,"high":28.55,"low":28.08,"open":28.38,"volume":8632032},{"timestamp":1106231400,"date":"2005-01-20","index":7728,"close":28.13,"high":28.32,"low":27.87,"open":28.02,"volume":5963811},{"timestamp":1106317800,"date":"2005-01-21","index":7729,"close":27.77,"high":28.2,"low":27.77,"open":28.13,"volume":6256868},{"timestamp":1106577000,"date":"2005-01-24","index":7730,"close":27.57,"high":27.89,"low":27.52,"open":27.77,"volume":6121439},{"timestamp":1106663400,"date":"2005-01-25","index":7731,"close":28.41,"high":28.46,"low":27.57,"open":27.8,"volume":10043690},{"timestamp":1106749800,"date":"2005-01-26","index":7732,"close":28.19,"high":28.52,"low":27.93,"open":28.52,"volume":7490623},{"timestamp":1106836200,"date":"2005-01-27","index":7733,"close":27.92,"high":28.17,"low":27.68,"open":28.04,"volume":7241764},{"timestamp":1106922600,"date":"2005-01-28","index":7734,"close":27.85,"high":28,"low":27.58,"open":27.82,"volume":7795540}],"post":[{"timestamp":1107181800,"date":"2005-01-31","index":7735,"close":28.24,"high":28.46,"low":28.07,"open":28.21,"volume":6912722},{"timestamp":1107268200,"date":"2005-02-01","index":7736,"close":28.41,"high":28.58,"low":28.05,"open":28.36,"volume":10887582},{"timestamp":1107354600,"date":"2005-02-02","index":7737,"close":28.44,"high":28.51,"low":28.29,"open":28.5,"volume":7762088},{"timestamp":1107441000,"date":"2005-02-03","index":7738,"close":28.41,"high":28.47,"low":28.13,"open":28.47,"volume":5205981},{"timestamp":1107527400,"date":"2005-02-04","index":7739,"close":28.91,"high":28.96,"low":28.28,"open":28.38,"volume":9378814},{"timestamp":1107786600,"date":"2005-02-07","index":7740,"close":29.48,"high":29.5,"low":28.86,"open":29.02,"volume":9398479},{"timestamp":1107873000,"date":"2005-02-08","index":7741,"close":29.44,"high":29.59,"low":29.22,"open":29.48,"volume":6019159},{"timestamp":1107959400,"date":"2005-02-09","index":7742,"close":28.95,"high":29.43,"low":28.95,"open":29.35,"volume":6622504},{"timestamp":1108045800,"date":"2005-02-10","index":7743,"close":28.95,"high":29.17,"low":28.83,"open":29.13,"volume":5475418},{"timestamp":1108132200,"date":"2005-02-11","index":7744,"close":28.94,"high":29.14,"low":28.59,"open":28.85,"volume":6097516},{"timestamp":1108391400,"date":"2005-02-14","index":7745,"close":28.99,"high":29.04,"low":28.61,"open":28.85,"volume":5146680}]},{"date":"2004-11-18","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1099492200,"date":"2004-11-03","index":7675,"close":25.29,"high":25.58,"low":25.12,"open":25.55,"volume":6032134},{"timestamp":1099578600,"date":"2004-11-04","index":7676,"close":25.96,"high":26.03,"low":25.33,"open":25.38,"volume":6877547},{"timestamp":1099665000,"date":"2004-11-05","index":7677,"close":26.07,"high":26.31,"low":25.8,"open":25.96,"volume":7302788},{"timestamp":1099924200,"date":"2004-11-08","index":7678,"close":25.69,"high":25.94,"low":25.61,"open":25.8,"volume":5572225},{"timestamp":1100010600,"date":"2004-11-09","index":7679,"close":25.92,"high":26.13,"low":25.65,"open":25.65,"volume":5872884},{"timestamp":1100097000,"date":"2004-11-10","index":7680,"close":26.3,"high":26.5,"low":26,"open":26.04,"volume":7939483},{"timestamp":1100183400,"date":"2004-11-11","index":7681,"close":26.23,"high":26.44,"low":25.99,"open":26.44,"volume":6623112},{"timestamp":1100269800,"date":"2004-11-12","index":7682,"close":26.44,"high":26.6,"low":26.11,"open":26.19,"volume":5176381},{"timestamp":1100529000,"date":"2004-11-15","index":7683,"close":26.37,"high":26.61,"low":26.27,"open":26.5,"volume":4972225},{"timestamp":1100615400,"date":"2004-11-16","index":7684,"close":26.17,"high":26.4,"low":26.06,"open":26.19,"volume":5974557},{"timestamp":1100701800,"date":"2004-11-17","index":7685,"close":26.2,"high":26.52,"low":26.11,"open":26.19,"volume":6225038}],"post":[{"timestamp":1100788200,"date":"2004-11-18","index":7686,"close":26.01,"high":26.33,"low":25.96,"open":26.11,"volume":6066194},{"timestamp":1100874600,"date":"2004-11-19","index":7687,"close":26.3,"high":26.71,"low":26.14,"open":26.54,"volume":9298125},{"timestamp":1101133800,"date":"2004-11-22","index":7688,"close":26.82,"high":26.85,"low":26.14,"open":26.32,"volume":6695084},{"timestamp":1101220200,"date":"2004-11-23","index":7689,"close":26.95,"high":27,"low":26.74,"open":26.83,"volume":6170198},{"timestamp":1101306600,"date":"2004-11-24","index":7690,"close":26.97,"high":27.08,"low":26.84,"open":27.03,"volume":3396249},{"timestamp":1101479400,"date":"2004-11-26","index":7691,"close":26.75,"high":26.97,"low":26.54,"open":26.86,"volume":1487481},{"timestamp":1101738600,"date":"2004-11-29","index":7692,"close":26.69,"high":27.07,"low":26.34,"open":26.97,"volume":5664369},{"timestamp":1101825000,"date":"2004-11-30","index":7693,"close":26.52,"high":26.88,"low":26.52,"open":26.62,"volume":4970502},{"timestamp":1101911400,"date":"2004-12-01","index":7694,"close":27.31,"high":27.4,"low":26.6,"open":26.61,"volume":7988140},{"timestamp":1101997800,"date":"2004-12-02","index":7695,"close":27.25,"high":27.61,"low":27.24,"open":27.31,"volume":5921338},{"timestamp":1102084200,"date":"2004-12-03","index":7696,"close":27,"high":27.38,"low":26.91,"open":27.15,"volume":5587126}]},{"date":"2004-08-10","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":7604,"close":22.54,"high":22.83,"low":22.38,"open":22.64,"volume":5296503},{"timestamp":1090935000,"date":"2004-07-27","index":7605,"close":22.64,"high":22.78,"low":22.53,"open":22.64,"volume":5879372},{"timestamp":1091021400,"date":"2004-07-28","index":7606,"close":22.53,"high":22.81,"low":22.27,"open":22.59,"volume":5680791},{"timestamp":1091107800,"date":"2004-07-29","index":7607,"close":22.69,"high":22.91,"low":22.59,"open":22.59,"volume":4120426},{"timestamp":1091194200,"date":"2004-07-30","index":7608,"close":22.78,"high":22.84,"low":22.5,"open":22.59,"volume":4828180},{"timestamp":1091453400,"date":"2004-08-02","index":7609,"close":22.79,"high":22.87,"low":22.59,"open":22.79,"volume":5220274},{"timestamp":1091539800,"date":"2004-08-03","index":7610,"close":22.46,"high":22.77,"low":22.38,"open":22.71,"volume":4811961},{"timestamp":1091626200,"date":"2004-08-04","index":7611,"close":22.19,"high":22.51,"low":22.05,"open":22.29,"volume":6764420},{"timestamp":1091712600,"date":"2004-08-05","index":7612,"close":21.98,"high":22.44,"low":21.95,"open":22.34,"volume":6140902},{"timestamp":1091799000,"date":"2004-08-06","index":7613,"close":21.69,"high":21.95,"low":21.56,"open":21.73,"volume":6308059},{"timestamp":1092058200,"date":"2004-08-09","index":7614,"close":21.64,"high":21.87,"low":21.55,"open":21.69,"volume":5256665}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":7615,"close":22.14,"high":22.29,"low":21.65,"open":21.68,"volume":9327116},{"timestamp":1092231000,"date":"2004-08-11","index":7616,"close":21.49,"high":21.92,"low":21.23,"open":21.92,"volume":12018348},{"timestamp":1092317400,"date":"2004-08-12","index":7617,"close":20.92,"high":21.3,"low":20.72,"open":21.21,"volume":13046731},{"timestamp":1092403800,"date":"2004-08-13","index":7618,"close":20.61,"high":21.11,"low":20.6,"open":20.86,"volume":10860314},{"timestamp":1092663000,"date":"2004-08-16","index":7619,"close":21.26,"high":21.45,"low":20.68,"open":20.72,"volume":11471972},{"timestamp":1092749400,"date":"2004-08-17","index":7620,"close":21.68,"high":21.77,"low":21.26,"open":21.26,"volume":6826863},{"timestamp":1092835800,"date":"2004-08-18","index":7621,"close":21.96,"high":22.03,"low":21.46,"open":21.65,"volume":4774658},{"timestamp":1092922200,"date":"2004-08-19","index":7622,"close":22.1,"high":22.12,"low":21.82,"open":21.9,"volume":4994627},{"timestamp":1093008600,"date":"2004-08-20","index":7623,"close":22.14,"high":22.21,"low":21.93,"open":21.95,"volume":6499442},{"timestamp":1093267800,"date":"2004-08-23","index":7624,"close":21.87,"high":22.32,"low":21.85,"open":22.05,"volume":4154992},{"timestamp":1093354200,"date":"2004-08-24","index":7625,"close":22.01,"high":22.29,"low":21.9,"open":22.1,"volume":5287278}]},{"date":"2004-05-12","estimated":0.21,"reported":0.26,"pre":[{"timestamp":1083072600,"date":"2004-04-27","index":7543,"close":23.85,"high":24.21,"low":23.85,"open":24.17,"volume":9646629},{"timestamp":1083159000,"date":"2004-04-28","index":7544,"close":23.63,"high":23.63,"low":23.28,"open":23.43,"volume":28449062},{"timestamp":1083245400,"date":"2004-04-29","index":7545,"close":23.38,"high":24.07,"low":23.36,"open":23.87,"volume":17104815},{"timestamp":1083331800,"date":"2004-04-30","index":7546,"close":22.72,"high":23.43,"low":22.59,"open":23.38,"volume":16997364},{"timestamp":1083591000,"date":"2004-05-03","index":7547,"close":22.82,"high":22.94,"low":22.64,"open":22.87,"volume":9411252},{"timestamp":1083677400,"date":"2004-05-04","index":7548,"close":22.71,"high":22.95,"low":22.55,"open":22.64,"volume":10831221},{"timestamp":1083763800,"date":"2004-05-05","index":7549,"close":22.69,"high":23.04,"low":22.54,"open":22.69,"volume":10128839},{"timestamp":1083850200,"date":"2004-05-06","index":7550,"close":22.44,"high":22.66,"low":22.17,"open":22.5,"volume":9461632},{"timestamp":1083936600,"date":"2004-05-07","index":7551,"close":22.15,"high":22.61,"low":22.03,"open":22.25,"volume":7841764},{"timestamp":1084195800,"date":"2004-05-10","index":7552,"close":21.8,"high":22.29,"low":21.1,"open":21.81,"volume":12047035},{"timestamp":1084282200,"date":"2004-05-11","index":7553,"close":22.67,"high":22.89,"low":22.29,"open":22.29,"volume":14412570}],"post":[{"timestamp":1084368600,"date":"2004-05-12","index":7554,"close":22.69,"high":22.89,"low":22.34,"open":22.68,"volume":10148201},{"timestamp":1084455000,"date":"2004-05-13","index":7555,"close":22.99,"high":23.26,"low":22.79,"open":23.06,"volume":18058692},{"timestamp":1084541400,"date":"2004-05-14","index":7556,"close":22.93,"high":23.13,"low":22.75,"open":23.03,"volume":7104004},{"timestamp":1084800600,"date":"2004-05-17","index":7557,"close":22.59,"high":22.68,"low":22.38,"open":22.64,"volume":6658692},{"timestamp":1084887000,"date":"2004-05-18","index":7558,"close":22.53,"high":22.99,"low":22.53,"open":22.78,"volume":5236087},{"timestamp":1084973400,"date":"2004-05-19","index":7559,"close":22.69,"high":23.09,"low":22.54,"open":22.77,"volume":8089508},{"timestamp":1085059800,"date":"2004-05-20","index":7560,"close":22.74,"high":22.87,"low":22.55,"open":22.6,"volume":4251495},{"timestamp":1085146200,"date":"2004-05-21","index":7561,"close":22.37,"high":23.04,"low":22.37,"open":22.89,"volume":7053624},{"timestamp":1085405400,"date":"2004-05-24","index":7562,"close":22.89,"high":22.94,"low":22.51,"open":22.59,"volume":5979118},{"timestamp":1085491800,"date":"2004-05-25","index":7563,"close":23.43,"high":23.43,"low":22.72,"open":22.89,"volume":5405170},{"timestamp":1085578200,"date":"2004-05-26","index":7564,"close":23.34,"high":23.53,"low":23.21,"open":23.34,"volume":5470857}]},{"date":"2004-02-11","estimated":0.23,"reported":0.33,"pre":[{"timestamp":1075213800,"date":"2004-01-27","index":7480,"close":23.83,"high":24.15,"low":23.75,"open":24.1,"volume":4783071},{"timestamp":1075300200,"date":"2004-01-28","index":7481,"close":23.35,"high":23.8,"low":23.19,"open":23.75,"volume":7406488},{"timestamp":1075386600,"date":"2004-01-29","index":7482,"close":24.12,"high":24.32,"low":22.67,"open":23.48,"volume":15629194},{"timestamp":1075473000,"date":"2004-01-30","index":7483,"close":23.68,"high":23.85,"low":23.38,"open":23.4,"volume":17266092},{"timestamp":1075732200,"date":"2004-02-02","index":7484,"close":23.48,"high":23.71,"low":23.28,"open":23.48,"volume":9368779},{"timestamp":1075818600,"date":"2004-02-03","index":7485,"close":22.95,"high":23.56,"low":22.79,"open":23.11,"volume":10141510},{"timestamp":1075905000,"date":"2004-02-04","index":7486,"close":22.88,"high":23.4,"low":22.74,"open":22.75,"volume":9086163},{"timestamp":1075991400,"date":"2004-02-05","index":7487,"close":22.89,"high":23.2,"low":22.83,"open":22.99,"volume":7445413},{"timestamp":1076077800,"date":"2004-02-06","index":7488,"close":23.03,"high":23.21,"low":22.59,"open":22.79,"volume":10139280},{"timestamp":1076337000,"date":"2004-02-09","index":7489,"close":23.45,"high":23.66,"low":22.97,"open":23.03,"volume":10452712},{"timestamp":1076423400,"date":"2004-02-10","index":7490,"close":23.75,"high":23.97,"low":23.43,"open":23.53,"volume":7386721}],"post":[{"timestamp":1076509800,"date":"2004-02-11","index":7491,"close":27.23,"high":27.62,"low":26.9,"open":27.54,"volume":116588748},{"timestamp":1076596200,"date":"2004-02-12","index":7492,"close":27.62,"high":28.03,"low":27.24,"open":27.57,"volume":58656462},{"timestamp":1076682600,"date":"2004-02-13","index":7493,"close":26.56,"high":27.38,"low":26.49,"open":27.23,"volume":43279372},{"timestamp":1077028200,"date":"2004-02-17","index":7494,"close":26.54,"high":27.14,"low":26.13,"open":27.03,"volume":28662443},{"timestamp":1077114600,"date":"2004-02-18","index":7495,"close":26.35,"high":26.5,"low":26.2,"open":26.44,"volume":11731272},{"timestamp":1077201000,"date":"2004-02-19","index":7496,"close":26.64,"high":26.68,"low":26.34,"open":26.64,"volume":9971617},{"timestamp":1077287400,"date":"2004-02-20","index":7497,"close":26.19,"high":26.63,"low":26.03,"open":26.63,"volume":13148606},{"timestamp":1077546600,"date":"2004-02-23","index":7498,"close":26.39,"high":26.39,"low":25.67,"open":26.19,"volume":13657273},{"timestamp":1077633000,"date":"2004-02-24","index":7499,"close":25.61,"high":26.07,"low":25.45,"open":26.03,"volume":15822301},{"timestamp":1077719400,"date":"2004-02-25","index":7500,"close":25.94,"high":26.03,"low":25.56,"open":25.65,"volume":12067005},{"timestamp":1077805800,"date":"2004-02-26","index":7501,"close":26.37,"high":26.62,"low":26.07,"open":26.19,"volume":11430512}]},{"date":"2003-11-20","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":7425,"close":22.71,"high":22.76,"low":22.29,"open":22.44,"volume":5678054},{"timestamp":1068129000,"date":"2003-11-06","index":7426,"close":23.08,"high":23.12,"low":22.2,"open":22.59,"volume":7442169},{"timestamp":1068215400,"date":"2003-11-07","index":7427,"close":23.08,"high":23.44,"low":22.98,"open":23.13,"volume":7917892},{"timestamp":1068474600,"date":"2003-11-10","index":7428,"close":22.84,"high":23.09,"low":22.79,"open":22.99,"volume":4089103},{"timestamp":1068561000,"date":"2003-11-11","index":7429,"close":22.81,"high":22.91,"low":22.7,"open":22.74,"volume":3679372},{"timestamp":1068647400,"date":"2003-11-12","index":7430,"close":23.02,"high":23.06,"low":22.72,"open":22.81,"volume":6573036},{"timestamp":1068733800,"date":"2003-11-13","index":7431,"close":23.01,"high":23.11,"low":22.92,"open":23.08,"volume":6271566},{"timestamp":1068820200,"date":"2003-11-14","index":7432,"close":22.76,"high":23.06,"low":22.61,"open":22.96,"volume":4850177},{"timestamp":1069079400,"date":"2003-11-17","index":7433,"close":22.72,"high":22.84,"low":22.34,"open":22.5,"volume":7606183},{"timestamp":1069165800,"date":"2003-11-18","index":7434,"close":22.22,"high":22.84,"low":22.19,"open":22.84,"volume":8180537},{"timestamp":1069252200,"date":"2003-11-19","index":7435,"close":22.48,"high":22.57,"low":22.29,"open":22.44,"volume":5800101}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":7436,"close":22.37,"high":22.77,"low":22.27,"open":22.27,"volume":8093158},{"timestamp":1069425000,"date":"2003-11-21","index":7437,"close":22.28,"high":22.47,"low":22.08,"open":22.43,"volume":10379118},{"timestamp":1069684200,"date":"2003-11-24","index":7438,"close":22.52,"high":22.54,"low":22.25,"open":22.31,"volume":7255651},{"timestamp":1069770600,"date":"2003-11-25","index":7439,"close":22.68,"high":22.93,"low":22.41,"open":22.49,"volume":5698632},{"timestamp":1069857000,"date":"2003-11-26","index":7440,"close":22.77,"high":22.89,"low":22.59,"open":22.89,"volume":4756817},{"timestamp":1070029800,"date":"2003-11-28","index":7441,"close":22.78,"high":22.83,"low":22.7,"open":22.76,"volume":1977192},{"timestamp":1070289000,"date":"2003-12-01","index":7442,"close":22.86,"high":23.02,"low":22.65,"open":22.78,"volume":12497314},{"timestamp":1070375400,"date":"2003-12-02","index":7443,"close":22.28,"high":22.74,"low":22.14,"open":22.54,"volume":14352357},{"timestamp":1070461800,"date":"2003-12-03","index":7444,"close":21.56,"high":22.29,"low":21.5,"open":22.26,"volume":17242271},{"timestamp":1070548200,"date":"2003-12-04","index":7445,"close":21.9,"high":21.9,"low":21.6,"open":21.71,"volume":10830816},{"timestamp":1070634600,"date":"2003-12-05","index":7446,"close":21.38,"high":21.73,"low":21.27,"open":21.7,"volume":9604967}]},{"date":"2003-07-31","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1058362200,"date":"2003-07-16","index":7346,"close":20.77,"high":21.16,"low":20.7,"open":21.15,"volume":6858084},{"timestamp":1058448600,"date":"2003-07-17","index":7347,"close":20.54,"high":20.86,"low":20.43,"open":20.77,"volume":5902585},{"timestamp":1058535000,"date":"2003-07-18","index":7348,"close":20.73,"high":20.77,"low":20.46,"open":20.69,"volume":5585099},{"timestamp":1058794200,"date":"2003-07-21","index":7349,"close":20.13,"high":20.56,"low":19.99,"open":20.52,"volume":6987329},{"timestamp":1058880600,"date":"2003-07-22","index":7350,"close":20.54,"high":20.76,"low":20.08,"open":20.22,"volume":7360061},{"timestamp":1058967000,"date":"2003-07-23","index":7351,"close":20.33,"high":20.64,"low":20.03,"open":20.55,"volume":5912114},{"timestamp":1059053400,"date":"2003-07-24","index":7352,"close":20.57,"high":20.95,"low":20.38,"open":20.57,"volume":7500152},{"timestamp":1059139800,"date":"2003-07-25","index":7353,"close":21,"high":21.04,"low":20.53,"open":20.69,"volume":7739483},{"timestamp":1059399000,"date":"2003-07-28","index":7354,"close":21.61,"high":21.87,"low":21.34,"open":21.41,"volume":13584085},{"timestamp":1059485400,"date":"2003-07-29","index":7355,"close":21.75,"high":21.93,"low":21.53,"open":21.69,"volume":8500558},{"timestamp":1059571800,"date":"2003-07-30","index":7356,"close":21.4,"high":21.81,"low":21.34,"open":21.75,"volume":7952661}],"post":[{"timestamp":1059658200,"date":"2003-07-31","index":7357,"close":21.62,"high":21.81,"low":21.41,"open":21.7,"volume":8677851},{"timestamp":1059744600,"date":"2003-08-01","index":7358,"close":22.22,"high":23.48,"low":22.08,"open":22.08,"volume":15771313},{"timestamp":1060003800,"date":"2003-08-04","index":7359,"close":21.81,"high":22.25,"low":21.54,"open":22.09,"volume":8144247},{"timestamp":1060090200,"date":"2003-08-05","index":7360,"close":21.26,"high":21.8,"low":21.22,"open":21.8,"volume":6802027},{"timestamp":1060176600,"date":"2003-08-06","index":7361,"close":21.12,"high":21.46,"low":21.03,"open":21.26,"volume":7036695},{"timestamp":1060263000,"date":"2003-08-07","index":7362,"close":21.36,"high":21.51,"low":21.06,"open":21.22,"volume":7010542},{"timestamp":1060349400,"date":"2003-08-08","index":7363,"close":21.55,"high":21.56,"low":21.28,"open":21.43,"volume":5926812},{"timestamp":1060608600,"date":"2003-08-11","index":7364,"close":21.75,"high":21.79,"low":21.51,"open":21.55,"volume":6715155},{"timestamp":1060695000,"date":"2003-08-12","index":7365,"close":22.15,"high":22.19,"low":21.7,"open":21.77,"volume":6959858},{"timestamp":1060781400,"date":"2003-08-13","index":7366,"close":22.2,"high":22.24,"low":21.9,"open":22.19,"volume":5716067},{"timestamp":1060867800,"date":"2003-08-14","index":7367,"close":22.26,"high":22.38,"low":21.88,"open":22.2,"volume":6424227}]},{"date":"2003-05-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":7283,"close":18.06,"high":18.08,"low":17.66,"open":17.81,"volume":8181652},{"timestamp":1050499800,"date":"2003-04-16","index":7284,"close":17.75,"high":18.14,"low":17.68,"open":18.06,"volume":8687785},{"timestamp":1050586200,"date":"2003-04-17","index":7285,"close":18.15,"high":18.16,"low":17.71,"open":17.75,"volume":5776280},{"timestamp":1050931800,"date":"2003-04-21","index":7286,"close":18.2,"high":18.3,"low":17.9,"open":18.15,"volume":6378713},{"timestamp":1051018200,"date":"2003-04-22","index":7287,"close":18.62,"high":18.74,"low":17.92,"open":18,"volume":9817131},{"timestamp":1051104600,"date":"2003-04-23","index":7288,"close":18.98,"high":19.02,"low":18.51,"open":18.57,"volume":9211151},{"timestamp":1051191000,"date":"2003-04-24","index":7289,"close":18.4,"high":18.73,"low":18.2,"open":18.69,"volume":6331678},{"timestamp":1051277400,"date":"2003-04-25","index":7290,"close":17.91,"high":18.48,"low":17.76,"open":18.45,"volume":7079878},{"timestamp":1051536600,"date":"2003-04-28","index":7291,"close":18.2,"high":18.29,"low":17.98,"open":18.02,"volume":7195540},{"timestamp":1051623000,"date":"2003-04-29","index":7292,"close":18.08,"high":18.55,"low":17.94,"open":18.29,"volume":7337456},{"timestamp":1051709400,"date":"2003-04-30","index":7293,"close":18.41,"high":18.45,"low":17.92,"open":18.15,"volume":8598175}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":7294,"close":18.47,"high":18.6,"low":18.3,"open":18.45,"volume":7917689},{"timestamp":1051882200,"date":"2003-05-02","index":7295,"close":18.63,"high":18.73,"low":17.46,"open":18.47,"volume":11942828},{"timestamp":1052141400,"date":"2003-05-05","index":7296,"close":18.24,"high":18.63,"low":18.17,"open":18.63,"volume":7730360},{"timestamp":1052227800,"date":"2003-05-06","index":7297,"close":18.21,"high":18.44,"low":18.07,"open":18.24,"volume":9109275},{"timestamp":1052314200,"date":"2003-05-07","index":7298,"close":18.11,"high":18.33,"low":17.98,"open":18.21,"volume":6549417},{"timestamp":1052400600,"date":"2003-05-08","index":7299,"close":17.92,"high":18.15,"low":17.81,"open":18.01,"volume":7184187},{"timestamp":1052487000,"date":"2003-05-09","index":7300,"close":18.41,"high":18.45,"low":17.88,"open":18,"volume":7044298},{"timestamp":1052746200,"date":"2003-05-12","index":7301,"close":18.78,"high":18.82,"low":18.09,"open":18.41,"volume":7224633},{"timestamp":1052832600,"date":"2003-05-13","index":7302,"close":18.25,"high":18.55,"low":18.2,"open":18.49,"volume":8581652},{"timestamp":1052919000,"date":"2003-05-14","index":7303,"close":18.05,"high":18.51,"low":17.9,"open":18.51,"volume":9387126},{"timestamp":1053005400,"date":"2003-05-15","index":7304,"close":18.21,"high":18.24,"low":17.99,"open":18.13,"volume":6893969}]},{"date":"2003-01-30","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7220,"close":18.22,"high":18.26,"low":17.87,"open":17.9,"volume":5470147},{"timestamp":1042641000,"date":"2003-01-15","index":7221,"close":17.75,"high":18.2,"low":17.54,"open":18.05,"volume":7518297},{"timestamp":1042727400,"date":"2003-01-16","index":7222,"close":17.81,"high":18.19,"low":17.66,"open":17.95,"volume":6179017},{"timestamp":1042813800,"date":"2003-01-17","index":7223,"close":17.56,"high":18.03,"low":17.47,"open":17.81,"volume":6718905},{"timestamp":1043159400,"date":"2003-01-21","index":7224,"close":16.92,"high":17.85,"low":16.89,"open":17.76,"volume":6457172},{"timestamp":1043245800,"date":"2003-01-22","index":7225,"close":17.09,"high":17.4,"low":16.81,"open":16.92,"volume":6217233},{"timestamp":1043332200,"date":"2003-01-23","index":7226,"close":17.44,"high":17.56,"low":16.93,"open":17.09,"volume":4474709},{"timestamp":1043418600,"date":"2003-01-24","index":7227,"close":16.87,"high":17.36,"low":16.44,"open":17.36,"volume":8227876},{"timestamp":1043677800,"date":"2003-01-27","index":7228,"close":16.52,"high":16.76,"low":16.26,"open":16.67,"volume":8106031},{"timestamp":1043764200,"date":"2003-01-28","index":7229,"close":16.62,"high":16.75,"low":16.36,"open":16.57,"volume":6468626},{"timestamp":1043850600,"date":"2003-01-29","index":7230,"close":16.83,"high":17.1,"low":16.13,"open":16.63,"volume":6990167}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7231,"close":16.13,"high":16.83,"low":16.03,"open":16.83,"volume":7051495},{"timestamp":1044023400,"date":"2003-01-31","index":7232,"close":17.26,"high":17.44,"low":16.53,"open":16.57,"volume":12429498},{"timestamp":1044282600,"date":"2003-02-03","index":7233,"close":17.21,"high":17.56,"low":17.08,"open":17.42,"volume":6312620},{"timestamp":1044369000,"date":"2003-02-04","index":7234,"close":16.67,"high":16.96,"low":16.51,"open":16.9,"volume":5598479},{"timestamp":1044455400,"date":"2003-02-05","index":7235,"close":16.67,"high":17.06,"low":16.39,"open":16.82,"volume":5880284},{"timestamp":1044541800,"date":"2003-02-06","index":7236,"close":16.77,"high":16.87,"low":16.38,"open":16.67,"volume":5118905},{"timestamp":1044628200,"date":"2003-02-07","index":7237,"close":16.13,"high":16.75,"low":16.06,"open":16.47,"volume":6867511},{"timestamp":1044887400,"date":"2003-02-10","index":7238,"close":16.24,"high":16.32,"low":15.86,"open":16.11,"volume":6213279},{"timestamp":1044973800,"date":"2003-02-11","index":7239,"close":16.26,"high":16.57,"low":16.06,"open":16.28,"volume":6270046},{"timestamp":1045060200,"date":"2003-02-12","index":7240,"close":16.08,"high":16.26,"low":15.72,"open":16.05,"volume":6505018},{"timestamp":1045146600,"date":"2003-02-13","index":7241,"close":15.91,"high":16.09,"low":15.67,"open":15.93,"volume":7127116}]},{"date":"2002-11-07","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":7164,"close":17.56,"high":17.71,"low":16.7,"open":16.77,"volume":12747491},{"timestamp":1035466200,"date":"2002-10-24","index":7165,"close":17.17,"high":17.87,"low":16.9,"open":17.71,"volume":12050887},{"timestamp":1035552600,"date":"2002-10-25","index":7166,"close":17.74,"high":17.79,"low":16.92,"open":17.12,"volume":7019868},{"timestamp":1035815400,"date":"2002-10-28","index":7167,"close":17.15,"high":17.9,"low":16.97,"open":17.76,"volume":8036695},{"timestamp":1035901800,"date":"2002-10-29","index":7168,"close":16.52,"high":17.17,"low":16.3,"open":16.9,"volume":8377395},{"timestamp":1035988200,"date":"2002-10-30","index":7169,"close":16.6,"high":16.85,"low":16.43,"open":16.52,"volume":6102078},{"timestamp":1036074600,"date":"2002-10-31","index":7170,"close":16.47,"high":16.6,"low":16.3,"open":16.51,"volume":7432641},{"timestamp":1036161000,"date":"2002-11-01","index":7171,"close":16.8,"high":16.87,"low":16.31,"open":16.52,"volume":6311607},{"timestamp":1036420200,"date":"2002-11-04","index":7172,"close":17.81,"high":18.34,"low":17.6,"open":17.9,"volume":12663153},{"timestamp":1036506600,"date":"2002-11-05","index":7173,"close":18.38,"high":18.5,"low":17.89,"open":17.95,"volume":8014901},{"timestamp":1036593000,"date":"2002-11-06","index":7174,"close":18.61,"high":18.73,"low":17.85,"open":18.45,"volume":10419868}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":7175,"close":18.01,"high":18.6,"low":17.71,"open":18.45,"volume":9328434},{"timestamp":1036765800,"date":"2002-11-08","index":7176,"close":17.44,"high":17.75,"low":16.83,"open":16.83,"volume":10702484},{"timestamp":1037025000,"date":"2002-11-11","index":7177,"close":17.14,"high":17.46,"low":16.87,"open":17.36,"volume":4547998},{"timestamp":1037111400,"date":"2002-11-12","index":7178,"close":17.31,"high":17.52,"low":17,"open":17.14,"volume":5589660},{"timestamp":1037197800,"date":"2002-11-13","index":7179,"close":17.66,"high":17.76,"low":16.83,"open":17.3,"volume":6782159},{"timestamp":1037284200,"date":"2002-11-14","index":7180,"close":17.88,"high":18.04,"low":17.7,"open":17.93,"volume":5738875},{"timestamp":1037370600,"date":"2002-11-15","index":7181,"close":18.28,"high":18.44,"low":17.71,"open":18,"volume":5953269},{"timestamp":1037629800,"date":"2002-11-18","index":7182,"close":18.06,"high":18.63,"low":18.02,"open":18.4,"volume":5334212},{"timestamp":1037716200,"date":"2002-11-19","index":7183,"close":17.93,"high":18.21,"low":17.76,"open":17.95,"volume":4764927},{"timestamp":1037802600,"date":"2002-11-20","index":7184,"close":18.3,"high":18.38,"low":17.69,"open":17.76,"volume":5151546},{"timestamp":1037889000,"date":"2002-11-21","index":7185,"close":19.29,"high":19.38,"low":18.2,"open":18.3,"volume":9089610}]},{"date":"2002-08-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1026912600,"date":"2002-07-17","index":7095,"close":17.9,"high":18.01,"low":17.46,"open":17.81,"volume":7670755},{"timestamp":1026999000,"date":"2002-07-18","index":7096,"close":17.42,"high":17.9,"low":17.31,"open":17.76,"volume":5592296},{"timestamp":1027085400,"date":"2002-07-19","index":7097,"close":16.42,"high":16.97,"low":16.15,"open":16.79,"volume":10934921},{"timestamp":1027344600,"date":"2002-07-22","index":7098,"close":15.69,"high":16.52,"low":15.45,"open":16.33,"volume":13551850},{"timestamp":1027431000,"date":"2002-07-23","index":7099,"close":15.42,"high":16.08,"low":15.12,"open":15.73,"volume":14082919},{"timestamp":1027517400,"date":"2002-07-24","index":7100,"close":16.2,"high":16.39,"low":14.7,"open":14.95,"volume":13194627},{"timestamp":1027603800,"date":"2002-07-25","index":7101,"close":16.31,"high":16.77,"low":15.29,"open":16.21,"volume":10289103},{"timestamp":1027690200,"date":"2002-07-26","index":7102,"close":15.78,"high":16.6,"low":15.71,"open":16.08,"volume":7683832},{"timestamp":1027949400,"date":"2002-07-29","index":7103,"close":17.12,"high":17.21,"low":16.1,"open":16.28,"volume":10302686},{"timestamp":1028035800,"date":"2002-07-30","index":7104,"close":17.2,"high":17.5,"low":16.43,"open":17.12,"volume":8972022},{"timestamp":1028122200,"date":"2002-07-31","index":7105,"close":17.49,"high":17.49,"low":16.77,"open":17.36,"volume":7819361}],"post":[{"timestamp":1028208600,"date":"2002-08-01","index":7106,"close":16.6,"high":17.31,"low":16.57,"open":17.2,"volume":8656868},{"timestamp":1028295000,"date":"2002-08-02","index":7107,"close":15.1,"high":15.1,"low":14.7,"open":14.96,"volume":30988140},{"timestamp":1028554200,"date":"2002-08-05","index":7108,"close":14.08,"high":14.95,"low":13.66,"open":14.86,"volume":15891536},{"timestamp":1028640600,"date":"2002-08-06","index":7109,"close":14.19,"high":14.77,"low":14.12,"open":14.5,"volume":12413077},{"timestamp":1028727000,"date":"2002-08-07","index":7110,"close":13.71,"high":14.5,"low":13.56,"open":14.35,"volume":14050279},{"timestamp":1028813400,"date":"2002-08-08","index":7111,"close":14.3,"high":14.65,"low":13.3,"open":13.76,"volume":19417537},{"timestamp":1028899800,"date":"2002-08-09","index":7112,"close":14.45,"high":14.45,"low":13.81,"open":14.16,"volume":10839027},{"timestamp":1029159000,"date":"2002-08-12","index":7113,"close":14.04,"high":14.41,"low":13.76,"open":14.4,"volume":9579017},{"timestamp":1029245400,"date":"2002-08-13","index":7114,"close":13.58,"high":13.91,"low":13.56,"open":13.81,"volume":14143234},{"timestamp":1029331800,"date":"2002-08-14","index":7115,"close":14.3,"high":14.38,"low":13.34,"open":13.61,"volume":16333300},{"timestamp":1029418200,"date":"2002-08-15","index":7116,"close":14.95,"high":15.02,"low":14.28,"open":14.3,"volume":15124987}]},{"date":"2002-04-25","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":7027,"close":23.73,"high":23.91,"low":22.94,"open":23.13,"volume":10192904},{"timestamp":1018531800,"date":"2002-04-11","index":7028,"close":23.15,"high":23.76,"low":22.96,"open":23.58,"volume":7707146},{"timestamp":1018618200,"date":"2002-04-12","index":7029,"close":23.68,"high":23.73,"low":23.08,"open":23.16,"volume":4891637},{"timestamp":1018877400,"date":"2002-04-15","index":7030,"close":23.32,"high":23.68,"low":23.12,"open":23.68,"volume":4155195},{"timestamp":1018963800,"date":"2002-04-16","index":7031,"close":23.58,"high":23.81,"low":23.45,"open":23.77,"volume":5324480},{"timestamp":1019050200,"date":"2002-04-17","index":7032,"close":23.78,"high":23.92,"low":23.48,"open":23.68,"volume":6612671},{"timestamp":1019136600,"date":"2002-04-18","index":7033,"close":24.07,"high":24.14,"low":22.94,"open":23.8,"volume":11072377},{"timestamp":1019223000,"date":"2002-04-19","index":7034,"close":24.61,"high":24.83,"low":24.42,"open":24.42,"volume":16929143},{"timestamp":1019482200,"date":"2002-04-22","index":7035,"close":24.21,"high":24.8,"low":24.15,"open":24.66,"volume":5922960},{"timestamp":1019568600,"date":"2002-04-23","index":7036,"close":24.17,"high":24.76,"low":23.97,"open":24.36,"volume":5510086},{"timestamp":1019655000,"date":"2002-04-24","index":7037,"close":24.19,"high":24.66,"low":24.17,"open":24.37,"volume":6497010}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":7038,"close":24.66,"high":24.81,"low":23.36,"open":23.92,"volume":9200710},{"timestamp":1019827800,"date":"2002-04-26","index":7039,"close":23.77,"high":24.53,"low":23.45,"open":24.17,"volume":11017233},{"timestamp":1020087000,"date":"2002-04-29","index":7040,"close":22.71,"high":23.67,"low":22.47,"open":23.58,"volume":6548606},{"timestamp":1020173400,"date":"2002-04-30","index":7041,"close":22.87,"high":23.18,"low":22.44,"open":22.71,"volume":7835580},{"timestamp":1020259800,"date":"2002-05-01","index":7042,"close":23.84,"high":23.97,"low":22.7,"open":23.11,"volume":8371515},{"timestamp":1020346200,"date":"2002-05-02","index":7043,"close":23.71,"high":24.37,"low":23.46,"open":24.12,"volume":5764116},{"timestamp":1020432600,"date":"2002-05-03","index":7044,"close":23.28,"high":23.64,"low":22.79,"open":23.48,"volume":4675621},{"timestamp":1020691800,"date":"2002-05-06","index":7045,"close":22.58,"high":23.26,"low":22.58,"open":23.05,"volume":4016523},{"timestamp":1020778200,"date":"2002-05-07","index":7046,"close":22.58,"high":23.02,"low":22.47,"open":22.59,"volume":5323061},{"timestamp":1020864600,"date":"2002-05-08","index":7047,"close":23.51,"high":23.58,"low":22.64,"open":22.69,"volume":6028789},{"timestamp":1020951000,"date":"2002-05-09","index":7048,"close":23.23,"high":23.48,"low":22.95,"open":23.28,"volume":4736036}]},{"date":"2002-01-31","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1011105000,"date":"2002-01-15","index":6969,"close":21.19,"high":21.33,"low":20.89,"open":21.16,"volume":7068525},{"timestamp":1011191400,"date":"2002-01-16","index":6970,"close":20.22,"high":21.21,"low":20.22,"open":21.19,"volume":6977091},{"timestamp":1011277800,"date":"2002-01-17","index":6971,"close":20.95,"high":21.05,"low":20.48,"open":20.57,"volume":6574962},{"timestamp":1011364200,"date":"2002-01-18","index":6972,"close":20.91,"high":21.02,"low":20.72,"open":20.91,"volume":5676432},{"timestamp":1011709800,"date":"2002-01-22","index":6973,"close":20.83,"high":21.19,"low":20.71,"open":21.11,"volume":5556918},{"timestamp":1011796200,"date":"2002-01-23","index":6974,"close":21.12,"high":21.21,"low":20.53,"open":20.78,"volume":7454435},{"timestamp":1011882600,"date":"2002-01-24","index":6975,"close":20.91,"high":21.61,"low":20.52,"open":21.41,"volume":7931678},{"timestamp":1011969000,"date":"2002-01-25","index":6976,"close":21.49,"high":21.6,"low":20.96,"open":21.16,"volume":5595438},{"timestamp":1012228200,"date":"2002-01-28","index":6977,"close":21.84,"high":22.29,"low":21.51,"open":22.29,"volume":5216320},{"timestamp":1012314600,"date":"2002-01-29","index":6978,"close":21.46,"high":21.94,"low":20.74,"open":21.88,"volume":7704105},{"timestamp":1012401000,"date":"2002-01-30","index":6979,"close":21.11,"high":21.46,"low":19.75,"open":20.96,"volume":10943740}],"post":[{"timestamp":1012487400,"date":"2002-01-31","index":6980,"close":20.78,"high":21.95,"low":20.52,"open":21.11,"volume":10336847},{"timestamp":1012573800,"date":"2002-02-01","index":6981,"close":22.15,"high":22.29,"low":21.56,"open":22.15,"volume":15985707},{"timestamp":1012833000,"date":"2002-02-04","index":6982,"close":21.39,"high":22.16,"low":21.36,"open":22.16,"volume":7700355},{"timestamp":1012919400,"date":"2002-02-05","index":6983,"close":21.51,"high":21.68,"low":21.16,"open":21.21,"volume":6495489},{"timestamp":1013005800,"date":"2002-02-06","index":6984,"close":21.13,"high":21.85,"low":20.91,"open":21.36,"volume":6953573},{"timestamp":1013092200,"date":"2002-02-07","index":6985,"close":22.25,"high":22.29,"low":21.24,"open":21.34,"volume":10490725},{"timestamp":1013178600,"date":"2002-02-08","index":6986,"close":23.1,"high":23.27,"low":22.03,"open":22.25,"volume":10158236},{"timestamp":1013437800,"date":"2002-02-11","index":6987,"close":23.63,"high":23.72,"low":22.8,"open":22.95,"volume":7725900},{"timestamp":1013524200,"date":"2002-02-12","index":6988,"close":23.08,"high":23.38,"low":22.84,"open":23.18,"volume":9804359},{"timestamp":1013610600,"date":"2002-02-13","index":6989,"close":23.55,"high":23.68,"low":22.76,"open":22.94,"volume":7262038},{"timestamp":1013697000,"date":"2002-02-14","index":6990,"close":23.91,"high":24.06,"low":23.63,"open":23.68,"volume":6929346}]},{"date":"2001-11-08","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":6913,"close":18.19,"high":18.6,"low":18.1,"open":18.3,"volume":5263457},{"timestamp":1004016600,"date":"2001-10-25","index":6914,"close":18.76,"high":18.84,"low":17.76,"open":17.79,"volume":9178206},{"timestamp":1004103000,"date":"2001-10-26","index":6915,"close":18.46,"high":19.13,"low":18.29,"open":18.5,"volume":5991080},{"timestamp":1004365800,"date":"2001-10-29","index":6916,"close":18,"high":18.55,"low":17.9,"open":18.45,"volume":5995337},{"timestamp":1004452200,"date":"2001-10-30","index":6917,"close":17.91,"high":18.55,"low":17.77,"open":18.1,"volume":7849671},{"timestamp":1004538600,"date":"2001-10-31","index":6918,"close":18.34,"high":18.69,"low":18.05,"open":18.2,"volume":5916776},{"timestamp":1004625000,"date":"2001-11-01","index":6919,"close":18.58,"high":18.83,"low":18.21,"open":18.39,"volume":5531678},{"timestamp":1004711400,"date":"2001-11-02","index":6920,"close":18.62,"high":18.84,"low":18.45,"open":18.79,"volume":6930563},{"timestamp":1004970600,"date":"2001-11-05","index":6921,"close":18.9,"high":19.24,"low":18.74,"open":18.99,"volume":7297922},{"timestamp":1005057000,"date":"2001-11-06","index":6922,"close":18.5,"high":18.5,"low":18.1,"open":18.4,"volume":11325494},{"timestamp":1005143400,"date":"2001-11-07","index":6923,"close":18.21,"high":18.33,"low":18.03,"open":18.25,"volume":9948201}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":6924,"close":18.59,"high":19.29,"low":18.3,"open":18.45,"volume":8400203},{"timestamp":1005316200,"date":"2001-11-09","index":6925,"close":18.69,"high":18.84,"low":17.81,"open":17.95,"volume":11350329},{"timestamp":1005575400,"date":"2001-11-12","index":6926,"close":18.46,"high":18.74,"low":17.95,"open":18.74,"volume":16017841},{"timestamp":1005661800,"date":"2001-11-13","index":6927,"close":18.84,"high":19.22,"low":18.65,"open":18.69,"volume":11777395},{"timestamp":1005748200,"date":"2001-11-14","index":6928,"close":19.06,"high":19.58,"low":18.79,"open":19.29,"volume":15731069},{"timestamp":1005834600,"date":"2001-11-15","index":6929,"close":20.03,"high":20.11,"low":18.74,"open":18.99,"volume":14154384},{"timestamp":1005921000,"date":"2001-11-16","index":6930,"close":20.48,"high":21.06,"low":20.12,"open":20.22,"volume":13948708},{"timestamp":1006180200,"date":"2001-11-19","index":6931,"close":21.21,"high":21.33,"low":20.74,"open":20.96,"volume":17443183},{"timestamp":1006266600,"date":"2001-11-20","index":6932,"close":20.98,"high":21.61,"low":20.96,"open":21.16,"volume":11897415},{"timestamp":1006353000,"date":"2001-11-21","index":6933,"close":20.57,"high":21.03,"low":20.13,"open":20.99,"volume":6352560},{"timestamp":1006525800,"date":"2001-11-23","index":6934,"close":20.72,"high":21,"low":20.57,"open":20.96,"volume":2975063}]},{"date":"2001-08-02","estimated":0.22,"reported":0.23,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":6848,"close":26.65,"high":27.38,"low":26.54,"open":27.38,"volume":5845717},{"timestamp":995549400,"date":"2001-07-19","index":6849,"close":26.78,"high":27.38,"low":26.41,"open":26.65,"volume":6124278},{"timestamp":995635800,"date":"2001-07-20","index":6850,"close":26.64,"high":27.03,"low":26.47,"open":26.78,"volume":4467410},{"timestamp":995895000,"date":"2001-07-23","index":6851,"close":26.52,"high":26.91,"low":26.4,"open":26.64,"volume":4679878},{"timestamp":995981400,"date":"2001-07-24","index":6852,"close":25.8,"high":26.52,"low":25.68,"open":26.52,"volume":5225849},{"timestamp":996067800,"date":"2001-07-25","index":6853,"close":26.11,"high":26.29,"low":25.72,"open":25.8,"volume":6284947},{"timestamp":996154200,"date":"2001-07-26","index":6854,"close":26.54,"high":26.73,"low":25.94,"open":26.11,"volume":9371820},{"timestamp":996240600,"date":"2001-07-27","index":6855,"close":26.67,"high":26.98,"low":26.47,"open":26.54,"volume":4067816},{"timestamp":996499800,"date":"2001-07-30","index":6856,"close":26.24,"high":27.03,"low":26.04,"open":26.9,"volume":6548099},{"timestamp":996586200,"date":"2001-07-31","index":6857,"close":25.99,"high":26.48,"low":25.83,"open":26.26,"volume":7955195},{"timestamp":996672600,"date":"2001-08-01","index":6858,"close":26.31,"high":26.5,"low":25.91,"open":26.19,"volume":6647846}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":6859,"close":26.14,"high":26.8,"low":26.04,"open":26.68,"volume":7907653},{"timestamp":996845400,"date":"2001-08-03","index":6860,"close":26.24,"high":27.13,"low":26.24,"open":26.73,"volume":9633452},{"timestamp":997104600,"date":"2001-08-06","index":6861,"close":26.47,"high":26.66,"low":26.26,"open":26.34,"volume":5336949},{"timestamp":997191000,"date":"2001-08-07","index":6862,"close":26.93,"high":27.28,"low":26.4,"open":26.47,"volume":6086974},{"timestamp":997277400,"date":"2001-08-08","index":6863,"close":26.66,"high":27.02,"low":26.45,"open":26.9,"volume":5405474},{"timestamp":997363800,"date":"2001-08-09","index":6864,"close":26.87,"high":27.6,"low":26.44,"open":26.66,"volume":5464369},{"timestamp":997450200,"date":"2001-08-10","index":6865,"close":27.03,"high":27.15,"low":26.51,"open":26.68,"volume":4685555},{"timestamp":997709400,"date":"2001-08-13","index":6866,"close":26.87,"high":27.22,"low":26.78,"open":27.03,"volume":3521237},{"timestamp":997795800,"date":"2001-08-14","index":6867,"close":26.71,"high":27.11,"low":26.65,"open":26.87,"volume":3733806},{"timestamp":997882200,"date":"2001-08-15","index":6868,"close":26.26,"high":26.91,"low":26.2,"open":26.64,"volume":4947795},{"timestamp":997968600,"date":"2001-08-16","index":6869,"close":26.09,"high":26.19,"low":25.8,"open":26.14,"volume":7465585}]}]
+[{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.17,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":103.02,"high":103.83,"low":102.75,"open":102.98,"volume":7190300},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":100.66,"high":103.01,"low":100.27,"open":102.98,"volume":10504000},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":101.76,"high":102.09,"low":100.69,"open":100.85,"volume":6447600},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":102.44,"high":102.86,"low":100.95,"open":101.36,"volume":7813100},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":100.88,"high":102.08,"low":100.77,"open":101.76,"volume":7376300},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":101.7,"high":102.07,"low":100.97,"open":101.14,"volume":7303700}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-04-03","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":113.85,"high":114.43,"low":112.29,"open":112.29,"volume":11820800},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":114.51,"high":115.17,"low":113.24,"open":113.41,"volume":10999700},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":116.46,"high":116.51,"low":114.36,"open":114.61,"volume":11699600},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":116.7,"high":117.36,"low":115.86,"open":116.99,"volume":10353500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":115.87,"high":117.66,"low":115.84,"open":116.92,"volume":7133800},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":119.36,"high":119.41,"low":116.87,"open":116.97,"volume":12103600},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":119.93,"high":120.4,"low":118.19,"open":119.63,"volume":11870000},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":120.98,"high":122.03,"low":120.02,"open":120.96,"volume":10782800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":122.36,"high":123.74,"low":121.2,"open":121.25,"volume":15367400},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":121.53,"high":122.4,"low":120.78,"open":122.06,"volume":8419700},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":122.82,"high":123.53,"low":120.16,"open":120.22,"volume":15517100}],"post":[{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":118.98,"high":123.69,"low":118.38,"open":122.27,"volume":22480400},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":117.09,"high":120.19,"low":116.96,"open":119.22,"volume":13815400},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":118.38,"high":118.86,"low":116.3,"open":116.6,"volume":9651500},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":117.35,"high":118.52,"low":116.82,"open":118.02,"volume":6266000},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":117.97,"high":118.51,"low":116.89,"open":117.38,"volume":7455400},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":117.19,"high":117.56,"low":116.37,"open":116.6,"volume":6746300},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":117.15,"high":118.28,"low":116.37,"open":117.59,"volume":6559400},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":114.01,"high":116.7,"low":113.73,"open":116.39,"volume":12146000},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":112.95,"high":115.55,"low":112.77,"open":114.88,"volume":9637100},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":113.88,"high":114.5,"low":112.52,"open":112.82,"volume":9291400},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":112.94,"high":114.21,"low":112.89,"open":114,"volume":7379000}]},{"date":"2024-03-05","estimated":0.92,"reported":1.14,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":107.74,"high":108,"low":105.83,"open":107.57,"volume":11724000},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":107.68,"high":108.76,"low":107.38,"open":107.52,"volume":8694200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":109.42,"high":109.58,"low":107.78,"open":107.78,"volume":7595000},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":110.8,"high":111.04,"low":108.66,"open":108.78,"volume":10773000},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":111.58,"high":112.75,"low":110.97,"open":111.14,"volume":11658300},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":111.95,"high":112.15,"low":111.03,"open":111.44,"volume":7240100},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":113.69,"high":114.13,"low":111.8,"open":112.67,"volume":11558900}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":112.87,"high":115.19,"low":112.27,"open":113.61,"volume":14929600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":110.06,"high":113.3,"low":109.25,"open":113.08,"volume":14743900},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":110.18,"high":111.08,"low":109.2,"open":110.7,"volume":8609300},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":110.32,"high":111.31,"low":109.34,"open":110.18,"volume":10004800},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":112.31,"high":112.91,"low":110.03,"open":110.09,"volume":8794300},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":112.46,"high":112.95,"low":111.64,"open":112.52,"volume":8085000},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":112.5,"high":114.13,"low":112.44,"open":112.74,"volume":7267900},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":112.06,"high":112.35,"low":109.51,"open":111.74,"volume":10520500},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":111.95,"high":112.96,"low":111.4,"open":111.6,"volume":15362600},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":113.85,"high":114.43,"low":112.29,"open":112.29,"volume":11820800},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":114.51,"high":115.17,"low":113.24,"open":113.41,"volume":10999700}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12460,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12461,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12462,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12463,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12464,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12465,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12466,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12467,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12468,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12469,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12470,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12393,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12394,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12395,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12396,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12397,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12398,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12399,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12400,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12401,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12402,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12403,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12404,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12405,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12406,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12330,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12331,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12332,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12333,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12334,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12335,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12336,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12337,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12338,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12339,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12340,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12341,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12342,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12343,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12344,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12271,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12272,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12273,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12274,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12275,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12276,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12277,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12278,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12279,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12280,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12281,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12206,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12207,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12208,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12209,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12210,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12211,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12212,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12213,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12214,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12215,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12216,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12217,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12218,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12219,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12141,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12142,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12143,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12144,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12145,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12146,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12147,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12148,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12149,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12150,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12151,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12152,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12153,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12154,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12155,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12156,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12079,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12080,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12081,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12082,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12083,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12084,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12085,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12086,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12087,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12088,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12089,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12090,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12091,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12092,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12093,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12094,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":12020,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":12021,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":12022,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":12023,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":12024,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":12025,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":12026,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":12027,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":12028,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":12029,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":12030,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":12031,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11955,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11956,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11957,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11958,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11959,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11960,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11961,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11962,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11963,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11964,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11965,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11966,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11967,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11968,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11969,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11891,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11892,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11893,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11894,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11895,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11896,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11897,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11898,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11899,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11900,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11901,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11902,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11903,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11904,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11905,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11906,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11827,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11828,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11829,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11830,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11831,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11832,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11833,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11834,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11835,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11836,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11837,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11838,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11839,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11840,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11841,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11842,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11843,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11766,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11767,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11768,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11769,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11770,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11771,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11772,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11773,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11774,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11775,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11776,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11777,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11778,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11779,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11780,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11699,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11700,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11701,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11702,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11703,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11704,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11705,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11706,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11707,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11708,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11709,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11710,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11711,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11712,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11713,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11714,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11715,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11716,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11717,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11718,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11719,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11636,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11637,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11638,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11639,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11640,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11641,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11642,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11643,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11644,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11645,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11646,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11647,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11648,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11571,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11572,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11573,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11574,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11575,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11576,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11577,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11578,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11579,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11580,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11581,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11582,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11583,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11584,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11585,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11513,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11514,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11515,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11516,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11517,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11518,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11519,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11520,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11521,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11522,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11447,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11448,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11449,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11450,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11451,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11452,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11453,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11454,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11455,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11456,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11457,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11458,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11459,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11460,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11461,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11462,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11463,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11383,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11384,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11385,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11386,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11387,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11388,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11389,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11390,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11391,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11392,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11393,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11394,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11395,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11396,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11397,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]},{"date":"2019-05-08","estimated":1.58,"reported":1.61,"pre":[{"timestamp":1556026200,"date":"2019-04-23","index":11314,"close":133.36,"high":134.24,"low":132.65,"open":133.39,"volume":12159300},{"timestamp":1556112600,"date":"2019-04-24","index":11315,"close":135.1,"high":135.75,"low":132.72,"open":133.11,"volume":11449500},{"timestamp":1556199000,"date":"2019-04-25","index":11316,"close":137.24,"high":138.88,"low":134.84,"open":135.36,"volume":16382500},{"timestamp":1556285400,"date":"2019-04-26","index":11317,"close":139.92,"high":140.04,"low":137.51,"open":138.7,"volume":14167600},{"timestamp":1556544600,"date":"2019-04-29","index":11318,"close":139.3,"high":142.37,"low":137.61,"open":142.19,"volume":25746100},{"timestamp":1556631000,"date":"2019-04-30","index":11319,"close":136.97,"high":139.39,"low":136.03,"open":139.12,"volume":15253100},{"timestamp":1556717400,"date":"2019-05-01","index":11320,"close":136.38,"high":138.17,"low":136.24,"open":137.49,"volume":8906700},{"timestamp":1556803800,"date":"2019-05-02","index":11321,"close":134.14,"high":135.69,"low":132.38,"open":135.38,"volume":16580400},{"timestamp":1556890200,"date":"2019-05-03","index":11322,"close":134.33,"high":135.31,"low":133.78,"open":135.22,"volume":8874400},{"timestamp":1557149400,"date":"2019-05-06","index":11323,"close":135,"high":135.33,"low":132.3,"open":132.54,"volume":9955600},{"timestamp":1557235800,"date":"2019-05-07","index":11324,"close":133.44,"high":135.97,"low":132.76,"open":135.35,"volume":10972700}],"post":[{"timestamp":1557322200,"date":"2019-05-08","index":11325,"close":134.99,"high":135.7,"low":133.31,"open":133.5,"volume":15423500},{"timestamp":1557408600,"date":"2019-05-09","index":11326,"close":133.59,"high":136.48,"low":132.84,"open":135.03,"volume":15297100},{"timestamp":1557495000,"date":"2019-05-10","index":11327,"close":134.04,"high":134.32,"low":131.23,"open":133.01,"volume":9858500},{"timestamp":1557754200,"date":"2019-05-13","index":11328,"close":131.34,"high":132.66,"low":130.55,"open":131.5,"volume":11389900},{"timestamp":1557840600,"date":"2019-05-14","index":11329,"close":133.2,"high":134.66,"low":132.05,"open":133.52,"volume":12001700},{"timestamp":1557927000,"date":"2019-05-15","index":11330,"close":134.68,"high":135.21,"low":132.04,"open":132.55,"volume":9734100},{"timestamp":1558013400,"date":"2019-05-16","index":11331,"close":135.5,"high":136.4,"low":134.81,"open":135.29,"volume":9689400},{"timestamp":1558099800,"date":"2019-05-17","index":11332,"close":135.04,"high":135.98,"low":134.03,"open":134.26,"volume":8964200},{"timestamp":1558359000,"date":"2019-05-20","index":11333,"close":133.91,"high":134.4,"low":133.25,"open":134.25,"volume":8009000},{"timestamp":1558445400,"date":"2019-05-21","index":11334,"close":134.09,"high":134.57,"low":133.11,"open":134.57,"volume":7050300},{"timestamp":1558531800,"date":"2019-05-22","index":11335,"close":133.85,"high":134.17,"low":133.39,"open":133.82,"volume":5093700}]},{"date":"2019-02-05","estimated":1.55,"reported":1.84,"pre":[{"timestamp":1547821800,"date":"2019-01-18","index":11250,"close":111.04,"high":111.93,"low":110.83,"open":111.86,"volume":8554700},{"timestamp":1548167400,"date":"2019-01-22","index":11251,"close":110.6,"high":111.33,"low":109.75,"open":110.62,"volume":6986700},{"timestamp":1548253800,"date":"2019-01-23","index":11252,"close":111.12,"high":111.84,"low":110,"open":111.19,"volume":6845600},{"timestamp":1548340200,"date":"2019-01-24","index":11253,"close":110.55,"high":111.11,"low":109.93,"open":111,"volume":6716800},{"timestamp":1548426600,"date":"2019-01-25","index":11254,"close":111.09,"high":111.5,"low":110.66,"open":111.47,"volume":5706900},{"timestamp":1548685800,"date":"2019-01-28","index":11255,"close":110.81,"high":110.99,"low":109.95,"open":110.76,"volume":6178800},{"timestamp":1548772200,"date":"2019-01-29","index":11256,"close":110.9,"high":110.93,"low":110,"open":110.65,"volume":5253700},{"timestamp":1548858600,"date":"2019-01-30","index":11257,"close":110.13,"high":110.58,"low":108.96,"open":110.3,"volume":7853800},{"timestamp":1548945000,"date":"2019-01-31","index":11258,"close":111.52,"high":111.54,"low":110.01,"open":110.1,"volume":8351600},{"timestamp":1549031400,"date":"2019-02-01","index":11259,"close":111.3,"high":112.05,"low":110.93,"open":111.97,"volume":6557700},{"timestamp":1549290600,"date":"2019-02-04","index":11260,"close":111.8,"high":111.98,"low":110.68,"open":111.41,"volume":7037000}],"post":[{"timestamp":1549377000,"date":"2019-02-05","index":11261,"close":112.66,"high":112.74,"low":111.45,"open":112.02,"volume":13619800},{"timestamp":1549463400,"date":"2019-02-06","index":11262,"close":111.41,"high":113.92,"low":111.07,"open":113.85,"volume":14229000},{"timestamp":1549549800,"date":"2019-02-07","index":11263,"close":110.95,"high":111.11,"low":109.81,"open":111.05,"volume":8658100},{"timestamp":1549636200,"date":"2019-02-08","index":11264,"close":111.51,"high":111.54,"low":110.06,"open":110.46,"volume":6395500},{"timestamp":1549895400,"date":"2019-02-11","index":11265,"close":109.44,"high":111.81,"low":109.25,"open":111.77,"volume":11086400},{"timestamp":1549981800,"date":"2019-02-12","index":11266,"close":109.2,"high":110.83,"low":109.15,"open":110.21,"volume":7610200},{"timestamp":1550068200,"date":"2019-02-13","index":11267,"close":110.2,"high":110.48,"low":109.23,"open":109.24,"volume":6919700},{"timestamp":1550154600,"date":"2019-02-14","index":11268,"close":110.66,"high":111.5,"low":109.54,"open":109.85,"volume":6324300},{"timestamp":1550241000,"date":"2019-02-15","index":11269,"close":112.59,"high":112.63,"low":111.03,"open":111.4,"volume":8197300},{"timestamp":1550586600,"date":"2019-02-19","index":11270,"close":113.51,"high":113.77,"low":112.83,"open":112.91,"volume":8169600},{"timestamp":1550673000,"date":"2019-02-20","index":11271,"close":113.68,"high":114.09,"low":113.29,"open":113.6,"volume":7081500}]},{"date":"2018-11-08","estimated":1.34,"reported":1.48,"pre":[{"timestamp":1540387800,"date":"2018-10-24","index":11192,"close":111.61,"high":117.06,"low":111.25,"open":117.06,"volume":11630500},{"timestamp":1540474200,"date":"2018-10-25","index":11193,"close":114.16,"high":114.69,"low":112.12,"open":112.62,"volume":7406900},{"timestamp":1540560600,"date":"2018-10-26","index":11194,"close":113.19,"high":114.14,"low":112.1,"open":112.84,"volume":7984700},{"timestamp":1540819800,"date":"2018-10-29","index":11195,"close":113.04,"high":114.94,"low":111.96,"open":114.45,"volume":9234100},{"timestamp":1540906200,"date":"2018-10-30","index":11196,"close":114.76,"high":114.89,"low":112.41,"open":113.39,"volume":7365400},{"timestamp":1540992600,"date":"2018-10-31","index":11197,"close":114.83,"high":116.52,"low":114.68,"open":116.23,"volume":9196700},{"timestamp":1541079000,"date":"2018-11-01","index":11198,"close":116.1,"high":116.28,"low":114.9,"open":115.2,"volume":6779900},{"timestamp":1541165400,"date":"2018-11-02","index":11199,"close":115.18,"high":116.95,"low":114.37,"open":116.83,"volume":6377900},{"timestamp":1541428200,"date":"2018-11-05","index":11200,"close":115.45,"high":116.22,"low":115.12,"open":115.74,"volume":7920800},{"timestamp":1541514600,"date":"2018-11-06","index":11201,"close":116.71,"high":116.84,"low":115.45,"open":115.74,"volume":5036600},{"timestamp":1541601000,"date":"2018-11-07","index":11202,"close":117.05,"high":117.29,"low":115.16,"open":116.57,"volume":8249800}],"post":[{"timestamp":1541687400,"date":"2018-11-08","index":11203,"close":116,"high":117.83,"low":115.21,"open":117.45,"volume":11074800},{"timestamp":1541773800,"date":"2018-11-09","index":11204,"close":118,"high":120.2,"low":117.18,"open":118.2,"volume":16878200},{"timestamp":1542033000,"date":"2018-11-12","index":11205,"close":116.7,"high":118.46,"low":116.6,"open":118,"volume":9170600},{"timestamp":1542119400,"date":"2018-11-13","index":11206,"close":116.85,"high":117.78,"low":116.18,"open":117.11,"volume":4650600},{"timestamp":1542205800,"date":"2018-11-14","index":11207,"close":117.12,"high":118.22,"low":116.44,"open":117.44,"volume":7109100},{"timestamp":1542292200,"date":"2018-11-15","index":11208,"close":117.11,"high":117.43,"low":115.7,"open":116.49,"volume":7088700},{"timestamp":1542378600,"date":"2018-11-16","index":11209,"close":116.19,"high":117.34,"low":115.99,"open":116.53,"volume":7141900},{"timestamp":1542637800,"date":"2018-11-19","index":11210,"close":115.42,"high":117.83,"low":114.79,"open":116,"volume":9714600},{"timestamp":1542724200,"date":"2018-11-20","index":11211,"close":111.87,"high":114.59,"low":111.52,"open":113.52,"volume":11194600},{"timestamp":1542810600,"date":"2018-11-21","index":11212,"close":113.03,"high":113.99,"low":112.3,"open":112.5,"volume":7242500},{"timestamp":1542983400,"date":"2018-11-23","index":11213,"close":112.08,"high":112.79,"low":111.74,"open":112.24,"volume":3242300}]},{"date":"2018-08-07","estimated":1.95,"reported":1.87,"pre":[{"timestamp":1532352600,"date":"2018-07-23","index":11126,"close":111.09,"high":111.21,"low":110.34,"open":111.05,"volume":5447800},{"timestamp":1532439000,"date":"2018-07-24","index":11127,"close":110.7,"high":111.89,"low":110.54,"open":111.84,"volume":5648800},{"timestamp":1532525400,"date":"2018-07-25","index":11128,"close":111.18,"high":111.42,"low":109.63,"open":110.64,"volume":6756800},{"timestamp":1532611800,"date":"2018-07-26","index":11129,"close":113.51,"high":114.56,"low":111.68,"open":112.15,"volume":9466400},{"timestamp":1532698200,"date":"2018-07-27","index":11130,"close":112.62,"high":114.05,"low":111.92,"open":114,"volume":5717000},{"timestamp":1532957400,"date":"2018-07-30","index":11131,"close":112.63,"high":113.34,"low":112.05,"open":112.2,"volume":5199300},{"timestamp":1533043800,"date":"2018-07-31","index":11132,"close":113.56,"high":114.05,"low":112.36,"open":112.55,"volume":8421200},{"timestamp":1533130200,"date":"2018-08-01","index":11133,"close":112.97,"high":113.83,"low":112.59,"open":113.68,"volume":6466600},{"timestamp":1533216600,"date":"2018-08-02","index":11134,"close":112.75,"high":113.32,"low":111.68,"open":112.5,"volume":4027300},{"timestamp":1533303000,"date":"2018-08-03","index":11135,"close":114.09,"high":114.1,"low":112.4,"open":113.2,"volume":4747500},{"timestamp":1533562200,"date":"2018-08-06","index":11136,"close":115.94,"high":116.84,"low":114.16,"open":114.66,"volume":12715600}],"post":[{"timestamp":1533648600,"date":"2018-08-07","index":11137,"close":116.56,"high":117.9,"low":116.24,"open":116.57,"volume":15466900},{"timestamp":1533735000,"date":"2018-08-08","index":11138,"close":113.98,"high":116.41,"low":113.9,"open":115.9,"volume":11722900},{"timestamp":1533821400,"date":"2018-08-09","index":11139,"close":114.16,"high":114.8,"low":112.81,"open":114.05,"volume":7042000},{"timestamp":1533907800,"date":"2018-08-10","index":11140,"close":112.68,"high":113.8,"low":112.4,"open":113.58,"volume":5740200},{"timestamp":1534167000,"date":"2018-08-13","index":11141,"close":112.12,"high":112.84,"low":111.72,"open":112.66,"volume":6080900},{"timestamp":1534253400,"date":"2018-08-14","index":11142,"close":112.75,"high":113.19,"low":111.95,"open":112.38,"volume":4326400},{"timestamp":1534339800,"date":"2018-08-15","index":11143,"close":112.85,"high":113.12,"low":111.47,"open":112.18,"volume":5183200},{"timestamp":1534426200,"date":"2018-08-16","index":11144,"close":112.48,"high":113.33,"low":112.4,"open":113.3,"volume":5082500},{"timestamp":1534512600,"date":"2018-08-17","index":11145,"close":112.48,"high":112.86,"low":111.89,"open":112.51,"volume":4764500},{"timestamp":1534771800,"date":"2018-08-20","index":11146,"close":111.99,"high":113,"low":111.91,"open":112.93,"volume":5167600},{"timestamp":1534858200,"date":"2018-08-21","index":11147,"close":112.39,"high":113,"low":112,"open":112.25,"volume":4770400}]},{"date":"2018-05-08","estimated":1.7,"reported":1.84,"pre":[{"timestamp":1524490200,"date":"2018-04-23","index":11063,"close":100.15,"high":100.72,"low":99.53,"open":100.55,"volume":5889800},{"timestamp":1524576600,"date":"2018-04-24","index":11064,"close":99.46,"high":100.85,"low":98.86,"open":100.58,"volume":6567700},{"timestamp":1524663000,"date":"2018-04-25","index":11065,"close":101.15,"high":101.49,"low":99.05,"open":99.5,"volume":8977700},{"timestamp":1524749400,"date":"2018-04-26","index":11066,"close":99.84,"high":101.38,"low":99.74,"open":101.23,"volume":8038400},{"timestamp":1524835800,"date":"2018-04-27","index":11067,"close":99.23,"high":99.99,"low":98.94,"open":99.78,"volume":8038000},{"timestamp":1525095000,"date":"2018-04-30","index":11068,"close":100.33,"high":101.37,"low":100.12,"open":100.41,"volume":8558900},{"timestamp":1525181400,"date":"2018-05-01","index":11069,"close":100.06,"high":100.7,"low":98.93,"open":100.18,"volume":6716200},{"timestamp":1525267800,"date":"2018-05-02","index":11070,"close":99.62,"high":100.72,"low":99.25,"open":100.17,"volume":9286400},{"timestamp":1525354200,"date":"2018-05-03","index":11071,"close":98.76,"high":99.25,"low":97.68,"open":99.11,"volume":10450800},{"timestamp":1525440600,"date":"2018-05-04","index":11072,"close":101.15,"high":101.35,"low":98.58,"open":98.71,"volume":9980100},{"timestamp":1525699800,"date":"2018-05-07","index":11073,"close":102.48,"high":102.68,"low":101.72,"open":102.35,"volume":10181100}],"post":[{"timestamp":1525786200,"date":"2018-05-08","index":11074,"close":101.79,"high":102.64,"low":100.84,"open":101.2,"volume":14229500},{"timestamp":1525872600,"date":"2018-05-09","index":11075,"close":99.97,"high":102.27,"low":99.3,"open":102.25,"volume":18345700},{"timestamp":1525959000,"date":"2018-05-10","index":11076,"close":101.68,"high":102.07,"low":100.3,"open":100.42,"volume":8927300},{"timestamp":1526045400,"date":"2018-05-11","index":11077,"close":102.07,"high":102.21,"low":101.26,"open":101.89,"volume":7036000},{"timestamp":1526304600,"date":"2018-05-14","index":11078,"close":102.44,"high":103.49,"low":101.98,"open":102.44,"volume":9891900},{"timestamp":1526391000,"date":"2018-05-15","index":11079,"close":102.92,"high":103.32,"low":102.1,"open":102.44,"volume":5762400},{"timestamp":1526477400,"date":"2018-05-16","index":11080,"close":105.04,"high":105.04,"low":103.15,"open":103.25,"volume":8111600},{"timestamp":1526563800,"date":"2018-05-17","index":11081,"close":104.34,"high":105.48,"low":104.09,"open":105.23,"volume":7320600},{"timestamp":1526650200,"date":"2018-05-18","index":11082,"close":103.93,"high":104.79,"low":103.56,"open":104.34,"volume":5427300},{"timestamp":1526909400,"date":"2018-05-21","index":11083,"close":104.06,"high":104.68,"low":103.61,"open":104.22,"volume":5848700},{"timestamp":1526995800,"date":"2018-05-22","index":11084,"close":104.07,"high":105.49,"low":103.99,"open":104.4,"volume":6971600}]},{"date":"2018-02-06","estimated":1.61,"reported":1.89,"pre":[{"timestamp":1516631400,"date":"2018-01-22","index":11000,"close":111.1,"high":111.56,"low":110.06,"open":110.27,"volume":8073600},{"timestamp":1516717800,"date":"2018-01-23","index":11001,"close":110.41,"high":111.14,"low":109.89,"open":110.27,"volume":7477300},{"timestamp":1516804200,"date":"2018-01-24","index":11002,"close":110.5,"high":111.43,"low":110.29,"open":110.96,"volume":7211800},{"timestamp":1516890600,"date":"2018-01-25","index":11003,"close":110.55,"high":111.82,"low":110.12,"open":110.6,"volume":6291000},{"timestamp":1516977000,"date":"2018-01-26","index":11004,"close":112.19,"high":112.53,"low":110.67,"open":110.81,"volume":7743800},{"timestamp":1517236200,"date":"2018-01-29","index":11005,"close":111.54,"high":112.45,"low":111.24,"open":112.1,"volume":6847800},{"timestamp":1517322600,"date":"2018-01-30","index":11006,"close":110.11,"high":112.42,"low":110.1,"open":111.42,"volume":8393900},{"timestamp":1517409000,"date":"2018-01-31","index":11007,"close":108.67,"high":110.12,"low":108.47,"open":110.08,"volume":9841400},{"timestamp":1517495400,"date":"2018-02-01","index":11008,"close":110.49,"high":110.65,"low":107.36,"open":108.62,"volume":9518900},{"timestamp":1517581800,"date":"2018-02-02","index":11009,"close":108.7,"high":110.58,"low":108.45,"open":109.95,"volume":9947700},{"timestamp":1517841000,"date":"2018-02-05","index":11010,"close":104.7,"high":108.63,"low":104.01,"open":107.1,"volume":15107900}],"post":[{"timestamp":1517927400,"date":"2018-02-06","index":11011,"close":106.17,"high":106.2,"low":101.76,"open":102.88,"volume":17765100},{"timestamp":1518013800,"date":"2018-02-07","index":11012,"close":104.76,"high":108.03,"low":104.41,"open":107.83,"volume":12445000},{"timestamp":1518100200,"date":"2018-02-08","index":11013,"close":101.35,"high":105.82,"low":101.19,"open":105.47,"volume":12667500},{"timestamp":1518186600,"date":"2018-02-09","index":11014,"close":103.09,"high":103.75,"low":100.26,"open":102.55,"volume":12479700},{"timestamp":1518445800,"date":"2018-02-12","index":11015,"close":103.39,"high":104.64,"low":102.1,"open":103.93,"volume":9584700},{"timestamp":1518532200,"date":"2018-02-13","index":11016,"close":104.12,"high":104.31,"low":102.4,"open":102.64,"volume":8447900},{"timestamp":1518618600,"date":"2018-02-14","index":11017,"close":104.6,"high":104.76,"low":102.69,"open":103.49,"volume":7425700},{"timestamp":1518705000,"date":"2018-02-15","index":11018,"close":105.18,"high":105.57,"low":103.93,"open":105.36,"volume":6494700},{"timestamp":1518791400,"date":"2018-02-16","index":11019,"close":106.53,"high":107.35,"low":105.19,"open":105.19,"volume":8746400},{"timestamp":1519137000,"date":"2018-02-20","index":11020,"close":105.98,"high":107.57,"low":105.52,"open":106.37,"volume":6734500},{"timestamp":1519223400,"date":"2018-02-21","index":11021,"close":105.05,"high":106.91,"low":105.02,"open":106,"volume":6743300}]},{"date":"2017-11-09","estimated":1.13,"reported":1.07,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":10941,"close":97.8,"high":98.22,"low":97.45,"open":98.05,"volume":5144400},{"timestamp":1509024600,"date":"2017-10-26","index":10942,"close":98.56,"high":99.48,"low":97.25,"open":97.58,"volume":6167500},{"timestamp":1509111000,"date":"2017-10-27","index":10943,"close":98.31,"high":98.36,"low":96.89,"open":97.9,"volume":7868700},{"timestamp":1509370200,"date":"2017-10-30","index":10944,"close":98.04,"high":98.33,"low":97.7,"open":98.12,"volume":7093200},{"timestamp":1509456600,"date":"2017-10-31","index":10945,"close":97.81,"high":98.09,"low":97.38,"open":97.94,"volume":5701700},{"timestamp":1509543000,"date":"2017-11-01","index":10946,"close":99.03,"high":99.46,"low":98,"open":98.13,"volume":6920400},{"timestamp":1509629400,"date":"2017-11-02","index":10947,"close":98.35,"high":99.12,"low":98.02,"open":98.87,"volume":6799200},{"timestamp":1509715800,"date":"2017-11-03","index":10948,"close":98.64,"high":99.38,"low":97.9,"open":98.36,"volume":5416900},{"timestamp":1509978600,"date":"2017-11-06","index":10949,"close":100.64,"high":101.13,"low":98.35,"open":98.37,"volume":14728700},{"timestamp":1510065000,"date":"2017-11-07","index":10950,"close":101.61,"high":102.9,"low":100.74,"open":101.29,"volume":12177500},{"timestamp":1510151400,"date":"2017-11-08","index":10951,"close":101.18,"high":102,"low":100.42,"open":101.88,"volume":8023200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":10952,"close":102.68,"high":103.91,"low":100.8,"open":100.83,"volume":13172500},{"timestamp":1510324200,"date":"2017-11-10","index":10953,"close":104.78,"high":106.24,"low":104.08,"open":104.99,"volume":16701500},{"timestamp":1510583400,"date":"2017-11-13","index":10954,"close":104.74,"high":105.14,"low":103.98,"open":104.14,"volume":7856000},{"timestamp":1510669800,"date":"2017-11-14","index":10955,"close":103.17,"high":104.57,"low":103,"open":104.57,"volume":6929300},{"timestamp":1510756200,"date":"2017-11-15","index":10956,"close":103.69,"high":103.96,"low":102.45,"open":102.75,"volume":5691500},{"timestamp":1510842600,"date":"2017-11-16","index":10957,"close":103.6,"high":103.98,"low":102.76,"open":103.63,"volume":6410900},{"timestamp":1510929000,"date":"2017-11-17","index":10958,"close":103.44,"high":103.99,"low":102.97,"open":103.22,"volume":7500800},{"timestamp":1511188200,"date":"2017-11-20","index":10959,"close":102.75,"high":103.42,"low":102.7,"open":103.42,"volume":5112600},{"timestamp":1511274600,"date":"2017-11-21","index":10960,"close":103,"high":103.17,"low":102.79,"open":102.97,"volume":5725900},{"timestamp":1511361000,"date":"2017-11-22","index":10961,"close":102.74,"high":103.32,"low":102.69,"open":103.22,"volume":4140700},{"timestamp":1511533800,"date":"2017-11-24","index":10962,"close":102.64,"high":102.92,"low":102.45,"open":102.91,"volume":2217600}]},{"date":"2017-08-08","estimated":1.55,"reported":1.58,"pre":[{"timestamp":1500903000,"date":"2017-07-24","index":10875,"close":107,"high":107.54,"low":106.9,"open":107.31,"volume":4615500},{"timestamp":1500989400,"date":"2017-07-25","index":10876,"close":106.42,"high":107.74,"low":106.2,"open":107.6,"volume":5394700},{"timestamp":1501075800,"date":"2017-07-26","index":10877,"close":106.94,"high":107.03,"low":106.31,"open":106.55,"volume":4149000},{"timestamp":1501162200,"date":"2017-07-27","index":10878,"close":110,"high":110,"low":107.44,"open":107.69,"volume":10468700},{"timestamp":1501248600,"date":"2017-07-28","index":10879,"close":109.96,"high":110.19,"low":109.67,"open":109.98,"volume":4864500},{"timestamp":1501507800,"date":"2017-07-31","index":10880,"close":109.93,"high":110.14,"low":109.34,"open":110.02,"volume":6815300},{"timestamp":1501594200,"date":"2017-08-01","index":10881,"close":110.61,"high":110.83,"low":109.95,"open":109.98,"volume":5987200},{"timestamp":1501680600,"date":"2017-08-02","index":10882,"close":108.67,"high":109.88,"low":107.52,"open":109.88,"volume":8812700},{"timestamp":1501767000,"date":"2017-08-03","index":10883,"close":109.12,"high":109.17,"low":108.05,"open":108.52,"volume":6895800},{"timestamp":1501853400,"date":"2017-08-04","index":10884,"close":107.69,"high":108.5,"low":107.32,"open":108.23,"volume":8503800},{"timestamp":1502112600,"date":"2017-08-07","index":10885,"close":106.35,"high":107.65,"low":106.11,"open":107.59,"volume":8093100}],"post":[{"timestamp":1502199000,"date":"2017-08-08","index":10886,"close":106.98,"high":107.14,"low":106.18,"open":106.55,"volume":9787100},{"timestamp":1502285400,"date":"2017-08-09","index":10887,"close":102.83,"high":103,"low":100.5,"open":100.71,"volume":27877600},{"timestamp":1502371800,"date":"2017-08-10","index":10888,"close":101.35,"high":102.82,"low":101.22,"open":102.5,"volume":12259900},{"timestamp":1502458200,"date":"2017-08-11","index":10889,"close":101.99,"high":102.51,"low":101.03,"open":101.25,"volume":9410400},{"timestamp":1502717400,"date":"2017-08-14","index":10890,"close":101.4,"high":102.81,"low":101.26,"open":102.8,"volume":9707300},{"timestamp":1502803800,"date":"2017-08-15","index":10891,"close":101.51,"high":102.1,"low":101.36,"open":101.63,"volume":8868500},{"timestamp":1502890200,"date":"2017-08-16","index":10892,"close":102.2,"high":102.65,"low":101.72,"open":101.84,"volume":6698800},{"timestamp":1502976600,"date":"2017-08-17","index":10893,"close":101.38,"high":102.59,"low":101.34,"open":102.24,"volume":6612400},{"timestamp":1503063000,"date":"2017-08-18","index":10894,"close":100.7,"high":101.74,"low":100.66,"open":101.32,"volume":6893900},{"timestamp":1503322200,"date":"2017-08-21","index":10895,"close":101.17,"high":101.42,"low":100.53,"open":100.64,"volume":6492700},{"timestamp":1503408600,"date":"2017-08-22","index":10896,"close":102.77,"high":102.91,"low":101.17,"open":101.41,"volume":6888700}]},{"date":"2017-05-09","estimated":1.41,"reported":1.5,"pre":[{"timestamp":1493040600,"date":"2017-04-24","index":10812,"close":113.7,"high":115.38,"low":113.66,"open":115.26,"volume":7294600},{"timestamp":1493127000,"date":"2017-04-25","index":10813,"close":115.18,"high":115.52,"low":113.68,"open":113.73,"volume":6918300},{"timestamp":1493213400,"date":"2017-04-26","index":10814,"close":115.58,"high":115.96,"low":114.86,"open":115.4,"volume":4809800},{"timestamp":1493299800,"date":"2017-04-27","index":10815,"close":115.84,"high":116.1,"low":115.39,"open":115.8,"volume":3910800},{"timestamp":1493386200,"date":"2017-04-28","index":10816,"close":115.6,"high":115.9,"low":115.24,"open":115.87,"volume":3987600},{"timestamp":1493645400,"date":"2017-05-01","index":10817,"close":114.73,"high":115.61,"low":114.72,"open":115.59,"volume":4963300},{"timestamp":1493731800,"date":"2017-05-02","index":10818,"close":114.37,"high":114.99,"low":113.68,"open":114.87,"volume":6604600},{"timestamp":1493818200,"date":"2017-05-03","index":10819,"close":111.62,"high":114.09,"low":111.18,"open":114.03,"volume":11521200},{"timestamp":1493904600,"date":"2017-05-04","index":10820,"close":111.17,"high":111.3,"low":109.06,"open":110.58,"volume":10691200},{"timestamp":1493991000,"date":"2017-05-05","index":10821,"close":111.99,"high":112.15,"low":110.92,"open":111.49,"volume":5871400},{"timestamp":1494250200,"date":"2017-05-08","index":10822,"close":111.42,"high":112.39,"low":111,"open":112.39,"volume":5980100}],"post":[{"timestamp":1494336600,"date":"2017-05-09","index":10823,"close":112.07,"high":112.15,"low":110.35,"open":111.55,"volume":9337400},{"timestamp":1494423000,"date":"2017-05-10","index":10824,"close":109.66,"high":109.66,"low":108.13,"open":109,"volume":17061100},{"timestamp":1494509400,"date":"2017-05-11","index":10825,"close":109.58,"high":110.01,"low":108.5,"open":109.74,"volume":8021300},{"timestamp":1494595800,"date":"2017-05-12","index":10826,"close":109.69,"high":109.89,"low":109.27,"open":109.8,"volume":5067700},{"timestamp":1494855000,"date":"2017-05-15","index":10827,"close":109.13,"high":110.08,"low":109.12,"open":109.73,"volume":6241300},{"timestamp":1494941400,"date":"2017-05-16","index":10828,"close":107.98,"high":109.23,"low":107.82,"open":109.13,"volume":10047100},{"timestamp":1495027800,"date":"2017-05-17","index":10829,"close":106.31,"high":107.98,"low":105.23,"open":107.98,"volume":12763200},{"timestamp":1495114200,"date":"2017-05-18","index":10830,"close":106.68,"high":107.31,"low":105.98,"open":105.98,"volume":6532200},{"timestamp":1495200600,"date":"2017-05-19","index":10831,"close":107.52,"high":107.86,"low":106.7,"open":106.76,"volume":6336700},{"timestamp":1495459800,"date":"2017-05-22","index":10832,"close":107.63,"high":108.2,"low":107.41,"open":107.65,"volume":5487200},{"timestamp":1495546200,"date":"2017-05-23","index":10833,"close":107.02,"high":107.8,"low":106.91,"open":107.68,"volume":7542600}]},{"date":"2017-02-07","estimated":1.49,"reported":1.55,"pre":[{"timestamp":1485181800,"date":"2017-01-23","index":10749,"close":107.12,"high":107.68,"low":106.57,"open":107.34,"volume":5716600},{"timestamp":1485268200,"date":"2017-01-24","index":10750,"close":107.9,"high":108.06,"low":107.08,"open":107.2,"volume":5456100},{"timestamp":1485354600,"date":"2017-01-25","index":10751,"close":108.04,"high":108.42,"low":108,"open":108.23,"volume":6180200},{"timestamp":1485441000,"date":"2017-01-26","index":10752,"close":108.06,"high":108.62,"low":107.98,"open":108.21,"volume":6088100},{"timestamp":1485527400,"date":"2017-01-27","index":10753,"close":109.3,"high":109.4,"low":108.15,"open":108.49,"volume":5578300},{"timestamp":1485786600,"date":"2017-01-30","index":10754,"close":110.94,"high":111.05,"low":108.96,"open":109.86,"volume":13793600},{"timestamp":1485873000,"date":"2017-01-31","index":10755,"close":110.65,"high":110.8,"low":109.98,"open":110.59,"volume":8485800},{"timestamp":1485959400,"date":"2017-02-01","index":10756,"close":111.3,"high":111.99,"low":110.68,"open":110.71,"volume":10501300},{"timestamp":1486045800,"date":"2017-02-02","index":10757,"close":110.61,"high":111.54,"low":110.55,"open":111.21,"volume":6515900},{"timestamp":1486132200,"date":"2017-02-03","index":10758,"close":110.3,"high":111.15,"low":110.21,"open":110.9,"volume":7923400},{"timestamp":1486391400,"date":"2017-02-06","index":10759,"close":109.57,"high":110.15,"low":109.3,"open":109.92,"volume":6896300}],"post":[{"timestamp":1486477800,"date":"2017-02-07","index":10760,"close":109,"high":109.73,"low":108.77,"open":109.65,"volume":10184800},{"timestamp":1486564200,"date":"2017-02-08","index":10761,"close":109,"high":111.42,"low":108.98,"open":109.56,"volume":13615500},{"timestamp":1486650600,"date":"2017-02-09","index":10762,"close":109.49,"high":109.85,"low":109,"open":109,"volume":6369700},{"timestamp":1486737000,"date":"2017-02-10","index":10763,"close":109.26,"high":109.8,"low":108.58,"open":109.35,"volume":7671800},{"timestamp":1486996200,"date":"2017-02-13","index":10764,"close":109.65,"high":109.9,"low":108.9,"open":108.95,"volume":5653200},{"timestamp":1487082600,"date":"2017-02-14","index":10765,"close":110.33,"high":110.33,"low":109.53,"open":109.8,"volume":4768700},{"timestamp":1487169000,"date":"2017-02-15","index":10766,"close":110.18,"high":110.68,"low":109.8,"open":109.91,"volume":7087100},{"timestamp":1487255400,"date":"2017-02-16","index":10767,"close":110.71,"high":110.87,"low":110.09,"open":110.34,"volume":7179600},{"timestamp":1487341800,"date":"2017-02-17","index":10768,"close":110.06,"high":110.5,"low":109.52,"open":110.24,"volume":6349200},{"timestamp":1487687400,"date":"2017-02-21","index":10769,"close":110.01,"high":110.21,"low":109.8,"open":109.94,"volume":5432700},{"timestamp":1487773800,"date":"2017-02-22","index":10770,"close":110.12,"high":110.28,"low":109.53,"open":109.69,"volume":5478400}]},{"date":"2016-11-10","estimated":1.16,"reported":1.1,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":10690,"close":93.49,"high":93.72,"low":91.9,"open":92.39,"volume":7152800},{"timestamp":1477575000,"date":"2016-10-27","index":10691,"close":94.02,"high":94.34,"low":93.31,"open":93.8,"volume":6647000},{"timestamp":1477661400,"date":"2016-10-28","index":10692,"close":93.85,"high":94.4,"low":93.53,"open":93.89,"volume":7309100},{"timestamp":1477920600,"date":"2016-10-31","index":10693,"close":92.69,"high":93.82,"low":92.31,"open":93.72,"volume":9957600},{"timestamp":1478007000,"date":"2016-11-01","index":10694,"close":92.39,"high":92.99,"low":91.66,"open":92.78,"volume":6449800},{"timestamp":1478093400,"date":"2016-11-02","index":10695,"close":91.91,"high":92.56,"low":91.69,"open":91.91,"volume":6716200},{"timestamp":1478179800,"date":"2016-11-03","index":10696,"close":93.37,"high":94.13,"low":92.24,"open":92.26,"volume":7751400},{"timestamp":1478266200,"date":"2016-11-04","index":10697,"close":92.45,"high":93.79,"low":92.36,"open":93.5,"volume":7456500},{"timestamp":1478529000,"date":"2016-11-07","index":10698,"close":94.43,"high":94.48,"low":92.95,"open":93.77,"volume":6996100},{"timestamp":1478615400,"date":"2016-11-08","index":10699,"close":94.38,"high":94.85,"low":93.9,"open":94.53,"volume":6226900},{"timestamp":1478701800,"date":"2016-11-09","index":10700,"close":94.64,"high":94.92,"low":92.11,"open":92.29,"volume":8635700}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":10701,"close":94.96,"high":96.06,"low":94.23,"open":94.89,"volume":13777900},{"timestamp":1478874600,"date":"2016-11-11","index":10702,"close":97.68,"high":98.32,"low":95.78,"open":97.18,"volume":23008100},{"timestamp":1479133800,"date":"2016-11-14","index":10703,"close":97.92,"high":98.31,"low":97.45,"open":97.56,"volume":13208400},{"timestamp":1479220200,"date":"2016-11-15","index":10704,"close":97.7,"high":98.14,"low":97.42,"open":97.9,"volume":7184600},{"timestamp":1479306600,"date":"2016-11-16","index":10705,"close":99.12,"high":99.17,"low":98.1,"open":98.33,"volume":9702400},{"timestamp":1479393000,"date":"2016-11-17","index":10706,"close":99.37,"high":99.5,"low":98.27,"open":99.05,"volume":8662600},{"timestamp":1479479400,"date":"2016-11-18","index":10707,"close":98.24,"high":99.37,"low":98.14,"open":99.05,"volume":8586100},{"timestamp":1479738600,"date":"2016-11-21","index":10708,"close":97.63,"high":98.27,"low":97,"open":98.11,"volume":10771100},{"timestamp":1479825000,"date":"2016-11-22","index":10709,"close":97.71,"high":97.93,"low":97.27,"open":97.4,"volume":5323700},{"timestamp":1479911400,"date":"2016-11-23","index":10710,"close":98.26,"high":98.28,"low":97.59,"open":97.67,"volume":5897400},{"timestamp":1480084200,"date":"2016-11-25","index":10711,"close":98.82,"high":99.07,"low":98.5,"open":98.71,"volume":4396800}]},{"date":"2016-08-09","estimated":1.61,"reported":1.62,"pre":[{"timestamp":1469453400,"date":"2016-07-25","index":10624,"close":97.39,"high":98.06,"low":97.25,"open":97.9,"volume":4825500},{"timestamp":1469539800,"date":"2016-07-26","index":10625,"close":96.69,"high":97.16,"low":96.34,"open":97.02,"volume":6274800},{"timestamp":1469626200,"date":"2016-07-27","index":10626,"close":96.33,"high":96.93,"low":95.86,"open":96.7,"volume":6911400},{"timestamp":1469712600,"date":"2016-07-28","index":10627,"close":95.91,"high":96.49,"low":95.82,"open":96.4,"volume":7713500},{"timestamp":1469799000,"date":"2016-07-29","index":10628,"close":95.95,"high":96.38,"low":95.85,"open":95.85,"volume":8264000},{"timestamp":1470058200,"date":"2016-08-01","index":10629,"close":95.54,"high":96.2,"low":95.08,"open":96.15,"volume":7131600},{"timestamp":1470144600,"date":"2016-08-02","index":10630,"close":95.01,"high":95.75,"low":94.56,"open":95.35,"volume":7644100},{"timestamp":1470231000,"date":"2016-08-03","index":10631,"close":96.09,"high":96.43,"low":95,"open":95.06,"volume":9068700},{"timestamp":1470317400,"date":"2016-08-04","index":10632,"close":95.16,"high":95.98,"low":94.71,"open":95.53,"volume":10038300},{"timestamp":1470403800,"date":"2016-08-05","index":10633,"close":95.83,"high":96,"low":95.35,"open":95.4,"volume":6528500},{"timestamp":1470663000,"date":"2016-08-08","index":10634,"close":95.75,"high":96.29,"low":95.58,"open":96.11,"volume":7792000}],"post":[{"timestamp":1470749400,"date":"2016-08-09","index":10635,"close":96.67,"high":96.85,"low":95.3,"open":95.61,"volume":15548700},{"timestamp":1470835800,"date":"2016-08-10","index":10636,"close":97.86,"high":99.27,"low":95.85,"open":96.7,"volume":27181300},{"timestamp":1470922200,"date":"2016-08-11","index":10637,"close":97.77,"high":98.39,"low":97.15,"open":98.2,"volume":9233900},{"timestamp":1471008600,"date":"2016-08-12","index":10638,"close":96.84,"high":97.82,"low":96.66,"open":97.82,"volume":9360300},{"timestamp":1471267800,"date":"2016-08-15","index":10639,"close":97.1,"high":97.61,"low":96.92,"open":97.35,"volume":5299600},{"timestamp":1471354200,"date":"2016-08-16","index":10640,"close":96.88,"high":97.25,"low":96.27,"open":96.86,"volume":5777800},{"timestamp":1471440600,"date":"2016-08-17","index":10641,"close":96.87,"high":96.97,"low":96.52,"open":96.84,"volume":5697300},{"timestamp":1471527000,"date":"2016-08-18","index":10642,"close":96.65,"high":97.12,"low":96.55,"open":96.87,"volume":5250700},{"timestamp":1471613400,"date":"2016-08-19","index":10643,"close":96.39,"high":96.79,"low":96.05,"open":96.4,"volume":6362400},{"timestamp":1471872600,"date":"2016-08-22","index":10644,"close":95.87,"high":96.47,"low":95.65,"open":96.47,"volume":5495300},{"timestamp":1471959000,"date":"2016-08-23","index":10645,"close":95.97,"high":96.43,"low":95.8,"open":96.13,"volume":4996300}]},{"date":"2016-05-10","estimated":1.4,"reported":1.36,"pre":[{"timestamp":1461591000,"date":"2016-04-25","index":10561,"close":104.57,"high":104.62,"low":103.35,"open":103.5,"volume":6117100},{"timestamp":1461677400,"date":"2016-04-26","index":10562,"close":104.89,"high":105.57,"low":104.18,"open":104.58,"volume":6452900},{"timestamp":1461763800,"date":"2016-04-27","index":10563,"close":105.28,"high":105.6,"low":104.76,"open":105.19,"volume":5996100},{"timestamp":1461850200,"date":"2016-04-28","index":10564,"close":104.03,"high":105.49,"low":103.8,"open":104.54,"volume":5658300},{"timestamp":1461936600,"date":"2016-04-29","index":10565,"close":103.26,"high":104.21,"low":102.4,"open":103.95,"volume":7006900},{"timestamp":1462195800,"date":"2016-05-02","index":10566,"close":104.36,"high":104.57,"low":102.8,"open":103.3,"volume":5285700},{"timestamp":1462282200,"date":"2016-05-03","index":10567,"close":103.78,"high":103.99,"low":103.19,"open":103.88,"volume":6243300},{"timestamp":1462368600,"date":"2016-05-04","index":10568,"close":103.67,"high":104.48,"low":103.2,"open":103.31,"volume":6445100},{"timestamp":1462455000,"date":"2016-05-05","index":10569,"close":104.93,"high":105.13,"low":103.45,"open":103.98,"volume":6466000},{"timestamp":1462541400,"date":"2016-05-06","index":10570,"close":105.54,"high":105.74,"low":104.39,"open":104.51,"volume":7407500},{"timestamp":1462800600,"date":"2016-05-09","index":10571,"close":105.34,"high":106.68,"low":104.97,"open":106.01,"volume":8130300}],"post":[{"timestamp":1462887000,"date":"2016-05-10","index":10572,"close":106.6,"high":106.75,"low":105.45,"open":105.53,"volume":15177200},{"timestamp":1462973400,"date":"2016-05-11","index":10573,"close":102.29,"high":102.5,"low":100.62,"open":101.46,"volume":27068100},{"timestamp":1463059800,"date":"2016-05-12","index":10574,"close":101.71,"high":102.85,"low":101.13,"open":102.5,"volume":11251700},{"timestamp":1463146200,"date":"2016-05-13","index":10575,"close":100.52,"high":102.04,"low":100.36,"open":101.71,"volume":9570200},{"timestamp":1463405400,"date":"2016-05-16","index":10576,"close":100.36,"high":100.67,"low":99.37,"open":100.41,"volume":9113000},{"timestamp":1463491800,"date":"2016-05-17","index":10577,"close":99.94,"high":101.29,"low":99.55,"open":100.79,"volume":8694400},{"timestamp":1463578200,"date":"2016-05-18","index":10578,"close":99,"high":99.77,"low":98.36,"open":99.59,"volume":9323100},{"timestamp":1463664600,"date":"2016-05-19","index":10579,"close":98.41,"high":98.61,"low":97.51,"open":98.58,"volume":7063500},{"timestamp":1463751000,"date":"2016-05-20","index":10580,"close":99.78,"high":99.93,"low":98.77,"open":99,"volume":7297000},{"timestamp":1464010200,"date":"2016-05-23","index":10581,"close":99.18,"high":100.33,"low":99.12,"open":99.6,"volume":5588600},{"timestamp":1464096600,"date":"2016-05-24","index":10582,"close":99.51,"high":100.04,"low":99.38,"open":99.45,"volume":5250800}]},{"date":"2016-02-09","estimated":1.45,"reported":1.63,"pre":[{"timestamp":1453732200,"date":"2016-01-25","index":10498,"close":95.29,"high":96.68,"low":95.12,"open":96.42,"volume":7812200},{"timestamp":1453818600,"date":"2016-01-26","index":10499,"close":96.27,"high":96.43,"low":95.09,"open":95.49,"volume":6915600},{"timestamp":1453905000,"date":"2016-01-27","index":10500,"close":94.32,"high":96.63,"low":93.87,"open":96.31,"volume":6328900},{"timestamp":1453991400,"date":"2016-01-28","index":10501,"close":93.53,"high":95.2,"low":92.37,"open":95.2,"volume":7312700},{"timestamp":1454077800,"date":"2016-01-29","index":10502,"close":95.82,"high":95.82,"low":93.63,"open":94.21,"volume":8211600},{"timestamp":1454337000,"date":"2016-02-01","index":10503,"close":95.15,"high":95.71,"low":94.7,"open":95.08,"volume":7027200},{"timestamp":1454423400,"date":"2016-02-02","index":10504,"close":93.12,"high":94.17,"low":92.87,"open":94,"volume":7244400},{"timestamp":1454509800,"date":"2016-02-03","index":10505,"close":95.14,"high":95.41,"low":92.42,"open":94.1,"volume":10878000},{"timestamp":1454596200,"date":"2016-02-04","index":10506,"close":95.43,"high":96.73,"low":94.6,"open":94.87,"volume":8350300},{"timestamp":1454682600,"date":"2016-02-05","index":10507,"close":93.9,"high":95.39,"low":93.47,"open":95.32,"volume":8898500},{"timestamp":1454941800,"date":"2016-02-08","index":10508,"close":92.12,"high":92.96,"low":89.51,"open":92.56,"volume":13750100}],"post":[{"timestamp":1455028200,"date":"2016-02-09","index":10509,"close":92.32,"high":93.2,"low":89.04,"open":90.15,"volume":19237400},{"timestamp":1455114600,"date":"2016-02-10","index":10510,"close":88.85,"high":90.03,"low":86.25,"open":88,"volume":32649800},{"timestamp":1455201000,"date":"2016-02-11","index":10511,"close":90.31,"high":91.06,"low":86.96,"open":87,"volume":17523800},{"timestamp":1455287400,"date":"2016-02-12","index":10512,"close":91.15,"high":91.59,"low":89.61,"open":91.52,"volume":10786100},{"timestamp":1455633000,"date":"2016-02-16","index":10513,"close":92.91,"high":93.31,"low":91.79,"open":92.47,"volume":9050900},{"timestamp":1455719400,"date":"2016-02-17","index":10514,"close":95.5,"high":96.44,"low":93.56,"open":93.67,"volume":12610000},{"timestamp":1455805800,"date":"2016-02-18","index":10515,"close":95.17,"high":96.45,"low":94.45,"open":96.34,"volume":8773900},{"timestamp":1455892200,"date":"2016-02-19","index":10516,"close":95.01,"high":95.72,"low":94.56,"open":95.23,"volume":6838200},{"timestamp":1456151400,"date":"2016-02-22","index":10517,"close":96.37,"high":97,"low":95.01,"open":95.01,"volume":6980400},{"timestamp":1456237800,"date":"2016-02-23","index":10518,"close":95.38,"high":96.82,"low":95.15,"open":96.5,"volume":6253800},{"timestamp":1456324200,"date":"2016-02-24","index":10519,"close":95.43,"high":95.75,"low":93.23,"open":94.65,"volume":6945600}]},{"date":"2015-11-05","estimated":1.14,"reported":1.2,"pre":[{"timestamp":1445434200,"date":"2015-10-21","index":10434,"close":110.09,"high":111.56,"low":110.01,"open":110.67,"volume":8769800},{"timestamp":1445520600,"date":"2015-10-22","index":10435,"close":113.25,"high":113.35,"low":110.39,"open":110.67,"volume":10028900},{"timestamp":1445607000,"date":"2015-10-23","index":10436,"close":113.09,"high":114.21,"low":111.85,"open":114.21,"volume":7928400},{"timestamp":1445866200,"date":"2015-10-26","index":10437,"close":113.52,"high":113.58,"low":112.12,"open":113.07,"volume":5729600},{"timestamp":1445952600,"date":"2015-10-27","index":10438,"close":113.77,"high":114.27,"low":113.25,"open":113.29,"volume":5857600},{"timestamp":1446039000,"date":"2015-10-28","index":10439,"close":114.34,"high":114.46,"low":112.86,"open":113.97,"volume":6452900},{"timestamp":1446125400,"date":"2015-10-29","index":10440,"close":115.04,"high":115.4,"low":114.2,"open":114.34,"volume":6125100},{"timestamp":1446211800,"date":"2015-10-30","index":10441,"close":113.74,"high":115.24,"low":113.67,"open":115,"volume":8501600},{"timestamp":1446474600,"date":"2015-11-02","index":10442,"close":115.04,"high":115.31,"low":114.01,"open":114.49,"volume":6949500},{"timestamp":1446561000,"date":"2015-11-03","index":10443,"close":115.54,"high":116.4,"low":114.54,"open":114.97,"volume":7132100},{"timestamp":1446647400,"date":"2015-11-04","index":10444,"close":113.25,"high":116.83,"low":110.81,"open":116.64,"volume":20740800}],"post":[{"timestamp":1446733800,"date":"2015-11-05","index":10445,"close":113,"high":113.93,"low":111.6,"open":113.26,"volume":14843700},{"timestamp":1446820200,"date":"2015-11-06","index":10446,"close":115.67,"high":116.75,"low":114.57,"open":114.6,"volume":16803400},{"timestamp":1447079400,"date":"2015-11-09","index":10447,"close":116.42,"high":116.73,"low":115.18,"open":115.9,"volume":9317500},{"timestamp":1447165800,"date":"2015-11-10","index":10448,"close":117.42,"high":117.51,"low":115.51,"open":116.17,"volume":8240500},{"timestamp":1447252200,"date":"2015-11-11","index":10449,"close":116.52,"high":117.58,"low":116.43,"open":117.55,"volume":6381700},{"timestamp":1447338600,"date":"2015-11-12","index":10450,"close":116.21,"high":116.99,"low":115,"open":115.6,"volume":7223000},{"timestamp":1447425000,"date":"2015-11-13","index":10451,"close":114.84,"high":116.42,"low":114.38,"open":115.92,"volume":8078100},{"timestamp":1447684200,"date":"2015-11-16","index":10452,"close":115.92,"high":116.08,"low":113.34,"open":113.47,"volume":5770200},{"timestamp":1447770600,"date":"2015-11-17","index":10453,"close":116.13,"high":117.55,"low":115.51,"open":116.11,"volume":6434400},{"timestamp":1447857000,"date":"2015-11-18","index":10454,"close":118.14,"high":118.28,"low":116.05,"open":116.22,"volume":6744600},{"timestamp":1447943400,"date":"2015-11-19","index":10455,"close":118.71,"high":119.16,"low":117.64,"open":118.14,"volume":6101000}]},{"date":"2015-08-04","estimated":1.42,"reported":1.45,"pre":[{"timestamp":1437399000,"date":"2015-07-20","index":10368,"close":119.58,"high":119.9,"low":118.89,"open":119.29,"volume":6951000},{"timestamp":1437485400,"date":"2015-07-21","index":10369,"close":119.31,"high":119.8,"low":118.83,"open":119.76,"volume":4785200},{"timestamp":1437571800,"date":"2015-07-22","index":10370,"close":119.33,"high":119.7,"low":118.93,"open":119.28,"volume":4714100},{"timestamp":1437658200,"date":"2015-07-23","index":10371,"close":118.8,"high":119.67,"low":118.57,"open":119.3,"volume":3347200},{"timestamp":1437744600,"date":"2015-07-24","index":10372,"close":118.91,"high":119.8,"low":118.58,"open":119.35,"volume":4320900},{"timestamp":1438003800,"date":"2015-07-27","index":10373,"close":118.25,"high":118.8,"low":117.78,"open":118.63,"volume":5179300},{"timestamp":1438090200,"date":"2015-07-28","index":10374,"close":118.46,"high":118.9,"low":117.87,"open":118.68,"volume":6447300},{"timestamp":1438176600,"date":"2015-07-29","index":10375,"close":119.84,"high":119.86,"low":118.41,"open":118.85,"volume":6083500},{"timestamp":1438263000,"date":"2015-07-30","index":10376,"close":120.03,"high":120.35,"low":119.01,"open":119.71,"volume":4430100},{"timestamp":1438349400,"date":"2015-07-31","index":10377,"close":120,"high":120.72,"low":119.6,"open":120.12,"volume":5767300},{"timestamp":1438608600,"date":"2015-08-03","index":10378,"close":121.12,"high":121.73,"low":120.17,"open":120.88,"volume":8426900}],"post":[{"timestamp":1438695000,"date":"2015-08-04","index":10379,"close":121.69,"high":122.08,"low":120.61,"open":121.5,"volume":12624400},{"timestamp":1438781400,"date":"2015-08-05","index":10380,"close":110.53,"high":113.95,"low":109.5,"open":110.83,"volume":61011200},{"timestamp":1438867800,"date":"2015-08-06","index":10381,"close":108.55,"high":110.4,"low":104.24,"open":110.4,"volume":57175200},{"timestamp":1438954200,"date":"2015-08-07","index":10382,"close":109.35,"high":109.56,"low":107.66,"open":108.75,"volume":15791600},{"timestamp":1439213400,"date":"2015-08-10","index":10383,"close":111,"high":111,"low":109.74,"open":110,"volume":11617000},{"timestamp":1439299800,"date":"2015-08-11","index":10384,"close":108,"high":110.49,"low":107.95,"open":110.34,"volume":13574000},{"timestamp":1439386200,"date":"2015-08-12","index":10385,"close":106.99,"high":107.44,"low":105.51,"open":107,"volume":16923500},{"timestamp":1439472600,"date":"2015-08-13","index":10386,"close":107.52,"high":108.51,"low":106.75,"open":107.21,"volume":9754500},{"timestamp":1439559000,"date":"2015-08-14","index":10387,"close":107.16,"high":107.67,"low":106.52,"open":107.61,"volume":7104500},{"timestamp":1439818200,"date":"2015-08-17","index":10388,"close":109.05,"high":109.28,"low":106.84,"open":107.3,"volume":7954000},{"timestamp":1439904600,"date":"2015-08-18","index":10389,"close":106.94,"high":108.25,"low":106.8,"open":108.04,"volume":12021500}]},{"date":"2015-05-05","estimated":1.11,"reported":1.23,"pre":[{"timestamp":1429536600,"date":"2015-04-20","index":10305,"close":108.22,"high":108.5,"low":107.32,"open":107.83,"volume":8094200},{"timestamp":1429623000,"date":"2015-04-21","index":10306,"close":107.68,"high":108.99,"low":107.58,"open":108.93,"volume":4579400},{"timestamp":1429709400,"date":"2015-04-22","index":10307,"close":107.94,"high":108.25,"low":106.97,"open":108.02,"volume":4060500},{"timestamp":1429795800,"date":"2015-04-23","index":10308,"close":109,"high":109.9,"low":107.61,"open":107.96,"volume":5983800},{"timestamp":1429882200,"date":"2015-04-24","index":10309,"close":109.53,"high":110.48,"low":109.19,"open":109.53,"volume":6355600},{"timestamp":1430141400,"date":"2015-04-27","index":10310,"close":110.16,"high":111.66,"low":110.07,"open":111.5,"volume":8479100},{"timestamp":1430227800,"date":"2015-04-28","index":10311,"close":109.92,"high":111.15,"low":108.89,"open":110.75,"volume":7324500},{"timestamp":1430314200,"date":"2015-04-29","index":10312,"close":109.81,"high":110.38,"low":109.26,"open":109.66,"volume":6024700},{"timestamp":1430400600,"date":"2015-04-30","index":10313,"close":108.72,"high":110.19,"low":107.68,"open":109.68,"volume":7770300},{"timestamp":1430487000,"date":"2015-05-01","index":10314,"close":110.52,"high":110.67,"low":109.27,"open":109.95,"volume":6205100},{"timestamp":1430746200,"date":"2015-05-04","index":10315,"close":111.03,"high":111.53,"low":110.5,"open":111.48,"volume":7566200}],"post":[{"timestamp":1430832600,"date":"2015-05-05","index":10316,"close":110.81,"high":113.3,"low":110.56,"open":113.27,"volume":14619300},{"timestamp":1430919000,"date":"2015-05-06","index":10317,"close":109.72,"high":111.96,"low":109.22,"open":111.56,"volume":8975300},{"timestamp":1431005400,"date":"2015-05-07","index":10318,"close":109.26,"high":109.78,"low":108.72,"open":109.6,"volume":8291200},{"timestamp":1431091800,"date":"2015-05-08","index":10319,"close":110.11,"high":110.7,"low":109.57,"open":110.26,"volume":6260600},{"timestamp":1431351000,"date":"2015-05-11","index":10320,"close":108.6,"high":110.14,"low":108.49,"open":110.14,"volume":6728500},{"timestamp":1431437400,"date":"2015-05-12","index":10321,"close":109.24,"high":109.66,"low":107.67,"open":108.6,"volume":6345000},{"timestamp":1431523800,"date":"2015-05-13","index":10322,"close":109.19,"high":109.87,"low":108.78,"open":109.7,"volume":4141400},{"timestamp":1431610200,"date":"2015-05-14","index":10323,"close":109.93,"high":110,"low":109.01,"open":109.69,"volume":4662000},{"timestamp":1431696600,"date":"2015-05-15","index":10324,"close":110.3,"high":110.69,"low":109.68,"open":110.1,"volume":5852200},{"timestamp":1431955800,"date":"2015-05-18","index":10325,"close":110.33,"high":110.74,"low":110.01,"open":110.47,"volume":4868900},{"timestamp":1432042200,"date":"2015-05-19","index":10326,"close":110.56,"high":110.99,"low":110.47,"open":110.69,"volume":4549600}]},{"date":"2015-02-03","estimated":1.07,"reported":1.27,"pre":[{"timestamp":1421418600,"date":"2015-01-16","index":10242,"close":95.18,"high":95.23,"low":93.98,"open":94,"volume":6117000},{"timestamp":1421764200,"date":"2015-01-20","index":10243,"close":94.74,"high":95.39,"low":93.75,"open":95.22,"volume":7940600},{"timestamp":1421850600,"date":"2015-01-21","index":10244,"close":94.17,"high":94.74,"low":93.82,"open":94.37,"volume":7474700},{"timestamp":1421937000,"date":"2015-01-22","index":10245,"close":95.15,"high":95.39,"low":94.01,"open":94.58,"volume":7014200},{"timestamp":1422023400,"date":"2015-01-23","index":10246,"close":94.72,"high":95.53,"low":94.43,"open":94.92,"volume":4664700},{"timestamp":1422282600,"date":"2015-01-26","index":10247,"close":94.97,"high":95,"low":93.93,"open":94.45,"volume":5446900},{"timestamp":1422369000,"date":"2015-01-27","index":10248,"close":93.97,"high":94.74,"low":93.36,"open":93.94,"volume":5390000},{"timestamp":1422455400,"date":"2015-01-28","index":10249,"close":92.67,"high":94.47,"low":92.61,"open":94.14,"volume":6198400},{"timestamp":1422541800,"date":"2015-01-29","index":10250,"close":93.22,"high":93.5,"low":91.52,"open":93.11,"volume":7681700},{"timestamp":1422628200,"date":"2015-01-30","index":10251,"close":90.96,"high":92.94,"low":90.83,"open":92.5,"volume":10212300},{"timestamp":1422887400,"date":"2015-02-02","index":10252,"close":91.93,"high":92.05,"low":90.06,"open":91.3,"volume":9392000}],"post":[{"timestamp":1422973800,"date":"2015-02-03","index":10253,"close":94.1,"high":94.11,"low":92.19,"open":92.43,"volume":12329100},{"timestamp":1423060200,"date":"2015-02-04","index":10254,"close":101.28,"high":101.94,"low":98.82,"open":99.39,"volume":32640500},{"timestamp":1423146600,"date":"2015-02-05","index":10255,"close":102.64,"high":102.84,"low":100.51,"open":100.76,"volume":14089500},{"timestamp":1423233000,"date":"2015-02-06","index":10256,"close":102.02,"high":102.99,"low":101.65,"open":102.67,"volume":8535200},{"timestamp":1423492200,"date":"2015-02-09","index":10257,"close":101.73,"high":102.5,"low":101.45,"open":101.8,"volume":5461800},{"timestamp":1423578600,"date":"2015-02-10","index":10258,"close":101.92,"high":102.19,"low":101.18,"open":101.96,"volume":5726300},{"timestamp":1423665000,"date":"2015-02-11","index":10259,"close":101.87,"high":102.02,"low":101.07,"open":102.01,"volume":5868200},{"timestamp":1423751400,"date":"2015-02-12","index":10260,"close":103.58,"high":103.85,"low":101.7,"open":102.16,"volume":6816800},{"timestamp":1423837800,"date":"2015-02-13","index":10261,"close":104.17,"high":104.41,"low":103.43,"open":103.73,"volume":5175600},{"timestamp":1424183400,"date":"2015-02-17","index":10262,"close":104.12,"high":104.45,"low":103.57,"open":104.23,"volume":4759300},{"timestamp":1424269800,"date":"2015-02-18","index":10263,"close":103.86,"high":104.33,"low":103.4,"open":103.4,"volume":3760200}]},{"date":"2014-11-06","estimated":0.89,"reported":0.89,"pre":[{"timestamp":1413984600,"date":"2014-10-22","index":10183,"close":87.1,"high":88.61,"low":86.98,"open":87.94,"volume":9314500},{"timestamp":1414071000,"date":"2014-10-23","index":10184,"close":87.99,"high":88.63,"low":87.76,"open":88.21,"volume":7245300},{"timestamp":1414157400,"date":"2014-10-24","index":10185,"close":88.61,"high":88.66,"low":87.58,"open":87.91,"volume":4937500},{"timestamp":1414416600,"date":"2014-10-27","index":10186,"close":88.45,"high":88.99,"low":88.24,"open":88.47,"volume":5644300},{"timestamp":1414503000,"date":"2014-10-28","index":10187,"close":89.93,"high":89.96,"low":88.95,"open":89.04,"volume":4554400},{"timestamp":1414589400,"date":"2014-10-29","index":10188,"close":89.53,"high":90.25,"low":88.95,"open":89.84,"volume":5442100},{"timestamp":1414675800,"date":"2014-10-30","index":10189,"close":90.22,"high":90.54,"low":88.91,"open":89.44,"volume":4445300},{"timestamp":1414762200,"date":"2014-10-31","index":10190,"close":91.38,"high":91.98,"low":90.75,"open":91.51,"volume":7472200},{"timestamp":1415025000,"date":"2014-11-03","index":10191,"close":91.71,"high":91.82,"low":91,"open":91.24,"volume":5447700},{"timestamp":1415111400,"date":"2014-11-04","index":10192,"close":90.35,"high":91.98,"low":89.8,"open":91.97,"volume":7928500},{"timestamp":1415197800,"date":"2014-11-05","index":10193,"close":91,"high":91.6,"low":89.59,"open":91.6,"volume":7021000}],"post":[{"timestamp":1415284200,"date":"2014-11-06","index":10194,"close":92,"high":92,"low":91.15,"open":91.29,"volume":9938800},{"timestamp":1415370600,"date":"2014-11-07","index":10195,"close":90,"high":90.02,"low":88.65,"open":89.39,"volume":16176300},{"timestamp":1415629800,"date":"2014-11-10","index":10196,"close":89.78,"high":90.42,"low":88.95,"open":90.24,"volume":8155700},{"timestamp":1415716200,"date":"2014-11-11","index":10197,"close":89.98,"high":90.03,"low":89.13,"open":90.01,"volume":5896800},{"timestamp":1415802600,"date":"2014-11-12","index":10198,"close":89.9,"high":90.12,"low":89.33,"open":89.77,"volume":5262500},{"timestamp":1415889000,"date":"2014-11-13","index":10199,"close":90.49,"high":90.71,"low":90.03,"open":90.1,"volume":5098800},{"timestamp":1415975400,"date":"2014-11-14","index":10200,"close":90.8,"high":90.85,"low":90.38,"open":90.68,"volume":4281100},{"timestamp":1416234600,"date":"2014-11-17","index":10201,"close":90.41,"high":90.78,"low":90.05,"open":90.5,"volume":4148400},{"timestamp":1416321000,"date":"2014-11-18","index":10202,"close":90.28,"high":90.69,"low":90.13,"open":90.33,"volume":4461600},{"timestamp":1416407400,"date":"2014-11-19","index":10203,"close":89.82,"high":90.28,"low":89.19,"open":90.26,"volume":7710000},{"timestamp":1416493800,"date":"2014-11-20","index":10204,"close":88.9,"high":89.46,"low":88.75,"open":89.25,"volume":8604000}]},{"date":"2014-08-05","estimated":1.17,"reported":1.28,"pre":[{"timestamp":1405949400,"date":"2014-07-21","index":10117,"close":85.74,"high":86,"low":85.5,"open":85.81,"volume":4799800},{"timestamp":1406035800,"date":"2014-07-22","index":10118,"close":86.21,"high":86.56,"low":85.51,"open":86.37,"volume":4984200},{"timestamp":1406122200,"date":"2014-07-23","index":10119,"close":86.04,"high":86.53,"low":85.76,"open":86.31,"volume":3650200},{"timestamp":1406208600,"date":"2014-07-24","index":10120,"close":86.8,"high":86.96,"low":86.31,"open":86.5,"volume":4168200},{"timestamp":1406295000,"date":"2014-07-25","index":10121,"close":86.23,"high":86.7,"low":86.05,"open":86.3,"volume":4659800},{"timestamp":1406554200,"date":"2014-07-28","index":10122,"close":87.15,"high":87.22,"low":85.81,"open":86.43,"volume":4546800},{"timestamp":1406640600,"date":"2014-07-29","index":10123,"close":86.2,"high":87.3,"low":86.16,"open":87.29,"volume":5478700},{"timestamp":1406727000,"date":"2014-07-30","index":10124,"close":87.21,"high":87.27,"low":86.09,"open":86.62,"volume":7294200},{"timestamp":1406813400,"date":"2014-07-31","index":10125,"close":85.88,"high":86.95,"low":85.69,"open":86.59,"volume":6342400},{"timestamp":1406899800,"date":"2014-08-01","index":10126,"close":85.38,"high":86.01,"low":85.21,"open":85.39,"volume":6759200},{"timestamp":1407159000,"date":"2014-08-04","index":10127,"close":87.24,"high":87.52,"low":86.01,"open":86.17,"volume":8262700}],"post":[{"timestamp":1407245400,"date":"2014-08-05","index":10128,"close":86.75,"high":87.24,"low":86.02,"open":87.14,"volume":9361800},{"timestamp":1407331800,"date":"2014-08-06","index":10129,"close":86.59,"high":87.62,"low":86.17,"open":86.18,"volume":9789500},{"timestamp":1407418200,"date":"2014-08-07","index":10130,"close":85.51,"high":87.01,"low":85.23,"open":86.99,"volume":7916900},{"timestamp":1407504600,"date":"2014-08-08","index":10131,"close":86.85,"high":86.89,"low":85.62,"open":85.65,"volume":6382700},{"timestamp":1407763800,"date":"2014-08-11","index":10132,"close":87.5,"high":87.98,"low":87.05,"open":87.07,"volume":5047900},{"timestamp":1407850200,"date":"2014-08-12","index":10133,"close":87.21,"high":87.62,"low":86.78,"open":87.15,"volume":4510100},{"timestamp":1407936600,"date":"2014-08-13","index":10134,"close":87.6,"high":87.95,"low":87.42,"open":87.74,"volume":4532300},{"timestamp":1408023000,"date":"2014-08-14","index":10135,"close":88.61,"high":88.91,"low":87.81,"open":88.03,"volume":8218000},{"timestamp":1408109400,"date":"2014-08-15","index":10136,"close":89.28,"high":89.47,"low":88.69,"open":89.02,"volume":8211000},{"timestamp":1408368600,"date":"2014-08-18","index":10137,"close":89.97,"high":90.37,"low":89.58,"open":89.66,"volume":4973300},{"timestamp":1408455000,"date":"2014-08-19","index":10138,"close":90.09,"high":90.29,"low":89.64,"open":90.13,"volume":4153000}]},{"date":"2014-05-06","estimated":0.96,"reported":1.11,"pre":[{"timestamp":1398087000,"date":"2014-04-21","index":10054,"close":79.11,"high":79.98,"low":78.69,"open":79.96,"volume":7080300},{"timestamp":1398173400,"date":"2014-04-22","index":10055,"close":79.45,"high":79.89,"low":79.21,"open":79.22,"volume":5876000},{"timestamp":1398259800,"date":"2014-04-23","index":10056,"close":79.52,"high":79.95,"low":78.97,"open":79.53,"volume":4148600},{"timestamp":1398346200,"date":"2014-04-24","index":10057,"close":79.59,"high":80.06,"low":79.11,"open":79.74,"volume":4632700},{"timestamp":1398432600,"date":"2014-04-25","index":10058,"close":78.23,"high":79.46,"low":78.16,"open":79.46,"volume":6193300},{"timestamp":1398691800,"date":"2014-04-28","index":10059,"close":77.78,"high":79.06,"low":76.88,"open":78.76,"volume":7522700},{"timestamp":1398778200,"date":"2014-04-29","index":10060,"close":78.64,"high":78.68,"low":77.74,"open":78.35,"volume":4608700},{"timestamp":1398864600,"date":"2014-04-30","index":10061,"close":79.34,"high":79.53,"low":78.18,"open":78.5,"volume":6550200},{"timestamp":1398951000,"date":"2014-05-01","index":10062,"close":79.56,"high":79.87,"low":79.26,"open":79.35,"volume":6486800},{"timestamp":1399037400,"date":"2014-05-02","index":10063,"close":80.31,"high":80.55,"low":79.62,"open":79.62,"volume":7599300},{"timestamp":1399296600,"date":"2014-05-05","index":10064,"close":81.22,"high":81.31,"low":79.8,"open":80.42,"volume":5669800}],"post":[{"timestamp":1399383000,"date":"2014-05-06","index":10065,"close":81.03,"high":81.63,"low":80.8,"open":81.59,"volume":10696500},{"timestamp":1399469400,"date":"2014-05-07","index":10066,"close":80.29,"high":82.44,"low":80.12,"open":81.65,"volume":11906800},{"timestamp":1399555800,"date":"2014-05-08","index":10067,"close":81.6,"high":82.27,"low":80.07,"open":80.21,"volume":9257700},{"timestamp":1399642200,"date":"2014-05-09","index":10068,"close":81.95,"high":82.02,"low":80.9,"open":81.27,"volume":5376600},{"timestamp":1399901400,"date":"2014-05-12","index":10069,"close":82.42,"high":82.94,"low":82.08,"open":82.08,"volume":5704400},{"timestamp":1399987800,"date":"2014-05-13","index":10070,"close":82.08,"high":82.75,"low":81.75,"open":82.43,"volume":5274700},{"timestamp":1400074200,"date":"2014-05-14","index":10071,"close":80.92,"high":82.18,"low":80.63,"open":81.77,"volume":6192000},{"timestamp":1400160600,"date":"2014-05-15","index":10072,"close":80.15,"high":80.83,"low":79.21,"open":80.64,"volume":7687700},{"timestamp":1400247000,"date":"2014-05-16","index":10073,"close":80.39,"high":80.42,"low":79.34,"open":80.17,"volume":5823700},{"timestamp":1400506200,"date":"2014-05-19","index":10074,"close":81.05,"high":81.38,"low":80.14,"open":80.43,"volume":4896900},{"timestamp":1400592600,"date":"2014-05-20","index":10075,"close":81.09,"high":81.76,"low":80.52,"open":80.94,"volume":6023200}]},{"date":"2014-02-05","estimated":0.92,"reported":1.04,"pre":[{"timestamp":1390314600,"date":"2014-01-21","index":9992,"close":74.2,"high":74.88,"low":73.3,"open":73.99,"volume":7507100},{"timestamp":1390401000,"date":"2014-01-22","index":9993,"close":75.31,"high":75.43,"low":74.05,"open":74.08,"volume":6795100},{"timestamp":1390487400,"date":"2014-01-23","index":9994,"close":74.79,"high":74.95,"low":74.15,"open":74.53,"volume":6280900},{"timestamp":1390573800,"date":"2014-01-24","index":9995,"close":72.72,"high":74.23,"low":72.72,"open":74.1,"volume":7334900},{"timestamp":1390833000,"date":"2014-01-27","index":9996,"close":72.25,"high":72.91,"low":71.72,"open":72.47,"volume":7415100},{"timestamp":1390919400,"date":"2014-01-28","index":9997,"close":72.88,"high":73,"low":72.24,"open":72.26,"volume":5508400},{"timestamp":1391005800,"date":"2014-01-29","index":9998,"close":71.33,"high":72.24,"low":71.12,"open":71.97,"volume":8604800},{"timestamp":1391092200,"date":"2014-01-30","index":9999,"close":73.22,"high":73.63,"low":72,"open":72.09,"volume":7550500},{"timestamp":1391178600,"date":"2014-01-31","index":10000,"close":72.61,"high":73.32,"low":71.8,"open":72.2,"volume":7748500},{"timestamp":1391437800,"date":"2014-02-03","index":10001,"close":69.99,"high":72.73,"low":69.85,"open":72.66,"volume":11964800},{"timestamp":1391524200,"date":"2014-02-04","index":10002,"close":71.05,"high":71.25,"low":69.88,"open":70.94,"volume":11278800}],"post":[{"timestamp":1391610600,"date":"2014-02-05","index":10003,"close":71.76,"high":72.05,"low":70.37,"open":72.05,"volume":11573300},{"timestamp":1391697000,"date":"2014-02-06","index":10004,"close":75.56,"high":76.73,"low":74.78,"open":75.61,"volume":19821900},{"timestamp":1391783400,"date":"2014-02-07","index":10005,"close":75.67,"high":75.7,"low":74.61,"open":75.08,"volume":11480100},{"timestamp":1392042600,"date":"2014-02-10","index":10006,"close":77.06,"high":77.31,"low":75.57,"open":75.67,"volume":8781600},{"timestamp":1392129000,"date":"2014-02-11","index":10007,"close":77.79,"high":77.92,"low":77.11,"open":77.15,"volume":8186200},{"timestamp":1392215400,"date":"2014-02-12","index":10008,"close":77.91,"high":78.01,"low":77.64,"open":77.66,"volume":6329500},{"timestamp":1392301800,"date":"2014-02-13","index":10009,"close":77.9,"high":78.24,"low":77.2,"open":77.52,"volume":5955400},{"timestamp":1392388200,"date":"2014-02-14","index":10010,"close":79.23,"high":79.47,"low":77.77,"open":77.88,"volume":7001100},{"timestamp":1392733800,"date":"2014-02-18","index":10011,"close":79.58,"high":80,"low":79.43,"open":79.5,"volume":6136500},{"timestamp":1392820200,"date":"2014-02-19","index":10012,"close":78.87,"high":79.78,"low":78.8,"open":79.5,"volume":7024000},{"timestamp":1392906600,"date":"2014-02-20","index":10013,"close":79.19,"high":79.65,"low":78.84,"open":79.21,"volume":5748700}]},{"date":"2013-11-07","estimated":0.76,"reported":0.77,"pre":[{"timestamp":1382535000,"date":"2013-10-23","index":9932,"close":68.12,"high":69.2,"low":68.02,"open":68.81,"volume":5864500},{"timestamp":1382621400,"date":"2013-10-24","index":9933,"close":69.05,"high":69.19,"low":68.02,"open":68.18,"volume":6045400},{"timestamp":1382707800,"date":"2013-10-25","index":9934,"close":69.26,"high":69.87,"low":68.97,"open":69.32,"volume":6613300},{"timestamp":1382967000,"date":"2013-10-28","index":9935,"close":69,"high":69.48,"low":68.92,"open":69.35,"volume":4469200},{"timestamp":1383053400,"date":"2013-10-29","index":9936,"close":68.92,"high":69.39,"low":68.78,"open":69.12,"volume":4450200},{"timestamp":1383139800,"date":"2013-10-30","index":9937,"close":68.47,"high":69.3,"low":67.93,"open":69.22,"volume":5816100},{"timestamp":1383226200,"date":"2013-10-31","index":9938,"close":68.59,"high":69.3,"low":68.35,"open":68.47,"volume":5706100},{"timestamp":1383312600,"date":"2013-11-01","index":9939,"close":69.01,"high":69.18,"low":68.5,"open":68.71,"volume":5008600},{"timestamp":1383575400,"date":"2013-11-04","index":9940,"close":68.81,"high":69.55,"low":68.41,"open":69.41,"volume":4790200},{"timestamp":1383661800,"date":"2013-11-05","index":9941,"close":68.85,"high":69.06,"low":68.06,"open":68.77,"volume":5140600},{"timestamp":1383748200,"date":"2013-11-06","index":9942,"close":69,"high":69.62,"low":68.62,"open":69.18,"volume":6503200}],"post":[{"timestamp":1383834600,"date":"2013-11-07","index":9943,"close":67.15,"high":69.34,"low":67.09,"open":69.34,"volume":10496300},{"timestamp":1383921000,"date":"2013-11-08","index":9944,"close":68.58,"high":69.41,"low":66.72,"open":66.87,"volume":16182800},{"timestamp":1384180200,"date":"2013-11-11","index":9945,"close":68.34,"high":68.74,"low":68.19,"open":68.48,"volume":4954000},{"timestamp":1384266600,"date":"2013-11-12","index":9946,"close":67.77,"high":68.45,"low":67.42,"open":68.33,"volume":6586700},{"timestamp":1384353000,"date":"2013-11-13","index":9947,"close":68.97,"high":68.99,"low":67.3,"open":67.43,"volume":5681000},{"timestamp":1384439400,"date":"2013-11-14","index":9948,"close":70.02,"high":70.15,"low":69,"open":69.14,"volume":7246600},{"timestamp":1384525800,"date":"2013-11-15","index":9949,"close":70,"high":70.17,"low":69.55,"open":69.77,"volume":6184400},{"timestamp":1384785000,"date":"2013-11-18","index":9950,"close":69.5,"high":70.09,"low":69.33,"open":70.06,"volume":4904400},{"timestamp":1384871400,"date":"2013-11-19","index":9951,"close":69.12,"high":69.72,"low":69.04,"open":69.49,"volume":4801700},{"timestamp":1384957800,"date":"2013-11-20","index":9952,"close":69.23,"high":69.92,"low":69.08,"open":69.12,"volume":4726800},{"timestamp":1385044200,"date":"2013-11-21","index":9953,"close":69.94,"high":70.01,"low":69.27,"open":69.46,"volume":4498300}]},{"date":"2013-08-06","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1374499800,"date":"2013-07-22","index":9866,"close":64.4,"high":65.33,"low":64.26,"open":65.15,"volume":5973600},{"timestamp":1374586200,"date":"2013-07-23","index":9867,"close":64.45,"high":64.77,"low":64.33,"open":64.6,"volume":4534500},{"timestamp":1374672600,"date":"2013-07-24","index":9868,"close":64.64,"high":65.12,"low":64.53,"open":64.59,"volume":5326800},{"timestamp":1374759000,"date":"2013-07-25","index":9869,"close":64.55,"high":64.74,"low":64.26,"open":64.32,"volume":5407800},{"timestamp":1374845400,"date":"2013-07-26","index":9870,"close":64.98,"high":65.07,"low":64.11,"open":64.47,"volume":4949600},{"timestamp":1375104600,"date":"2013-07-29","index":9871,"close":64.61,"high":65.03,"low":64.47,"open":64.8,"volume":3805800},{"timestamp":1375191000,"date":"2013-07-30","index":9872,"close":64.18,"high":64.87,"low":64.1,"open":64.7,"volume":6210500},{"timestamp":1375277400,"date":"2013-07-31","index":9873,"close":64.65,"high":65.12,"low":64.38,"open":64.43,"volume":7155300},{"timestamp":1375363800,"date":"2013-08-01","index":9874,"close":65.36,"high":65.87,"low":65.13,"open":65.16,"volume":6338100},{"timestamp":1375450200,"date":"2013-08-02","index":9875,"close":66.51,"high":66.59,"low":65.33,"open":65.56,"volume":6098500},{"timestamp":1375709400,"date":"2013-08-05","index":9876,"close":66.02,"high":66.54,"low":65.61,"open":66.5,"volume":7265800}],"post":[{"timestamp":1375795800,"date":"2013-08-06","index":9877,"close":67.05,"high":67.16,"low":65.97,"open":66.09,"volume":11546300},{"timestamp":1375882200,"date":"2013-08-07","index":9878,"close":65.91,"high":66.3,"low":64.12,"open":64.93,"volume":16970500},{"timestamp":1375968600,"date":"2013-08-08","index":9879,"close":65.75,"high":66.46,"low":65.2,"open":66.34,"volume":8826400},{"timestamp":1376055000,"date":"2013-08-09","index":9880,"close":64.73,"high":65.75,"low":64.6,"open":65.47,"volume":7945500},{"timestamp":1376314200,"date":"2013-08-12","index":9881,"close":63.93,"high":64.43,"low":63.67,"open":64.26,"volume":8004900},{"timestamp":1376400600,"date":"2013-08-13","index":9882,"close":63.98,"high":64.26,"low":63.41,"open":64.26,"volume":6025100},{"timestamp":1376487000,"date":"2013-08-14","index":9883,"close":63.96,"high":64.17,"low":63.47,"open":63.95,"volume":6413700},{"timestamp":1376573400,"date":"2013-08-15","index":9884,"close":62.38,"high":63.32,"low":62.2,"open":63.28,"volume":9014100},{"timestamp":1376659800,"date":"2013-08-16","index":9885,"close":62.17,"high":62.5,"low":61.71,"open":61.97,"volume":8238800},{"timestamp":1376919000,"date":"2013-08-19","index":9886,"close":61.83,"high":62.18,"low":61.83,"open":62.15,"volume":5659900},{"timestamp":1377005400,"date":"2013-08-20","index":9887,"close":61.88,"high":62.39,"low":61.79,"open":61.79,"volume":5192100}]},{"date":"2013-05-07","estimated":0.77,"reported":0.79,"pre":[{"timestamp":1366637400,"date":"2013-04-22","index":9803,"close":62.01,"high":62.1,"low":61.15,"open":61.59,"volume":6306900},{"timestamp":1366723800,"date":"2013-04-23","index":9804,"close":62.59,"high":62.62,"low":61.54,"open":62.4,"volume":6260800},{"timestamp":1366810200,"date":"2013-04-24","index":9805,"close":61.94,"high":62.9,"low":61.59,"open":62.71,"volume":7335400},{"timestamp":1366896600,"date":"2013-04-25","index":9806,"close":62,"high":62.17,"low":61.55,"open":62.01,"volume":6680900},{"timestamp":1366983000,"date":"2013-04-26","index":9807,"close":61.87,"high":62.29,"low":61.55,"open":62.06,"volume":7038500},{"timestamp":1367242200,"date":"2013-04-29","index":9808,"close":63,"high":63.25,"low":62.59,"open":62.82,"volume":7203900},{"timestamp":1367328600,"date":"2013-04-30","index":9809,"close":62.84,"high":63.08,"low":62.44,"open":62.93,"volume":8528800},{"timestamp":1367415000,"date":"2013-05-01","index":9810,"close":63.21,"high":63.5,"low":62.8,"open":62.88,"volume":7468900},{"timestamp":1367501400,"date":"2013-05-02","index":9811,"close":63.88,"high":63.93,"low":63.11,"open":63.4,"volume":5249600},{"timestamp":1367587800,"date":"2013-05-03","index":9812,"close":64.8,"high":64.85,"low":63.88,"open":64.18,"volume":9196000},{"timestamp":1367847000,"date":"2013-05-06","index":9813,"close":65.06,"high":65.59,"low":64.51,"open":65.09,"volume":10239600}],"post":[{"timestamp":1367933400,"date":"2013-05-07","index":9814,"close":66.07,"high":66.09,"low":64.77,"open":65.44,"volume":14539100},{"timestamp":1368019800,"date":"2013-05-08","index":9815,"close":65.99,"high":66,"low":64.56,"open":66,"volume":17803200},{"timestamp":1368106200,"date":"2013-05-09","index":9816,"close":66.67,"high":67.11,"low":65.51,"open":65.73,"volume":11325000},{"timestamp":1368192600,"date":"2013-05-10","index":9817,"close":67.2,"high":67.43,"low":66.34,"open":66.69,"volume":8654000},{"timestamp":1368451800,"date":"2013-05-13","index":9818,"close":67.32,"high":67.52,"low":66.92,"open":66.96,"volume":5195000},{"timestamp":1368538200,"date":"2013-05-14","index":9819,"close":67.47,"high":67.49,"low":66.98,"open":67.43,"volume":9675400},{"timestamp":1368624600,"date":"2013-05-15","index":9820,"close":67.67,"high":67.79,"low":67.18,"open":67.42,"volume":7925900},{"timestamp":1368711000,"date":"2013-05-16","index":9821,"close":66.47,"high":67.89,"low":66.2,"open":67.62,"volume":8473100},{"timestamp":1368797400,"date":"2013-05-17","index":9822,"close":66.58,"high":66.58,"low":65.68,"open":66.16,"volume":9160100},{"timestamp":1369056600,"date":"2013-05-20","index":9823,"close":66.12,"high":66.6,"low":66.05,"open":66.58,"volume":5893300},{"timestamp":1369143000,"date":"2013-05-21","index":9824,"close":65.83,"high":66.4,"low":65.71,"open":66.35,"volume":7359100}]},{"date":"2013-02-05","estimated":0.76,"reported":0.79,"pre":[{"timestamp":1358519400,"date":"2013-01-18","index":9740,"close":52.34,"high":52.34,"low":51.81,"open":52.24,"volume":8490900},{"timestamp":1358865000,"date":"2013-01-22","index":9741,"close":52.73,"high":52.8,"low":52.18,"open":52.39,"volume":6635200},{"timestamp":1358951400,"date":"2013-01-23","index":9742,"close":53.95,"high":54.16,"low":52.78,"open":52.86,"volume":13842700},{"timestamp":1359037800,"date":"2013-01-24","index":9743,"close":53.95,"high":54.87,"low":53.92,"open":54.03,"volume":13608000},{"timestamp":1359124200,"date":"2013-01-25","index":9744,"close":54.38,"high":54.56,"low":53.61,"open":53.8,"volume":7939400},{"timestamp":1359383400,"date":"2013-01-28","index":9745,"close":54.36,"high":54.56,"low":54.1,"open":54.28,"volume":7133500},{"timestamp":1359469800,"date":"2013-01-29","index":9746,"close":53.99,"high":54.21,"low":53.53,"open":54.15,"volume":7786400},{"timestamp":1359556200,"date":"2013-01-30","index":9747,"close":53.79,"high":54,"low":53.55,"open":53.85,"volume":9821800},{"timestamp":1359642600,"date":"2013-01-31","index":9748,"close":53.88,"high":54.25,"low":53.65,"open":53.84,"volume":7333900},{"timestamp":1359729000,"date":"2013-02-01","index":9749,"close":54.59,"high":54.87,"low":54.15,"open":54.18,"volume":9552300},{"timestamp":1359988200,"date":"2013-02-04","index":9750,"close":53.9,"high":54.5,"low":53.8,"open":54.16,"volume":7717400}],"post":[{"timestamp":1360074600,"date":"2013-02-05","index":9751,"close":54.29,"high":54.41,"low":54,"open":54.36,"volume":10246400},{"timestamp":1360161000,"date":"2013-02-06","index":9752,"close":54.52,"high":55.5,"low":54.41,"open":55.4,"volume":26833600},{"timestamp":1360247400,"date":"2013-02-07","index":9753,"close":54.36,"high":54.48,"low":53.41,"open":54.07,"volume":11723200},{"timestamp":1360333800,"date":"2013-02-08","index":9754,"close":54.66,"high":54.72,"low":54.31,"open":54.38,"volume":9584300},{"timestamp":1360593000,"date":"2013-02-11","index":9755,"close":54.75,"high":54.98,"low":54.59,"open":54.65,"volume":6358600},{"timestamp":1360679400,"date":"2013-02-12","index":9756,"close":54.95,"high":55.05,"low":54.69,"open":54.77,"volume":8758100},{"timestamp":1360765800,"date":"2013-02-13","index":9757,"close":54.96,"high":55.3,"low":54.67,"open":55.08,"volume":5701400},{"timestamp":1360852200,"date":"2013-02-14","index":9758,"close":54.88,"high":55.17,"low":54.71,"open":54.92,"volume":8564500},{"timestamp":1360938600,"date":"2013-02-15","index":9759,"close":55.61,"high":55.62,"low":54.89,"open":55.05,"volume":17783400},{"timestamp":1361284200,"date":"2013-02-19","index":9760,"close":55.73,"high":55.95,"low":55.57,"open":55.58,"volume":7780500},{"timestamp":1361370600,"date":"2013-02-20","index":9761,"close":54.6,"high":55.82,"low":54.56,"open":55.62,"volume":8460700}]},{"date":"2012-11-08","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":9681,"close":51.79,"high":52.05,"low":51.4,"open":51.81,"volume":6131800},{"timestamp":1350999000,"date":"2012-10-23","index":9682,"close":50.76,"high":51.35,"low":50.75,"open":51.33,"volume":8531000},{"timestamp":1351085400,"date":"2012-10-24","index":9683,"close":50.65,"high":51.08,"low":50.56,"open":50.95,"volume":6069500},{"timestamp":1351171800,"date":"2012-10-25","index":9684,"close":50.26,"high":51.03,"low":49.96,"open":50.93,"volume":6794100},{"timestamp":1351258200,"date":"2012-10-26","index":9685,"close":50.08,"high":50.54,"low":49.52,"open":50.36,"volume":8359800},{"timestamp":1351690200,"date":"2012-10-31","index":9686,"close":49.12,"high":51.24,"low":48.8,"open":51.15,"volume":20702900},{"timestamp":1351776600,"date":"2012-11-01","index":9687,"close":49.78,"high":50.31,"low":49.28,"open":49.28,"volume":10582900},{"timestamp":1351863000,"date":"2012-11-02","index":9688,"close":49.86,"high":50.99,"low":49.77,"open":50.63,"volume":14027500},{"timestamp":1352125800,"date":"2012-11-05","index":9689,"close":50.32,"high":50.86,"low":49.82,"open":50.81,"volume":9575100},{"timestamp":1352212200,"date":"2012-11-06","index":9690,"close":50.47,"high":50.7,"low":50.08,"open":50.57,"volume":7691200},{"timestamp":1352298600,"date":"2012-11-07","index":9691,"close":50.08,"high":50.65,"low":49.59,"open":50.65,"volume":8533200}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":9692,"close":50.04,"high":50.84,"low":49.92,"open":50.09,"volume":11124200},{"timestamp":1352471400,"date":"2012-11-09","index":9693,"close":47.06,"high":47.95,"low":46.53,"open":46.99,"volume":34216900},{"timestamp":1352730600,"date":"2012-11-12","index":9694,"close":47.45,"high":47.63,"low":46.96,"open":47.49,"volume":12344500},{"timestamp":1352817000,"date":"2012-11-13","index":9695,"close":47.96,"high":48.42,"low":47.28,"open":47.28,"volume":12269300},{"timestamp":1352903400,"date":"2012-11-14","index":9696,"close":47.17,"high":48.04,"low":47.05,"open":48.03,"volume":9776400},{"timestamp":1352989800,"date":"2012-11-15","index":9697,"close":47.47,"high":47.64,"low":46.96,"open":47.24,"volume":11416900},{"timestamp":1353076200,"date":"2012-11-16","index":9698,"close":47.42,"high":47.76,"low":47.05,"open":47.59,"volume":9833400},{"timestamp":1353335400,"date":"2012-11-19","index":9699,"close":47.91,"high":48.03,"low":47.45,"open":47.7,"volume":8512400},{"timestamp":1353421800,"date":"2012-11-20","index":9700,"close":48.44,"high":48.5,"low":47.66,"open":47.78,"volume":7465100},{"timestamp":1353508200,"date":"2012-11-21","index":9701,"close":48.68,"high":48.95,"low":48.4,"open":48.5,"volume":6763300},{"timestamp":1353681000,"date":"2012-11-23","index":9702,"close":49.26,"high":49.28,"low":48.8,"open":48.89,"volume":3353600}]},{"date":"2012-08-07","estimated":0.93,"reported":1.01,"pre":[{"timestamp":1343050200,"date":"2012-07-23","index":9617,"close":47.98,"high":48.06,"low":47.42,"open":47.77,"volume":8333100},{"timestamp":1343136600,"date":"2012-07-24","index":9618,"close":48.16,"high":48.33,"low":47.69,"open":48.03,"volume":8955100},{"timestamp":1343223000,"date":"2012-07-25","index":9619,"close":48.3,"high":48.64,"low":48.01,"open":48.33,"volume":7034000},{"timestamp":1343309400,"date":"2012-07-26","index":9620,"close":49.71,"high":49.87,"low":49.06,"open":49.06,"volume":10497100},{"timestamp":1343395800,"date":"2012-07-27","index":9621,"close":49.94,"high":50.54,"low":49.69,"open":49.89,"volume":16174800},{"timestamp":1343655000,"date":"2012-07-30","index":9622,"close":49.8,"high":50.14,"low":49.65,"open":49.95,"volume":8890600},{"timestamp":1343741400,"date":"2012-07-31","index":9623,"close":49.14,"high":49.85,"low":49.09,"open":49.78,"volume":10503000},{"timestamp":1343827800,"date":"2012-08-01","index":9624,"close":48.82,"high":49.53,"low":48.72,"open":49.33,"volume":6780200},{"timestamp":1343914200,"date":"2012-08-02","index":9625,"close":48.98,"high":48.99,"low":48.13,"open":48.6,"volume":9559000},{"timestamp":1344000600,"date":"2012-08-03","index":9626,"close":49.77,"high":49.87,"low":49.36,"open":49.81,"volume":8187800},{"timestamp":1344259800,"date":"2012-08-06","index":9627,"close":49.65,"high":50,"low":49.65,"open":49.97,"volume":6353300}],"post":[{"timestamp":1344346200,"date":"2012-08-07","index":9628,"close":49.81,"high":50.31,"low":49.72,"open":50.01,"volume":13676500},{"timestamp":1344432600,"date":"2012-08-08","index":9629,"close":50.49,"high":50.65,"low":49.05,"open":49.36,"volume":14724900},{"timestamp":1344519000,"date":"2012-08-09","index":9630,"close":49.96,"high":50.47,"low":49.85,"open":50.28,"volume":10430300},{"timestamp":1344605400,"date":"2012-08-10","index":9631,"close":49.65,"high":49.92,"low":49.32,"open":49.9,"volume":7449500},{"timestamp":1344864600,"date":"2012-08-13","index":9632,"close":49.86,"high":49.99,"low":49.46,"open":49.53,"volume":4875000},{"timestamp":1344951000,"date":"2012-08-14","index":9633,"close":49.69,"high":50.15,"low":49.53,"open":49.93,"volume":6365900},{"timestamp":1345037400,"date":"2012-08-15","index":9634,"close":49.89,"high":49.97,"low":49.65,"open":49.65,"volume":4887100},{"timestamp":1345123800,"date":"2012-08-16","index":9635,"close":50.25,"high":50.42,"low":49.8,"open":49.99,"volume":8285700},{"timestamp":1345210200,"date":"2012-08-17","index":9636,"close":50.46,"high":50.55,"low":50.33,"open":50.37,"volume":6354700},{"timestamp":1345469400,"date":"2012-08-20","index":9637,"close":50.45,"high":50.59,"low":50.15,"open":50.32,"volume":6937100},{"timestamp":1345555800,"date":"2012-08-21","index":9638,"close":49.64,"high":50.48,"low":49.51,"open":50.41,"volume":7683200}]},{"date":"2012-05-08","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1335187800,"date":"2012-04-23","index":9554,"close":42.01,"high":42.25,"low":41.73,"open":42.25,"volume":6592100},{"timestamp":1335274200,"date":"2012-04-24","index":9555,"close":42.18,"high":42.43,"low":41.97,"open":42.03,"volume":4954600},{"timestamp":1335360600,"date":"2012-04-25","index":9556,"close":42.7,"high":42.76,"low":42.38,"open":42.4,"volume":4926300},{"timestamp":1335447000,"date":"2012-04-26","index":9557,"close":43.36,"high":43.56,"low":42.69,"open":42.74,"volume":7713000},{"timestamp":1335533400,"date":"2012-04-27","index":9558,"close":43.35,"high":43.65,"low":43.12,"open":43.6,"volume":6354200},{"timestamp":1335792600,"date":"2012-04-30","index":9559,"close":43.11,"high":43.35,"low":42.84,"open":43.32,"volume":6987200},{"timestamp":1335879000,"date":"2012-05-01","index":9560,"close":43.79,"high":44.09,"low":43.15,"open":43.18,"volume":9316200},{"timestamp":1335965400,"date":"2012-05-02","index":9561,"close":43.54,"high":43.81,"low":43.3,"open":43.57,"volume":8038200},{"timestamp":1336051800,"date":"2012-05-03","index":9562,"close":43.81,"high":44.13,"low":43.49,"open":43.54,"volume":9353900},{"timestamp":1336138200,"date":"2012-05-04","index":9563,"close":42.93,"high":43.71,"low":42.84,"open":43.6,"volume":7458800},{"timestamp":1336397400,"date":"2012-05-07","index":9564,"close":43.82,"high":43.95,"low":43.31,"open":43.65,"volume":11780500}],"post":[{"timestamp":1336483800,"date":"2012-05-08","index":9565,"close":44.3,"high":44.49,"low":43.09,"open":43.78,"volume":19680900},{"timestamp":1336570200,"date":"2012-05-09","index":9566,"close":45.02,"high":45.8,"low":44.41,"open":44.46,"volume":21348300},{"timestamp":1336656600,"date":"2012-05-10","index":9567,"close":45.28,"high":45.59,"low":45.05,"open":45.14,"volume":14082900},{"timestamp":1336743000,"date":"2012-05-11","index":9568,"close":45.56,"high":45.8,"low":45,"open":45.13,"volume":9779300},{"timestamp":1337002200,"date":"2012-05-14","index":9569,"close":45.17,"high":45.5,"low":44.98,"open":45.17,"volume":8059400},{"timestamp":1337088600,"date":"2012-05-15","index":9570,"close":45.01,"high":45.8,"low":44.92,"open":45.23,"volume":10168800},{"timestamp":1337175000,"date":"2012-05-16","index":9571,"close":45.08,"high":45.55,"low":45.06,"open":45.15,"volume":8399800},{"timestamp":1337261400,"date":"2012-05-17","index":9572,"close":44.33,"high":45.23,"low":44.3,"open":45.15,"volume":8475100},{"timestamp":1337347800,"date":"2012-05-18","index":9573,"close":43.81,"high":44.49,"low":43.62,"open":44.46,"volume":10598200},{"timestamp":1337607000,"date":"2012-05-21","index":9574,"close":44.39,"high":44.41,"low":43.51,"open":43.81,"volume":8309300},{"timestamp":1337693400,"date":"2012-05-22","index":9575,"close":44.39,"high":44.7,"low":44.13,"open":44.49,"volume":6855400}]},{"date":"2012-02-07","estimated":0.71,"reported":0.8,"pre":[{"timestamp":1327329000,"date":"2012-01-23","index":9491,"close":39.25,"high":39.5,"low":38.96,"open":39.38,"volume":7124600},{"timestamp":1327415400,"date":"2012-01-24","index":9492,"close":39.25,"high":39.27,"low":38.57,"open":39.03,"volume":9407000},{"timestamp":1327501800,"date":"2012-01-25","index":9493,"close":39.56,"high":39.68,"low":38.96,"open":39.12,"volume":10054000},{"timestamp":1327588200,"date":"2012-01-26","index":9494,"close":39.35,"high":39.75,"low":39.06,"open":39.59,"volume":7162600},{"timestamp":1327674600,"date":"2012-01-27","index":9495,"close":39.25,"high":39.5,"low":38.98,"open":39.27,"volume":9588400},{"timestamp":1327933800,"date":"2012-01-30","index":9496,"close":38.99,"high":39.11,"low":38.38,"open":38.74,"volume":8683200},{"timestamp":1328020200,"date":"2012-01-31","index":9497,"close":38.9,"high":39.31,"low":38.66,"open":39.08,"volume":14020100},{"timestamp":1328106600,"date":"2012-02-01","index":9498,"close":39.33,"high":39.67,"low":39.16,"open":39.25,"volume":8901000},{"timestamp":1328193000,"date":"2012-02-02","index":9499,"close":38.91,"high":39.25,"low":38.56,"open":39.22,"volume":9076800},{"timestamp":1328279400,"date":"2012-02-03","index":9500,"close":40,"high":40,"low":39.36,"open":39.43,"volume":11605300},{"timestamp":1328538600,"date":"2012-02-06","index":9501,"close":40.46,"high":40.59,"low":39.96,"open":40,"volume":11536500}],"post":[{"timestamp":1328625000,"date":"2012-02-07","index":9502,"close":40.98,"high":41.15,"low":40.2,"open":40.73,"volume":20107300},{"timestamp":1328711400,"date":"2012-02-08","index":9503,"close":41.27,"high":41.91,"low":40.99,"open":41.37,"volume":21690200},{"timestamp":1328797800,"date":"2012-02-09","index":9504,"close":41.53,"high":41.64,"low":40.55,"open":40.75,"volume":13581000},{"timestamp":1328884200,"date":"2012-02-10","index":9505,"close":41.45,"high":41.45,"low":40.83,"open":40.94,"volume":10116300},{"timestamp":1329143400,"date":"2012-02-13","index":9506,"close":41.79,"high":41.92,"low":41.59,"open":41.62,"volume":9065800},{"timestamp":1329229800,"date":"2012-02-14","index":9507,"close":41.6,"high":41.62,"low":41.26,"open":41.5,"volume":8210300},{"timestamp":1329316200,"date":"2012-02-15","index":9508,"close":41.25,"high":41.75,"low":41.13,"open":41.48,"volume":7891200},{"timestamp":1329402600,"date":"2012-02-16","index":9509,"close":41.54,"high":41.73,"low":41.08,"open":41.23,"volume":7464500},{"timestamp":1329489000,"date":"2012-02-17","index":9510,"close":41.75,"high":41.86,"low":41.55,"open":41.71,"volume":7758700},{"timestamp":1329834600,"date":"2012-02-21","index":9511,"close":41.57,"high":41.9,"low":41.49,"open":41.8,"volume":5675100},{"timestamp":1329921000,"date":"2012-02-22","index":9512,"close":41.27,"high":41.71,"low":41.15,"open":41.55,"volume":6176200}]},{"date":"2011-11-10","estimated":0.54,"reported":0.59,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":9432,"close":35.05,"high":35.19,"low":34.09,"open":34.88,"volume":10407200},{"timestamp":1319722200,"date":"2011-10-27","index":9433,"close":36.28,"high":36.6,"low":35.63,"open":35.79,"volume":11316800},{"timestamp":1319808600,"date":"2011-10-28","index":9434,"close":36.21,"high":36.34,"low":35.72,"open":36.23,"volume":8477600},{"timestamp":1320067800,"date":"2011-10-31","index":9435,"close":34.88,"high":35.79,"low":34.86,"open":35.72,"volume":10152100},{"timestamp":1320154200,"date":"2011-11-01","index":9436,"close":33.6,"high":34.47,"low":33.31,"open":34.43,"volume":13361700},{"timestamp":1320240600,"date":"2011-11-02","index":9437,"close":34.07,"high":34.38,"low":33.8,"open":34.13,"volume":8538100},{"timestamp":1320327000,"date":"2011-11-03","index":9438,"close":35.03,"high":35.13,"low":33.97,"open":34.57,"volume":9276100},{"timestamp":1320413400,"date":"2011-11-04","index":9439,"close":34.76,"high":35.01,"low":34.33,"open":34.81,"volume":6430900},{"timestamp":1320676200,"date":"2011-11-07","index":9440,"close":35.15,"high":35.17,"low":34.61,"open":34.86,"volume":6942700},{"timestamp":1320762600,"date":"2011-11-08","index":9441,"close":35.29,"high":35.46,"low":34.34,"open":35.44,"volume":10710900},{"timestamp":1320849000,"date":"2011-11-09","index":9442,"close":33.79,"high":34.59,"low":33.66,"open":34.59,"volume":11913800}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":9443,"close":34.64,"high":34.76,"low":33.65,"open":34.16,"volume":12170600},{"timestamp":1321021800,"date":"2011-11-11","index":9444,"close":36.7,"high":37.42,"low":36.37,"open":36.63,"volume":22388500},{"timestamp":1321281000,"date":"2011-11-14","index":9445,"close":36.12,"high":36.42,"low":35.88,"open":36.33,"volume":9631900},{"timestamp":1321367400,"date":"2011-11-15","index":9446,"close":36.45,"high":37,"low":35.96,"open":35.96,"volume":14226700},{"timestamp":1321453800,"date":"2011-11-16","index":9447,"close":35.53,"high":36.32,"low":35.47,"open":35.96,"volume":10809700},{"timestamp":1321540200,"date":"2011-11-17","index":9448,"close":35.15,"high":35.86,"low":34.8,"open":35.38,"volume":32562000},{"timestamp":1321626600,"date":"2011-11-18","index":9449,"close":35.63,"high":35.78,"low":35.24,"open":35.39,"volume":32200300},{"timestamp":1321885800,"date":"2011-11-21","index":9450,"close":34.33,"high":35.63,"low":34.22,"open":35.48,"volume":39965700},{"timestamp":1321972200,"date":"2011-11-22","index":9451,"close":34.02,"high":34.47,"low":33.41,"open":34.21,"volume":12500700},{"timestamp":1322058600,"date":"2011-11-23","index":9452,"close":33.4,"high":33.78,"low":33.4,"open":33.58,"volume":10764000},{"timestamp":1322231400,"date":"2011-11-25","index":9453,"close":33.51,"high":34.22,"low":33.28,"open":33.5,"volume":4991900}]},{"date":"2011-08-09","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1311600600,"date":"2011-07-25","index":9366,"close":40.56,"high":40.89,"low":40.16,"open":40.25,"volume":6840900},{"timestamp":1311687000,"date":"2011-07-26","index":9367,"close":40.51,"high":40.81,"low":40.37,"open":40.38,"volume":9292900},{"timestamp":1311773400,"date":"2011-07-27","index":9368,"close":39.52,"high":40.37,"low":39.42,"open":40.35,"volume":10736600},{"timestamp":1311859800,"date":"2011-07-28","index":9369,"close":39.4,"high":39.83,"low":39.19,"open":39.46,"volume":11028100},{"timestamp":1311946200,"date":"2011-07-29","index":9370,"close":38.62,"high":39.31,"low":38.5,"open":39.05,"volume":16049700},{"timestamp":1312205400,"date":"2011-08-01","index":9371,"close":38.44,"high":38.75,"low":37.82,"open":38.73,"volume":11497500},{"timestamp":1312291800,"date":"2011-08-02","index":9372,"close":36.97,"high":38.43,"low":36.93,"open":38.06,"volume":13652300},{"timestamp":1312378200,"date":"2011-08-03","index":9373,"close":37.43,"high":37.5,"low":36.47,"open":36.94,"volume":11804500},{"timestamp":1312464600,"date":"2011-08-04","index":9374,"close":35.35,"high":36.89,"low":35.26,"open":36.85,"volume":19369200},{"timestamp":1312551000,"date":"2011-08-05","index":9375,"close":35.18,"high":35.95,"low":34.4,"open":35.79,"volume":22781900},{"timestamp":1312810200,"date":"2011-08-08","index":9376,"close":33.03,"high":34.57,"low":33.03,"open":34.06,"volume":25923500}],"post":[{"timestamp":1312896600,"date":"2011-08-09","index":9377,"close":34.7,"high":34.75,"low":32.31,"open":33.47,"volume":31836700},{"timestamp":1312983000,"date":"2011-08-10","index":9378,"close":31.54,"high":32.27,"low":29.6,"open":31.84,"volume":87048500},{"timestamp":1313069400,"date":"2011-08-11","index":9379,"close":32.12,"high":33.08,"low":31.81,"open":31.83,"volume":36389500},{"timestamp":1313155800,"date":"2011-08-12","index":9380,"close":33.09,"high":33.56,"low":32.44,"open":32.76,"volume":24426900},{"timestamp":1313415000,"date":"2011-08-15","index":9381,"close":33.65,"high":33.8,"low":33.09,"open":33.43,"volume":17839100},{"timestamp":1313501400,"date":"2011-08-16","index":9382,"close":33.42,"high":33.67,"low":32.75,"open":33.12,"volume":18558300},{"timestamp":1313587800,"date":"2011-08-17","index":9383,"close":33.37,"high":33.75,"low":32.84,"open":33.61,"volume":12741000},{"timestamp":1313674200,"date":"2011-08-18","index":9384,"close":32.55,"high":32.69,"low":32.17,"open":32.47,"volume":23724700},{"timestamp":1313760600,"date":"2011-08-19","index":9385,"close":31.85,"high":32.98,"low":31.82,"open":31.95,"volume":19006700},{"timestamp":1314019800,"date":"2011-08-22","index":9386,"close":32.02,"high":32.65,"low":31.94,"open":32.42,"volume":15000100},{"timestamp":1314106200,"date":"2011-08-23","index":9387,"close":32.11,"high":32.11,"low":31.33,"open":32.07,"volume":30417400}]},{"date":"2011-05-10","estimated":0.57,"reported":0.49,"pre":[{"timestamp":1303738200,"date":"2011-04-25","index":9303,"close":41.93,"high":42.35,"low":41.87,"open":42.34,"volume":5157000},{"timestamp":1303824600,"date":"2011-04-26","index":9304,"close":42.33,"high":42.44,"low":41.72,"open":41.98,"volume":7290800},{"timestamp":1303911000,"date":"2011-04-27","index":9305,"close":42.58,"high":42.68,"low":42.18,"open":42.26,"volume":5396900},{"timestamp":1303997400,"date":"2011-04-28","index":9306,"close":43.02,"high":43.15,"low":42.38,"open":42.38,"volume":6529800},{"timestamp":1304083800,"date":"2011-04-29","index":9307,"close":43.1,"high":43.35,"low":42.81,"open":43.04,"volume":5740200},{"timestamp":1304343000,"date":"2011-05-02","index":9308,"close":43.27,"high":43.79,"low":43.21,"open":43.47,"volume":5601100},{"timestamp":1304429400,"date":"2011-05-03","index":9309,"close":43.07,"high":43.57,"low":42.89,"open":43.25,"volume":6206900},{"timestamp":1304515800,"date":"2011-05-04","index":9310,"close":42.62,"high":43.24,"low":42.3,"open":42.94,"volume":7481400},{"timestamp":1304602200,"date":"2011-05-05","index":9311,"close":42.69,"high":43.25,"low":42.44,"open":42.51,"volume":8242300},{"timestamp":1304688600,"date":"2011-05-06","index":9312,"close":43.06,"high":43.5,"low":42.85,"open":43.3,"volume":7791900},{"timestamp":1304947800,"date":"2011-05-09","index":9313,"close":43.1,"high":43.35,"low":42.93,"open":43.32,"volume":6308300}],"post":[{"timestamp":1305034200,"date":"2011-05-10","index":9314,"close":43.91,"high":44.13,"low":43.1,"open":43.24,"volume":12541000},{"timestamp":1305120600,"date":"2011-05-11","index":9315,"close":41.52,"high":42.58,"low":41.11,"open":42.11,"volume":38451900},{"timestamp":1305207000,"date":"2011-05-12","index":9316,"close":41.58,"high":41.76,"low":40.94,"open":41.51,"volume":13080100},{"timestamp":1305293400,"date":"2011-05-13","index":9317,"close":41.52,"high":41.87,"low":41.25,"open":41.61,"volume":8420500},{"timestamp":1305552600,"date":"2011-05-16","index":9318,"close":40.93,"high":41.3,"low":40.89,"open":41.26,"volume":11697800},{"timestamp":1305639000,"date":"2011-05-17","index":9319,"close":41.01,"high":41.14,"low":40.68,"open":40.86,"volume":10024400},{"timestamp":1305725400,"date":"2011-05-18","index":9320,"close":41.42,"high":41.45,"low":40.9,"open":40.94,"volume":9948300},{"timestamp":1305811800,"date":"2011-05-19","index":9321,"close":41.38,"high":41.74,"low":41.14,"open":41.55,"volume":10055800},{"timestamp":1305898200,"date":"2011-05-20","index":9322,"close":41.5,"high":41.84,"low":41.12,"open":41.34,"volume":9213000},{"timestamp":1306157400,"date":"2011-05-23","index":9323,"close":41.16,"high":41.33,"low":40.95,"open":41.15,"volume":7955900},{"timestamp":1306243800,"date":"2011-05-24","index":9324,"close":41.09,"high":41.34,"low":40.87,"open":41.27,"volume":8459300}]},{"date":"2011-02-08","estimated":0.56,"reported":0.68,"pre":[{"timestamp":1295879400,"date":"2011-01-24","index":9240,"close":39.94,"high":39.95,"low":39.54,"open":39.64,"volume":7794300},{"timestamp":1295965800,"date":"2011-01-25","index":9241,"close":39.86,"high":39.92,"low":39.47,"open":39.79,"volume":7920300},{"timestamp":1296052200,"date":"2011-01-26","index":9242,"close":39.44,"high":39.93,"low":39.37,"open":39.84,"volume":9777100},{"timestamp":1296138600,"date":"2011-01-27","index":9243,"close":39.46,"high":39.69,"low":39.25,"open":39.54,"volume":8231000},{"timestamp":1296225000,"date":"2011-01-28","index":9244,"close":38.85,"high":39.79,"low":38.65,"open":39.36,"volume":8399900},{"timestamp":1296484200,"date":"2011-01-31","index":9245,"close":38.87,"high":39.25,"low":38.65,"open":39.04,"volume":8206400},{"timestamp":1296570600,"date":"2011-02-01","index":9246,"close":39.88,"high":39.95,"low":39.04,"open":39.04,"volume":9283000},{"timestamp":1296657000,"date":"2011-02-02","index":9247,"close":40.49,"high":40.71,"low":39.8,"open":39.8,"volume":15357000},{"timestamp":1296743400,"date":"2011-02-03","index":9248,"close":40.5,"high":40.75,"low":40.28,"open":40.4,"volume":9513800},{"timestamp":1296829800,"date":"2011-02-04","index":9249,"close":40.71,"high":40.77,"low":40.41,"open":40.47,"volume":11142200},{"timestamp":1297089000,"date":"2011-02-07","index":9250,"close":40.94,"high":41.2,"low":40.71,"open":40.8,"volume":7283900}],"post":[{"timestamp":1297175400,"date":"2011-02-08","index":9251,"close":41.18,"high":41.24,"low":40.79,"open":40.9,"volume":11850200},{"timestamp":1297261800,"date":"2011-02-09","index":9252,"close":43.36,"high":44.05,"low":42.72,"open":42.76,"volume":35806100},{"timestamp":1297348200,"date":"2011-02-10","index":9253,"close":43.31,"high":43.66,"low":42.73,"open":42.78,"volume":14829000},{"timestamp":1297434600,"date":"2011-02-11","index":9254,"close":43.41,"high":43.51,"low":43,"open":43.04,"volume":14199200},{"timestamp":1297693800,"date":"2011-02-14","index":9255,"close":43.24,"high":43.41,"low":42.98,"open":43.19,"volume":7500600},{"timestamp":1297780200,"date":"2011-02-15","index":9256,"close":43.09,"high":43.57,"low":42.98,"open":43,"volume":12069100},{"timestamp":1297866600,"date":"2011-02-16","index":9257,"close":43.7,"high":43.71,"low":43.05,"open":43.21,"volume":7902800},{"timestamp":1297953000,"date":"2011-02-17","index":9258,"close":43.7,"high":43.9,"low":43.47,"open":43.5,"volume":6396000},{"timestamp":1298039400,"date":"2011-02-18","index":9259,"close":43.56,"high":43.65,"low":43.26,"open":43.65,"volume":15918200},{"timestamp":1298385000,"date":"2011-02-22","index":9260,"close":42.65,"high":43.15,"low":42.4,"open":42.83,"volume":14162700},{"timestamp":1298471400,"date":"2011-02-23","index":9261,"close":42.13,"high":43.29,"low":41.97,"open":42.91,"volume":18834700}]},{"date":"2010-11-11","estimated":0.46,"reported":0.45,"pre":[{"timestamp":1288186200,"date":"2010-10-27","index":9180,"close":35.92,"high":35.96,"low":35.47,"open":35.6,"volume":11752600},{"timestamp":1288272600,"date":"2010-10-28","index":9181,"close":36.51,"high":36.52,"low":35.94,"open":35.95,"volume":14226000},{"timestamp":1288359000,"date":"2010-10-29","index":9182,"close":36.13,"high":36.51,"low":35.83,"open":36.51,"volume":12926000},{"timestamp":1288618200,"date":"2010-11-01","index":9183,"close":36.03,"high":36.49,"low":35.76,"open":36.21,"volume":8454000},{"timestamp":1288704600,"date":"2010-11-02","index":9184,"close":36.11,"high":36.45,"low":36.1,"open":36.37,"volume":16355300},{"timestamp":1288791000,"date":"2010-11-03","index":9185,"close":36.29,"high":36.43,"low":35.95,"open":36.12,"volume":12050100},{"timestamp":1288877400,"date":"2010-11-04","index":9186,"close":37.03,"high":37.16,"low":36.46,"open":36.5,"volume":16674900},{"timestamp":1288963800,"date":"2010-11-05","index":9187,"close":37.2,"high":37.27,"low":36.78,"open":36.78,"volume":9712900},{"timestamp":1289226600,"date":"2010-11-08","index":9188,"close":37.06,"high":37.14,"low":36.89,"open":37.05,"volume":6802600},{"timestamp":1289313000,"date":"2010-11-09","index":9189,"close":36.86,"high":37.23,"low":36.68,"open":37.19,"volume":7600000},{"timestamp":1289399400,"date":"2010-11-10","index":9190,"close":36.99,"high":37,"low":36.51,"open":36.91,"volume":7857200}],"post":[{"timestamp":1289485800,"date":"2010-11-11","index":9191,"close":35.93,"high":37.39,"low":35.15,"open":36.88,"volume":37821800},{"timestamp":1289572200,"date":"2010-11-12","index":9192,"close":37.75,"high":38,"low":36.6,"open":36.76,"volume":39192700},{"timestamp":1289831400,"date":"2010-11-15","index":9193,"close":37.25,"high":37.66,"low":37.14,"open":37.42,"volume":11658400},{"timestamp":1289917800,"date":"2010-11-16","index":9194,"close":36.92,"high":37.29,"low":36.71,"open":36.87,"volume":12409800},{"timestamp":1290004200,"date":"2010-11-17","index":9195,"close":37.22,"high":37.32,"low":36.7,"open":36.8,"volume":10600500},{"timestamp":1290090600,"date":"2010-11-18","index":9196,"close":37.58,"high":37.78,"low":37.2,"open":37.2,"volume":9520400},{"timestamp":1290177000,"date":"2010-11-19","index":9197,"close":37.01,"high":37.33,"low":36.75,"open":37.1,"volume":13691800},{"timestamp":1290436200,"date":"2010-11-22","index":9198,"close":36.95,"high":37.05,"low":36.52,"open":36.88,"volume":6558800},{"timestamp":1290522600,"date":"2010-11-23","index":9199,"close":36.12,"high":36.62,"low":36,"open":36.53,"volume":11925900},{"timestamp":1290609000,"date":"2010-11-24","index":9200,"close":36.87,"high":36.98,"low":36.3,"open":36.36,"volume":9098200},{"timestamp":1290781800,"date":"2010-11-26","index":9201,"close":36.7,"high":36.93,"low":36.43,"open":36.51,"volume":3490900}]},{"date":"2010-08-10","estimated":0.58,"reported":0.67,"pre":[{"timestamp":1280151000,"date":"2010-07-26","index":9114,"close":34.4,"high":34.72,"low":34.09,"open":34.09,"volume":10104400},{"timestamp":1280237400,"date":"2010-07-27","index":9115,"close":34.28,"high":34.66,"low":33.96,"open":34.66,"volume":7103000},{"timestamp":1280323800,"date":"2010-07-28","index":9116,"close":34.04,"high":34.21,"low":33.8,"open":34.19,"volume":6089200},{"timestamp":1280410200,"date":"2010-07-29","index":9117,"close":33.71,"high":34.8,"low":33.42,"open":34.22,"volume":9938400},{"timestamp":1280496600,"date":"2010-07-30","index":9118,"close":33.69,"high":33.88,"low":33.02,"open":33.37,"volume":7805000},{"timestamp":1280755800,"date":"2010-08-02","index":9119,"close":34.48,"high":34.68,"low":34.13,"open":34.14,"volume":9948800},{"timestamp":1280842200,"date":"2010-08-03","index":9120,"close":34.21,"high":34.55,"low":34.02,"open":34.44,"volume":8503300},{"timestamp":1280928600,"date":"2010-08-04","index":9121,"close":34.83,"high":34.96,"low":34.14,"open":34.41,"volume":9840700},{"timestamp":1281015000,"date":"2010-08-05","index":9122,"close":34.98,"high":35.05,"low":34.56,"open":34.68,"volume":8407300},{"timestamp":1281101400,"date":"2010-08-06","index":9123,"close":35,"high":35.09,"low":34.39,"open":34.58,"volume":8061700},{"timestamp":1281360600,"date":"2010-08-09","index":9124,"close":35.16,"high":35.23,"low":34.9,"open":34.96,"volume":7809300}],"post":[{"timestamp":1281447000,"date":"2010-08-10","index":9125,"close":35.29,"high":35.41,"low":34.73,"open":34.89,"volume":12353400},{"timestamp":1281533400,"date":"2010-08-11","index":9126,"close":34.22,"high":34.77,"low":34.13,"open":34.77,"volume":15028900},{"timestamp":1281619800,"date":"2010-08-12","index":9127,"close":33.99,"high":34.3,"low":33.71,"open":33.85,"volume":11809600},{"timestamp":1281706200,"date":"2010-08-13","index":9128,"close":33.68,"high":33.81,"low":33.41,"open":33.79,"volume":11058100},{"timestamp":1281965400,"date":"2010-08-16","index":9129,"close":33.66,"high":33.75,"low":33.11,"open":33.44,"volume":6917800},{"timestamp":1282051800,"date":"2010-08-17","index":9130,"close":33.76,"high":33.99,"low":33.51,"open":33.92,"volume":9875200},{"timestamp":1282138200,"date":"2010-08-18","index":9131,"close":33.91,"high":34.22,"low":33.4,"open":33.81,"volume":8325000},{"timestamp":1282224600,"date":"2010-08-19","index":9132,"close":33.19,"high":33.78,"low":33.06,"open":33.72,"volume":12070700},{"timestamp":1282311000,"date":"2010-08-20","index":9133,"close":33.05,"high":33.2,"low":32.71,"open":33,"volume":8632700},{"timestamp":1282570200,"date":"2010-08-23","index":9134,"close":32.93,"high":33.55,"low":32.8,"open":33.23,"volume":8046500},{"timestamp":1282656600,"date":"2010-08-24","index":9135,"close":32.14,"high":32.7,"low":31.97,"open":32.49,"volume":14229700}]},{"date":"2010-05-11","estimated":0.45,"reported":0.48,"pre":[{"timestamp":1272288600,"date":"2010-04-26","index":9051,"close":37.04,"high":37.14,"low":36.67,"open":36.76,"volume":9983200},{"timestamp":1272375000,"date":"2010-04-27","index":9052,"close":36.32,"high":36.82,"low":36.16,"open":36.78,"volume":10931300},{"timestamp":1272461400,"date":"2010-04-28","index":9053,"close":36.29,"high":36.55,"low":35.96,"open":36.52,"volume":10930900},{"timestamp":1272547800,"date":"2010-04-29","index":9054,"close":37.22,"high":37.39,"low":36.5,"open":36.5,"volume":10576700},{"timestamp":1272634200,"date":"2010-04-30","index":9055,"close":36.84,"high":37.49,"low":36.6,"open":37.19,"volume":11456400},{"timestamp":1272893400,"date":"2010-05-03","index":9056,"close":37.56,"high":37.98,"low":36.84,"open":36.95,"volume":10887500},{"timestamp":1272979800,"date":"2010-05-04","index":9057,"close":36.59,"high":37.3,"low":36.32,"open":37.29,"volume":13195700},{"timestamp":1273066200,"date":"2010-05-05","index":9058,"close":35.34,"high":36.56,"low":35.08,"open":36.43,"volume":17960000},{"timestamp":1273152600,"date":"2010-05-06","index":9059,"close":34.01,"high":35.55,"low":31,"open":35.16,"volume":25181500},{"timestamp":1273239000,"date":"2010-05-07","index":9060,"close":33.41,"high":34.35,"low":32.77,"open":33.86,"volume":22579800},{"timestamp":1273498200,"date":"2010-05-10","index":9061,"close":35.29,"high":35.63,"low":34.56,"open":34.99,"volume":18282600}],"post":[{"timestamp":1273584600,"date":"2010-05-11","index":9062,"close":35.76,"high":36.25,"low":35.14,"open":35.52,"volume":19853200},{"timestamp":1273671000,"date":"2010-05-12","index":9063,"close":35.13,"high":36.21,"low":34.82,"open":34.98,"volume":25533300},{"timestamp":1273757400,"date":"2010-05-13","index":9064,"close":34.75,"high":35.53,"low":34.74,"open":35.18,"volume":15445900},{"timestamp":1273843800,"date":"2010-05-14","index":9065,"close":34.06,"high":34.78,"low":33.83,"open":34.66,"volume":16945200},{"timestamp":1274103000,"date":"2010-05-17","index":9066,"close":34.2,"high":34.34,"low":33.29,"open":34.22,"volume":15136700},{"timestamp":1274189400,"date":"2010-05-18","index":9067,"close":33.73,"high":34.64,"low":33.52,"open":34.36,"volume":17393800},{"timestamp":1274275800,"date":"2010-05-19","index":9068,"close":33.39,"high":33.8,"low":33.09,"open":33.47,"volume":18536600},{"timestamp":1274362200,"date":"2010-05-20","index":9069,"close":31.99,"high":32.96,"low":31.99,"open":32.76,"volume":26615500},{"timestamp":1274448600,"date":"2010-05-21","index":9070,"close":32.87,"high":32.87,"low":31.4,"open":31.4,"volume":20122900},{"timestamp":1274707800,"date":"2010-05-24","index":9071,"close":32.48,"high":32.99,"low":32.11,"open":32.56,"volume":14040200},{"timestamp":1274794200,"date":"2010-05-25","index":9072,"close":32.32,"high":32.37,"low":31.21,"open":31.58,"volume":26555900}]},{"date":"2010-02-09","estimated":0.38,"reported":0.47,"pre":[{"timestamp":1264429800,"date":"2010-01-25","index":8988,"close":29.92,"high":30.23,"low":29.55,"open":30.22,"volume":11155800},{"timestamp":1264516200,"date":"2010-01-26","index":8989,"close":29.66,"high":29.94,"low":29.32,"open":29.8,"volume":11197300},{"timestamp":1264602600,"date":"2010-01-27","index":8990,"close":29.32,"high":29.81,"low":29.01,"open":29.56,"volume":16121200},{"timestamp":1264689000,"date":"2010-01-28","index":8991,"close":29.35,"high":29.48,"low":28.71,"open":29.43,"volume":17126000},{"timestamp":1264775400,"date":"2010-01-29","index":8992,"close":29.55,"high":29.82,"low":29.25,"open":29.37,"volume":14507900},{"timestamp":1265034600,"date":"2010-02-01","index":8993,"close":29.52,"high":29.77,"low":29.34,"open":29.6,"volume":10894200},{"timestamp":1265121000,"date":"2010-02-02","index":8994,"close":29.98,"high":30.01,"low":29.22,"open":29.53,"volume":10100900},{"timestamp":1265207400,"date":"2010-02-03","index":8995,"close":30.75,"high":30.87,"low":29.79,"open":29.92,"volume":15976200},{"timestamp":1265293800,"date":"2010-02-04","index":8996,"close":29.67,"high":30.49,"low":29.66,"open":30.28,"volume":13407100},{"timestamp":1265380200,"date":"2010-02-05","index":8997,"close":29.54,"high":29.84,"low":28.99,"open":29.63,"volume":11956100},{"timestamp":1265639400,"date":"2010-02-08","index":8998,"close":29.48,"high":29.95,"low":29.46,"open":29.76,"volume":10656800}],"post":[{"timestamp":1265725800,"date":"2010-02-09","index":8999,"close":29.84,"high":30.04,"low":29.48,"open":29.89,"volume":14376800},{"timestamp":1265812200,"date":"2010-02-10","index":9000,"close":30.03,"high":30.09,"low":29.03,"open":29.16,"volume":24191900},{"timestamp":1265898600,"date":"2010-02-11","index":9001,"close":30.16,"high":30.43,"low":29.76,"open":29.82,"volume":12389400},{"timestamp":1265985000,"date":"2010-02-12","index":9002,"close":30.07,"high":30.2,"low":29.86,"open":29.86,"volume":12802700},{"timestamp":1266330600,"date":"2010-02-16","index":9003,"close":30.47,"high":30.5,"low":30.17,"open":30.28,"volume":9061600},{"timestamp":1266417000,"date":"2010-02-17","index":9004,"close":30.86,"high":30.93,"low":30.38,"open":30.54,"volume":9768600},{"timestamp":1266503400,"date":"2010-02-18","index":9005,"close":31.02,"high":31.07,"low":30.68,"open":30.86,"volume":8212300},{"timestamp":1266589800,"date":"2010-02-19","index":9006,"close":31.23,"high":31.52,"low":30.85,"open":30.94,"volume":12595600},{"timestamp":1266849000,"date":"2010-02-22","index":9007,"close":31.12,"high":31.47,"low":31.06,"open":31.35,"volume":7868200},{"timestamp":1266935400,"date":"2010-02-23","index":9008,"close":30.92,"high":31.27,"low":30.86,"open":31.03,"volume":10228300},{"timestamp":1267021800,"date":"2010-02-24","index":9009,"close":31.39,"high":31.5,"low":31.01,"open":31.05,"volume":12062100}]},{"date":"2009-11-12","estimated":0.41,"reported":0.46,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":8929,"close":27.24,"high":28.16,"low":27.23,"open":28.07,"volume":14359600},{"timestamp":1256823000,"date":"2009-10-29","index":8930,"close":28.14,"high":28.16,"low":27.18,"open":27.46,"volume":13171500},{"timestamp":1256909400,"date":"2009-10-30","index":8931,"close":27.37,"high":28.31,"low":27.28,"open":28.14,"volume":12957000},{"timestamp":1257172200,"date":"2009-11-02","index":8932,"close":27.41,"high":27.86,"low":27.01,"open":27.38,"volume":13301400},{"timestamp":1257258600,"date":"2009-11-03","index":8933,"close":27.62,"high":27.73,"low":27.1,"open":27.26,"volume":12044500},{"timestamp":1257345000,"date":"2009-11-04","index":8934,"close":28.03,"high":28.73,"low":27.9,"open":28.12,"volume":12832900},{"timestamp":1257431400,"date":"2009-11-05","index":8935,"close":29,"high":29.1,"low":28.23,"open":28.23,"volume":12129800},{"timestamp":1257517800,"date":"2009-11-06","index":8936,"close":28.56,"high":29,"low":28.34,"open":28.79,"volume":11862600},{"timestamp":1257777000,"date":"2009-11-09","index":8937,"close":29,"high":29.07,"low":28.23,"open":28.67,"volume":12643300},{"timestamp":1257863400,"date":"2009-11-10","index":8938,"close":29.12,"high":29.3,"low":28.95,"open":29.01,"volume":16938200},{"timestamp":1257949800,"date":"2009-11-11","index":8939,"close":29.29,"high":29.47,"low":29.11,"open":29.21,"volume":11551800}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":8940,"close":29.05,"high":29.46,"low":28.9,"open":29.4,"volume":18282100},{"timestamp":1258122600,"date":"2009-11-13","index":8941,"close":30.44,"high":30.53,"low":29.71,"open":29.75,"volume":29084900},{"timestamp":1258381800,"date":"2009-11-16","index":8942,"close":30.7,"high":30.88,"low":30.03,"open":30.12,"volume":12891200},{"timestamp":1258468200,"date":"2009-11-17","index":8943,"close":30.87,"high":30.93,"low":30.25,"open":30.27,"volume":10173600},{"timestamp":1258554600,"date":"2009-11-18","index":8944,"close":30.67,"high":30.78,"low":30.3,"open":30.68,"volume":7843500},{"timestamp":1258641000,"date":"2009-11-19","index":8945,"close":30.21,"high":30.4,"low":29.92,"open":30.26,"volume":8148500},{"timestamp":1258727400,"date":"2009-11-20","index":8946,"close":30.01,"high":30.25,"low":29.85,"open":30.07,"volume":9205600},{"timestamp":1258986600,"date":"2009-11-23","index":8947,"close":30.48,"high":30.76,"low":30.31,"open":30.31,"volume":8046300},{"timestamp":1259073000,"date":"2009-11-24","index":8948,"close":30.23,"high":30.53,"low":30.1,"open":30.46,"volume":7829700},{"timestamp":1259159400,"date":"2009-11-25","index":8949,"close":30.61,"high":30.75,"low":30,"open":30.24,"volume":10274900},{"timestamp":1259332200,"date":"2009-11-27","index":8950,"close":30.35,"high":30.5,"low":29.8,"open":30.07,"volume":5688000}]},{"date":"2009-07-30","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1247664600,"date":"2009-07-15","index":8855,"close":24.08,"high":24.13,"low":23.37,"open":23.37,"volume":12112800},{"timestamp":1247751000,"date":"2009-07-16","index":8856,"close":24.79,"high":24.99,"low":24.36,"open":24.54,"volume":15463500},{"timestamp":1247837400,"date":"2009-07-17","index":8857,"close":24.51,"high":24.83,"low":24.43,"open":24.81,"volume":10516600},{"timestamp":1248096600,"date":"2009-07-20","index":8858,"close":25.37,"high":25.43,"low":24.77,"open":24.98,"volume":13801500},{"timestamp":1248183000,"date":"2009-07-21","index":8859,"close":25.2,"high":25.54,"low":24.96,"open":25.39,"volume":13081600},{"timestamp":1248269400,"date":"2009-07-22","index":8860,"close":25.38,"high":25.6,"low":24.99,"open":25.09,"volume":8490700},{"timestamp":1248355800,"date":"2009-07-23","index":8861,"close":26.8,"high":26.84,"low":25.31,"open":25.45,"volume":17220100},{"timestamp":1248442200,"date":"2009-07-24","index":8862,"close":26.58,"high":26.82,"low":26.17,"open":26.63,"volume":8818000},{"timestamp":1248701400,"date":"2009-07-27","index":8863,"close":26.45,"high":26.68,"low":26.22,"open":26.55,"volume":9796800},{"timestamp":1248787800,"date":"2009-07-28","index":8864,"close":26.37,"high":26.59,"low":26.09,"open":26.57,"volume":10791500},{"timestamp":1248874200,"date":"2009-07-29","index":8865,"close":25.89,"high":26.64,"low":25.78,"open":26.18,"volume":11834300}],"post":[{"timestamp":1248960600,"date":"2009-07-30","index":8866,"close":26.22,"high":26.7,"low":26.19,"open":26.38,"volume":17084100},{"timestamp":1249047000,"date":"2009-07-31","index":8867,"close":25.12,"high":25.64,"low":25.04,"open":25.39,"volume":25054700},{"timestamp":1249306200,"date":"2009-08-03","index":8868,"close":25.52,"high":25.61,"low":25.36,"open":25.52,"volume":18161500},{"timestamp":1249392600,"date":"2009-08-04","index":8869,"close":25.64,"high":25.66,"low":25.24,"open":25.35,"volume":10073700},{"timestamp":1249479000,"date":"2009-08-05","index":8870,"close":25.27,"high":25.7,"low":24.99,"open":25.64,"volume":12043000},{"timestamp":1249565400,"date":"2009-08-06","index":8871,"close":25.37,"high":25.62,"low":25.07,"open":25.35,"volume":9145200},{"timestamp":1249651800,"date":"2009-08-07","index":8872,"close":26.69,"high":26.83,"low":25.6,"open":25.63,"volume":14579100},{"timestamp":1249911000,"date":"2009-08-10","index":8873,"close":26.44,"high":26.54,"low":26.14,"open":26.42,"volume":8199100},{"timestamp":1249997400,"date":"2009-08-11","index":8874,"close":25.9,"high":26.41,"low":25.77,"open":26.33,"volume":8745200},{"timestamp":1250083800,"date":"2009-08-12","index":8875,"close":26.22,"high":26.47,"low":25.75,"open":25.91,"volume":9024000},{"timestamp":1250170200,"date":"2009-08-13","index":8876,"close":26.26,"high":26.35,"low":25.71,"open":26.28,"volume":10621800}]},{"date":"2009-05-05","estimated":0.4,"reported":0.43,"pre":[{"timestamp":1240234200,"date":"2009-04-20","index":8795,"close":19.41,"high":20.01,"low":19.23,"open":20,"volume":14272900},{"timestamp":1240320600,"date":"2009-04-21","index":8796,"close":19.47,"high":19.51,"low":19.15,"open":19.22,"volume":11611000},{"timestamp":1240407000,"date":"2009-04-22","index":8797,"close":19.4,"high":19.74,"low":19,"open":19.3,"volume":15812000},{"timestamp":1240493400,"date":"2009-04-23","index":8798,"close":19.63,"high":19.73,"low":19.16,"open":19.42,"volume":14190400},{"timestamp":1240579800,"date":"2009-04-24","index":8799,"close":20.26,"high":20.46,"low":19.56,"open":19.84,"volume":16599400},{"timestamp":1240839000,"date":"2009-04-27","index":8800,"close":19.74,"high":20.15,"low":19.6,"open":19.62,"volume":17855500},{"timestamp":1240925400,"date":"2009-04-28","index":8801,"close":19.51,"high":19.79,"low":19.31,"open":19.6,"volume":23172500},{"timestamp":1241011800,"date":"2009-04-29","index":8802,"close":21.01,"high":21.43,"low":19.47,"open":19.68,"volume":28270400},{"timestamp":1241098200,"date":"2009-04-30","index":8803,"close":21.9,"high":22.57,"low":21.15,"open":21.28,"volume":36593300},{"timestamp":1241184600,"date":"2009-05-01","index":8804,"close":21.94,"high":21.98,"low":21.12,"open":21.76,"volume":15718000},{"timestamp":1241443800,"date":"2009-05-04","index":8805,"close":22.86,"high":22.9,"low":21.84,"open":22.01,"volume":17603700}],"post":[{"timestamp":1241530200,"date":"2009-05-05","index":8806,"close":23.15,"high":23.34,"low":22.66,"open":22.69,"volume":16806900},{"timestamp":1241616600,"date":"2009-05-06","index":8807,"close":25.87,"high":26.29,"low":24.66,"open":24.95,"volume":49777100},{"timestamp":1241703000,"date":"2009-05-07","index":8808,"close":25.33,"high":26.17,"low":24.98,"open":25.8,"volume":23981600},{"timestamp":1241789400,"date":"2009-05-08","index":8809,"close":25.46,"high":26,"low":25,"open":25.7,"volume":18172900},{"timestamp":1242048600,"date":"2009-05-11","index":8810,"close":24.71,"high":25.17,"low":24.68,"open":25.11,"volume":14656600},{"timestamp":1242135000,"date":"2009-05-12","index":8811,"close":24.32,"high":24.9,"low":23.9,"open":24.9,"volume":15536900},{"timestamp":1242221400,"date":"2009-05-13","index":8812,"close":23.6,"high":23.99,"low":23.43,"open":23.89,"volume":14055900},{"timestamp":1242307800,"date":"2009-05-14","index":8813,"close":23.48,"high":23.97,"low":23.27,"open":23.65,"volume":11893400},{"timestamp":1242394200,"date":"2009-05-15","index":8814,"close":23.41,"high":24.22,"low":23.27,"open":23.45,"volume":20991800},{"timestamp":1242653400,"date":"2009-05-18","index":8815,"close":24.21,"high":24.26,"low":23.55,"open":23.62,"volume":9355300},{"timestamp":1242739800,"date":"2009-05-19","index":8816,"close":23.82,"high":24.4,"low":23.75,"open":24.25,"volume":11906400}]},{"date":"2009-02-03","estimated":0.51,"reported":0.41,"pre":[{"timestamp":1232116200,"date":"2009-01-16","index":8732,"close":21.46,"high":22.14,"low":20.78,"open":21.67,"volume":16294800},{"timestamp":1232461800,"date":"2009-01-20","index":8733,"close":20.24,"high":21.66,"low":20.15,"open":21.46,"volume":19725000},{"timestamp":1232548200,"date":"2009-01-21","index":8734,"close":21.23,"high":21.31,"low":20.46,"open":20.84,"volume":17181900},{"timestamp":1232634600,"date":"2009-01-22","index":8735,"close":20.97,"high":21.2,"low":20.47,"open":20.79,"volume":16007900},{"timestamp":1232721000,"date":"2009-01-23","index":8736,"close":20.61,"high":20.97,"low":19.98,"open":20.43,"volume":15436900},{"timestamp":1232980200,"date":"2009-01-26","index":8737,"close":20.86,"high":21.42,"low":20.5,"open":21.08,"volume":10840400},{"timestamp":1233066600,"date":"2009-01-27","index":8738,"close":21.25,"high":21.5,"low":20.85,"open":20.91,"volume":12696600},{"timestamp":1233153000,"date":"2009-01-28","index":8739,"close":22.28,"high":22.4,"low":21.6,"open":21.64,"volume":13079500},{"timestamp":1233239400,"date":"2009-01-29","index":8740,"close":21.25,"high":22.02,"low":21.12,"open":21.93,"volume":11295500},{"timestamp":1233325800,"date":"2009-01-30","index":8741,"close":20.68,"high":21.65,"low":20.51,"open":21.31,"volume":15484400},{"timestamp":1233585000,"date":"2009-02-02","index":8742,"close":20.2,"high":20.5,"low":19.84,"open":20.08,"volume":16499500}],"post":[{"timestamp":1233671400,"date":"2009-02-03","index":8743,"close":20.62,"high":20.79,"low":19.76,"open":20.78,"volume":27402700},{"timestamp":1233757800,"date":"2009-02-04","index":8744,"close":19,"high":20.09,"low":18.71,"open":19.59,"volume":48826100},{"timestamp":1233844200,"date":"2009-02-05","index":8745,"close":18.71,"high":19.3,"low":18.17,"open":18.87,"volume":34993800},{"timestamp":1233930600,"date":"2009-02-06","index":8746,"close":19.45,"high":19.64,"low":18.65,"open":18.76,"volume":20471300},{"timestamp":1234189800,"date":"2009-02-09","index":8747,"close":19.44,"high":19.82,"low":19.1,"open":19.82,"volume":15404300},{"timestamp":1234276200,"date":"2009-02-10","index":8748,"close":18.76,"high":19.44,"low":18.64,"open":19.28,"volume":22253200},{"timestamp":1234362600,"date":"2009-02-11","index":8749,"close":18.5,"high":18.98,"low":18.26,"open":18.95,"volume":19154300},{"timestamp":1234449000,"date":"2009-02-12","index":8750,"close":18.83,"high":18.88,"low":18.03,"open":18.33,"volume":20367000},{"timestamp":1234535400,"date":"2009-02-13","index":8751,"close":18.52,"high":18.9,"low":18.4,"open":18.72,"volume":11804200},{"timestamp":1234881000,"date":"2009-02-17","index":8752,"close":17.84,"high":18.11,"low":17.72,"open":18.07,"volume":21996100},{"timestamp":1234967400,"date":"2009-02-18","index":8753,"close":17.63,"high":18.01,"low":17.53,"open":17.95,"volume":18669100}]},{"date":"2008-11-06","estimated":0.49,"reported":0.43,"pre":[{"timestamp":1224682200,"date":"2008-10-22","index":8673,"close":23.05,"high":24.68,"low":22.32,"open":24.68,"volume":20567900},{"timestamp":1224768600,"date":"2008-10-23","index":8674,"close":23.4,"high":23.64,"low":21.89,"open":22.94,"volume":17445800},{"timestamp":1224855000,"date":"2008-10-24","index":8675,"close":22.61,"high":23.2,"low":21.5,"open":21.74,"volume":16247600},{"timestamp":1225114200,"date":"2008-10-27","index":8676,"close":21.37,"high":22.55,"low":21.36,"open":22.02,"volume":15081300},{"timestamp":1225200600,"date":"2008-10-28","index":8677,"close":23.91,"high":24.23,"low":21.52,"open":21.99,"volume":21845500},{"timestamp":1225287000,"date":"2008-10-29","index":8678,"close":23.97,"high":25.4,"low":23.5,"open":23.75,"volume":17071300},{"timestamp":1225373400,"date":"2008-10-30","index":8679,"close":25.33,"high":25.55,"low":24.17,"open":24.92,"volume":14182600},{"timestamp":1225459800,"date":"2008-10-31","index":8680,"close":25.91,"high":26.47,"low":24.94,"open":25.02,"volume":17466700},{"timestamp":1225722600,"date":"2008-11-03","index":8681,"close":25.04,"high":25.85,"low":24.19,"open":25.85,"volume":19742300},{"timestamp":1225809000,"date":"2008-11-04","index":8682,"close":26.02,"high":26.24,"low":25.29,"open":25.29,"volume":16761900},{"timestamp":1225895400,"date":"2008-11-05","index":8683,"close":24.23,"high":25.97,"low":24.1,"open":25.91,"volume":15063300}],"post":[{"timestamp":1225981800,"date":"2008-11-06","index":8684,"close":22.81,"high":24.27,"low":22.32,"open":24.13,"volume":23027700},{"timestamp":1226068200,"date":"2008-11-07","index":8685,"close":23.36,"high":24.2,"low":21.41,"open":21.55,"volume":28705700},{"timestamp":1226327400,"date":"2008-11-10","index":8686,"close":22.08,"high":23.9,"low":21.66,"open":23.9,"volume":16363000},{"timestamp":1226413800,"date":"2008-11-11","index":8687,"close":21.78,"high":22.41,"low":20.49,"open":21.77,"volume":23171800},{"timestamp":1226500200,"date":"2008-11-12","index":8688,"close":20.16,"high":21.71,"low":20.03,"open":21.36,"volume":21258600},{"timestamp":1226586600,"date":"2008-11-13","index":8689,"close":21.65,"high":21.75,"low":19.58,"open":20.3,"volume":24066200},{"timestamp":1226673000,"date":"2008-11-14","index":8690,"close":21.08,"high":22.39,"low":20.94,"open":21.14,"volume":16888600},{"timestamp":1226932200,"date":"2008-11-17","index":8691,"close":19.74,"high":20.74,"low":19.58,"open":20.08,"volume":20652300},{"timestamp":1227018600,"date":"2008-11-18","index":8692,"close":20.67,"high":20.98,"low":19.86,"open":19.92,"volume":21954000},{"timestamp":1227105000,"date":"2008-11-19","index":8693,"close":19.94,"high":21.03,"low":19.93,"open":20.56,"volume":22433000},{"timestamp":1227191400,"date":"2008-11-20","index":8694,"close":18.73,"high":20.15,"low":18.6,"open":19.59,"volume":26921200}]},{"date":"2008-07-30","estimated":0.61,"reported":0.62,"pre":[{"timestamp":1216128600,"date":"2008-07-15","index":8603,"close":29.43,"high":29.78,"low":28.55,"open":28.82,"volume":16665800},{"timestamp":1216215000,"date":"2008-07-16","index":8604,"close":30.43,"high":30.6,"low":29.05,"open":29.5,"volume":18261000},{"timestamp":1216301400,"date":"2008-07-17","index":8605,"close":31.2,"high":31.23,"low":30.12,"open":30.5,"volume":17998800},{"timestamp":1216387800,"date":"2008-07-18","index":8606,"close":30.9,"high":31.29,"low":30.66,"open":31.29,"volume":14004500},{"timestamp":1216647000,"date":"2008-07-21","index":8607,"close":30.49,"high":31,"low":30.38,"open":30.96,"volume":9782000},{"timestamp":1216733400,"date":"2008-07-22","index":8608,"close":30.41,"high":30.55,"low":29.97,"open":30.42,"volume":21715300},{"timestamp":1216819800,"date":"2008-07-23","index":8609,"close":31.15,"high":31.19,"low":30.4,"open":30.62,"volume":13220100},{"timestamp":1216906200,"date":"2008-07-24","index":8610,"close":31.02,"high":31.48,"low":30.7,"open":31.14,"volume":11780800},{"timestamp":1216992600,"date":"2008-07-25","index":8611,"close":31.1,"high":31.52,"low":31,"open":31.22,"volume":12842800},{"timestamp":1217251800,"date":"2008-07-28","index":8612,"close":30.5,"high":31.33,"low":30.46,"open":31.33,"volume":13658900},{"timestamp":1217338200,"date":"2008-07-29","index":8613,"close":30.92,"high":31.12,"low":30.41,"open":30.6,"volume":13298000}],"post":[{"timestamp":1217424600,"date":"2008-07-30","index":8614,"close":31.67,"high":31.77,"low":30.89,"open":31.24,"volume":18219700},{"timestamp":1217511000,"date":"2008-07-31","index":8615,"close":30.35,"high":30.87,"low":30.13,"open":30.55,"volume":25577400},{"timestamp":1217597400,"date":"2008-08-01","index":8616,"close":30.08,"high":30.7,"low":29.83,"open":30.5,"volume":15120700},{"timestamp":1217856600,"date":"2008-08-04","index":8617,"close":30.37,"high":30.59,"low":30.05,"open":30.11,"volume":11445500},{"timestamp":1217943000,"date":"2008-08-05","index":8618,"close":31.31,"high":31.4,"low":30.4,"open":30.52,"volume":15540000},{"timestamp":1218029400,"date":"2008-08-06","index":8619,"close":31.42,"high":31.62,"low":30.84,"open":31.13,"volume":12841000},{"timestamp":1218115800,"date":"2008-08-07","index":8620,"close":30.92,"high":31.27,"low":30.92,"open":31.12,"volume":10696400},{"timestamp":1218202200,"date":"2008-08-08","index":8621,"close":32.03,"high":32.12,"low":30.95,"open":31,"volume":14759800},{"timestamp":1218461400,"date":"2008-08-11","index":8622,"close":32.8,"high":33.42,"low":31.84,"open":31.97,"volume":21907300},{"timestamp":1218547800,"date":"2008-08-12","index":8623,"close":32.16,"high":32.92,"low":32.06,"open":32.86,"volume":14848700},{"timestamp":1218634200,"date":"2008-08-13","index":8624,"close":31.74,"high":32.2,"low":31.52,"open":32.12,"volume":11051300}]},{"date":"2008-05-06","estimated":0.51,"reported":0.58,"pre":[{"timestamp":1208784600,"date":"2008-04-21","index":8544,"close":31.46,"high":31.5,"low":31.05,"open":31.1,"volume":8797300},{"timestamp":1208871000,"date":"2008-04-22","index":8545,"close":31.29,"high":31.42,"low":31.17,"open":31.39,"volume":8461400},{"timestamp":1208957400,"date":"2008-04-23","index":8546,"close":31.64,"high":31.68,"low":31.11,"open":31.47,"volume":15000000},{"timestamp":1209043800,"date":"2008-04-24","index":8547,"close":31.94,"high":32.2,"low":31.69,"open":31.85,"volume":12009500},{"timestamp":1209130200,"date":"2008-04-25","index":8548,"close":32.36,"high":32.45,"low":31.95,"open":32.04,"volume":11949900},{"timestamp":1209389400,"date":"2008-04-28","index":8549,"close":32.43,"high":32.61,"low":32.21,"open":32.55,"volume":7648600},{"timestamp":1209475800,"date":"2008-04-29","index":8550,"close":32.76,"high":32.88,"low":32.21,"open":32.32,"volume":10179700},{"timestamp":1209562200,"date":"2008-04-30","index":8551,"close":32.43,"high":33.03,"low":32.33,"open":32.78,"volume":13077000},{"timestamp":1209648600,"date":"2008-05-01","index":8552,"close":33.3,"high":33.42,"low":32.42,"open":32.45,"volume":12246700},{"timestamp":1209735000,"date":"2008-05-02","index":8553,"close":33.49,"high":33.8,"low":33.3,"open":33.5,"volume":8708000},{"timestamp":1209994200,"date":"2008-05-05","index":8554,"close":33.29,"high":33.72,"low":33.12,"open":33.72,"volume":10193300}],"post":[{"timestamp":1210080600,"date":"2008-05-06","index":8555,"close":33.73,"high":33.78,"low":32.79,"open":33.44,"volume":15123000},{"timestamp":1210167000,"date":"2008-05-07","index":8556,"close":34.7,"high":34.95,"low":34.05,"open":34.21,"volume":30876600},{"timestamp":1210253400,"date":"2008-05-08","index":8557,"close":34.56,"high":34.8,"low":34.33,"open":34.76,"volume":18859600},{"timestamp":1210339800,"date":"2008-05-09","index":8558,"close":34.3,"high":34.47,"low":34.03,"open":34.1,"volume":13434900},{"timestamp":1210599000,"date":"2008-05-12","index":8559,"close":34.77,"high":34.8,"low":34.04,"open":34.15,"volume":9176400},{"timestamp":1210685400,"date":"2008-05-13","index":8560,"close":34.33,"high":34.78,"low":34.22,"open":34.58,"volume":11067300},{"timestamp":1210771800,"date":"2008-05-14","index":8561,"close":34.8,"high":34.98,"low":34.33,"open":34.5,"volume":9867400},{"timestamp":1210858200,"date":"2008-05-15","index":8562,"close":34.99,"high":35,"low":34.52,"open":34.65,"volume":11357100},{"timestamp":1210944600,"date":"2008-05-16","index":8563,"close":34.91,"high":35.02,"low":34.47,"open":34.97,"volume":12728900},{"timestamp":1211203800,"date":"2008-05-19","index":8564,"close":34.72,"high":34.94,"low":34.47,"open":34.79,"volume":12365200},{"timestamp":1211290200,"date":"2008-05-20","index":8565,"close":34.09,"high":34.6,"low":33.98,"open":34.5,"volume":12635300}]},{"date":"2008-02-05","estimated":0.52,"reported":0.63,"pre":[{"timestamp":1200666600,"date":"2008-01-18","index":8481,"close":28.51,"high":29.31,"low":28.25,"open":29,"volume":16355300},{"timestamp":1201012200,"date":"2008-01-22","index":8482,"close":28.12,"high":28.48,"low":26.3,"open":27.18,"volume":20538100},{"timestamp":1201098600,"date":"2008-01-23","index":8483,"close":28.52,"high":28.54,"low":27.09,"open":27.1,"volume":22041300},{"timestamp":1201185000,"date":"2008-01-24","index":8484,"close":29.23,"high":29.31,"low":28.35,"open":28.58,"volume":14847200},{"timestamp":1201271400,"date":"2008-01-25","index":8485,"close":28.68,"high":29.86,"low":28.6,"open":29.53,"volume":11966600},{"timestamp":1201530600,"date":"2008-01-28","index":8486,"close":29.37,"high":29.47,"low":28.5,"open":28.75,"volume":10421800},{"timestamp":1201617000,"date":"2008-01-29","index":8487,"close":28.8,"high":29.2,"low":28.12,"open":28.73,"volume":23011500},{"timestamp":1201703400,"date":"2008-01-30","index":8488,"close":29.41,"high":29.98,"low":29.06,"open":29.06,"volume":16609200},{"timestamp":1201789800,"date":"2008-01-31","index":8489,"close":29.84,"high":30.17,"low":28.84,"open":29.04,"volume":15074200},{"timestamp":1201876200,"date":"2008-02-01","index":8490,"close":30.66,"high":30.8,"low":30.18,"open":30.75,"volume":13988600},{"timestamp":1202135400,"date":"2008-02-04","index":8491,"close":30.9,"high":31.05,"low":30.62,"open":31.05,"volume":11835300}],"post":[{"timestamp":1202221800,"date":"2008-02-05","index":8492,"close":30.07,"high":30.99,"low":30.05,"open":30.99,"volume":19217700},{"timestamp":1202308200,"date":"2008-02-06","index":8493,"close":31.5,"high":32.18,"low":31.1,"open":31.9,"volume":31176300},{"timestamp":1202394600,"date":"2008-02-07","index":8494,"close":31.72,"high":31.92,"low":31.11,"open":31.26,"volume":16612800},{"timestamp":1202481000,"date":"2008-02-08","index":8495,"close":32.12,"high":32.3,"low":31.61,"open":31.61,"volume":15161400},{"timestamp":1202740200,"date":"2008-02-11","index":8496,"close":31.93,"high":32.27,"low":31.52,"open":32.27,"volume":9082000},{"timestamp":1202826600,"date":"2008-02-12","index":8497,"close":32.03,"high":32.44,"low":31.77,"open":32.06,"volume":14314100},{"timestamp":1202913000,"date":"2008-02-13","index":8498,"close":32.78,"high":32.96,"low":32.07,"open":32.07,"volume":14445500},{"timestamp":1202999400,"date":"2008-02-14","index":8499,"close":32.32,"high":32.85,"low":32.16,"open":32.72,"volume":11997100},{"timestamp":1203085800,"date":"2008-02-15","index":8500,"close":32.49,"high":32.7,"low":32.03,"open":32.16,"volume":15225700},{"timestamp":1203431400,"date":"2008-02-19","index":8501,"close":32.19,"high":32.78,"low":32.12,"open":32.53,"volume":10609500},{"timestamp":1203517800,"date":"2008-02-20","index":8502,"close":32.58,"high":32.67,"low":31.89,"open":31.97,"volume":10207100}]},{"date":"2007-11-08","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1193232600,"date":"2007-10-24","index":8422,"close":35.06,"high":35.11,"low":34.36,"open":34.55,"volume":7848700},{"timestamp":1193319000,"date":"2007-10-25","index":8423,"close":34.45,"high":35,"low":34.14,"open":34.98,"volume":10633300},{"timestamp":1193405400,"date":"2007-10-26","index":8424,"close":34.38,"high":34.72,"low":33.94,"open":34.62,"volume":11462400},{"timestamp":1193664600,"date":"2007-10-29","index":8425,"close":34.68,"high":34.81,"low":34.2,"open":34.49,"volume":7164000},{"timestamp":1193751000,"date":"2007-10-30","index":8426,"close":34.29,"high":34.57,"low":34.25,"open":34.48,"volume":4885800},{"timestamp":1193837400,"date":"2007-10-31","index":8427,"close":34.63,"high":34.73,"low":34.01,"open":34.01,"volume":7818200},{"timestamp":1193923800,"date":"2007-11-01","index":8428,"close":33.8,"high":34.71,"low":33.32,"open":34.51,"volume":11121700},{"timestamp":1194010200,"date":"2007-11-02","index":8429,"close":33.92,"high":34.26,"low":33.52,"open":34.26,"volume":8945500},{"timestamp":1194273000,"date":"2007-11-05","index":8430,"close":33.88,"high":34.26,"low":33.4,"open":33.4,"volume":7983900},{"timestamp":1194359400,"date":"2007-11-06","index":8431,"close":34.08,"high":34.18,"low":33.62,"open":33.86,"volume":6594500},{"timestamp":1194445800,"date":"2007-11-07","index":8432,"close":33.5,"high":34.03,"low":33.31,"open":33.53,"volume":7564100}],"post":[{"timestamp":1194532200,"date":"2007-11-08","index":8433,"close":33.63,"high":33.83,"low":32.89,"open":33.44,"volume":12136700},{"timestamp":1194618600,"date":"2007-11-09","index":8434,"close":32.74,"high":33.2,"low":32.06,"open":32.81,"volume":14932200},{"timestamp":1194877800,"date":"2007-11-12","index":8435,"close":32.02,"high":32.72,"low":32,"open":32,"volume":13316400},{"timestamp":1194964200,"date":"2007-11-13","index":8436,"close":33.01,"high":33.07,"low":32.06,"open":32.22,"volume":11447600},{"timestamp":1195050600,"date":"2007-11-14","index":8437,"close":31.86,"high":33.14,"low":31.75,"open":33.14,"volume":15313300},{"timestamp":1195137000,"date":"2007-11-15","index":8438,"close":32.4,"high":32.84,"low":31.75,"open":31.8,"volume":10539500},{"timestamp":1195223400,"date":"2007-11-16","index":8439,"close":32.53,"high":32.7,"low":32.01,"open":32.59,"volume":9347700},{"timestamp":1195482600,"date":"2007-11-19","index":8440,"close":31.25,"high":32.3,"low":31.15,"open":32.26,"volume":14612100},{"timestamp":1195569000,"date":"2007-11-20","index":8441,"close":31.55,"high":31.89,"low":31.02,"open":31.47,"volume":9425700},{"timestamp":1195655400,"date":"2007-11-21","index":8442,"close":31.5,"high":31.7,"low":31.12,"open":31.35,"volume":8661400},{"timestamp":1195828200,"date":"2007-11-23","index":8443,"close":31.84,"high":31.9,"low":31.49,"open":31.65,"volume":3548500}]},{"date":"2007-08-01","estimated":0.55,"reported":0.58,"pre":[{"timestamp":1184679000,"date":"2007-07-17","index":8352,"close":34.68,"high":34.87,"low":34.35,"open":34.44,"volume":11371400},{"timestamp":1184765400,"date":"2007-07-18","index":8353,"close":34.6,"high":34.78,"low":34.19,"open":34.56,"volume":10280800},{"timestamp":1184851800,"date":"2007-07-19","index":8354,"close":34.47,"high":34.83,"low":34.4,"open":34.66,"volume":8068900},{"timestamp":1184938200,"date":"2007-07-20","index":8355,"close":34.34,"high":34.56,"low":34.28,"open":34.46,"volume":10748100},{"timestamp":1185197400,"date":"2007-07-23","index":8356,"close":35.03,"high":35.23,"low":34.43,"open":34.45,"volume":11264900},{"timestamp":1185283800,"date":"2007-07-24","index":8357,"close":34.75,"high":35.38,"low":34.67,"open":34.95,"volume":10447200},{"timestamp":1185370200,"date":"2007-07-25","index":8358,"close":34.93,"high":35.19,"low":34.75,"open":34.91,"volume":10207300},{"timestamp":1185456600,"date":"2007-07-26","index":8359,"close":34.08,"high":34.9,"low":33.74,"open":34.76,"volume":15441300},{"timestamp":1185543000,"date":"2007-07-27","index":8360,"close":33.74,"high":34.38,"low":33.74,"open":34.14,"volume":12203200},{"timestamp":1185802200,"date":"2007-07-30","index":8361,"close":34.01,"high":34.15,"low":33.57,"open":33.98,"volume":11459800},{"timestamp":1185888600,"date":"2007-07-31","index":8362,"close":33,"high":34.07,"low":32.99,"open":34.01,"volume":15670600}],"post":[{"timestamp":1185975000,"date":"2007-08-01","index":8363,"close":33.83,"high":33.94,"low":32.75,"open":32.88,"volume":15048300},{"timestamp":1186061400,"date":"2007-08-02","index":8364,"close":34.36,"high":34.53,"low":33.69,"open":33.98,"volume":11475200},{"timestamp":1186147800,"date":"2007-08-03","index":8365,"close":33.9,"high":34.62,"low":33.84,"open":34.14,"volume":12642500},{"timestamp":1186407000,"date":"2007-08-06","index":8366,"close":34.3,"high":34.39,"low":33.83,"open":34,"volume":14263800},{"timestamp":1186493400,"date":"2007-08-07","index":8367,"close":34.55,"high":34.85,"low":33.85,"open":33.95,"volume":14309900},{"timestamp":1186579800,"date":"2007-08-08","index":8368,"close":34.29,"high":34.93,"low":33.85,"open":34.6,"volume":13078200},{"timestamp":1186666200,"date":"2007-08-09","index":8369,"close":33,"high":34.2,"low":33,"open":33.83,"volume":14932200},{"timestamp":1186752600,"date":"2007-08-10","index":8370,"close":33.16,"high":33.42,"low":32.07,"open":32.57,"volume":15404100},{"timestamp":1187011800,"date":"2007-08-13","index":8371,"close":33.24,"high":33.74,"low":33.13,"open":33.34,"volume":8596100},{"timestamp":1187098200,"date":"2007-08-14","index":8372,"close":32.36,"high":33.5,"low":32.13,"open":33.24,"volume":11502700},{"timestamp":1187184600,"date":"2007-08-15","index":8373,"close":31.71,"high":32.64,"low":31.63,"open":32.3,"volume":12764000}]},{"date":"2007-05-08","estimated":0.38,"reported":0.43,"pre":[{"timestamp":1177335000,"date":"2007-04-23","index":8293,"close":34.61,"high":34.82,"low":34.56,"open":34.72,"volume":6981551},{"timestamp":1177421400,"date":"2007-04-24","index":8294,"close":34.44,"high":34.76,"low":34.42,"open":34.63,"volume":6938976},{"timestamp":1177507800,"date":"2007-04-25","index":8295,"close":34.84,"high":34.95,"low":34.39,"open":34.6,"volume":9223923},{"timestamp":1177594200,"date":"2007-04-26","index":8296,"close":34.7,"high":34.99,"low":34.5,"open":34.7,"volume":7538976},{"timestamp":1177680600,"date":"2007-04-27","index":8297,"close":34.51,"high":34.66,"low":34.32,"open":34.53,"volume":6210340},{"timestamp":1177939800,"date":"2007-04-30","index":8298,"close":34.51,"high":34.67,"low":34.23,"open":34.55,"volume":10169589},{"timestamp":1178026200,"date":"2007-05-01","index":8299,"close":34.99,"high":35.02,"low":34.62,"open":34.62,"volume":11095590},{"timestamp":1178112600,"date":"2007-05-02","index":8300,"close":35.22,"high":35.51,"low":34.92,"open":34.97,"volume":12028383},{"timestamp":1178199000,"date":"2007-05-03","index":8301,"close":35.21,"high":35.52,"low":35.14,"open":35.25,"volume":8324886},{"timestamp":1178285400,"date":"2007-05-04","index":8302,"close":35.37,"high":35.67,"low":35.23,"open":35.27,"volume":7428890},{"timestamp":1178544600,"date":"2007-05-07","index":8303,"close":35.57,"high":35.81,"low":35.44,"open":35.49,"volume":8703497}],"post":[{"timestamp":1178631000,"date":"2007-05-08","index":8304,"close":36.06,"high":36.08,"low":35.53,"open":35.68,"volume":15504815},{"timestamp":1178717400,"date":"2007-05-09","index":8305,"close":35.63,"high":35.84,"low":35.22,"open":35.56,"volume":14108870},{"timestamp":1178803800,"date":"2007-05-10","index":8306,"close":35.21,"high":35.5,"low":35.07,"open":35.36,"volume":9787633},{"timestamp":1178890200,"date":"2007-05-11","index":8307,"close":35.58,"high":35.68,"low":35.25,"open":35.26,"volume":7581348},{"timestamp":1179149400,"date":"2007-05-14","index":8308,"close":35.49,"high":35.76,"low":35.4,"open":35.58,"volume":6719108},{"timestamp":1179235800,"date":"2007-05-15","index":8309,"close":35.45,"high":35.85,"low":35.41,"open":35.64,"volume":7869742},{"timestamp":1179322200,"date":"2007-05-16","index":8310,"close":35.52,"high":35.69,"low":35.3,"open":35.64,"volume":8476330},{"timestamp":1179408600,"date":"2007-05-17","index":8311,"close":35.5,"high":35.74,"low":35.31,"open":35.47,"volume":6849569},{"timestamp":1179495000,"date":"2007-05-18","index":8312,"close":35.53,"high":35.7,"low":35.35,"open":35.62,"volume":10987734},{"timestamp":1179754200,"date":"2007-05-21","index":8313,"close":35.95,"high":36.26,"low":35.49,"open":35.51,"volume":12149012},{"timestamp":1179840600,"date":"2007-05-22","index":8314,"close":35.78,"high":36.2,"low":35.61,"open":36.2,"volume":7247238}]},{"date":"2007-02-07","estimated":0.39,"reported":0.49,"pre":[{"timestamp":1169562600,"date":"2007-01-23","index":8231,"close":35.1,"high":35.16,"low":34.53,"open":34.55,"volume":11278865},{"timestamp":1169649000,"date":"2007-01-24","index":8232,"close":34.87,"high":35.27,"low":34.79,"open":35.1,"volume":10761683},{"timestamp":1169735400,"date":"2007-01-25","index":8233,"close":34.47,"high":34.94,"low":34.41,"open":34.87,"volume":9584693},{"timestamp":1169821800,"date":"2007-01-26","index":8234,"close":34.08,"high":34.6,"low":34,"open":34.53,"volume":10533604},{"timestamp":1170081000,"date":"2007-01-29","index":8235,"close":34.21,"high":34.6,"low":33.98,"open":34.03,"volume":11190370},{"timestamp":1170167400,"date":"2007-01-30","index":8236,"close":34.57,"high":34.62,"low":34.15,"open":34.17,"volume":6639736},{"timestamp":1170253800,"date":"2007-01-31","index":8237,"close":34.7,"high":34.78,"low":34.54,"open":34.67,"volume":9058895},{"timestamp":1170340200,"date":"2007-02-01","index":8238,"close":34.54,"high":34.68,"low":34.42,"open":34.62,"volume":8158236},{"timestamp":1170426600,"date":"2007-02-02","index":8239,"close":34.71,"high":34.9,"low":34.53,"open":34.55,"volume":7773239},{"timestamp":1170685800,"date":"2007-02-05","index":8240,"close":34.78,"high":35.01,"low":34.68,"open":34.92,"volume":8992296},{"timestamp":1170772200,"date":"2007-02-06","index":8241,"close":34.71,"high":34.98,"low":34.61,"open":34.93,"volume":7906944}],"post":[{"timestamp":1170858600,"date":"2007-02-07","index":8242,"close":35,"high":35.11,"low":34.72,"open":34.87,"volume":12159250},{"timestamp":1170945000,"date":"2007-02-08","index":8243,"close":34.81,"high":35.6,"low":34.48,"open":35.55,"volume":20736442},{"timestamp":1171031400,"date":"2007-02-09","index":8244,"close":33.9,"high":34.82,"low":33.46,"open":34.72,"volume":19246224},{"timestamp":1171290600,"date":"2007-02-12","index":8245,"close":33.46,"high":34.19,"low":33.31,"open":34.06,"volume":18015509},{"timestamp":1171377000,"date":"2007-02-13","index":8246,"close":34.12,"high":34.15,"low":33.47,"open":33.61,"volume":13023822},{"timestamp":1171463400,"date":"2007-02-14","index":8247,"close":34.28,"high":34.35,"low":34.05,"open":34.11,"volume":11996452},{"timestamp":1171549800,"date":"2007-02-15","index":8248,"close":34.2,"high":34.26,"low":33.71,"open":34.23,"volume":11198682},{"timestamp":1171636200,"date":"2007-02-16","index":8249,"close":34.42,"high":34.44,"low":33.95,"open":34.21,"volume":9634871},{"timestamp":1171981800,"date":"2007-02-20","index":8250,"close":34.58,"high":34.66,"low":34.2,"open":34.35,"volume":8818246},{"timestamp":1172068200,"date":"2007-02-21","index":8251,"close":34.67,"high":34.76,"low":34.28,"open":34.36,"volume":8346782},{"timestamp":1172154600,"date":"2007-02-22","index":8252,"close":34.69,"high":34.76,"low":34.49,"open":34.6,"volume":7762392}]},{"date":"2006-11-09","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":8172,"close":30.78,"high":31.12,"low":30.58,"open":31.04,"volume":7588951},{"timestamp":1161869400,"date":"2006-10-26","index":8173,"close":31.55,"high":31.55,"low":30.88,"open":30.93,"volume":10390775},{"timestamp":1161955800,"date":"2006-10-27","index":8174,"close":31.3,"high":31.56,"low":31.15,"open":31.41,"volume":6836999},{"timestamp":1162218600,"date":"2006-10-30","index":8175,"close":31.43,"high":31.48,"low":30.98,"open":31.26,"volume":4642575},{"timestamp":1162305000,"date":"2006-10-31","index":8176,"close":31.04,"high":31.45,"low":30.91,"open":31.4,"volume":7538368},{"timestamp":1162391400,"date":"2006-11-01","index":8177,"close":31.3,"high":31.43,"low":31.04,"open":31.12,"volume":8549113},{"timestamp":1162477800,"date":"2006-11-02","index":8178,"close":31.27,"high":31.38,"low":30.97,"open":31.27,"volume":5225849},{"timestamp":1162564200,"date":"2006-11-03","index":8179,"close":31.46,"high":31.54,"low":31.26,"open":31.4,"volume":8646528},{"timestamp":1162823400,"date":"2006-11-06","index":8180,"close":32.02,"high":32.04,"low":31.51,"open":31.57,"volume":11381855},{"timestamp":1162909800,"date":"2006-11-07","index":8181,"close":32.41,"high":32.57,"low":31.98,"open":32.05,"volume":11923771},{"timestamp":1162996200,"date":"2006-11-08","index":8182,"close":32.65,"high":32.79,"low":32.03,"open":32.26,"volume":7121338}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":8183,"close":33.13,"high":33.39,"low":32.55,"open":32.94,"volume":19937253},{"timestamp":1163169000,"date":"2006-11-10","index":8184,"close":31.96,"high":32.41,"low":31.31,"open":32.31,"volume":25368880},{"timestamp":1163428200,"date":"2006-11-13","index":8185,"close":31.82,"high":31.91,"low":31.27,"open":31.86,"volume":11938773},{"timestamp":1163514600,"date":"2006-11-14","index":8186,"close":32.09,"high":32.16,"low":31.48,"open":32.03,"volume":12770502},{"timestamp":1163601000,"date":"2006-11-15","index":8187,"close":32.25,"high":32.33,"low":31.9,"open":31.99,"volume":10721237},{"timestamp":1163687400,"date":"2006-11-16","index":8188,"close":32.61,"high":32.65,"low":32.25,"open":32.5,"volume":8678966},{"timestamp":1163773800,"date":"2006-11-17","index":8189,"close":32.5,"high":32.76,"low":32.45,"open":32.61,"volume":10251191},{"timestamp":1164033000,"date":"2006-11-20","index":8190,"close":32.67,"high":32.67,"low":32.43,"open":32.55,"volume":11202331},{"timestamp":1164119400,"date":"2006-11-21","index":8191,"close":32.78,"high":32.92,"low":32.55,"open":32.6,"volume":5803447},{"timestamp":1164205800,"date":"2006-11-22","index":8192,"close":32.54,"high":32.83,"low":32.33,"open":32.78,"volume":8421591},{"timestamp":1164378600,"date":"2006-11-24","index":8193,"close":32.47,"high":32.61,"low":32.2,"open":32.3,"volume":2679473}]},{"date":"2006-08-09","estimated":0.44,"reported":0.53,"pre":[{"timestamp":1153834200,"date":"2006-07-25","index":8107,"close":29.08,"high":29.22,"low":28.57,"open":28.81,"volume":8081196},{"timestamp":1153920600,"date":"2006-07-26","index":8108,"close":28.94,"high":29.25,"low":28.83,"open":29.05,"volume":8281703},{"timestamp":1154007000,"date":"2006-07-27","index":8109,"close":28.82,"high":29.24,"low":28.78,"open":29.24,"volume":10630005},{"timestamp":1154093400,"date":"2006-07-28","index":8110,"close":29.3,"high":29.39,"low":28.86,"open":28.98,"volume":14853827},{"timestamp":1154352600,"date":"2006-07-31","index":8111,"close":29.29,"high":29.33,"low":29,"open":29.15,"volume":9415915},{"timestamp":1154439000,"date":"2006-08-01","index":8112,"close":28.95,"high":29.35,"low":28.92,"open":29.25,"volume":9992701},{"timestamp":1154525400,"date":"2006-08-02","index":8113,"close":29.4,"high":29.52,"low":28.91,"open":28.93,"volume":8592195},{"timestamp":1154611800,"date":"2006-08-03","index":8114,"close":29.63,"high":29.69,"low":28.99,"open":29.11,"volume":8253523},{"timestamp":1154698200,"date":"2006-08-04","index":8115,"close":29.5,"high":29.71,"low":29.2,"open":29.67,"volume":10043082},{"timestamp":1154957400,"date":"2006-08-07","index":8116,"close":28.99,"high":29.5,"low":28.79,"open":29.5,"volume":10644703},{"timestamp":1155043800,"date":"2006-08-08","index":8117,"close":28.59,"high":29.29,"low":28.38,"open":29.1,"volume":12581450}],"post":[{"timestamp":1155130200,"date":"2006-08-09","index":8118,"close":28.44,"high":29.64,"low":28.4,"open":29.59,"volume":18942828},{"timestamp":1155216600,"date":"2006-08-10","index":8119,"close":29.18,"high":29.33,"low":28.3,"open":28.36,"volume":17259605},{"timestamp":1155303000,"date":"2006-08-11","index":8120,"close":29.03,"high":29.28,"low":28.83,"open":29.22,"volume":6915459},{"timestamp":1155562200,"date":"2006-08-14","index":8121,"close":29.12,"high":29.4,"low":29.04,"open":29.13,"volume":8793817},{"timestamp":1155648600,"date":"2006-08-15","index":8122,"close":29.24,"high":29.36,"low":29.08,"open":29.25,"volume":7611049},{"timestamp":1155735000,"date":"2006-08-16","index":8123,"close":29.31,"high":29.36,"low":29.16,"open":29.31,"volume":9914242},{"timestamp":1155821400,"date":"2006-08-17","index":8124,"close":29.5,"high":29.59,"low":29.16,"open":29.2,"volume":6190775},{"timestamp":1155907800,"date":"2006-08-18","index":8125,"close":29.51,"high":29.57,"low":29.24,"open":29.57,"volume":6821490},{"timestamp":1156167000,"date":"2006-08-21","index":8126,"close":29.57,"high":29.57,"low":29.28,"open":29.5,"volume":6809934},{"timestamp":1156253400,"date":"2006-08-22","index":8127,"close":29.24,"high":29.64,"low":29.11,"open":29.57,"volume":14945869},{"timestamp":1156339800,"date":"2006-08-23","index":8128,"close":28.8,"high":29.4,"low":28.62,"open":29.22,"volume":9195236}]},{"date":"2006-05-09","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1145885400,"date":"2006-04-24","index":8043,"close":26.9,"high":26.97,"low":26.39,"open":26.45,"volume":6906842},{"timestamp":1145971800,"date":"2006-04-25","index":8044,"close":26.64,"high":27.17,"low":26.51,"open":27.06,"volume":8157628},{"timestamp":1146058200,"date":"2006-04-26","index":8045,"close":26.83,"high":27.07,"low":26.62,"open":26.64,"volume":6620476},{"timestamp":1146144600,"date":"2006-04-27","index":8046,"close":27.39,"high":27.47,"low":26.64,"open":26.64,"volume":9712823},{"timestamp":1146231000,"date":"2006-04-28","index":8047,"close":27.58,"high":27.77,"low":27.28,"open":27.34,"volume":11729042},{"timestamp":1146490200,"date":"2006-05-01","index":8048,"close":27.3,"high":27.8,"low":27.26,"open":27.63,"volume":8388444},{"timestamp":1146576600,"date":"2006-05-02","index":8049,"close":27.51,"high":27.65,"low":27.4,"open":27.52,"volume":6899240},{"timestamp":1146663000,"date":"2006-05-03","index":8050,"close":27.73,"high":27.78,"low":27.51,"open":27.57,"volume":8559351},{"timestamp":1146749400,"date":"2006-05-04","index":8051,"close":28.02,"high":28.05,"low":27.78,"open":27.78,"volume":7910492},{"timestamp":1146835800,"date":"2006-05-05","index":8052,"close":28.7,"high":28.76,"low":28.12,"open":28.12,"volume":52736138},{"timestamp":1147095000,"date":"2006-05-08","index":8053,"close":28.38,"high":28.92,"low":28.22,"open":28.9,"volume":27962190}],"post":[{"timestamp":1147181400,"date":"2006-05-09","index":8054,"close":29.18,"high":29.2,"low":28.39,"open":28.46,"volume":18452103},{"timestamp":1147267800,"date":"2006-05-10","index":8055,"close":29.7,"high":29.78,"low":29.18,"open":29.4,"volume":21400405},{"timestamp":1147354200,"date":"2006-05-11","index":8056,"close":29.4,"high":29.54,"low":29.12,"open":29.45,"volume":14666194},{"timestamp":1147440600,"date":"2006-05-12","index":8057,"close":29.5,"high":29.58,"low":29.21,"open":29.4,"volume":12967461},{"timestamp":1147699800,"date":"2006-05-15","index":8058,"close":29.59,"high":29.59,"low":29.32,"open":29.35,"volume":11148099},{"timestamp":1147786200,"date":"2006-05-16","index":8059,"close":29.94,"high":30.04,"low":29.47,"open":29.57,"volume":14396553},{"timestamp":1147872600,"date":"2006-05-17","index":8060,"close":29.36,"high":29.89,"low":29.25,"open":29.87,"volume":15452610},{"timestamp":1147959000,"date":"2006-05-18","index":8061,"close":29.2,"high":29.53,"low":28.79,"open":29.36,"volume":13824126},{"timestamp":1148045400,"date":"2006-05-19","index":8062,"close":29.74,"high":29.99,"low":29.23,"open":29.3,"volume":14111404},{"timestamp":1148304600,"date":"2006-05-22","index":8063,"close":29.59,"high":29.91,"low":29.45,"open":29.69,"volume":12137658},{"timestamp":1148391000,"date":"2006-05-23","index":8064,"close":29.82,"high":30.04,"low":29.55,"open":29.69,"volume":10522352}]},{"date":"2006-02-06","estimated":0.3,"reported":0.35,"pre":[{"timestamp":1137767400,"date":"2006-01-20","index":7979,"close":25.37,"high":26.14,"low":25.25,"open":25.75,"volume":19239838},{"timestamp":1138026600,"date":"2006-01-23","index":7980,"close":25.18,"high":25.45,"low":24.91,"open":25.4,"volume":11466295},{"timestamp":1138113000,"date":"2006-01-24","index":7981,"close":25.64,"high":25.78,"low":25.25,"open":25.25,"volume":22468525},{"timestamp":1138199400,"date":"2006-01-25","index":7982,"close":25.1,"high":25.85,"low":25.01,"open":25.84,"volume":33507755},{"timestamp":1138285800,"date":"2006-01-26","index":7983,"close":24.74,"high":25.23,"low":24.56,"open":25.16,"volume":32957324},{"timestamp":1138372200,"date":"2006-01-27","index":7984,"close":24.74,"high":24.94,"low":24.65,"open":24.82,"volume":11889407},{"timestamp":1138631400,"date":"2006-01-30","index":7985,"close":25.12,"high":25.23,"low":24.84,"open":24.88,"volume":20834364},{"timestamp":1138717800,"date":"2006-01-31","index":7986,"close":24.97,"high":25.17,"low":24.89,"open":25.16,"volume":16210846},{"timestamp":1138804200,"date":"2006-02-01","index":7987,"close":24.93,"high":25,"low":24.81,"open":24.81,"volume":12136746},{"timestamp":1138890600,"date":"2006-02-02","index":7988,"close":24.76,"high":24.83,"low":24.66,"open":24.81,"volume":10782463},{"timestamp":1138977000,"date":"2006-02-03","index":7989,"close":24.67,"high":24.77,"low":24.56,"open":24.64,"volume":12187836}],"post":[{"timestamp":1139236200,"date":"2006-02-06","index":7990,"close":24.62,"high":25.01,"low":24.62,"open":24.86,"volume":12514344},{"timestamp":1139322600,"date":"2006-02-07","index":7991,"close":26.34,"high":26.52,"low":25.16,"open":25.22,"volume":48682615},{"timestamp":1139409000,"date":"2006-02-08","index":7992,"close":26.54,"high":26.67,"low":26.24,"open":26.3,"volume":24842879},{"timestamp":1139495400,"date":"2006-02-09","index":7993,"close":26.36,"high":26.5,"low":26.21,"open":26.5,"volume":14052205},{"timestamp":1139581800,"date":"2006-02-10","index":7994,"close":26.32,"high":26.4,"low":26.11,"open":26.25,"volume":10365535},{"timestamp":1139841000,"date":"2006-02-13","index":7995,"close":26.05,"high":26.4,"low":25.9,"open":26.32,"volume":9759250},{"timestamp":1139927400,"date":"2006-02-14","index":7996,"close":26.39,"high":26.39,"low":26.13,"open":26.2,"volume":12130461},{"timestamp":1140013800,"date":"2006-02-15","index":7997,"close":26.52,"high":26.55,"low":26.26,"open":26.39,"volume":12259605},{"timestamp":1140100200,"date":"2006-02-16","index":7998,"close":26.68,"high":26.73,"low":26.44,"open":26.54,"volume":11117283},{"timestamp":1140186600,"date":"2006-02-17","index":7999,"close":26.55,"high":26.82,"low":26.47,"open":26.68,"volume":8212671},{"timestamp":1140532200,"date":"2006-02-21","index":8000,"close":26.79,"high":26.91,"low":26.15,"open":26.15,"volume":10791384}]},{"date":"2005-11-17","estimated":0.18,"reported":0.23,"pre":[{"timestamp":1130941800,"date":"2005-11-02","index":7926,"close":24.48,"high":24.53,"low":24.23,"open":24.27,"volume":7455449},{"timestamp":1131028200,"date":"2005-11-03","index":7927,"close":24.56,"high":24.66,"low":24.3,"open":24.64,"volume":9572833},{"timestamp":1131114600,"date":"2005-11-04","index":7928,"close":24.48,"high":24.71,"low":24.26,"open":24.66,"volume":6894273},{"timestamp":1131373800,"date":"2005-11-07","index":7929,"close":24.82,"high":24.86,"low":24.53,"open":24.66,"volume":7903903},{"timestamp":1131460200,"date":"2005-11-08","index":7930,"close":24.82,"high":24.92,"low":24.73,"open":24.83,"volume":7530765},{"timestamp":1131546600,"date":"2005-11-09","index":7931,"close":25.08,"high":25.2,"low":24.82,"open":24.82,"volume":8767968},{"timestamp":1131633000,"date":"2005-11-10","index":7932,"close":25.36,"high":25.45,"low":25.05,"open":25.06,"volume":7589356},{"timestamp":1131719400,"date":"2005-11-11","index":7933,"close":25.51,"high":25.65,"low":25.28,"open":25.36,"volume":8285251},{"timestamp":1131978600,"date":"2005-11-14","index":7934,"close":25.66,"high":25.84,"low":25.4,"open":25.45,"volume":10538773},{"timestamp":1132065000,"date":"2005-11-15","index":7935,"close":25.71,"high":25.76,"low":25.35,"open":25.58,"volume":10909072},{"timestamp":1132151400,"date":"2005-11-16","index":7936,"close":25.5,"high":25.81,"low":25.26,"open":25.67,"volume":8954688}],"post":[{"timestamp":1132237800,"date":"2005-11-17","index":7937,"close":25.64,"high":25.75,"low":25.35,"open":25.39,"volume":9867207},{"timestamp":1132324200,"date":"2005-11-18","index":7938,"close":24.86,"high":25.33,"low":24.68,"open":25.16,"volume":20652813},{"timestamp":1132583400,"date":"2005-11-21","index":7939,"close":24.71,"high":24.83,"low":24.43,"open":24.71,"volume":9386619},{"timestamp":1132669800,"date":"2005-11-22","index":7940,"close":24.6,"high":24.66,"low":24.4,"open":24.58,"volume":9305626},{"timestamp":1132756200,"date":"2005-11-23","index":7941,"close":24.62,"high":24.81,"low":24.57,"open":24.79,"volume":7699037},{"timestamp":1132929000,"date":"2005-11-25","index":7942,"close":24.71,"high":24.85,"low":24.62,"open":24.68,"volume":2120324},{"timestamp":1133188200,"date":"2005-11-28","index":7943,"close":24.68,"high":24.86,"low":24.5,"open":24.85,"volume":5972022},{"timestamp":1133274600,"date":"2005-11-29","index":7944,"close":24.74,"high":24.9,"low":24.66,"open":24.72,"volume":7616827},{"timestamp":1133361000,"date":"2005-11-30","index":7945,"close":24.59,"high":24.76,"low":24.47,"open":24.76,"volume":9724785},{"timestamp":1133447400,"date":"2005-12-01","index":7946,"close":24.62,"high":24.77,"low":24.56,"open":24.71,"volume":7982666},{"timestamp":1133533800,"date":"2005-12-02","index":7947,"close":24.54,"high":24.66,"low":24.48,"open":24.55,"volume":5777800}]},{"date":"2005-08-09","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1122298200,"date":"2005-07-25","index":7855,"close":25.29,"high":25.58,"low":25.24,"open":25.48,"volume":3796959},{"timestamp":1122384600,"date":"2005-07-26","index":7856,"close":25.53,"high":25.8,"low":25.31,"open":25.37,"volume":6003041},{"timestamp":1122471000,"date":"2005-07-27","index":7857,"close":25.48,"high":25.84,"low":25.26,"open":25.84,"volume":5697922},{"timestamp":1122557400,"date":"2005-07-28","index":7858,"close":25.6,"high":25.76,"low":25.35,"open":25.35,"volume":4331576},{"timestamp":1122643800,"date":"2005-07-29","index":7859,"close":25.29,"high":25.63,"low":25.28,"open":25.54,"volume":3809529},{"timestamp":1122903000,"date":"2005-08-01","index":7860,"close":25.26,"high":25.44,"low":25.18,"open":25.29,"volume":5378510},{"timestamp":1122989400,"date":"2005-08-02","index":7861,"close":25.21,"high":25.3,"low":25.11,"open":25.23,"volume":4827369},{"timestamp":1123075800,"date":"2005-08-03","index":7862,"close":25.42,"high":25.8,"low":25.18,"open":25.32,"volume":7814597},{"timestamp":1123162200,"date":"2005-08-04","index":7863,"close":25.27,"high":25.48,"low":25.21,"open":25.4,"volume":4038925},{"timestamp":1123248600,"date":"2005-08-05","index":7864,"close":25.14,"high":25.24,"low":24.96,"open":25.16,"volume":3974252},{"timestamp":1123507800,"date":"2005-08-08","index":7865,"close":25.07,"high":25.41,"low":24.95,"open":25.11,"volume":4148910}],"post":[{"timestamp":1123594200,"date":"2005-08-09","index":7866,"close":25.79,"high":25.91,"low":25.29,"open":25.29,"volume":10838824},{"timestamp":1123680600,"date":"2005-08-10","index":7867,"close":25.13,"high":25.6,"low":24.93,"open":25.25,"volume":12615408},{"timestamp":1123767000,"date":"2005-08-11","index":7868,"close":25.53,"high":25.55,"low":25.06,"open":25.06,"volume":8425342},{"timestamp":1123853400,"date":"2005-08-12","index":7869,"close":25.41,"high":25.53,"low":25.18,"open":25.48,"volume":6488596},{"timestamp":1124112600,"date":"2005-08-15","index":7870,"close":25.82,"high":25.91,"low":25.37,"open":25.5,"volume":9071870},{"timestamp":1124199000,"date":"2005-08-16","index":7871,"close":25.91,"high":26,"low":25.73,"open":25.85,"volume":8494171},{"timestamp":1124285400,"date":"2005-08-17","index":7872,"close":25.94,"high":26.11,"low":25.72,"open":25.82,"volume":5834161},{"timestamp":1124371800,"date":"2005-08-18","index":7873,"close":25.73,"high":25.91,"low":25.66,"open":25.82,"volume":6346275},{"timestamp":1124458200,"date":"2005-08-19","index":7874,"close":25.62,"high":25.85,"low":25.57,"open":25.75,"volume":5775773},{"timestamp":1124717400,"date":"2005-08-22","index":7875,"close":25.38,"high":25.62,"low":25.16,"open":25.56,"volume":9462848},{"timestamp":1124803800,"date":"2005-08-23","index":7876,"close":25.45,"high":25.5,"low":25.21,"open":25.28,"volume":7162494}]},{"date":"2005-05-11","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1114522200,"date":"2005-04-26","index":7793,"close":26.44,"high":26.75,"low":26.44,"open":26.74,"volume":5807603},{"timestamp":1114608600,"date":"2005-04-27","index":7794,"close":26.48,"high":26.54,"low":26.15,"open":26.34,"volume":5511100},{"timestamp":1114695000,"date":"2005-04-28","index":7795,"close":25.55,"high":26.33,"low":25.47,"open":26.24,"volume":9948099},{"timestamp":1114781400,"date":"2005-04-29","index":7796,"close":26.04,"high":26.04,"low":25.36,"open":25.7,"volume":8371313},{"timestamp":1115040600,"date":"2005-05-02","index":7797,"close":25.97,"high":26.36,"low":25.76,"open":26.21,"volume":6490218},{"timestamp":1115127000,"date":"2005-05-03","index":7798,"close":25.9,"high":26.09,"low":25.67,"open":25.97,"volume":7073492},{"timestamp":1115213400,"date":"2005-05-04","index":7799,"close":26.43,"high":26.46,"low":25.83,"open":25.9,"volume":5219260},{"timestamp":1115299800,"date":"2005-05-05","index":7800,"close":26.35,"high":26.6,"low":26.27,"open":26.34,"volume":4437608},{"timestamp":1115386200,"date":"2005-05-06","index":7801,"close":26.53,"high":26.78,"low":26.45,"open":26.59,"volume":5810137},{"timestamp":1115645400,"date":"2005-05-09","index":7802,"close":26.69,"high":26.81,"low":26.59,"open":26.59,"volume":5957932},{"timestamp":1115731800,"date":"2005-05-10","index":7803,"close":26.59,"high":26.7,"low":26.32,"open":26.54,"volume":5368880}],"post":[{"timestamp":1115818200,"date":"2005-05-11","index":7804,"close":26.31,"high":27.4,"low":25.9,"open":26.62,"volume":10819260},{"timestamp":1115904600,"date":"2005-05-12","index":7805,"close":26.39,"high":26.72,"low":26.26,"open":26.59,"volume":7838419},{"timestamp":1115991000,"date":"2005-05-13","index":7806,"close":26.64,"high":26.73,"low":26.4,"open":26.55,"volume":7178104},{"timestamp":1116250200,"date":"2005-05-16","index":7807,"close":26.7,"high":26.8,"low":26.57,"open":26.68,"volume":6104815},{"timestamp":1116336600,"date":"2005-05-17","index":7808,"close":26.91,"high":27.03,"low":26.55,"open":26.59,"volume":6307755},{"timestamp":1116423000,"date":"2005-05-18","index":7809,"close":27.13,"high":27.23,"low":26.79,"open":27.07,"volume":7473999},{"timestamp":1116509400,"date":"2005-05-19","index":7810,"close":27.56,"high":27.64,"low":27.28,"open":27.32,"volume":6661227},{"timestamp":1116595800,"date":"2005-05-20","index":7811,"close":27.45,"high":27.62,"low":27.42,"open":27.62,"volume":6157121},{"timestamp":1116855000,"date":"2005-05-23","index":7812,"close":27.18,"high":27.45,"low":27.16,"open":27.4,"volume":8412671},{"timestamp":1116941400,"date":"2005-05-24","index":7813,"close":27.29,"high":27.37,"low":27.05,"open":27.08,"volume":6050380},{"timestamp":1117027800,"date":"2005-05-25","index":7814,"close":27.28,"high":27.38,"low":26.93,"open":27.04,"volume":6817841}]},{"date":"2005-01-31","estimated":0.29,"reported":0.34,"pre":[{"timestamp":1105626600,"date":"2005-01-13","index":7723,"close":27.38,"high":27.5,"low":27.26,"open":27.5,"volume":6743436},{"timestamp":1105713000,"date":"2005-01-14","index":7724,"close":27.92,"high":28.12,"low":27.67,"open":27.7,"volume":12502889},{"timestamp":1106058600,"date":"2005-01-18","index":7725,"close":28.35,"high":28.46,"low":27.87,"open":27.93,"volume":9677344},{"timestamp":1106145000,"date":"2005-01-19","index":7726,"close":28.12,"high":28.55,"low":28.08,"open":28.38,"volume":8632032},{"timestamp":1106231400,"date":"2005-01-20","index":7727,"close":28.13,"high":28.32,"low":27.87,"open":28.02,"volume":5963811},{"timestamp":1106317800,"date":"2005-01-21","index":7728,"close":27.77,"high":28.2,"low":27.77,"open":28.13,"volume":6256868},{"timestamp":1106577000,"date":"2005-01-24","index":7729,"close":27.57,"high":27.89,"low":27.52,"open":27.77,"volume":6121439},{"timestamp":1106663400,"date":"2005-01-25","index":7730,"close":28.41,"high":28.46,"low":27.57,"open":27.8,"volume":10043690},{"timestamp":1106749800,"date":"2005-01-26","index":7731,"close":28.19,"high":28.52,"low":27.93,"open":28.52,"volume":7490623},{"timestamp":1106836200,"date":"2005-01-27","index":7732,"close":27.92,"high":28.17,"low":27.68,"open":28.04,"volume":7241764},{"timestamp":1106922600,"date":"2005-01-28","index":7733,"close":27.85,"high":28,"low":27.58,"open":27.82,"volume":7795540}],"post":[{"timestamp":1107181800,"date":"2005-01-31","index":7734,"close":28.24,"high":28.46,"low":28.07,"open":28.21,"volume":6912722},{"timestamp":1107268200,"date":"2005-02-01","index":7735,"close":28.41,"high":28.58,"low":28.05,"open":28.36,"volume":10887582},{"timestamp":1107354600,"date":"2005-02-02","index":7736,"close":28.44,"high":28.51,"low":28.29,"open":28.5,"volume":7762088},{"timestamp":1107441000,"date":"2005-02-03","index":7737,"close":28.41,"high":28.47,"low":28.13,"open":28.47,"volume":5205981},{"timestamp":1107527400,"date":"2005-02-04","index":7738,"close":28.91,"high":28.96,"low":28.28,"open":28.38,"volume":9378814},{"timestamp":1107786600,"date":"2005-02-07","index":7739,"close":29.48,"high":29.5,"low":28.86,"open":29.02,"volume":9398479},{"timestamp":1107873000,"date":"2005-02-08","index":7740,"close":29.44,"high":29.59,"low":29.22,"open":29.48,"volume":6019159},{"timestamp":1107959400,"date":"2005-02-09","index":7741,"close":28.95,"high":29.43,"low":28.95,"open":29.35,"volume":6622504},{"timestamp":1108045800,"date":"2005-02-10","index":7742,"close":28.95,"high":29.17,"low":28.83,"open":29.13,"volume":5475418},{"timestamp":1108132200,"date":"2005-02-11","index":7743,"close":28.94,"high":29.14,"low":28.59,"open":28.85,"volume":6097516},{"timestamp":1108391400,"date":"2005-02-14","index":7744,"close":28.99,"high":29.04,"low":28.61,"open":28.85,"volume":5146680}]},{"date":"2004-11-18","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1099492200,"date":"2004-11-03","index":7674,"close":25.29,"high":25.58,"low":25.12,"open":25.55,"volume":6032134},{"timestamp":1099578600,"date":"2004-11-04","index":7675,"close":25.96,"high":26.03,"low":25.33,"open":25.38,"volume":6877547},{"timestamp":1099665000,"date":"2004-11-05","index":7676,"close":26.07,"high":26.31,"low":25.8,"open":25.96,"volume":7302788},{"timestamp":1099924200,"date":"2004-11-08","index":7677,"close":25.69,"high":25.94,"low":25.61,"open":25.8,"volume":5572225},{"timestamp":1100010600,"date":"2004-11-09","index":7678,"close":25.92,"high":26.13,"low":25.65,"open":25.65,"volume":5872884},{"timestamp":1100097000,"date":"2004-11-10","index":7679,"close":26.3,"high":26.5,"low":26,"open":26.04,"volume":7939483},{"timestamp":1100183400,"date":"2004-11-11","index":7680,"close":26.23,"high":26.44,"low":25.99,"open":26.44,"volume":6623112},{"timestamp":1100269800,"date":"2004-11-12","index":7681,"close":26.44,"high":26.6,"low":26.11,"open":26.19,"volume":5176381},{"timestamp":1100529000,"date":"2004-11-15","index":7682,"close":26.37,"high":26.61,"low":26.27,"open":26.5,"volume":4972225},{"timestamp":1100615400,"date":"2004-11-16","index":7683,"close":26.17,"high":26.4,"low":26.06,"open":26.19,"volume":5974557},{"timestamp":1100701800,"date":"2004-11-17","index":7684,"close":26.2,"high":26.52,"low":26.11,"open":26.19,"volume":6225038}],"post":[{"timestamp":1100788200,"date":"2004-11-18","index":7685,"close":26.01,"high":26.33,"low":25.96,"open":26.11,"volume":6066194},{"timestamp":1100874600,"date":"2004-11-19","index":7686,"close":26.3,"high":26.71,"low":26.14,"open":26.54,"volume":9298125},{"timestamp":1101133800,"date":"2004-11-22","index":7687,"close":26.82,"high":26.85,"low":26.14,"open":26.32,"volume":6695084},{"timestamp":1101220200,"date":"2004-11-23","index":7688,"close":26.95,"high":27,"low":26.74,"open":26.83,"volume":6170198},{"timestamp":1101306600,"date":"2004-11-24","index":7689,"close":26.97,"high":27.08,"low":26.84,"open":27.03,"volume":3396249},{"timestamp":1101479400,"date":"2004-11-26","index":7690,"close":26.75,"high":26.97,"low":26.54,"open":26.86,"volume":1487481},{"timestamp":1101738600,"date":"2004-11-29","index":7691,"close":26.69,"high":27.07,"low":26.34,"open":26.97,"volume":5664369},{"timestamp":1101825000,"date":"2004-11-30","index":7692,"close":26.52,"high":26.88,"low":26.52,"open":26.62,"volume":4970502},{"timestamp":1101911400,"date":"2004-12-01","index":7693,"close":27.31,"high":27.4,"low":26.6,"open":26.61,"volume":7988140},{"timestamp":1101997800,"date":"2004-12-02","index":7694,"close":27.25,"high":27.61,"low":27.24,"open":27.31,"volume":5921338},{"timestamp":1102084200,"date":"2004-12-03","index":7695,"close":27,"high":27.38,"low":26.91,"open":27.15,"volume":5587126}]},{"date":"2004-08-10","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1090848600,"date":"2004-07-26","index":7603,"close":22.54,"high":22.83,"low":22.38,"open":22.64,"volume":5296503},{"timestamp":1090935000,"date":"2004-07-27","index":7604,"close":22.64,"high":22.78,"low":22.53,"open":22.64,"volume":5879372},{"timestamp":1091021400,"date":"2004-07-28","index":7605,"close":22.53,"high":22.81,"low":22.27,"open":22.59,"volume":5680791},{"timestamp":1091107800,"date":"2004-07-29","index":7606,"close":22.69,"high":22.91,"low":22.59,"open":22.59,"volume":4120426},{"timestamp":1091194200,"date":"2004-07-30","index":7607,"close":22.78,"high":22.84,"low":22.5,"open":22.59,"volume":4828180},{"timestamp":1091453400,"date":"2004-08-02","index":7608,"close":22.79,"high":22.87,"low":22.59,"open":22.79,"volume":5220274},{"timestamp":1091539800,"date":"2004-08-03","index":7609,"close":22.46,"high":22.77,"low":22.38,"open":22.71,"volume":4811961},{"timestamp":1091626200,"date":"2004-08-04","index":7610,"close":22.19,"high":22.51,"low":22.05,"open":22.29,"volume":6764420},{"timestamp":1091712600,"date":"2004-08-05","index":7611,"close":21.98,"high":22.44,"low":21.95,"open":22.34,"volume":6140902},{"timestamp":1091799000,"date":"2004-08-06","index":7612,"close":21.69,"high":21.95,"low":21.56,"open":21.73,"volume":6308059},{"timestamp":1092058200,"date":"2004-08-09","index":7613,"close":21.64,"high":21.87,"low":21.55,"open":21.69,"volume":5256665}],"post":[{"timestamp":1092144600,"date":"2004-08-10","index":7614,"close":22.14,"high":22.29,"low":21.65,"open":21.68,"volume":9327116},{"timestamp":1092231000,"date":"2004-08-11","index":7615,"close":21.49,"high":21.92,"low":21.23,"open":21.92,"volume":12018348},{"timestamp":1092317400,"date":"2004-08-12","index":7616,"close":20.92,"high":21.3,"low":20.72,"open":21.21,"volume":13046731},{"timestamp":1092403800,"date":"2004-08-13","index":7617,"close":20.61,"high":21.11,"low":20.6,"open":20.86,"volume":10860314},{"timestamp":1092663000,"date":"2004-08-16","index":7618,"close":21.26,"high":21.45,"low":20.68,"open":20.72,"volume":11471972},{"timestamp":1092749400,"date":"2004-08-17","index":7619,"close":21.68,"high":21.77,"low":21.26,"open":21.26,"volume":6826863},{"timestamp":1092835800,"date":"2004-08-18","index":7620,"close":21.96,"high":22.03,"low":21.46,"open":21.65,"volume":4774658},{"timestamp":1092922200,"date":"2004-08-19","index":7621,"close":22.1,"high":22.12,"low":21.82,"open":21.9,"volume":4994627},{"timestamp":1093008600,"date":"2004-08-20","index":7622,"close":22.14,"high":22.21,"low":21.93,"open":21.95,"volume":6499442},{"timestamp":1093267800,"date":"2004-08-23","index":7623,"close":21.87,"high":22.32,"low":21.85,"open":22.05,"volume":4154992},{"timestamp":1093354200,"date":"2004-08-24","index":7624,"close":22.01,"high":22.29,"low":21.9,"open":22.1,"volume":5287278}]},{"date":"2004-05-12","estimated":0.21,"reported":0.26,"pre":[{"timestamp":1083072600,"date":"2004-04-27","index":7542,"close":23.85,"high":24.21,"low":23.85,"open":24.17,"volume":9646629},{"timestamp":1083159000,"date":"2004-04-28","index":7543,"close":23.63,"high":23.63,"low":23.28,"open":23.43,"volume":28449062},{"timestamp":1083245400,"date":"2004-04-29","index":7544,"close":23.38,"high":24.07,"low":23.36,"open":23.87,"volume":17104815},{"timestamp":1083331800,"date":"2004-04-30","index":7545,"close":22.72,"high":23.43,"low":22.59,"open":23.38,"volume":16997364},{"timestamp":1083591000,"date":"2004-05-03","index":7546,"close":22.82,"high":22.94,"low":22.64,"open":22.87,"volume":9411252},{"timestamp":1083677400,"date":"2004-05-04","index":7547,"close":22.71,"high":22.95,"low":22.55,"open":22.64,"volume":10831221},{"timestamp":1083763800,"date":"2004-05-05","index":7548,"close":22.69,"high":23.04,"low":22.54,"open":22.69,"volume":10128839},{"timestamp":1083850200,"date":"2004-05-06","index":7549,"close":22.44,"high":22.66,"low":22.17,"open":22.5,"volume":9461632},{"timestamp":1083936600,"date":"2004-05-07","index":7550,"close":22.15,"high":22.61,"low":22.03,"open":22.25,"volume":7841764},{"timestamp":1084195800,"date":"2004-05-10","index":7551,"close":21.8,"high":22.29,"low":21.1,"open":21.81,"volume":12047035},{"timestamp":1084282200,"date":"2004-05-11","index":7552,"close":22.67,"high":22.89,"low":22.29,"open":22.29,"volume":14412570}],"post":[{"timestamp":1084368600,"date":"2004-05-12","index":7553,"close":22.69,"high":22.89,"low":22.34,"open":22.68,"volume":10148201},{"timestamp":1084455000,"date":"2004-05-13","index":7554,"close":22.99,"high":23.26,"low":22.79,"open":23.06,"volume":18058692},{"timestamp":1084541400,"date":"2004-05-14","index":7555,"close":22.93,"high":23.13,"low":22.75,"open":23.03,"volume":7104004},{"timestamp":1084800600,"date":"2004-05-17","index":7556,"close":22.59,"high":22.68,"low":22.38,"open":22.64,"volume":6658692},{"timestamp":1084887000,"date":"2004-05-18","index":7557,"close":22.53,"high":22.99,"low":22.53,"open":22.78,"volume":5236087},{"timestamp":1084973400,"date":"2004-05-19","index":7558,"close":22.69,"high":23.09,"low":22.54,"open":22.77,"volume":8089508},{"timestamp":1085059800,"date":"2004-05-20","index":7559,"close":22.74,"high":22.87,"low":22.55,"open":22.6,"volume":4251495},{"timestamp":1085146200,"date":"2004-05-21","index":7560,"close":22.37,"high":23.04,"low":22.37,"open":22.89,"volume":7053624},{"timestamp":1085405400,"date":"2004-05-24","index":7561,"close":22.89,"high":22.94,"low":22.51,"open":22.59,"volume":5979118},{"timestamp":1085491800,"date":"2004-05-25","index":7562,"close":23.43,"high":23.43,"low":22.72,"open":22.89,"volume":5405170},{"timestamp":1085578200,"date":"2004-05-26","index":7563,"close":23.34,"high":23.53,"low":23.21,"open":23.34,"volume":5470857}]},{"date":"2004-02-11","estimated":0.23,"reported":0.33,"pre":[{"timestamp":1075213800,"date":"2004-01-27","index":7479,"close":23.83,"high":24.15,"low":23.75,"open":24.1,"volume":4783071},{"timestamp":1075300200,"date":"2004-01-28","index":7480,"close":23.35,"high":23.8,"low":23.19,"open":23.75,"volume":7406488},{"timestamp":1075386600,"date":"2004-01-29","index":7481,"close":24.12,"high":24.32,"low":22.67,"open":23.48,"volume":15629194},{"timestamp":1075473000,"date":"2004-01-30","index":7482,"close":23.68,"high":23.85,"low":23.38,"open":23.4,"volume":17266092},{"timestamp":1075732200,"date":"2004-02-02","index":7483,"close":23.48,"high":23.71,"low":23.28,"open":23.48,"volume":9368779},{"timestamp":1075818600,"date":"2004-02-03","index":7484,"close":22.95,"high":23.56,"low":22.79,"open":23.11,"volume":10141510},{"timestamp":1075905000,"date":"2004-02-04","index":7485,"close":22.88,"high":23.4,"low":22.74,"open":22.75,"volume":9086163},{"timestamp":1075991400,"date":"2004-02-05","index":7486,"close":22.89,"high":23.2,"low":22.83,"open":22.99,"volume":7445413},{"timestamp":1076077800,"date":"2004-02-06","index":7487,"close":23.03,"high":23.21,"low":22.59,"open":22.79,"volume":10139280},{"timestamp":1076337000,"date":"2004-02-09","index":7488,"close":23.45,"high":23.66,"low":22.97,"open":23.03,"volume":10452712},{"timestamp":1076423400,"date":"2004-02-10","index":7489,"close":23.75,"high":23.97,"low":23.43,"open":23.53,"volume":7386721}],"post":[{"timestamp":1076509800,"date":"2004-02-11","index":7490,"close":27.23,"high":27.62,"low":26.9,"open":27.54,"volume":116588748},{"timestamp":1076596200,"date":"2004-02-12","index":7491,"close":27.62,"high":28.03,"low":27.24,"open":27.57,"volume":58656462},{"timestamp":1076682600,"date":"2004-02-13","index":7492,"close":26.56,"high":27.38,"low":26.49,"open":27.23,"volume":43279372},{"timestamp":1077028200,"date":"2004-02-17","index":7493,"close":26.54,"high":27.14,"low":26.13,"open":27.03,"volume":28662443},{"timestamp":1077114600,"date":"2004-02-18","index":7494,"close":26.35,"high":26.5,"low":26.2,"open":26.44,"volume":11731272},{"timestamp":1077201000,"date":"2004-02-19","index":7495,"close":26.64,"high":26.68,"low":26.34,"open":26.64,"volume":9971617},{"timestamp":1077287400,"date":"2004-02-20","index":7496,"close":26.19,"high":26.63,"low":26.03,"open":26.63,"volume":13148606},{"timestamp":1077546600,"date":"2004-02-23","index":7497,"close":26.39,"high":26.39,"low":25.67,"open":26.19,"volume":13657273},{"timestamp":1077633000,"date":"2004-02-24","index":7498,"close":25.61,"high":26.07,"low":25.45,"open":26.03,"volume":15822301},{"timestamp":1077719400,"date":"2004-02-25","index":7499,"close":25.94,"high":26.03,"low":25.56,"open":25.65,"volume":12067005},{"timestamp":1077805800,"date":"2004-02-26","index":7500,"close":26.37,"high":26.62,"low":26.07,"open":26.19,"volume":11430512}]},{"date":"2003-11-20","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":7424,"close":22.71,"high":22.76,"low":22.29,"open":22.44,"volume":5678054},{"timestamp":1068129000,"date":"2003-11-06","index":7425,"close":23.08,"high":23.12,"low":22.2,"open":22.59,"volume":7442169},{"timestamp":1068215400,"date":"2003-11-07","index":7426,"close":23.08,"high":23.44,"low":22.98,"open":23.13,"volume":7917892},{"timestamp":1068474600,"date":"2003-11-10","index":7427,"close":22.84,"high":23.09,"low":22.79,"open":22.99,"volume":4089103},{"timestamp":1068561000,"date":"2003-11-11","index":7428,"close":22.81,"high":22.91,"low":22.7,"open":22.74,"volume":3679372},{"timestamp":1068647400,"date":"2003-11-12","index":7429,"close":23.02,"high":23.06,"low":22.72,"open":22.81,"volume":6573036},{"timestamp":1068733800,"date":"2003-11-13","index":7430,"close":23.01,"high":23.11,"low":22.92,"open":23.08,"volume":6271566},{"timestamp":1068820200,"date":"2003-11-14","index":7431,"close":22.76,"high":23.06,"low":22.61,"open":22.96,"volume":4850177},{"timestamp":1069079400,"date":"2003-11-17","index":7432,"close":22.72,"high":22.84,"low":22.34,"open":22.5,"volume":7606183},{"timestamp":1069165800,"date":"2003-11-18","index":7433,"close":22.22,"high":22.84,"low":22.19,"open":22.84,"volume":8180537},{"timestamp":1069252200,"date":"2003-11-19","index":7434,"close":22.48,"high":22.57,"low":22.29,"open":22.44,"volume":5800101}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":7435,"close":22.37,"high":22.77,"low":22.27,"open":22.27,"volume":8093158},{"timestamp":1069425000,"date":"2003-11-21","index":7436,"close":22.28,"high":22.47,"low":22.08,"open":22.43,"volume":10379118},{"timestamp":1069684200,"date":"2003-11-24","index":7437,"close":22.52,"high":22.54,"low":22.25,"open":22.31,"volume":7255651},{"timestamp":1069770600,"date":"2003-11-25","index":7438,"close":22.68,"high":22.93,"low":22.41,"open":22.49,"volume":5698632},{"timestamp":1069857000,"date":"2003-11-26","index":7439,"close":22.77,"high":22.89,"low":22.59,"open":22.89,"volume":4756817},{"timestamp":1070029800,"date":"2003-11-28","index":7440,"close":22.78,"high":22.83,"low":22.7,"open":22.76,"volume":1977192},{"timestamp":1070289000,"date":"2003-12-01","index":7441,"close":22.86,"high":23.02,"low":22.65,"open":22.78,"volume":12497314},{"timestamp":1070375400,"date":"2003-12-02","index":7442,"close":22.28,"high":22.74,"low":22.14,"open":22.54,"volume":14352357},{"timestamp":1070461800,"date":"2003-12-03","index":7443,"close":21.56,"high":22.29,"low":21.5,"open":22.26,"volume":17242271},{"timestamp":1070548200,"date":"2003-12-04","index":7444,"close":21.9,"high":21.9,"low":21.6,"open":21.71,"volume":10830816},{"timestamp":1070634600,"date":"2003-12-05","index":7445,"close":21.38,"high":21.73,"low":21.27,"open":21.7,"volume":9604967}]},{"date":"2003-07-31","estimated":0.16,"reported":0.19,"pre":[{"timestamp":1058362200,"date":"2003-07-16","index":7345,"close":20.77,"high":21.16,"low":20.7,"open":21.15,"volume":6858084},{"timestamp":1058448600,"date":"2003-07-17","index":7346,"close":20.54,"high":20.86,"low":20.43,"open":20.77,"volume":5902585},{"timestamp":1058535000,"date":"2003-07-18","index":7347,"close":20.73,"high":20.77,"low":20.46,"open":20.69,"volume":5585099},{"timestamp":1058794200,"date":"2003-07-21","index":7348,"close":20.13,"high":20.56,"low":19.99,"open":20.52,"volume":6987329},{"timestamp":1058880600,"date":"2003-07-22","index":7349,"close":20.54,"high":20.76,"low":20.08,"open":20.22,"volume":7360061},{"timestamp":1058967000,"date":"2003-07-23","index":7350,"close":20.33,"high":20.64,"low":20.03,"open":20.55,"volume":5912114},{"timestamp":1059053400,"date":"2003-07-24","index":7351,"close":20.57,"high":20.95,"low":20.38,"open":20.57,"volume":7500152},{"timestamp":1059139800,"date":"2003-07-25","index":7352,"close":21,"high":21.04,"low":20.53,"open":20.69,"volume":7739483},{"timestamp":1059399000,"date":"2003-07-28","index":7353,"close":21.61,"high":21.87,"low":21.34,"open":21.41,"volume":13584085},{"timestamp":1059485400,"date":"2003-07-29","index":7354,"close":21.75,"high":21.93,"low":21.53,"open":21.69,"volume":8500558},{"timestamp":1059571800,"date":"2003-07-30","index":7355,"close":21.4,"high":21.81,"low":21.34,"open":21.75,"volume":7952661}],"post":[{"timestamp":1059658200,"date":"2003-07-31","index":7356,"close":21.62,"high":21.81,"low":21.41,"open":21.7,"volume":8677851},{"timestamp":1059744600,"date":"2003-08-01","index":7357,"close":22.22,"high":23.48,"low":22.08,"open":22.08,"volume":15771313},{"timestamp":1060003800,"date":"2003-08-04","index":7358,"close":21.81,"high":22.25,"low":21.54,"open":22.09,"volume":8144247},{"timestamp":1060090200,"date":"2003-08-05","index":7359,"close":21.26,"high":21.8,"low":21.22,"open":21.8,"volume":6802027},{"timestamp":1060176600,"date":"2003-08-06","index":7360,"close":21.12,"high":21.46,"low":21.03,"open":21.26,"volume":7036695},{"timestamp":1060263000,"date":"2003-08-07","index":7361,"close":21.36,"high":21.51,"low":21.06,"open":21.22,"volume":7010542},{"timestamp":1060349400,"date":"2003-08-08","index":7362,"close":21.55,"high":21.56,"low":21.28,"open":21.43,"volume":5926812},{"timestamp":1060608600,"date":"2003-08-11","index":7363,"close":21.75,"high":21.79,"low":21.51,"open":21.55,"volume":6715155},{"timestamp":1060695000,"date":"2003-08-12","index":7364,"close":22.15,"high":22.19,"low":21.7,"open":21.77,"volume":6959858},{"timestamp":1060781400,"date":"2003-08-13","index":7365,"close":22.2,"high":22.24,"low":21.9,"open":22.19,"volume":5716067},{"timestamp":1060867800,"date":"2003-08-14","index":7366,"close":22.26,"high":22.38,"low":21.88,"open":22.2,"volume":6424227}]},{"date":"2003-05-01","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1050413400,"date":"2003-04-15","index":7282,"close":18.06,"high":18.08,"low":17.66,"open":17.81,"volume":8181652},{"timestamp":1050499800,"date":"2003-04-16","index":7283,"close":17.75,"high":18.14,"low":17.68,"open":18.06,"volume":8687785},{"timestamp":1050586200,"date":"2003-04-17","index":7284,"close":18.15,"high":18.16,"low":17.71,"open":17.75,"volume":5776280},{"timestamp":1050931800,"date":"2003-04-21","index":7285,"close":18.2,"high":18.3,"low":17.9,"open":18.15,"volume":6378713},{"timestamp":1051018200,"date":"2003-04-22","index":7286,"close":18.62,"high":18.74,"low":17.92,"open":18,"volume":9817131},{"timestamp":1051104600,"date":"2003-04-23","index":7287,"close":18.98,"high":19.02,"low":18.51,"open":18.57,"volume":9211151},{"timestamp":1051191000,"date":"2003-04-24","index":7288,"close":18.4,"high":18.73,"low":18.2,"open":18.69,"volume":6331678},{"timestamp":1051277400,"date":"2003-04-25","index":7289,"close":17.91,"high":18.48,"low":17.76,"open":18.45,"volume":7079878},{"timestamp":1051536600,"date":"2003-04-28","index":7290,"close":18.2,"high":18.29,"low":17.98,"open":18.02,"volume":7195540},{"timestamp":1051623000,"date":"2003-04-29","index":7291,"close":18.08,"high":18.55,"low":17.94,"open":18.29,"volume":7337456},{"timestamp":1051709400,"date":"2003-04-30","index":7292,"close":18.41,"high":18.45,"low":17.92,"open":18.15,"volume":8598175}],"post":[{"timestamp":1051795800,"date":"2003-05-01","index":7293,"close":18.47,"high":18.6,"low":18.3,"open":18.45,"volume":7917689},{"timestamp":1051882200,"date":"2003-05-02","index":7294,"close":18.63,"high":18.73,"low":17.46,"open":18.47,"volume":11942828},{"timestamp":1052141400,"date":"2003-05-05","index":7295,"close":18.24,"high":18.63,"low":18.17,"open":18.63,"volume":7730360},{"timestamp":1052227800,"date":"2003-05-06","index":7296,"close":18.21,"high":18.44,"low":18.07,"open":18.24,"volume":9109275},{"timestamp":1052314200,"date":"2003-05-07","index":7297,"close":18.11,"high":18.33,"low":17.98,"open":18.21,"volume":6549417},{"timestamp":1052400600,"date":"2003-05-08","index":7298,"close":17.92,"high":18.15,"low":17.81,"open":18.01,"volume":7184187},{"timestamp":1052487000,"date":"2003-05-09","index":7299,"close":18.41,"high":18.45,"low":17.88,"open":18,"volume":7044298},{"timestamp":1052746200,"date":"2003-05-12","index":7300,"close":18.78,"high":18.82,"low":18.09,"open":18.41,"volume":7224633},{"timestamp":1052832600,"date":"2003-05-13","index":7301,"close":18.25,"high":18.55,"low":18.2,"open":18.49,"volume":8581652},{"timestamp":1052919000,"date":"2003-05-14","index":7302,"close":18.05,"high":18.51,"low":17.9,"open":18.51,"volume":9387126},{"timestamp":1053005400,"date":"2003-05-15","index":7303,"close":18.21,"high":18.24,"low":17.99,"open":18.13,"volume":6893969}]},{"date":"2003-01-30","estimated":0.16,"reported":0.17,"pre":[{"timestamp":1042554600,"date":"2003-01-14","index":7219,"close":18.22,"high":18.26,"low":17.87,"open":17.9,"volume":5470147},{"timestamp":1042641000,"date":"2003-01-15","index":7220,"close":17.75,"high":18.2,"low":17.54,"open":18.05,"volume":7518297},{"timestamp":1042727400,"date":"2003-01-16","index":7221,"close":17.81,"high":18.19,"low":17.66,"open":17.95,"volume":6179017},{"timestamp":1042813800,"date":"2003-01-17","index":7222,"close":17.56,"high":18.03,"low":17.47,"open":17.81,"volume":6718905},{"timestamp":1043159400,"date":"2003-01-21","index":7223,"close":16.92,"high":17.85,"low":16.89,"open":17.76,"volume":6457172},{"timestamp":1043245800,"date":"2003-01-22","index":7224,"close":17.09,"high":17.4,"low":16.81,"open":16.92,"volume":6217233},{"timestamp":1043332200,"date":"2003-01-23","index":7225,"close":17.44,"high":17.56,"low":16.93,"open":17.09,"volume":4474709},{"timestamp":1043418600,"date":"2003-01-24","index":7226,"close":16.87,"high":17.36,"low":16.44,"open":17.36,"volume":8227876},{"timestamp":1043677800,"date":"2003-01-27","index":7227,"close":16.52,"high":16.76,"low":16.26,"open":16.67,"volume":8106031},{"timestamp":1043764200,"date":"2003-01-28","index":7228,"close":16.62,"high":16.75,"low":16.36,"open":16.57,"volume":6468626},{"timestamp":1043850600,"date":"2003-01-29","index":7229,"close":16.83,"high":17.1,"low":16.13,"open":16.63,"volume":6990167}],"post":[{"timestamp":1043937000,"date":"2003-01-30","index":7230,"close":16.13,"high":16.83,"low":16.03,"open":16.83,"volume":7051495},{"timestamp":1044023400,"date":"2003-01-31","index":7231,"close":17.26,"high":17.44,"low":16.53,"open":16.57,"volume":12429498},{"timestamp":1044282600,"date":"2003-02-03","index":7232,"close":17.21,"high":17.56,"low":17.08,"open":17.42,"volume":6312620},{"timestamp":1044369000,"date":"2003-02-04","index":7233,"close":16.67,"high":16.96,"low":16.51,"open":16.9,"volume":5598479},{"timestamp":1044455400,"date":"2003-02-05","index":7234,"close":16.67,"high":17.06,"low":16.39,"open":16.82,"volume":5880284},{"timestamp":1044541800,"date":"2003-02-06","index":7235,"close":16.77,"high":16.87,"low":16.38,"open":16.67,"volume":5118905},{"timestamp":1044628200,"date":"2003-02-07","index":7236,"close":16.13,"high":16.75,"low":16.06,"open":16.47,"volume":6867511},{"timestamp":1044887400,"date":"2003-02-10","index":7237,"close":16.24,"high":16.32,"low":15.86,"open":16.11,"volume":6213279},{"timestamp":1044973800,"date":"2003-02-11","index":7238,"close":16.26,"high":16.57,"low":16.06,"open":16.28,"volume":6270046},{"timestamp":1045060200,"date":"2003-02-12","index":7239,"close":16.08,"high":16.26,"low":15.72,"open":16.05,"volume":6505018},{"timestamp":1045146600,"date":"2003-02-13","index":7240,"close":15.91,"high":16.09,"low":15.67,"open":15.93,"volume":7127116}]},{"date":"2002-11-07","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1035379800,"date":"2002-10-23","index":7163,"close":17.56,"high":17.71,"low":16.7,"open":16.77,"volume":12747491},{"timestamp":1035466200,"date":"2002-10-24","index":7164,"close":17.17,"high":17.87,"low":16.9,"open":17.71,"volume":12050887},{"timestamp":1035552600,"date":"2002-10-25","index":7165,"close":17.74,"high":17.79,"low":16.92,"open":17.12,"volume":7019868},{"timestamp":1035815400,"date":"2002-10-28","index":7166,"close":17.15,"high":17.9,"low":16.97,"open":17.76,"volume":8036695},{"timestamp":1035901800,"date":"2002-10-29","index":7167,"close":16.52,"high":17.17,"low":16.3,"open":16.9,"volume":8377395},{"timestamp":1035988200,"date":"2002-10-30","index":7168,"close":16.6,"high":16.85,"low":16.43,"open":16.52,"volume":6102078},{"timestamp":1036074600,"date":"2002-10-31","index":7169,"close":16.47,"high":16.6,"low":16.3,"open":16.51,"volume":7432641},{"timestamp":1036161000,"date":"2002-11-01","index":7170,"close":16.8,"high":16.87,"low":16.31,"open":16.52,"volume":6311607},{"timestamp":1036420200,"date":"2002-11-04","index":7171,"close":17.81,"high":18.34,"low":17.6,"open":17.9,"volume":12663153},{"timestamp":1036506600,"date":"2002-11-05","index":7172,"close":18.38,"high":18.5,"low":17.89,"open":17.95,"volume":8014901},{"timestamp":1036593000,"date":"2002-11-06","index":7173,"close":18.61,"high":18.73,"low":17.85,"open":18.45,"volume":10419868}],"post":[{"timestamp":1036679400,"date":"2002-11-07","index":7174,"close":18.01,"high":18.6,"low":17.71,"open":18.45,"volume":9328434},{"timestamp":1036765800,"date":"2002-11-08","index":7175,"close":17.44,"high":17.75,"low":16.83,"open":16.83,"volume":10702484},{"timestamp":1037025000,"date":"2002-11-11","index":7176,"close":17.14,"high":17.46,"low":16.87,"open":17.36,"volume":4547998},{"timestamp":1037111400,"date":"2002-11-12","index":7177,"close":17.31,"high":17.52,"low":17,"open":17.14,"volume":5589660},{"timestamp":1037197800,"date":"2002-11-13","index":7178,"close":17.66,"high":17.76,"low":16.83,"open":17.3,"volume":6782159},{"timestamp":1037284200,"date":"2002-11-14","index":7179,"close":17.88,"high":18.04,"low":17.7,"open":17.93,"volume":5738875},{"timestamp":1037370600,"date":"2002-11-15","index":7180,"close":18.28,"high":18.44,"low":17.71,"open":18,"volume":5953269},{"timestamp":1037629800,"date":"2002-11-18","index":7181,"close":18.06,"high":18.63,"low":18.02,"open":18.4,"volume":5334212},{"timestamp":1037716200,"date":"2002-11-19","index":7182,"close":17.93,"high":18.21,"low":17.76,"open":17.95,"volume":4764927},{"timestamp":1037802600,"date":"2002-11-20","index":7183,"close":18.3,"high":18.38,"low":17.69,"open":17.76,"volume":5151546},{"timestamp":1037889000,"date":"2002-11-21","index":7184,"close":19.29,"high":19.38,"low":18.2,"open":18.3,"volume":9089610}]},{"date":"2002-08-01","estimated":0.17,"reported":0.17,"pre":[{"timestamp":1026912600,"date":"2002-07-17","index":7094,"close":17.9,"high":18.01,"low":17.46,"open":17.81,"volume":7670755},{"timestamp":1026999000,"date":"2002-07-18","index":7095,"close":17.42,"high":17.9,"low":17.31,"open":17.76,"volume":5592296},{"timestamp":1027085400,"date":"2002-07-19","index":7096,"close":16.42,"high":16.97,"low":16.15,"open":16.79,"volume":10934921},{"timestamp":1027344600,"date":"2002-07-22","index":7097,"close":15.69,"high":16.52,"low":15.45,"open":16.33,"volume":13551850},{"timestamp":1027431000,"date":"2002-07-23","index":7098,"close":15.42,"high":16.08,"low":15.12,"open":15.73,"volume":14082919},{"timestamp":1027517400,"date":"2002-07-24","index":7099,"close":16.2,"high":16.39,"low":14.7,"open":14.95,"volume":13194627},{"timestamp":1027603800,"date":"2002-07-25","index":7100,"close":16.31,"high":16.77,"low":15.29,"open":16.21,"volume":10289103},{"timestamp":1027690200,"date":"2002-07-26","index":7101,"close":15.78,"high":16.6,"low":15.71,"open":16.08,"volume":7683832},{"timestamp":1027949400,"date":"2002-07-29","index":7102,"close":17.12,"high":17.21,"low":16.1,"open":16.28,"volume":10302686},{"timestamp":1028035800,"date":"2002-07-30","index":7103,"close":17.2,"high":17.5,"low":16.43,"open":17.12,"volume":8972022},{"timestamp":1028122200,"date":"2002-07-31","index":7104,"close":17.49,"high":17.49,"low":16.77,"open":17.36,"volume":7819361}],"post":[{"timestamp":1028208600,"date":"2002-08-01","index":7105,"close":16.6,"high":17.31,"low":16.57,"open":17.2,"volume":8656868},{"timestamp":1028295000,"date":"2002-08-02","index":7106,"close":15.1,"high":15.1,"low":14.7,"open":14.96,"volume":30988140},{"timestamp":1028554200,"date":"2002-08-05","index":7107,"close":14.08,"high":14.95,"low":13.66,"open":14.86,"volume":15891536},{"timestamp":1028640600,"date":"2002-08-06","index":7108,"close":14.19,"high":14.77,"low":14.12,"open":14.5,"volume":12413077},{"timestamp":1028727000,"date":"2002-08-07","index":7109,"close":13.71,"high":14.5,"low":13.56,"open":14.35,"volume":14050279},{"timestamp":1028813400,"date":"2002-08-08","index":7110,"close":14.3,"high":14.65,"low":13.3,"open":13.76,"volume":19417537},{"timestamp":1028899800,"date":"2002-08-09","index":7111,"close":14.45,"high":14.45,"low":13.81,"open":14.16,"volume":10839027},{"timestamp":1029159000,"date":"2002-08-12","index":7112,"close":14.04,"high":14.41,"low":13.76,"open":14.4,"volume":9579017},{"timestamp":1029245400,"date":"2002-08-13","index":7113,"close":13.58,"high":13.91,"low":13.56,"open":13.81,"volume":14143234},{"timestamp":1029331800,"date":"2002-08-14","index":7114,"close":14.3,"high":14.38,"low":13.34,"open":13.61,"volume":16333300},{"timestamp":1029418200,"date":"2002-08-15","index":7115,"close":14.95,"high":15.02,"low":14.28,"open":14.3,"volume":15124987}]},{"date":"2002-04-25","estimated":0.1,"reported":0.13,"pre":[{"timestamp":1018445400,"date":"2002-04-10","index":7026,"close":23.73,"high":23.91,"low":22.94,"open":23.13,"volume":10192904},{"timestamp":1018531800,"date":"2002-04-11","index":7027,"close":23.15,"high":23.76,"low":22.96,"open":23.58,"volume":7707146},{"timestamp":1018618200,"date":"2002-04-12","index":7028,"close":23.68,"high":23.73,"low":23.08,"open":23.16,"volume":4891637},{"timestamp":1018877400,"date":"2002-04-15","index":7029,"close":23.32,"high":23.68,"low":23.12,"open":23.68,"volume":4155195},{"timestamp":1018963800,"date":"2002-04-16","index":7030,"close":23.58,"high":23.81,"low":23.45,"open":23.77,"volume":5324480},{"timestamp":1019050200,"date":"2002-04-17","index":7031,"close":23.78,"high":23.92,"low":23.48,"open":23.68,"volume":6612671},{"timestamp":1019136600,"date":"2002-04-18","index":7032,"close":24.07,"high":24.14,"low":22.94,"open":23.8,"volume":11072377},{"timestamp":1019223000,"date":"2002-04-19","index":7033,"close":24.61,"high":24.83,"low":24.42,"open":24.42,"volume":16929143},{"timestamp":1019482200,"date":"2002-04-22","index":7034,"close":24.21,"high":24.8,"low":24.15,"open":24.66,"volume":5922960},{"timestamp":1019568600,"date":"2002-04-23","index":7035,"close":24.17,"high":24.76,"low":23.97,"open":24.36,"volume":5510086},{"timestamp":1019655000,"date":"2002-04-24","index":7036,"close":24.19,"high":24.66,"low":24.17,"open":24.37,"volume":6497010}],"post":[{"timestamp":1019741400,"date":"2002-04-25","index":7037,"close":24.66,"high":24.81,"low":23.36,"open":23.92,"volume":9200710},{"timestamp":1019827800,"date":"2002-04-26","index":7038,"close":23.77,"high":24.53,"low":23.45,"open":24.17,"volume":11017233},{"timestamp":1020087000,"date":"2002-04-29","index":7039,"close":22.71,"high":23.67,"low":22.47,"open":23.58,"volume":6548606},{"timestamp":1020173400,"date":"2002-04-30","index":7040,"close":22.87,"high":23.18,"low":22.44,"open":22.71,"volume":7835580},{"timestamp":1020259800,"date":"2002-05-01","index":7041,"close":23.84,"high":23.97,"low":22.7,"open":23.11,"volume":8371515},{"timestamp":1020346200,"date":"2002-05-02","index":7042,"close":23.71,"high":24.37,"low":23.46,"open":24.12,"volume":5764116},{"timestamp":1020432600,"date":"2002-05-03","index":7043,"close":23.28,"high":23.64,"low":22.79,"open":23.48,"volume":4675621},{"timestamp":1020691800,"date":"2002-05-06","index":7044,"close":22.58,"high":23.26,"low":22.58,"open":23.05,"volume":4016523},{"timestamp":1020778200,"date":"2002-05-07","index":7045,"close":22.58,"high":23.02,"low":22.47,"open":22.59,"volume":5323061},{"timestamp":1020864600,"date":"2002-05-08","index":7046,"close":23.51,"high":23.58,"low":22.64,"open":22.69,"volume":6028789},{"timestamp":1020951000,"date":"2002-05-09","index":7047,"close":23.23,"high":23.48,"low":22.95,"open":23.28,"volume":4736036}]},{"date":"2002-01-31","estimated":0.11,"reported":0.15,"pre":[{"timestamp":1011105000,"date":"2002-01-15","index":6968,"close":21.19,"high":21.33,"low":20.89,"open":21.16,"volume":7068525},{"timestamp":1011191400,"date":"2002-01-16","index":6969,"close":20.22,"high":21.21,"low":20.22,"open":21.19,"volume":6977091},{"timestamp":1011277800,"date":"2002-01-17","index":6970,"close":20.95,"high":21.05,"low":20.48,"open":20.57,"volume":6574962},{"timestamp":1011364200,"date":"2002-01-18","index":6971,"close":20.91,"high":21.02,"low":20.72,"open":20.91,"volume":5676432},{"timestamp":1011709800,"date":"2002-01-22","index":6972,"close":20.83,"high":21.19,"low":20.71,"open":21.11,"volume":5556918},{"timestamp":1011796200,"date":"2002-01-23","index":6973,"close":21.12,"high":21.21,"low":20.53,"open":20.78,"volume":7454435},{"timestamp":1011882600,"date":"2002-01-24","index":6974,"close":20.91,"high":21.61,"low":20.52,"open":21.41,"volume":7931678},{"timestamp":1011969000,"date":"2002-01-25","index":6975,"close":21.49,"high":21.6,"low":20.96,"open":21.16,"volume":5595438},{"timestamp":1012228200,"date":"2002-01-28","index":6976,"close":21.84,"high":22.29,"low":21.51,"open":22.29,"volume":5216320},{"timestamp":1012314600,"date":"2002-01-29","index":6977,"close":21.46,"high":21.94,"low":20.74,"open":21.88,"volume":7704105},{"timestamp":1012401000,"date":"2002-01-30","index":6978,"close":21.11,"high":21.46,"low":19.75,"open":20.96,"volume":10943740}],"post":[{"timestamp":1012487400,"date":"2002-01-31","index":6979,"close":20.78,"high":21.95,"low":20.52,"open":21.11,"volume":10336847},{"timestamp":1012573800,"date":"2002-02-01","index":6980,"close":22.15,"high":22.29,"low":21.56,"open":22.15,"volume":15985707},{"timestamp":1012833000,"date":"2002-02-04","index":6981,"close":21.39,"high":22.16,"low":21.36,"open":22.16,"volume":7700355},{"timestamp":1012919400,"date":"2002-02-05","index":6982,"close":21.51,"high":21.68,"low":21.16,"open":21.21,"volume":6495489},{"timestamp":1013005800,"date":"2002-02-06","index":6983,"close":21.13,"high":21.85,"low":20.91,"open":21.36,"volume":6953573},{"timestamp":1013092200,"date":"2002-02-07","index":6984,"close":22.25,"high":22.29,"low":21.24,"open":21.34,"volume":10490725},{"timestamp":1013178600,"date":"2002-02-08","index":6985,"close":23.1,"high":23.27,"low":22.03,"open":22.25,"volume":10158236},{"timestamp":1013437800,"date":"2002-02-11","index":6986,"close":23.63,"high":23.72,"low":22.8,"open":22.95,"volume":7725900},{"timestamp":1013524200,"date":"2002-02-12","index":6987,"close":23.08,"high":23.38,"low":22.84,"open":23.18,"volume":9804359},{"timestamp":1013610600,"date":"2002-02-13","index":6988,"close":23.55,"high":23.68,"low":22.76,"open":22.94,"volume":7262038},{"timestamp":1013697000,"date":"2002-02-14","index":6989,"close":23.91,"high":24.06,"low":23.63,"open":23.68,"volume":6929346}]},{"date":"2001-11-08","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1003930200,"date":"2001-10-24","index":6912,"close":18.19,"high":18.6,"low":18.1,"open":18.3,"volume":5263457},{"timestamp":1004016600,"date":"2001-10-25","index":6913,"close":18.76,"high":18.84,"low":17.76,"open":17.79,"volume":9178206},{"timestamp":1004103000,"date":"2001-10-26","index":6914,"close":18.46,"high":19.13,"low":18.29,"open":18.5,"volume":5991080},{"timestamp":1004365800,"date":"2001-10-29","index":6915,"close":18,"high":18.55,"low":17.9,"open":18.45,"volume":5995337},{"timestamp":1004452200,"date":"2001-10-30","index":6916,"close":17.91,"high":18.55,"low":17.77,"open":18.1,"volume":7849671},{"timestamp":1004538600,"date":"2001-10-31","index":6917,"close":18.34,"high":18.69,"low":18.05,"open":18.2,"volume":5916776},{"timestamp":1004625000,"date":"2001-11-01","index":6918,"close":18.58,"high":18.83,"low":18.21,"open":18.39,"volume":5531678},{"timestamp":1004711400,"date":"2001-11-02","index":6919,"close":18.62,"high":18.84,"low":18.45,"open":18.79,"volume":6930563},{"timestamp":1004970600,"date":"2001-11-05","index":6920,"close":18.9,"high":19.24,"low":18.74,"open":18.99,"volume":7297922},{"timestamp":1005057000,"date":"2001-11-06","index":6921,"close":18.5,"high":18.5,"low":18.1,"open":18.4,"volume":11325494},{"timestamp":1005143400,"date":"2001-11-07","index":6922,"close":18.21,"high":18.33,"low":18.03,"open":18.25,"volume":9948201}],"post":[{"timestamp":1005229800,"date":"2001-11-08","index":6923,"close":18.59,"high":19.29,"low":18.3,"open":18.45,"volume":8400203},{"timestamp":1005316200,"date":"2001-11-09","index":6924,"close":18.69,"high":18.84,"low":17.81,"open":17.95,"volume":11350329},{"timestamp":1005575400,"date":"2001-11-12","index":6925,"close":18.46,"high":18.74,"low":17.95,"open":18.74,"volume":16017841},{"timestamp":1005661800,"date":"2001-11-13","index":6926,"close":18.84,"high":19.22,"low":18.65,"open":18.69,"volume":11777395},{"timestamp":1005748200,"date":"2001-11-14","index":6927,"close":19.06,"high":19.58,"low":18.79,"open":19.29,"volume":15731069},{"timestamp":1005834600,"date":"2001-11-15","index":6928,"close":20.03,"high":20.11,"low":18.74,"open":18.99,"volume":14154384},{"timestamp":1005921000,"date":"2001-11-16","index":6929,"close":20.48,"high":21.06,"low":20.12,"open":20.22,"volume":13948708},{"timestamp":1006180200,"date":"2001-11-19","index":6930,"close":21.21,"high":21.33,"low":20.74,"open":20.96,"volume":17443183},{"timestamp":1006266600,"date":"2001-11-20","index":6931,"close":20.98,"high":21.61,"low":20.96,"open":21.16,"volume":11897415},{"timestamp":1006353000,"date":"2001-11-21","index":6932,"close":20.57,"high":21.03,"low":20.13,"open":20.99,"volume":6352560},{"timestamp":1006525800,"date":"2001-11-23","index":6933,"close":20.72,"high":21,"low":20.57,"open":20.96,"volume":2975063}]},{"date":"2001-08-02","estimated":0.22,"reported":0.23,"pre":[{"timestamp":995463000,"date":"2001-07-18","index":6847,"close":26.65,"high":27.38,"low":26.54,"open":27.38,"volume":5845717},{"timestamp":995549400,"date":"2001-07-19","index":6848,"close":26.78,"high":27.38,"low":26.41,"open":26.65,"volume":6124278},{"timestamp":995635800,"date":"2001-07-20","index":6849,"close":26.64,"high":27.03,"low":26.47,"open":26.78,"volume":4467410},{"timestamp":995895000,"date":"2001-07-23","index":6850,"close":26.52,"high":26.91,"low":26.4,"open":26.64,"volume":4679878},{"timestamp":995981400,"date":"2001-07-24","index":6851,"close":25.8,"high":26.52,"low":25.68,"open":26.52,"volume":5225849},{"timestamp":996067800,"date":"2001-07-25","index":6852,"close":26.11,"high":26.29,"low":25.72,"open":25.8,"volume":6284947},{"timestamp":996154200,"date":"2001-07-26","index":6853,"close":26.54,"high":26.73,"low":25.94,"open":26.11,"volume":9371820},{"timestamp":996240600,"date":"2001-07-27","index":6854,"close":26.67,"high":26.98,"low":26.47,"open":26.54,"volume":4067816},{"timestamp":996499800,"date":"2001-07-30","index":6855,"close":26.24,"high":27.03,"low":26.04,"open":26.9,"volume":6548099},{"timestamp":996586200,"date":"2001-07-31","index":6856,"close":25.99,"high":26.48,"low":25.83,"open":26.26,"volume":7955195},{"timestamp":996672600,"date":"2001-08-01","index":6857,"close":26.31,"high":26.5,"low":25.91,"open":26.19,"volume":6647846}],"post":[{"timestamp":996759000,"date":"2001-08-02","index":6858,"close":26.14,"high":26.8,"low":26.04,"open":26.68,"volume":7907653},{"timestamp":996845400,"date":"2001-08-03","index":6859,"close":26.24,"high":27.13,"low":26.24,"open":26.73,"volume":9633452},{"timestamp":997104600,"date":"2001-08-06","index":6860,"close":26.47,"high":26.66,"low":26.26,"open":26.34,"volume":5336949},{"timestamp":997191000,"date":"2001-08-07","index":6861,"close":26.93,"high":27.28,"low":26.4,"open":26.47,"volume":6086974},{"timestamp":997277400,"date":"2001-08-08","index":6862,"close":26.66,"high":27.02,"low":26.45,"open":26.9,"volume":5405474},{"timestamp":997363800,"date":"2001-08-09","index":6863,"close":26.87,"high":27.6,"low":26.44,"open":26.66,"volume":5464369},{"timestamp":997450200,"date":"2001-08-10","index":6864,"close":27.03,"high":27.15,"low":26.51,"open":26.68,"volume":4685555},{"timestamp":997709400,"date":"2001-08-13","index":6865,"close":26.87,"high":27.22,"low":26.78,"open":27.03,"volume":3521237},{"timestamp":997795800,"date":"2001-08-14","index":6866,"close":26.71,"high":27.11,"low":26.65,"open":26.87,"volume":3733806},{"timestamp":997882200,"date":"2001-08-15","index":6867,"close":26.26,"high":26.91,"low":26.2,"open":26.64,"volume":4947795},{"timestamp":997968600,"date":"2001-08-16","index":6868,"close":26.09,"high":26.19,"low":25.8,"open":26.14,"volume":7465585}]}]
diff --git a/data/DIS_partial.json b/data/DIS_partial.json
index 809af8092..7767725ae 100644
--- a/data/DIS_partial.json
+++ b/data/DIS_partial.json
@@ -1 +1 @@
-[{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.17,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":103.02,"high":103.83,"low":102.75,"open":102.98,"volume":7190300},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":100.66,"high":103.01,"low":100.27,"open":102.98,"volume":10504000},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":101.76,"high":102.09,"low":100.69,"open":100.85,"volume":6447600},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":102.44,"high":102.86,"low":100.95,"open":101.36,"volume":7813100},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":100.88,"high":102.08,"low":100.77,"open":101.76,"volume":7376300},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":101.7,"high":102.07,"low":100.97,"open":101.14,"volume":7303700}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-04-03","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":113.85,"high":114.43,"low":112.29,"open":112.29,"volume":11820800},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":114.51,"high":115.17,"low":113.24,"open":113.41,"volume":10999700},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":116.46,"high":116.51,"low":114.36,"open":114.61,"volume":11699600},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":116.7,"high":117.36,"low":115.86,"open":116.99,"volume":10353500},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":115.87,"high":117.66,"low":115.84,"open":116.92,"volume":7133800},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":119.36,"high":119.41,"low":116.87,"open":116.97,"volume":12103600},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":119.93,"high":120.4,"low":118.19,"open":119.63,"volume":11870000},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":120.98,"high":122.03,"low":120.02,"open":120.96,"volume":10782800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":122.36,"high":123.74,"low":121.2,"open":121.25,"volume":15367400},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":121.53,"high":122.4,"low":120.78,"open":122.06,"volume":8419700},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":122.82,"high":123.53,"low":120.16,"open":120.22,"volume":15517100}],"post":[{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":118.98,"high":123.69,"low":118.38,"open":122.27,"volume":22480400},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":117.09,"high":120.19,"low":116.96,"open":119.22,"volume":13815400},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":118.38,"high":118.86,"low":116.3,"open":116.6,"volume":9651500},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":117.35,"high":118.52,"low":116.82,"open":118.02,"volume":6266000},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":117.97,"high":118.51,"low":116.89,"open":117.38,"volume":7455400},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":117.19,"high":117.56,"low":116.37,"open":116.6,"volume":6746300},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":117.15,"high":118.28,"low":116.37,"open":117.59,"volume":6559400},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":114.01,"high":116.7,"low":113.73,"open":116.39,"volume":12146000},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":112.95,"high":115.55,"low":112.77,"open":114.88,"volume":9637100},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":113.88,"high":114.5,"low":112.52,"open":112.82,"volume":9291400},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":112.94,"high":114.21,"low":112.89,"open":114,"volume":7379000}]},{"date":"2024-03-05","estimated":0.92,"reported":1.14,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":107.74,"high":108,"low":105.83,"open":107.57,"volume":11724000},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":107.68,"high":108.76,"low":107.38,"open":107.52,"volume":8694200},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":109.42,"high":109.58,"low":107.78,"open":107.78,"volume":7595000},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":110.8,"high":111.04,"low":108.66,"open":108.78,"volume":10773000},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":111.58,"high":112.75,"low":110.97,"open":111.14,"volume":11658300},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":111.95,"high":112.15,"low":111.03,"open":111.44,"volume":7240100},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":113.69,"high":114.13,"low":111.8,"open":112.67,"volume":11558900}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":112.87,"high":115.19,"low":112.27,"open":113.61,"volume":14929600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":110.06,"high":113.3,"low":109.25,"open":113.08,"volume":14743900},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":110.18,"high":111.08,"low":109.2,"open":110.7,"volume":8609300},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":110.32,"high":111.31,"low":109.34,"open":110.18,"volume":10004800},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":112.31,"high":112.91,"low":110.03,"open":110.09,"volume":8794300},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":112.46,"high":112.95,"low":111.64,"open":112.52,"volume":8085000},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":112.5,"high":114.13,"low":112.44,"open":112.74,"volume":7267900},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":112.06,"high":112.35,"low":109.51,"open":111.74,"volume":10520500},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":111.95,"high":112.96,"low":111.4,"open":111.6,"volume":15362600},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":113.85,"high":114.43,"low":112.29,"open":112.29,"volume":11820800},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":114.51,"high":115.17,"low":113.24,"open":113.41,"volume":10999700}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12461,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12462,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12463,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12464,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12465,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12466,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12467,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12468,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12469,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12470,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12471,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12394,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12395,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12396,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12397,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12398,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12399,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12400,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12401,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12402,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12403,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12404,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12405,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12406,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12407,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12331,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12332,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12333,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12334,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12335,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12336,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12337,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12338,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12339,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12340,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12341,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12342,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12343,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12344,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12345,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12272,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12273,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12274,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12275,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12276,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12277,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12278,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12279,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12280,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12281,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12282,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12207,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12208,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12209,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12210,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12211,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12212,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12213,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12214,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12215,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12216,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12217,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12218,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12219,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12220,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12142,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12143,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12144,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12145,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12146,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12147,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12148,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12149,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12150,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12151,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12152,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12153,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12154,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12155,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12156,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12157,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12080,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12081,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12082,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12083,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12084,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12085,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12086,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12087,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12088,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12089,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12090,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12091,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12092,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12093,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12094,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12095,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":12021,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":12022,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":12023,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":12024,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":12025,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":12026,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":12027,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":12028,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":12029,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":12030,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":12031,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":12032,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11956,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11957,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11958,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11959,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11960,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11961,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11962,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11963,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11964,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11965,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11966,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11967,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11968,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11969,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11970,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11892,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11893,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11894,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11895,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11896,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11897,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11898,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11899,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11900,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11901,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11902,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11903,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11904,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11905,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11906,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11907,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11828,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11829,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11830,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11831,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11832,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11833,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11834,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11835,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11836,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11837,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11838,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11839,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11840,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11841,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11842,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11843,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11844,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11767,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11768,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11769,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11770,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11771,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11772,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11773,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11774,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11775,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11776,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11777,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11778,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11779,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11780,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11781,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11700,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11701,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11702,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11703,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11704,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11705,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11706,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11707,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11708,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11709,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11710,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11711,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11712,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11713,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11714,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11715,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11716,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11717,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11718,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11719,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11720,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11637,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11638,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11639,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11640,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11641,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11642,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11643,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11644,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11645,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11646,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11647,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11648,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11649,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11572,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11573,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11574,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11575,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11576,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11577,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11578,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11579,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11580,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11581,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11582,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11583,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11584,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11585,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11586,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11514,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11515,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11516,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11517,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11518,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11519,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11520,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11521,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11522,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11523,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11448,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11449,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11450,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11451,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11452,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11453,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11454,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11455,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11456,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11457,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11458,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11459,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11460,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11461,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11462,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11463,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11464,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11384,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11385,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11386,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11387,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11388,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11389,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11390,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11391,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11392,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11393,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11394,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11395,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11396,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11397,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11398,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]}]
+[{"date":"2025-05-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-02-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-06","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-07","estimated":1.17,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":103.02,"high":103.83,"low":102.75,"open":102.98,"volume":7190300},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":100.66,"high":103.01,"low":100.27,"open":102.98,"volume":10504000},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":101.76,"high":102.09,"low":100.69,"open":100.85,"volume":6447600},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":102.44,"high":102.86,"low":100.95,"open":101.36,"volume":7813100},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":100.88,"high":102.08,"low":100.77,"open":101.76,"volume":7376300},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":101.7,"high":102.07,"low":100.97,"open":101.14,"volume":7303700}]},{"date":"2024-05-07","estimated":1.1,"reported":1.21,"pre":[{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":111.99,"high":113.64,"low":111.75,"open":113.1,"volume":6901700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":113.71,"high":114.24,"low":112.8,"open":112.83,"volume":6839300},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":113.92,"high":114.18,"low":113.14,"open":113.14,"volume":6157200},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":112.77,"high":112.89,"low":110.39,"open":111.22,"volume":8045900},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":112.73,"high":113.02,"low":111.32,"open":111.85,"volume":6304800},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":112.08,"high":113.88,"low":110.34,"open":113.04,"volume":7151200},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":111.1,"high":112.04,"low":110.8,"open":112,"volume":8156600},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":110.48,"high":111.99,"low":110.21,"open":111.29,"volume":6338400},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":112.62,"high":112.87,"low":110.56,"open":111.43,"volume":6799800},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":113.66,"high":114.11,"low":112.8,"open":113.54,"volume":7411100},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":116.47,"high":116.94,"low":114.15,"open":114.8,"volume":16303200}],"post":[{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":105.39,"high":107.88,"low":104.21,"open":107.25,"volume":55084600},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":105.44,"high":106.48,"low":104.44,"open":104.9,"volume":15238100},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":105.8,"high":106.13,"low":104.39,"open":104.62,"volume":15096000},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":105.79,"high":107.02,"low":105.42,"open":106.92,"volume":15884600},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":105.83,"high":106.64,"low":105.59,"open":105.59,"volume":9666400},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":105.35,"high":105.99,"low":104.95,"open":105.3,"volume":11278400},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":102.77,"high":105.88,"low":101.39,"open":105.62,"volume":20745600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":103.37,"high":104.03,"low":102.84,"open":103.04,"volume":9476700},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":103.25,"high":103.82,"low":103.04,"open":103.63,"volume":7356000},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":102.9,"high":103.67,"low":102.52,"open":103.33,"volume":7667400},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":103.01,"high":103.7,"low":102.72,"open":102.99,"volume":7333300}]},{"date":"2024-04-03","estimated":1.01,"reported":1.12,"pre":[{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":113.85,"high":114.43,"low":112.29,"open":112.29,"volume":11820800},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":114.51,"high":115.17,"low":113.24,"open":113.41,"volume":10999700},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":116.46,"high":116.51,"low":114.36,"open":114.61,"volume":11699600},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":116.7,"high":117.36,"low":115.86,"open":116.99,"volume":10353500},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":115.87,"high":117.66,"low":115.84,"open":116.92,"volume":7133800},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":119.36,"high":119.41,"low":116.87,"open":116.97,"volume":12103600},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":119.93,"high":120.4,"low":118.19,"open":119.63,"volume":11870000},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":120.98,"high":122.03,"low":120.02,"open":120.96,"volume":10782800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":122.36,"high":123.74,"low":121.2,"open":121.25,"volume":15367400},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":121.53,"high":122.4,"low":120.78,"open":122.06,"volume":8419700},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":122.82,"high":123.53,"low":120.16,"open":120.22,"volume":15517100}],"post":[{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":118.98,"high":123.69,"low":118.38,"open":122.27,"volume":22480400},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":117.09,"high":120.19,"low":116.96,"open":119.22,"volume":13815400},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":118.38,"high":118.86,"low":116.3,"open":116.6,"volume":9651500},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":117.35,"high":118.52,"low":116.82,"open":118.02,"volume":6266000},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":117.97,"high":118.51,"low":116.89,"open":117.38,"volume":7455400},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":117.19,"high":117.56,"low":116.37,"open":116.6,"volume":6746300},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":117.15,"high":118.28,"low":116.37,"open":117.59,"volume":6559400},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":114.01,"high":116.7,"low":113.73,"open":116.39,"volume":12146000},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":112.95,"high":115.55,"low":112.77,"open":114.88,"volume":9637100},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":113.88,"high":114.5,"low":112.52,"open":112.82,"volume":9291400},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":112.94,"high":114.21,"low":112.89,"open":114,"volume":7379000}]},{"date":"2024-03-05","estimated":0.92,"reported":1.14,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":107.74,"high":108,"low":105.83,"open":107.57,"volume":11724000},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":107.68,"high":108.76,"low":107.38,"open":107.52,"volume":8694200},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":109.42,"high":109.58,"low":107.78,"open":107.78,"volume":7595000},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":110.8,"high":111.04,"low":108.66,"open":108.78,"volume":10773000},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":111.58,"high":112.75,"low":110.97,"open":111.14,"volume":11658300},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":111.95,"high":112.15,"low":111.03,"open":111.44,"volume":7240100},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":113.69,"high":114.13,"low":111.8,"open":112.67,"volume":11558900}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":112.87,"high":115.19,"low":112.27,"open":113.61,"volume":14929600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":110.06,"high":113.3,"low":109.25,"open":113.08,"volume":14743900},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":110.18,"high":111.08,"low":109.2,"open":110.7,"volume":8609300},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":110.32,"high":111.31,"low":109.34,"open":110.18,"volume":10004800},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":112.31,"high":112.91,"low":110.03,"open":110.09,"volume":8794300},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":112.46,"high":112.95,"low":111.64,"open":112.52,"volume":8085000},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":112.5,"high":114.13,"low":112.44,"open":112.74,"volume":7267900},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":112.06,"high":112.35,"low":109.51,"open":111.74,"volume":10520500},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":111.95,"high":112.96,"low":111.4,"open":111.6,"volume":15362600},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":113.85,"high":114.43,"low":112.29,"open":112.29,"volume":11820800},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":114.51,"high":115.17,"low":113.24,"open":113.41,"volume":10999700}]},{"date":"2024-02-07","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":93.77,"high":95.89,"low":93.18,"open":95.43,"volume":11559400},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":93.5,"high":95.25,"low":93.26,"open":94.42,"volume":10454900},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":94.86,"high":94.94,"low":93.75,"open":93.92,"volume":8661600},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":95.36,"high":95.53,"low":94.7,"open":95,"volume":7812800},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":97.49,"high":97.5,"low":95,"open":95.42,"volume":13422200},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":96.94,"high":97.54,"low":96.01,"open":96.52,"volume":9139600},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":96.05,"high":97.57,"low":95.81,"open":96.42,"volume":9592300},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":97.06,"high":97.93,"low":95.9,"open":96.37,"volume":8484800},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":97.13,"high":97.41,"low":95.82,"open":96.28,"volume":9319100},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":96.65,"high":97.37,"low":96.49,"open":96.7,"volume":11679300},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":99.29,"high":99.32,"low":96.79,"open":96.92,"volume":16455500}],"post":[{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":99.14,"high":99.28,"low":96.64,"open":97.39,"volume":28886300},{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":110.54,"high":112.77,"low":106.8,"open":107.08,"volume":60558400},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":108.39,"high":110.15,"low":107.69,"open":109.6,"volume":21509100},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":109.29,"high":111.06,"low":107.83,"open":107.88,"volume":13424000},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":110.46,"high":110.65,"low":108.21,"open":108.28,"volume":14594500},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":111.56,"high":111.68,"low":109.67,"open":110.58,"volume":11405500},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":112.45,"high":112.92,"low":111.08,"open":111.08,"volume":9961900},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":111.6,"high":112.56,"low":111.16,"open":112.02,"volume":8779400},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":109.44,"high":111.13,"low":109.35,"open":110.85,"volume":9770900},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":107.67,"high":109.22,"low":107.24,"open":108.48,"volume":10454400},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":107.64,"high":108.49,"low":107.41,"open":107.99,"volume":9266200}]},{"date":"2023-11-08","estimated":0.7,"reported":0.82,"pre":[{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":82.56,"high":84.2,"low":81.74,"open":83.41,"volume":11499500},{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":80.59,"high":82.55,"low":80.52,"open":82.13,"volume":9372500},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":79.78,"high":80.61,"low":79.42,"open":80.08,"volume":11651000},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":79.33,"high":81.03,"low":79.23,"open":79.75,"volume":10300600},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":80.68,"high":80.93,"low":79.53,"open":79.72,"volume":10291200},{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":81.59,"high":81.67,"low":80.33,"open":80.69,"volume":8672200},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":81.07,"high":81.58,"low":80.18,"open":81.53,"volume":9093000},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":83.29,"high":83.3,"low":81.82,"open":81.85,"volume":11518500},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":85.07,"high":85.93,"low":84.16,"open":84.17,"volume":11322700},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":84.02,"high":85.8,"low":83.59,"open":85.08,"volume":14160900},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":84.59,"high":84.68,"low":83.95,"open":84.16,"volume":10540200}],"post":[{"timestamp":1699453800,"date":"2023-11-08","index":12460,"close":84.5,"high":84.92,"low":83.95,"open":84.14,"volume":26942600},{"timestamp":1699540200,"date":"2023-11-09","index":12461,"close":90.34,"high":91.21,"low":87.6,"open":87.84,"volume":51062700},{"timestamp":1699626600,"date":"2023-11-10","index":12462,"close":88.27,"high":90.16,"low":86.94,"open":90.13,"volume":25175700},{"timestamp":1699885800,"date":"2023-11-13","index":12463,"close":89.44,"high":89.9,"low":87.41,"open":88.42,"volume":12834400},{"timestamp":1699972200,"date":"2023-11-14","index":12464,"close":91.07,"high":91.54,"low":89.99,"open":90.03,"volume":13152000},{"timestamp":1700058600,"date":"2023-11-15","index":12465,"close":93.93,"high":94.57,"low":92.74,"open":92.99,"volume":20593100},{"timestamp":1700145000,"date":"2023-11-16","index":12466,"close":94.51,"high":94.61,"low":93.63,"open":93.89,"volume":12923900},{"timestamp":1700231400,"date":"2023-11-17","index":12467,"close":94.15,"high":95.38,"low":93.92,"open":94.75,"volume":12189300},{"timestamp":1700490600,"date":"2023-11-20","index":12468,"close":95.03,"high":95.59,"low":93.87,"open":93.98,"volume":14105300},{"timestamp":1700577000,"date":"2023-11-21","index":12469,"close":94.45,"high":94.96,"low":93.96,"open":94.73,"volume":7654800},{"timestamp":1700663400,"date":"2023-11-22","index":12470,"close":95.07,"high":95.71,"low":94.76,"open":94.91,"volume":7328200}]},{"date":"2023-08-09","estimated":0.95,"reported":1.03,"pre":[{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":85.63,"high":86.31,"low":85.16,"open":85.73,"volume":15335400},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":85.86,"high":86.27,"low":85.45,"open":85.67,"volume":14983700},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":85.36,"high":86.88,"low":85.19,"open":86.6,"volume":16691400},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":86.13,"high":86.58,"low":85.45,"open":85.86,"volume":13638300},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":88.89,"high":89.36,"low":86.88,"open":87,"volume":20837800},{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":89.03,"high":89.73,"low":88.46,"open":89.12,"volume":13717500},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":86.3,"high":88.33,"low":86.26,"open":88.26,"volume":15162700},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":85.49,"high":86.46,"low":85.45,"open":85.82,"volume":14145400},{"timestamp":1691155800,"date":"2023-08-04","index":12393,"close":86.3,"high":87.11,"low":85.45,"open":85.94,"volume":11516900},{"timestamp":1691415000,"date":"2023-08-07","index":12394,"close":86.83,"high":87.23,"low":85.99,"open":86.66,"volume":10818400},{"timestamp":1691501400,"date":"2023-08-08","index":12395,"close":88.13,"high":88.33,"low":86.1,"open":86.5,"volume":16767900}],"post":[{"timestamp":1691587800,"date":"2023-08-09","index":12396,"close":87.49,"high":89.56,"low":87.04,"open":89.2,"volume":32517900},{"timestamp":1691674200,"date":"2023-08-10","index":12397,"close":91.76,"high":92.53,"low":87.75,"open":89.97,"volume":56716800},{"timestamp":1691760600,"date":"2023-08-11","index":12398,"close":89.02,"high":91.35,"low":88.86,"open":91.32,"volume":21925700},{"timestamp":1692019800,"date":"2023-08-14","index":12399,"close":88.81,"high":89.3,"low":87.99,"open":88.99,"volume":13676400},{"timestamp":1692106200,"date":"2023-08-15","index":12400,"close":87.06,"high":88.23,"low":86.89,"open":87.99,"volume":13677900},{"timestamp":1692192600,"date":"2023-08-16","index":12401,"close":86.35,"high":87.06,"low":86.08,"open":86.54,"volume":12182700},{"timestamp":1692279000,"date":"2023-08-17","index":12402,"close":85.92,"high":86.96,"low":85.8,"open":86.92,"volume":14206000},{"timestamp":1692365400,"date":"2023-08-18","index":12403,"close":85.96,"high":86.72,"low":85.37,"open":85.37,"volume":12353900},{"timestamp":1692624600,"date":"2023-08-21","index":12404,"close":85.88,"high":86.25,"low":85.41,"open":85.81,"volume":11215000},{"timestamp":1692711000,"date":"2023-08-22","index":12405,"close":85.79,"high":86.09,"low":85.37,"open":85.71,"volume":9845900},{"timestamp":1692797400,"date":"2023-08-23","index":12406,"close":85.83,"high":86.33,"low":85.64,"open":85.81,"volume":7576000}]},{"date":"2023-05-10","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":98.01,"high":99.71,"low":98.01,"open":99.38,"volume":6511400},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":96.61,"high":98.48,"low":96.46,"open":97.84,"volume":8634500},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":99.93,"high":100.07,"low":96.71,"open":97.13,"volume":8166500},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":102.5,"high":102.56,"low":99.08,"open":99.37,"volume":11319700},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":102.21,"high":102.61,"low":101.61,"open":102.41,"volume":6909500},{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":100.6,"high":101.7,"low":99.62,"open":101.33,"volume":6955900},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":100.86,"high":102.58,"low":100.64,"open":101.06,"volume":7772100},{"timestamp":1683207000,"date":"2023-05-04","index":12330,"close":97.45,"high":99.54,"low":96.61,"open":99.54,"volume":13260700},{"timestamp":1683293400,"date":"2023-05-05","index":12331,"close":100.52,"high":100.85,"low":98.11,"open":98.59,"volume":9289100},{"timestamp":1683552600,"date":"2023-05-08","index":12332,"close":102.97,"high":103.91,"low":101.69,"open":101.7,"volume":10810100},{"timestamp":1683639000,"date":"2023-05-09","index":12333,"close":102.18,"high":102.98,"low":102.09,"open":102.91,"volume":6829900}],"post":[{"timestamp":1683725400,"date":"2023-05-10","index":12334,"close":101.14,"high":103.25,"low":100.04,"open":103,"volume":19525200},{"timestamp":1683811800,"date":"2023-05-11","index":12335,"close":92.31,"high":95.11,"low":91.88,"open":94.8,"volume":57127200},{"timestamp":1683898200,"date":"2023-05-12","index":12336,"close":91.99,"high":92.88,"low":91.24,"open":92.34,"volume":21817200},{"timestamp":1684157400,"date":"2023-05-15","index":12337,"close":92.86,"high":92.87,"low":90.7,"open":91.54,"volume":16792000},{"timestamp":1684243800,"date":"2023-05-16","index":12338,"close":90.98,"high":92.42,"low":90.78,"open":92.04,"volume":17013300},{"timestamp":1684330200,"date":"2023-05-17","index":12339,"close":92.77,"high":93.05,"low":90.85,"open":91.02,"volume":12461600},{"timestamp":1684416600,"date":"2023-05-18","index":12340,"close":93.76,"high":94.24,"low":92.46,"open":92.85,"volume":15014800},{"timestamp":1684503000,"date":"2023-05-19","index":12341,"close":91.35,"high":93,"low":91.32,"open":93,"volume":16411500},{"timestamp":1684762200,"date":"2023-05-22","index":12342,"close":91.82,"high":91.94,"low":89.89,"open":91.33,"volume":14150600},{"timestamp":1684848600,"date":"2023-05-23","index":12343,"close":89.82,"high":92.03,"low":89.81,"open":91.1,"volume":14778700},{"timestamp":1684935000,"date":"2023-05-24","index":12344,"close":89.07,"high":89.49,"low":88.41,"open":89.44,"volume":15350800}]},{"date":"2023-02-08","estimated":0.78,"reported":0.99,"pre":[{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":106,"high":108.44,"low":102,"open":104.7,"volume":8606700},{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":108.12,"high":108.16,"low":104.18,"open":104.96,"volume":10008000},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":109.7,"high":109.76,"low":107.57,"open":108.17,"volume":9204400},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":109.54,"high":110.58,"low":109.16,"open":109.26,"volume":10249700},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":107.59,"high":108.97,"low":107.48,"open":108.26,"volume":8548500},{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":108.49,"high":108.72,"low":107.45,"open":107.58,"volume":8251700},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":109.39,"high":109.94,"low":106.9,"open":108.5,"volume":9975500},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":113.21,"high":113.53,"low":109.69,"open":110.67,"volume":13093200},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":110.71,"high":113.14,"low":110.37,"open":111.47,"volume":12472500},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":109.87,"high":110.43,"low":108.53,"open":110.17,"volume":11956500},{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":111.63,"high":112.12,"low":108.86,"open":109.3,"volume":10844000}],"post":[{"timestamp":1675866600,"date":"2023-02-08","index":12271,"close":111.78,"high":113.33,"low":110.29,"open":112.2,"volume":27719900},{"timestamp":1675953000,"date":"2023-02-09","index":12272,"close":110.36,"high":118.18,"low":109.81,"open":118.04,"volume":46137200},{"timestamp":1676039400,"date":"2023-02-10","index":12273,"close":108.06,"high":109.74,"low":107.21,"open":108.96,"volume":15566000},{"timestamp":1676298600,"date":"2023-02-13","index":12274,"close":107.66,"high":108.29,"low":106.55,"open":108.1,"volume":12341500},{"timestamp":1676385000,"date":"2023-02-14","index":12275,"close":107.66,"high":108.44,"low":105.82,"open":106.82,"volume":10768100},{"timestamp":1676471400,"date":"2023-02-15","index":12276,"close":109.24,"high":109.27,"low":106.7,"open":107.09,"volume":8156000},{"timestamp":1676557800,"date":"2023-02-16","index":12277,"close":105.83,"high":108.02,"low":105.7,"open":107.55,"volume":9479900},{"timestamp":1676644200,"date":"2023-02-17","index":12278,"close":105.22,"high":105.8,"low":103.88,"open":105.03,"volume":9492200},{"timestamp":1676989800,"date":"2023-02-21","index":12279,"close":102.09,"high":103.73,"low":101.83,"open":103.55,"volume":10648200},{"timestamp":1677076200,"date":"2023-02-22","index":12280,"close":101.68,"high":102.56,"low":101.09,"open":101.33,"volume":9885100},{"timestamp":1677162600,"date":"2023-02-23","index":12281,"close":101.73,"high":102.05,"low":99.61,"open":101.45,"volume":10974800}]},{"date":"2022-11-08","estimated":0.55,"reported":0.3,"pre":[{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":101.72,"high":103.19,"low":100.12,"open":102.12,"volume":8221500},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":104.36,"high":104.73,"low":102.03,"open":102.16,"volume":7687500},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":104.63,"high":107.43,"low":103.53,"open":103.53,"volume":9203700},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":104.44,"high":106.87,"low":104.31,"open":105.81,"volume":8673500},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":105.95,"high":106.09,"low":103.53,"open":104.08,"volume":7250900},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":106.54,"high":106.9,"low":104.82,"open":105.66,"volume":8814800},{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":106,"high":108.84,"low":105.64,"open":107.7,"volume":7955800},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":101.82,"high":106.08,"low":101.79,"open":105.45,"volume":9583200},{"timestamp":1667482200,"date":"2022-11-03","index":12206,"close":99.25,"high":100.7,"low":98.56,"open":100.2,"volume":8978400},{"timestamp":1667568600,"date":"2022-11-04","index":12207,"close":99.58,"high":101.16,"low":98.11,"open":101.15,"volume":11035800},{"timestamp":1667831400,"date":"2022-11-07","index":12208,"close":100.43,"high":101.56,"low":98.99,"open":100.88,"volume":11355200}],"post":[{"timestamp":1667917800,"date":"2022-11-08","index":12209,"close":99.9,"high":101.97,"low":98.05,"open":100.74,"volume":27130300},{"timestamp":1668004200,"date":"2022-11-09","index":12210,"close":86.75,"high":91.1,"low":86.28,"open":90.55,"volume":62029800},{"timestamp":1668090600,"date":"2022-11-10","index":12211,"close":90.46,"high":90.5,"low":87.61,"open":89.75,"volume":36968100},{"timestamp":1668177000,"date":"2022-11-11","index":12212,"close":95.01,"high":95.58,"low":91.1,"open":91.58,"volume":22373300},{"timestamp":1668436200,"date":"2022-11-14","index":12213,"close":94.28,"high":96.62,"low":94.21,"open":95.85,"volume":20598000},{"timestamp":1668522600,"date":"2022-11-15","index":12214,"close":95.51,"high":97.18,"low":93.7,"open":96,"volume":15801900},{"timestamp":1668609000,"date":"2022-11-16","index":12215,"close":93.95,"high":95.22,"low":93.72,"open":95.22,"volume":11137700},{"timestamp":1668695400,"date":"2022-11-17","index":12216,"close":91.45,"high":92.27,"low":90.85,"open":92.12,"volume":12306400},{"timestamp":1668781800,"date":"2022-11-18","index":12217,"close":91.8,"high":93.16,"low":90.91,"open":92.86,"volume":10011700},{"timestamp":1669041000,"date":"2022-11-21","index":12218,"close":97.58,"high":100.89,"low":96.32,"open":100.12,"volume":70273500},{"timestamp":1669127400,"date":"2022-11-22","index":12219,"close":96.21,"high":97.67,"low":94.68,"open":97,"volume":25753700}]},{"date":"2022-08-10","estimated":0.96,"reported":1.09,"pre":[{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":99.78,"high":102.36,"low":99.56,"open":102.14,"volume":6346600},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":103.5,"high":103.65,"low":100.81,"open":100.97,"volume":9684800},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":104.9,"high":104.97,"low":102.71,"open":103.25,"volume":7970300},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":106.1,"high":106.34,"low":103.37,"open":105.14,"volume":10320000},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":106.22,"high":106.65,"low":103.86,"open":104.87,"volume":7769700},{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":104.71,"high":106.36,"low":104.62,"open":105.74,"volume":9093000},{"timestamp":1659533400,"date":"2022-08-03","index":12141,"close":109.02,"high":109.7,"low":105.73,"open":105.73,"volume":11243000},{"timestamp":1659619800,"date":"2022-08-04","index":12142,"close":108.12,"high":109.45,"low":107.66,"open":108.92,"volume":7322400},{"timestamp":1659706200,"date":"2022-08-05","index":12143,"close":106.63,"high":107.7,"low":105.37,"open":106.81,"volume":10100000},{"timestamp":1659965400,"date":"2022-08-08","index":12144,"close":109.11,"high":111.23,"low":107.9,"open":108.21,"volume":13025900},{"timestamp":1660051800,"date":"2022-08-09","index":12145,"close":108.13,"high":109.22,"low":107.03,"open":109.22,"volume":8776500}],"post":[{"timestamp":1660138200,"date":"2022-08-10","index":12146,"close":112.43,"high":112.67,"low":109.91,"open":112.48,"volume":26398700},{"timestamp":1660224600,"date":"2022-08-11","index":12147,"close":117.69,"high":123.27,"low":117.33,"open":122.21,"volume":50375000},{"timestamp":1660311000,"date":"2022-08-12","index":12148,"close":121.57,"high":121.61,"low":118.92,"open":119,"volume":21964800},{"timestamp":1660570200,"date":"2022-08-15","index":12149,"close":124.26,"high":125.96,"low":120.99,"open":121,"volume":24628300},{"timestamp":1660656600,"date":"2022-08-16","index":12150,"close":124.96,"high":126.48,"low":123.45,"open":124.73,"volume":14607300},{"timestamp":1660743000,"date":"2022-08-17","index":12151,"close":122.81,"high":124.48,"low":122.57,"open":123.45,"volume":9140900},{"timestamp":1660829400,"date":"2022-08-18","index":12152,"close":122.67,"high":123.13,"low":121.71,"open":123.01,"volume":7343900},{"timestamp":1660915800,"date":"2022-08-19","index":12153,"close":120.14,"high":121.39,"low":119.48,"open":121.25,"volume":8702500},{"timestamp":1661175000,"date":"2022-08-22","index":12154,"close":115.94,"high":118.21,"low":115.69,"open":117.7,"volume":11575800},{"timestamp":1661261400,"date":"2022-08-23","index":12155,"close":114.86,"high":116.37,"low":114.62,"open":115.98,"volume":7180700},{"timestamp":1661347800,"date":"2022-08-24","index":12156,"close":116.41,"high":117.16,"low":114.1,"open":114.67,"volume":7840500}]},{"date":"2022-05-11","estimated":1.19,"reported":1.08,"pre":[{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":115.77,"high":119.15,"low":115.64,"open":119.15,"volume":16116000},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":115.21,"high":116.9,"low":113.39,"open":115.43,"volume":15553000},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":115.29,"high":116,"low":112.69,"open":115.22,"volume":23192100},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":111.63,"high":115.99,"low":111.36,"open":115.2,"volume":16907000},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":113.5,"high":113.66,"low":111.01,"open":111.71,"volume":14300700},{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":113.55,"high":114.83,"low":112.69,"open":114.05,"volume":11149500},{"timestamp":1651671000,"date":"2022-05-04","index":12079,"close":116.19,"high":116.44,"low":111.83,"open":113.37,"volume":11488300},{"timestamp":1651757400,"date":"2022-05-05","index":12080,"close":112.61,"high":115.27,"low":111.48,"open":114.74,"volume":12720200},{"timestamp":1651843800,"date":"2022-05-06","index":12081,"close":110.29,"high":112.09,"low":108.3,"open":111.77,"volume":12525200},{"timestamp":1652103000,"date":"2022-05-09","index":12082,"close":106.98,"high":110.74,"low":106.48,"open":108.11,"volume":17941600},{"timestamp":1652189400,"date":"2022-05-10","index":12083,"close":107.68,"high":110.7,"low":106.14,"open":109.84,"volume":15657700}],"post":[{"timestamp":1652275800,"date":"2022-05-11","index":12084,"close":105.21,"high":110.07,"low":104.79,"open":107.9,"volume":26933300},{"timestamp":1652362200,"date":"2022-05-12","index":12085,"close":104.31,"high":105,"low":99.47,"open":102.9,"volume":36298800},{"timestamp":1652448600,"date":"2022-05-13","index":12086,"close":107.33,"high":107.69,"low":105.31,"open":105.36,"volume":16782600},{"timestamp":1652707800,"date":"2022-05-16","index":12087,"close":105.18,"high":107.62,"low":104.85,"open":107.46,"volume":11993600},{"timestamp":1652794200,"date":"2022-05-17","index":12088,"close":108.64,"high":108.79,"low":106.3,"open":107.73,"volume":11847600},{"timestamp":1652880600,"date":"2022-05-18","index":12089,"close":104.3,"high":107.66,"low":103.88,"open":107.38,"volume":11794000},{"timestamp":1652967000,"date":"2022-05-19","index":12090,"close":103.14,"high":105.3,"low":102.96,"open":103.43,"volume":11285000},{"timestamp":1653053400,"date":"2022-05-20","index":12091,"close":102.42,"high":104.8,"low":100.05,"open":104.49,"volume":15650400},{"timestamp":1653312600,"date":"2022-05-23","index":12092,"close":105.83,"high":106.03,"low":101.56,"open":103.76,"volume":14402400},{"timestamp":1653399000,"date":"2022-05-24","index":12093,"close":101.59,"high":103.84,"low":100.13,"open":103.71,"volume":13970200},{"timestamp":1653485400,"date":"2022-05-25","index":12094,"close":103.26,"high":103.81,"low":101.16,"open":101.43,"volume":11026600}]},{"date":"2022-02-09","estimated":0.63,"reported":1.06,"pre":[{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":136.51,"high":137.75,"low":132.38,"open":135.29,"volume":14694400},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":133.6,"high":138.2,"low":132.26,"open":137.71,"volume":14569900},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":135.42,"high":137.91,"low":134.02,"open":135.07,"volume":11913900},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":138.63,"high":138.69,"low":133.56,"open":135.21,"volume":10011700},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":142.97,"high":143.15,"low":138.47,"open":138.86,"volume":10185500},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":144.49,"high":144.69,"low":142.25,"open":143.02,"volume":8573300},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":142.62,"high":144.59,"low":141.38,"open":144.19,"volume":9529900},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":140.03,"high":142.04,"low":139.25,"open":140,"volume":9820600},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":142.02,"high":143.19,"low":139.53,"open":140.04,"volume":8061100},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":142.51,"high":144.09,"low":141.61,"open":143.39,"volume":10937500},{"timestamp":1644330600,"date":"2022-02-08","index":12020,"close":142.48,"high":142.89,"low":140.74,"open":141.79,"volume":9231700}],"post":[{"timestamp":1644417000,"date":"2022-02-09","index":12021,"close":147.23,"high":147.35,"low":143.25,"open":144.37,"volume":22877400},{"timestamp":1644503400,"date":"2022-02-10","index":12022,"close":152.16,"high":157.5,"low":151.11,"open":156.02,"volume":42500300},{"timestamp":1644589800,"date":"2022-02-11","index":12023,"close":149.47,"high":154.69,"low":148.56,"open":153.54,"volume":17975200},{"timestamp":1644849000,"date":"2022-02-14","index":12024,"close":150.85,"high":153.73,"low":149.21,"open":149.37,"volume":14694700},{"timestamp":1644935400,"date":"2022-02-15","index":12025,"close":154.72,"high":154.85,"low":152.51,"open":153.54,"volume":12726000},{"timestamp":1645021800,"date":"2022-02-16","index":12026,"close":156.35,"high":156.73,"low":153.75,"open":154.98,"volume":10656400},{"timestamp":1645108200,"date":"2022-02-17","index":12027,"close":152.95,"high":155.36,"low":152.61,"open":154.69,"volume":8110300},{"timestamp":1645194600,"date":"2022-02-18","index":12028,"close":151.36,"high":153.68,"low":150.05,"open":152.91,"volume":10785500},{"timestamp":1645540200,"date":"2022-02-22","index":12029,"close":148.09,"high":150.79,"low":147.61,"open":150.19,"volume":12227200},{"timestamp":1645626600,"date":"2022-02-23","index":12030,"close":145.87,"high":149.74,"low":145.5,"open":149.5,"volume":9300700},{"timestamp":1645713000,"date":"2022-02-24","index":12031,"close":149.4,"high":149.57,"low":140,"open":140,"volume":12475500}]},{"date":"2021-11-10","estimated":0.51,"reported":0.37,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":172.04,"high":173.12,"low":170.71,"open":172.95,"volume":5850200},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":169.55,"high":172.04,"low":169.43,"open":171.77,"volume":7054700},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":169.68,"high":170.35,"low":168.6,"open":169.48,"volume":7884500},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":169.07,"high":170.46,"low":168.15,"open":169.02,"volume":7598800},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":170.19,"high":171.25,"low":169.09,"open":169.21,"volume":8182900},{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":169.83,"high":170.85,"low":168.98,"open":170.03,"volume":6777200},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":170.08,"high":170.19,"low":168.37,"open":169.7,"volume":6829300},{"timestamp":1636032600,"date":"2021-11-04","index":11955,"close":170.28,"high":170.42,"low":168.67,"open":170.03,"volume":7505500},{"timestamp":1636119000,"date":"2021-11-05","index":11956,"close":175.63,"high":176.99,"low":172.33,"open":173.5,"volume":16859200},{"timestamp":1636381800,"date":"2021-11-08","index":11957,"close":176.87,"high":179.25,"low":176.1,"open":178.69,"volume":10584600},{"timestamp":1636468200,"date":"2021-11-09","index":11958,"close":175.11,"high":177.12,"low":173.21,"open":176.95,"volume":7293300}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":11959,"close":174.45,"high":176.87,"low":173.87,"open":174.69,"volume":11045800},{"timestamp":1636641000,"date":"2021-11-11","index":11960,"close":162.11,"high":163.96,"low":158.33,"open":162.89,"volume":62366500},{"timestamp":1636727400,"date":"2021-11-12","index":11961,"close":159.63,"high":163.61,"low":158.93,"open":163.52,"volume":25638400},{"timestamp":1636986600,"date":"2021-11-15","index":11962,"close":158.43,"high":160.72,"low":157.66,"open":160.09,"volume":21285300},{"timestamp":1637073000,"date":"2021-11-16","index":11963,"close":158.83,"high":160.24,"low":158.55,"open":159.06,"volume":15516200},{"timestamp":1637159400,"date":"2021-11-17","index":11964,"close":157.33,"high":158.89,"low":156.75,"open":158.73,"volume":14695500},{"timestamp":1637245800,"date":"2021-11-18","index":11965,"close":155.58,"high":157.3,"low":153.71,"open":157.09,"volume":14487700},{"timestamp":1637332200,"date":"2021-11-19","index":11966,"close":154,"high":155.21,"low":152.77,"open":155.02,"volume":16776500},{"timestamp":1637591400,"date":"2021-11-22","index":11967,"close":154.16,"high":155.82,"low":152.57,"open":153.23,"volume":12790400},{"timestamp":1637677800,"date":"2021-11-23","index":11968,"close":151.03,"high":154.25,"low":150.19,"open":153.84,"volume":17382900},{"timestamp":1637764200,"date":"2021-11-24","index":11969,"close":151.34,"high":151.41,"low":148.8,"open":150.69,"volume":14123700}]},{"date":"2021-08-12","estimated":0.55,"reported":0.8,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":179.1,"high":180.35,"low":177.55,"open":179.69,"volume":5926900},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":178.35,"high":181.42,"low":178.27,"open":179.81,"volume":6209100},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":176.02,"high":179.2,"low":175.14,"open":177.53,"volume":6813400},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":175.55,"high":178.82,"low":175.31,"open":177.22,"volume":5847200},{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":172.99,"high":176.13,"low":170.92,"open":176.02,"volume":9931300},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":172.58,"high":173.25,"low":171.34,"open":172.5,"volume":5665800},{"timestamp":1628170200,"date":"2021-08-05","index":11891,"close":176.71,"high":177.12,"low":172.49,"open":172.49,"volume":8864200},{"timestamp":1628256600,"date":"2021-08-06","index":11892,"close":177.13,"high":178.81,"low":176.63,"open":177.43,"volume":5505200},{"timestamp":1628515800,"date":"2021-08-09","index":11893,"close":176.72,"high":177.31,"low":175.06,"open":177,"volume":5339000},{"timestamp":1628602200,"date":"2021-08-10","index":11894,"close":177.07,"high":177.4,"low":175.58,"open":176.25,"volume":5185000},{"timestamp":1628688600,"date":"2021-08-11","index":11895,"close":178.09,"high":178.49,"low":176.51,"open":177.36,"volume":5359900}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":11896,"close":179.29,"high":179.72,"low":176.45,"open":178.09,"volume":11081300},{"timestamp":1628861400,"date":"2021-08-13","index":11897,"close":181.08,"high":187.58,"low":180.88,"open":186.29,"volume":32504600},{"timestamp":1629120600,"date":"2021-08-16","index":11898,"close":179.09,"high":180.59,"low":176.51,"open":180.51,"volume":8746700},{"timestamp":1629207000,"date":"2021-08-17","index":11899,"close":175.83,"high":178.45,"low":174.92,"open":177.15,"volume":8534500},{"timestamp":1629293400,"date":"2021-08-18","index":11900,"close":174.74,"high":176.79,"low":174.5,"open":175.9,"volume":7063500},{"timestamp":1629379800,"date":"2021-08-19","index":11901,"close":173.25,"high":174.68,"low":172.56,"open":174,"volume":8478600},{"timestamp":1629466200,"date":"2021-08-20","index":11902,"close":175.12,"high":175.21,"low":172.65,"open":173,"volume":6239600},{"timestamp":1629725400,"date":"2021-08-23","index":11903,"close":177.66,"high":178.31,"low":175.91,"open":177.08,"volume":7395900},{"timestamp":1629811800,"date":"2021-08-24","index":11904,"close":178.47,"high":180.08,"low":177.76,"open":177.92,"volume":5886900},{"timestamp":1629898200,"date":"2021-08-25","index":11905,"close":178.31,"high":178.59,"low":176.88,"open":178.16,"volume":4842100},{"timestamp":1629984600,"date":"2021-08-26","index":11906,"close":176.56,"high":178.94,"low":176.34,"open":178.34,"volume":4563000}]},{"date":"2021-05-13","estimated":0.27,"reported":0.79,"pre":[{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":183.39,"high":184.79,"low":182.82,"open":184.79,"volume":5199300},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":185.33,"high":185.55,"low":182.75,"open":184.8,"volume":5958300},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":186.02,"high":186.32,"low":183.54,"open":184.29,"volume":7866300},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":185.51,"high":189.22,"low":185.25,"open":187.69,"volume":7542800},{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":184.25,"high":185.63,"low":182.31,"open":184.87,"volume":7069300},{"timestamp":1620221400,"date":"2021-05-05","index":11827,"close":181.51,"high":185.01,"low":181.36,"open":185.01,"volume":5901700},{"timestamp":1620307800,"date":"2021-05-06","index":11828,"close":181.79,"high":182.99,"low":179.81,"open":182.78,"volume":6944900},{"timestamp":1620394200,"date":"2021-05-07","index":11829,"close":184.84,"high":185.12,"low":181.51,"open":182,"volume":6888400},{"timestamp":1620653400,"date":"2021-05-10","index":11830,"close":184.3,"high":186.97,"low":184.03,"open":185.7,"volume":8260300},{"timestamp":1620739800,"date":"2021-05-11","index":11831,"close":181.67,"high":182.25,"low":178.43,"open":181.8,"volume":10865600},{"timestamp":1620826200,"date":"2021-05-12","index":11832,"close":177.85,"high":182.46,"low":177.58,"open":180.7,"volume":8988100}],"post":[{"timestamp":1620912600,"date":"2021-05-13","index":11833,"close":178.34,"high":180.75,"low":175.8,"open":178.37,"volume":12332200},{"timestamp":1620999000,"date":"2021-05-14","index":11834,"close":173.7,"high":174.91,"low":168.78,"open":172.93,"volume":33149400},{"timestamp":1621258200,"date":"2021-05-17","index":11835,"close":170.08,"high":172.99,"low":168.57,"open":172.7,"volume":17771600},{"timestamp":1621344600,"date":"2021-05-18","index":11836,"close":169.68,"high":171.26,"low":169.45,"open":170.26,"volume":10401000},{"timestamp":1621431000,"date":"2021-05-19","index":11837,"close":169.27,"high":169.4,"low":167.1,"open":167.71,"volume":9251000},{"timestamp":1621517400,"date":"2021-05-20","index":11838,"close":171.36,"high":171.9,"low":168.98,"open":169.21,"volume":7400700},{"timestamp":1621603800,"date":"2021-05-21","index":11839,"close":172.4,"high":173.12,"low":171.52,"open":172.22,"volume":8105700},{"timestamp":1621863000,"date":"2021-05-24","index":11840,"close":174.31,"high":175.11,"low":171.75,"open":172.45,"volume":7346700},{"timestamp":1621949400,"date":"2021-05-25","index":11841,"close":176.17,"high":177.45,"low":175.4,"open":175.6,"volume":8089700},{"timestamp":1622035800,"date":"2021-05-26","index":11842,"close":176.47,"high":177.9,"low":176.2,"open":176.62,"volume":8086200},{"timestamp":1622122200,"date":"2021-05-27","index":11843,"close":179.04,"high":179.59,"low":176.79,"open":177.2,"volume":13567800}]},{"date":"2021-02-11","estimated":-0.41,"reported":0.32,"pre":[{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":163.03,"high":166.34,"low":160.52,"open":165.01,"volume":18239200},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":171.88,"high":172.88,"low":165.95,"open":166.17,"volume":14449100},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":168.17,"high":169.81,"low":165.79,"open":168.8,"volume":12848800},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":170.97,"high":171.73,"low":168.03,"open":170.84,"volume":8140400},{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":176.96,"high":179.76,"low":172.8,"open":173.77,"volume":12215200},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":176.43,"high":178.43,"low":175.76,"open":177,"volume":5508600},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":180.23,"high":181.38,"low":176.49,"open":177.59,"volume":9035400},{"timestamp":1612535400,"date":"2021-02-05","index":11766,"close":181.16,"high":182.32,"low":179.33,"open":181.71,"volume":6640500},{"timestamp":1612794600,"date":"2021-02-08","index":11767,"close":190,"high":190.64,"low":183.3,"open":183.85,"volume":16085700},{"timestamp":1612881000,"date":"2021-02-09","index":11768,"close":188.21,"high":189.25,"low":186.04,"open":188.17,"volume":11270800},{"timestamp":1612967400,"date":"2021-02-10","index":11769,"close":189.63,"high":190.7,"low":185.81,"open":189.98,"volume":11464600}],"post":[{"timestamp":1613053800,"date":"2021-02-11","index":11770,"close":190.91,"high":191.25,"low":188.07,"open":189.18,"volume":17507900},{"timestamp":1613140200,"date":"2021-02-12","index":11771,"close":187.67,"high":193.85,"low":186.56,"open":193,"volume":27233800},{"timestamp":1613485800,"date":"2021-02-16","index":11772,"close":186.35,"high":188.44,"low":184.86,"open":187.3,"volume":11630700},{"timestamp":1613572200,"date":"2021-02-17","index":11773,"close":186.44,"high":187.63,"low":182.16,"open":185.36,"volume":11391800},{"timestamp":1613658600,"date":"2021-02-18","index":11774,"close":183,"high":186.4,"low":182.84,"open":184.79,"volume":12380900},{"timestamp":1613745000,"date":"2021-02-19","index":11775,"close":183.65,"high":184.78,"low":182.79,"open":184.27,"volume":8834500},{"timestamp":1614004200,"date":"2021-02-22","index":11776,"close":191.76,"high":194.02,"low":181.53,"open":181.74,"volume":18799600},{"timestamp":1614090600,"date":"2021-02-23","index":11777,"close":197.09,"high":198.94,"low":188.66,"open":193.59,"volume":23191400},{"timestamp":1614177000,"date":"2021-02-24","index":11778,"close":197.51,"high":200.6,"low":195.33,"open":197.58,"volume":16205900},{"timestamp":1614263400,"date":"2021-02-25","index":11779,"close":190.98,"high":197.96,"low":190.38,"open":197.73,"volume":12712000},{"timestamp":1614349800,"date":"2021-02-26","index":11780,"close":189.04,"high":191.61,"low":185.45,"open":190.07,"volume":15844000}]},{"date":"2020-11-12","estimated":-0.7,"reported":-0.2,"pre":[{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":118.47,"high":121.53,"low":118.32,"open":121.01,"volume":11654700},{"timestamp":1603978200,"date":"2020-10-29","index":11699,"close":121.54,"high":122.63,"low":117.23,"open":118.16,"volume":9583700},{"timestamp":1604064600,"date":"2020-10-30","index":11700,"close":121.25,"high":121.75,"low":119.09,"open":120.64,"volume":8090200},{"timestamp":1604327400,"date":"2020-11-02","index":11701,"close":120.13,"high":122.93,"low":119.81,"open":122.24,"volume":9186000},{"timestamp":1604413800,"date":"2020-11-03","index":11702,"close":124.02,"high":125.07,"low":121.37,"open":121.61,"volume":8144900},{"timestamp":1604500200,"date":"2020-11-04","index":11703,"close":125.07,"high":126.86,"low":123.41,"open":123.58,"volume":7483000},{"timestamp":1604586600,"date":"2020-11-05","index":11704,"close":126.96,"high":128.62,"low":125.8,"open":126.78,"volume":7654800},{"timestamp":1604673000,"date":"2020-11-06","index":11705,"close":127.46,"high":128.04,"low":124.61,"open":126.26,"volume":6259700},{"timestamp":1604932200,"date":"2020-11-09","index":11706,"close":142.59,"high":147.68,"low":138.07,"open":140.26,"volume":35634700},{"timestamp":1605018600,"date":"2020-11-10","index":11707,"close":142.11,"high":142.37,"low":137.67,"open":139.97,"volume":18115400},{"timestamp":1605105000,"date":"2020-11-11","index":11708,"close":137.82,"high":142,"low":136.62,"open":141.47,"volume":9600900}],"post":[{"timestamp":1605191400,"date":"2020-11-12","index":11709,"close":135.52,"high":138.49,"low":134.1,"open":136.34,"volume":13768200},{"timestamp":1605277800,"date":"2020-11-13","index":11710,"close":138.36,"high":141.19,"low":136.52,"open":140.9,"volume":21062300},{"timestamp":1605537000,"date":"2020-11-16","index":11711,"close":144.67,"high":144.74,"low":141.57,"open":141.57,"volume":16382500},{"timestamp":1605623400,"date":"2020-11-17","index":11712,"close":144.5,"high":144.83,"low":142.56,"open":144.4,"volume":9354900},{"timestamp":1605709800,"date":"2020-11-18","index":11713,"close":143.9,"high":145.48,"low":143.35,"open":144.5,"volume":9456200},{"timestamp":1605796200,"date":"2020-11-19","index":11714,"close":141.72,"high":143.3,"low":141.7,"open":142.57,"volume":8892500},{"timestamp":1605882600,"date":"2020-11-20","index":11715,"close":141.07,"high":142.61,"low":140.86,"open":141.71,"volume":8481600},{"timestamp":1606141800,"date":"2020-11-23","index":11716,"close":145.98,"high":147.75,"low":141.7,"open":142.45,"volume":12887000},{"timestamp":1606228200,"date":"2020-11-24","index":11717,"close":151.49,"high":151.86,"low":147.85,"open":148.16,"volume":16711700},{"timestamp":1606314600,"date":"2020-11-25","index":11718,"close":149.09,"high":150.27,"low":147.24,"open":150.27,"volume":9552000},{"timestamp":1606487400,"date":"2020-11-27","index":11719,"close":147.13,"high":150.35,"low":146.53,"open":149,"volume":5306400}]},{"date":"2020-08-04","estimated":-0.64,"reported":0.08,"pre":[{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":117.79,"high":118.49,"low":116.82,"open":118.05,"volume":8947900},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":118.62,"high":120.39,"low":117.66,"open":118.05,"volume":8946300},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":119.03,"high":119.3,"low":117.93,"open":118.19,"volume":7063300},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":118.12,"high":119.35,"low":117.01,"open":118.86,"volume":7255800},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":117.61,"high":118.21,"low":115.53,"open":115.7,"volume":8233300},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":116.31,"high":117.42,"low":115.68,"open":117.2,"volume":9413000},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":116.18,"high":116.84,"low":114.68,"open":115.46,"volume":6821100},{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":115.61,"high":116.71,"low":115.11,"open":116.22,"volume":9496500},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":115.66,"high":116.29,"low":113.37,"open":114.91,"volume":9713500},{"timestamp":1596202200,"date":"2020-07-31","index":11636,"close":116.94,"high":117.05,"low":114.12,"open":115.22,"volume":9601000},{"timestamp":1596461400,"date":"2020-08-03","index":11637,"close":116.35,"high":117.12,"low":115.35,"open":116.17,"volume":10229200}],"post":[{"timestamp":1596547800,"date":"2020-08-04","index":11638,"close":117.29,"high":118.35,"low":115.76,"open":115.96,"volume":17293900},{"timestamp":1596634200,"date":"2020-08-05","index":11639,"close":127.61,"high":130.31,"low":123.28,"open":123.37,"volume":53000200},{"timestamp":1596720600,"date":"2020-08-06","index":11640,"close":130.82,"high":131.63,"low":125.61,"open":126.96,"volume":27238000},{"timestamp":1596807000,"date":"2020-08-07","index":11641,"close":129.93,"high":131.94,"low":128.66,"open":130.22,"volume":16088600},{"timestamp":1597066200,"date":"2020-08-10","index":11642,"close":128.79,"high":131.32,"low":128.49,"open":129.75,"volume":8529200},{"timestamp":1597152600,"date":"2020-08-11","index":11643,"close":130.49,"high":132.76,"low":130,"open":130.53,"volume":13885700},{"timestamp":1597239000,"date":"2020-08-12","index":11644,"close":131.79,"high":133,"low":130.49,"open":130.67,"volume":12204200},{"timestamp":1597325400,"date":"2020-08-13","index":11645,"close":130.96,"high":132.35,"low":130.45,"open":130.64,"volume":6468600},{"timestamp":1597411800,"date":"2020-08-14","index":11646,"close":130.53,"high":131.08,"low":129.74,"open":130.01,"volume":6507600},{"timestamp":1597671000,"date":"2020-08-17","index":11647,"close":129.37,"high":130.14,"low":128.54,"open":130.1,"volume":7492200},{"timestamp":1597757400,"date":"2020-08-18","index":11648,"close":128.92,"high":129.59,"low":128.36,"open":129.44,"volume":6714600}]},{"date":"2020-05-05","estimated":0.89,"reported":0.6,"pre":[{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":102.26,"high":104.86,"low":102,"open":103.58,"volume":17021000},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":100.54,"high":101.51,"low":99.13,"open":100.01,"volume":16101400},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":100.99,"high":102.63,"low":100.89,"open":101.8,"volume":11463800},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":101,"high":102.53,"low":99.46,"open":100.65,"volume":17132200},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":101.19,"high":101.92,"low":99.52,"open":101.78,"volume":13614100},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":106.06,"high":106.52,"low":101.61,"open":102,"volume":15518300},{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":106.21,"high":110.06,"low":105.98,"open":108.79,"volume":16503700},{"timestamp":1588167000,"date":"2020-04-29","index":11571,"close":112.25,"high":112.7,"low":108.56,"open":109.94,"volume":20139800},{"timestamp":1588253400,"date":"2020-04-30","index":11572,"close":108.15,"high":110.31,"low":106.86,"open":109.44,"volume":18638700},{"timestamp":1588339800,"date":"2020-05-01","index":11573,"close":105.5,"high":106.91,"low":104.47,"open":106.36,"volume":13209100},{"timestamp":1588599000,"date":"2020-05-04","index":11574,"close":103.18,"high":103.83,"low":100.55,"open":102.01,"volume":19514800}],"post":[{"timestamp":1588685400,"date":"2020-05-05","index":11575,"close":101.06,"high":105.18,"low":100.9,"open":101.51,"volume":30169800},{"timestamp":1588771800,"date":"2020-05-06","index":11576,"close":100.88,"high":105.27,"low":98.86,"open":101.48,"volume":51992400},{"timestamp":1588858200,"date":"2020-05-07","index":11577,"close":105.57,"high":105.61,"low":101.83,"open":101.85,"volume":20868800},{"timestamp":1588944600,"date":"2020-05-08","index":11578,"close":109.16,"high":109.18,"low":106.63,"open":109.05,"volume":24079700},{"timestamp":1589203800,"date":"2020-05-11","index":11579,"close":107.77,"high":108.81,"low":106.41,"open":108.4,"volume":20555900},{"timestamp":1589290200,"date":"2020-05-12","index":11580,"close":104.56,"high":109.44,"low":104.49,"open":109.06,"volume":17049700},{"timestamp":1589376600,"date":"2020-05-13","index":11581,"close":102.92,"high":104.54,"low":101.6,"open":104.5,"volume":21085800},{"timestamp":1589463000,"date":"2020-05-14","index":11582,"close":105.91,"high":105.92,"low":99.66,"open":101.98,"volume":22002200},{"timestamp":1589549400,"date":"2020-05-15","index":11583,"close":109.05,"high":109.38,"low":104.27,"open":104.98,"volume":29766000},{"timestamp":1589808600,"date":"2020-05-18","index":11584,"close":116.85,"high":119.78,"low":114.47,"open":114.47,"volume":40044600},{"timestamp":1589895000,"date":"2020-05-19","index":11585,"close":114.37,"high":116.47,"low":113.42,"open":115.1,"volume":20332600}]},{"date":"2020-02-04","estimated":1.44,"reported":1.53,"pre":[{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":144.33,"high":145.64,"low":144.01,"open":145.54,"volume":10355300},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":143.56,"high":144.59,"low":143.01,"open":144.24,"volume":9250200},{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":144.01,"high":144.79,"low":143.54,"open":144.45,"volume":7550000},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":142.2,"high":143.61,"low":140.65,"open":143.6,"volume":11082000},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":140.08,"high":142.25,"low":139.2,"open":141.4,"volume":13076300},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":135.9,"high":137.73,"low":135,"open":135.86,"volume":12831800},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":138.37,"high":138.93,"low":135.86,"open":136.5,"volume":10390000},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":136.06,"high":138.68,"low":135.79,"open":138.6,"volume":9382700},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":137.81,"high":137.85,"low":134.83,"open":135.09,"volume":11847300},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":138.31,"high":138.67,"low":137.06,"open":138.4,"volume":12379100},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":141.32,"high":141.82,"low":139.75,"open":139.79,"volume":12639900}],"post":[{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":144.73,"high":145.59,"low":143.25,"open":145.49,"volume":23519700},{"timestamp":1580913000,"date":"2020-02-05","index":11513,"close":141.37,"high":147.3,"low":138.57,"open":146.6,"volume":27824100},{"timestamp":1580999400,"date":"2020-02-06","index":11514,"close":142.7,"high":143.95,"low":141.22,"open":141.92,"volume":9504600},{"timestamp":1581085800,"date":"2020-02-07","index":11515,"close":141.02,"high":141.99,"low":140.12,"open":141.89,"volume":10948900},{"timestamp":1581345000,"date":"2020-02-10","index":11516,"close":142.59,"high":142.59,"low":140.46,"open":141.03,"volume":8162100},{"timestamp":1581431400,"date":"2020-02-11","index":11517,"close":141.01,"high":142.99,"low":140.46,"open":142.85,"volume":10790100},{"timestamp":1581517800,"date":"2020-02-12","index":11518,"close":141.85,"high":142.22,"low":140.87,"open":141.34,"volume":8168200},{"timestamp":1581604200,"date":"2020-02-13","index":11519,"close":140.9,"high":141.9,"low":140.82,"open":141.17,"volume":7543100},{"timestamp":1581690600,"date":"2020-02-14","index":11520,"close":139.54,"high":141.28,"low":139.13,"open":141.1,"volume":9110500},{"timestamp":1582036200,"date":"2020-02-18","index":11521,"close":139.14,"high":139.66,"low":138.1,"open":139.02,"volume":8214900},{"timestamp":1582122600,"date":"2020-02-19","index":11522,"close":141.3,"high":141.87,"low":139.23,"open":139.63,"volume":7080900}]},{"date":"2019-11-07","estimated":0.95,"reported":1.07,"pre":[{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":131.13,"high":132.68,"low":130.76,"open":132.45,"volume":5970800},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":130.26,"high":131.7,"low":129.63,"open":131.52,"volume":5746300},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":130.9,"high":131.76,"low":130.03,"open":130.5,"volume":6696000},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":130.53,"high":132.08,"low":130.14,"open":131.45,"volume":8940300},{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":129.48,"high":130.77,"low":129.44,"open":130.5,"volume":9305100},{"timestamp":1572442200,"date":"2019-10-30","index":11447,"close":129.6,"high":130.31,"low":129.15,"open":129.69,"volume":10880000},{"timestamp":1572528600,"date":"2019-10-31","index":11448,"close":129.92,"high":130.15,"low":128.75,"open":129.53,"volume":9628300},{"timestamp":1572615000,"date":"2019-11-01","index":11449,"close":132.75,"high":132.8,"low":130.51,"open":130.99,"volume":8507600},{"timestamp":1572877800,"date":"2019-11-04","index":11450,"close":132.92,"high":134.14,"low":132.47,"open":134.12,"volume":7631800},{"timestamp":1572964200,"date":"2019-11-05","index":11451,"close":131.45,"high":132.77,"low":130.89,"open":132.77,"volume":7404500},{"timestamp":1573050600,"date":"2019-11-06","index":11452,"close":131.27,"high":131.66,"low":130.66,"open":131.6,"volume":9132500}],"post":[{"timestamp":1573137000,"date":"2019-11-07","index":11453,"close":132.96,"high":133.7,"low":131.75,"open":132.35,"volume":18047600},{"timestamp":1573223400,"date":"2019-11-08","index":11454,"close":137.96,"high":140.25,"low":136.74,"open":140.22,"volume":24175900},{"timestamp":1573482600,"date":"2019-11-11","index":11455,"close":136.74,"high":138.56,"low":136.21,"open":137.5,"volume":10138400},{"timestamp":1573569000,"date":"2019-11-12","index":11456,"close":138.58,"high":139.34,"low":136.74,"open":138.03,"volume":17284000},{"timestamp":1573655400,"date":"2019-11-13","index":11457,"close":148.72,"high":149.92,"low":136.84,"open":138.58,"volume":45725400},{"timestamp":1573741800,"date":"2019-11-14","index":11458,"close":147.15,"high":150.63,"low":146.28,"open":148,"volume":28393600},{"timestamp":1573828200,"date":"2019-11-15","index":11459,"close":144.67,"high":147.2,"low":144.21,"open":147.14,"volume":13733400},{"timestamp":1574087400,"date":"2019-11-18","index":11460,"close":147.65,"high":149.04,"low":143.69,"open":144.75,"volume":15353100},{"timestamp":1574173800,"date":"2019-11-19","index":11461,"close":148.38,"high":149.48,"low":146.8,"open":148.18,"volume":11504300},{"timestamp":1574260200,"date":"2019-11-20","index":11462,"close":146.93,"high":148.99,"low":146.03,"open":148.09,"volume":9448400},{"timestamp":1574346600,"date":"2019-11-21","index":11463,"close":146.9,"high":147.47,"low":146.26,"open":147.16,"volume":6241400}]},{"date":"2019-08-06","estimated":1.75,"reported":1.35,"pre":[{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":140.84,"high":141.44,"low":140.01,"open":141.25,"volume":7706400},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":141.26,"high":142.54,"low":140.27,"open":141.65,"volume":7514500},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":141.29,"high":141.59,"low":140.4,"open":141.4,"volume":5896600},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":143.21,"high":143.23,"low":141.04,"open":141.4,"volume":7294400},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":144.65,"high":145.19,"low":143.05,"open":143.74,"volume":8139400},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":146.39,"high":147.15,"low":145.17,"open":145.59,"volume":11674100},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":144.93,"high":146.8,"low":144.61,"open":145.76,"volume":6563100},{"timestamp":1564579800,"date":"2019-07-31","index":11383,"close":143.01,"high":145,"low":142.34,"open":144.99,"volume":9710700},{"timestamp":1564666200,"date":"2019-08-01","index":11384,"close":141.85,"high":144.53,"low":141.26,"open":143.34,"volume":8911700},{"timestamp":1564752600,"date":"2019-08-02","index":11385,"close":141.71,"high":142.22,"low":139.94,"open":140.99,"volume":6539100},{"timestamp":1565011800,"date":"2019-08-05","index":11386,"close":138.3,"high":140.23,"low":137.03,"open":139.14,"volume":10669700}],"post":[{"timestamp":1565098200,"date":"2019-08-06","index":11387,"close":141.87,"high":141.95,"low":138.37,"open":140.41,"volume":18818900},{"timestamp":1565184600,"date":"2019-08-07","index":11388,"close":134.86,"high":135.87,"low":132.26,"open":134.93,"volume":29084500},{"timestamp":1565271000,"date":"2019-08-08","index":11389,"close":137.89,"high":138,"low":136.01,"open":137.9,"volume":14054800},{"timestamp":1565357400,"date":"2019-08-09","index":11390,"close":138.52,"high":139.24,"low":136.76,"open":137.1,"volume":8811900},{"timestamp":1565616600,"date":"2019-08-12","index":11391,"close":135.75,"high":137.57,"low":135.23,"open":137.31,"volume":7918900},{"timestamp":1565703000,"date":"2019-08-13","index":11392,"close":137.01,"high":137.92,"low":135,"open":135,"volume":8145400},{"timestamp":1565789400,"date":"2019-08-14","index":11393,"close":132.85,"high":135.15,"low":132.68,"open":135.06,"volume":11797700},{"timestamp":1565875800,"date":"2019-08-15","index":11394,"close":133.41,"high":134.28,"low":132.47,"open":133.5,"volume":7590100},{"timestamp":1565962200,"date":"2019-08-16","index":11395,"close":135.2,"high":135.5,"low":133.83,"open":134.02,"volume":6353800},{"timestamp":1566221400,"date":"2019-08-19","index":11396,"close":135.29,"high":137.62,"low":134.28,"open":136.79,"volume":11741800},{"timestamp":1566307800,"date":"2019-08-20","index":11397,"close":135.13,"high":136.04,"low":133.26,"open":133.33,"volume":8628000}]}]
diff --git a/data/DOCU_full.json b/data/DOCU_full.json
index 4fe67c327..5d3fef939 100644
--- a/data/DOCU_full.json
+++ b/data/DOCU_full.json
@@ -1 +1 @@
-[{"date":"2025-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":0.8,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1527,"close":58.04,"high":60.33,"low":57.39,"open":60,"volume":1747800},{"timestamp":1716471000,"date":"2024-05-23","index":1528,"close":57.32,"high":58.77,"low":57.13,"open":58.45,"volume":1277700},{"timestamp":1716557400,"date":"2024-05-24","index":1529,"close":56.93,"high":57.56,"low":56.42,"open":56.82,"volume":1456800},{"timestamp":1716903000,"date":"2024-05-28","index":1530,"close":57.71,"high":58.01,"low":56.74,"open":57.29,"volume":1449800},{"timestamp":1716989400,"date":"2024-05-29","index":1531,"close":58.5,"high":58.75,"low":57,"open":57.01,"volume":1240400},{"timestamp":1717075800,"date":"2024-05-30","index":1532,"close":54.69,"high":57.85,"low":54.63,"open":57.79,"volume":2333700},{"timestamp":1717162200,"date":"2024-05-31","index":1533,"close":54.74,"high":54.99,"low":53.5,"open":54.92,"volume":3351900},{"timestamp":1717421400,"date":"2024-06-03","index":1534,"close":53.44,"high":54.9,"low":52.35,"open":54.89,"volume":3242800},{"timestamp":1717507800,"date":"2024-06-04","index":1535,"close":53.2,"high":54.04,"low":53.1,"open":53.77,"volume":2115600},{"timestamp":1717594200,"date":"2024-06-05","index":1536,"close":53.54,"high":54.08,"low":52.83,"open":53.4,"volume":3056500},{"timestamp":1717680600,"date":"2024-06-06","index":1537,"close":54.6,"high":54.76,"low":53.53,"open":53.53,"volume":7856200}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1538,"close":52.05,"high":53.15,"low":48.7,"open":51.38,"volume":17995100},{"timestamp":1718026200,"date":"2024-06-10","index":1539,"close":50.99,"high":51.7,"low":50.44,"open":51.67,"volume":3388200},{"timestamp":1718112600,"date":"2024-06-11","index":1540,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215677,"date":"2024-06-12","index":1541,"close":51.73,"high":53.68,"low":51.67,"open":52.61,"volume":1376858},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-05-29","estimated":0.79,"reported":null,"pre":[],"post":[]},{"date":"2024-03-07","estimated":0.64,"reported":0.76,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":1464,"close":50.14,"high":50.64,"low":49.46,"open":50.56,"volume":2112200},{"timestamp":1708698600,"date":"2024-02-23","index":1465,"close":51.73,"high":51.85,"low":50.17,"open":50.44,"volume":3288900},{"timestamp":1708957800,"date":"2024-02-26","index":1466,"close":51.8,"high":53.15,"low":51.54,"open":51.79,"volume":2972200},{"timestamp":1709044200,"date":"2024-02-27","index":1467,"close":52.11,"high":52.59,"low":51.48,"open":52.37,"volume":2337500},{"timestamp":1709130600,"date":"2024-02-28","index":1468,"close":52.77,"high":53.43,"low":51.58,"open":51.81,"volume":1884100},{"timestamp":1709217000,"date":"2024-02-29","index":1469,"close":53.27,"high":53.54,"low":52.13,"open":52.99,"volume":3001600},{"timestamp":1709303400,"date":"2024-03-01","index":1470,"close":54.58,"high":54.59,"low":52.9,"open":53,"volume":2512500},{"timestamp":1709562600,"date":"2024-03-04","index":1471,"close":53.55,"high":55.1,"low":53.29,"open":54.9,"volume":2327400},{"timestamp":1709649000,"date":"2024-03-05","index":1472,"close":51.78,"high":53.14,"low":51.12,"open":52.88,"volume":2395700},{"timestamp":1709735400,"date":"2024-03-06","index":1473,"close":52.47,"high":53.69,"low":52.1,"open":53.08,"volume":3276800},{"timestamp":1709821800,"date":"2024-03-07","index":1474,"close":53.56,"high":54.1,"low":52.65,"open":52.91,"volume":8451100}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":1475,"close":55.97,"high":58.96,"low":54.79,"open":58.9,"volume":14750000},{"timestamp":1710163800,"date":"2024-03-11","index":1476,"close":57.98,"high":58.52,"low":56.02,"open":56.21,"volume":7138900},{"timestamp":1710250200,"date":"2024-03-12","index":1477,"close":58.48,"high":59.81,"low":57.65,"open":58.41,"volume":4942800},{"timestamp":1710336600,"date":"2024-03-13","index":1478,"close":59.41,"high":59.53,"low":58.49,"open":58.58,"volume":4085400},{"timestamp":1710423000,"date":"2024-03-14","index":1479,"close":57.46,"high":59.8,"low":56.99,"open":59.3,"volume":3152500},{"timestamp":1710509400,"date":"2024-03-15","index":1480,"close":56.77,"high":58.27,"low":56.68,"open":57.03,"volume":4836500},{"timestamp":1710768600,"date":"2024-03-18","index":1481,"close":58.12,"high":58.86,"low":56.5,"open":56.63,"volume":2902800},{"timestamp":1710855000,"date":"2024-03-19","index":1482,"close":58.95,"high":58.98,"low":56.43,"open":57.4,"volume":2824100},{"timestamp":1710941400,"date":"2024-03-20","index":1483,"close":58.54,"high":59.2,"low":57.79,"open":59,"volume":2039000},{"timestamp":1711027800,"date":"2024-03-21","index":1484,"close":58.7,"high":59.3,"low":58.18,"open":58.98,"volume":1944000},{"timestamp":1711114200,"date":"2024-03-22","index":1485,"close":58.27,"high":58.95,"low":58.01,"open":58.11,"volume":1628000}]},{"date":"2023-12-07","estimated":0.63,"reported":0.79,"pre":[{"timestamp":1700663400,"date":"2023-11-22","index":1403,"close":42.26,"high":42.92,"low":42.12,"open":42.77,"volume":2088500},{"timestamp":1700836200,"date":"2023-11-24","index":1404,"close":42.74,"high":42.88,"low":42.21,"open":42.22,"volume":877100},{"timestamp":1701095400,"date":"2023-11-27","index":1405,"close":42.35,"high":42.89,"low":42.17,"open":42.51,"volume":3457700},{"timestamp":1701181800,"date":"2023-11-28","index":1406,"close":42.71,"high":43.03,"low":42.13,"open":42.19,"volume":3437500},{"timestamp":1701268200,"date":"2023-11-29","index":1407,"close":43.62,"high":44.33,"low":43.29,"open":43.29,"volume":3720700},{"timestamp":1701354600,"date":"2023-11-30","index":1408,"close":43.1,"high":44.26,"low":42.89,"open":43.81,"volume":3738400},{"timestamp":1701441000,"date":"2023-12-01","index":1409,"close":45.99,"high":46.08,"low":42.76,"open":43.14,"volume":5930500},{"timestamp":1701700200,"date":"2023-12-04","index":1410,"close":45.88,"high":46.2,"low":45.11,"open":45.69,"volume":4946700},{"timestamp":1701786600,"date":"2023-12-05","index":1411,"close":46.06,"high":46.35,"low":45.42,"open":45.75,"volume":4292000},{"timestamp":1701873000,"date":"2023-12-06","index":1412,"close":47.36,"high":49.08,"low":46.71,"open":46.72,"volume":8308100},{"timestamp":1701959400,"date":"2023-12-07","index":1413,"close":47.44,"high":47.56,"low":46.53,"open":47.23,"volume":9039100}],"post":[{"timestamp":1702045800,"date":"2023-12-08","index":1414,"close":49.73,"high":50.5,"low":44.34,"open":46,"volume":21410800},{"timestamp":1702305000,"date":"2023-12-11","index":1415,"close":53.72,"high":53.88,"low":49.67,"open":49.67,"volume":13152900},{"timestamp":1702391400,"date":"2023-12-12","index":1416,"close":56,"high":56.15,"low":53.88,"open":54.04,"volume":9080200},{"timestamp":1702477800,"date":"2023-12-13","index":1417,"close":56.15,"high":56.29,"low":54.65,"open":56,"volume":5790800},{"timestamp":1702564200,"date":"2023-12-14","index":1418,"close":56.12,"high":57.79,"low":55.85,"open":56.8,"volume":5244800},{"timestamp":1702650600,"date":"2023-12-15","index":1419,"close":63.11,"high":64.76,"low":55.15,"open":55.87,"volume":30344000},{"timestamp":1702909800,"date":"2023-12-18","index":1420,"close":61.54,"high":62.74,"low":60.36,"open":62.37,"volume":8056800},{"timestamp":1702996200,"date":"2023-12-19","index":1421,"close":62.43,"high":62.82,"low":60.78,"open":61.38,"volume":5331500},{"timestamp":1703082600,"date":"2023-12-20","index":1422,"close":59.63,"high":61.9,"low":59.59,"open":61.33,"volume":5451300},{"timestamp":1703169000,"date":"2023-12-21","index":1423,"close":60.47,"high":60.87,"low":59.56,"open":60.48,"volume":2698600},{"timestamp":1703255400,"date":"2023-12-22","index":1424,"close":60.69,"high":61.28,"low":60.23,"open":60.41,"volume":2838700}]},{"date":"2023-09-07","estimated":0.66,"reported":0.72,"pre":[{"timestamp":1692797400,"date":"2023-08-23","index":1339,"close":48.16,"high":48.54,"low":47.25,"open":48,"volume":1283500},{"timestamp":1692883800,"date":"2023-08-24","index":1340,"close":46.69,"high":48.59,"low":46.66,"open":48.48,"volume":1477300},{"timestamp":1692970200,"date":"2023-08-25","index":1341,"close":48.29,"high":48.59,"low":46.74,"open":46.82,"volume":1938800},{"timestamp":1693229400,"date":"2023-08-28","index":1342,"close":47.74,"high":48.66,"low":47.61,"open":48.06,"volume":1716700},{"timestamp":1693315800,"date":"2023-08-29","index":1343,"close":47.95,"high":48.22,"low":47.22,"open":47.45,"volume":2640200},{"timestamp":1693402200,"date":"2023-08-30","index":1344,"close":48.88,"high":48.91,"low":47.52,"open":47.78,"volume":2673900},{"timestamp":1693488600,"date":"2023-08-31","index":1345,"close":50.3,"high":50.8,"low":49,"open":49.16,"volume":3554200},{"timestamp":1693575000,"date":"2023-09-01","index":1346,"close":51.67,"high":51.79,"low":50.65,"open":50.71,"volume":2381600},{"timestamp":1693920600,"date":"2023-09-05","index":1347,"close":52.27,"high":53.13,"low":50.84,"open":51.18,"volume":4039800},{"timestamp":1694007000,"date":"2023-09-06","index":1348,"close":52.78,"high":53.4,"low":52.27,"open":52.66,"volume":3531400},{"timestamp":1694093400,"date":"2023-09-07","index":1349,"close":52.13,"high":52.82,"low":51.24,"open":52.22,"volume":10082000}],"post":[{"timestamp":1694179800,"date":"2023-09-08","index":1350,"close":50.21,"high":53.3,"low":49.01,"open":52.18,"volume":15486100},{"timestamp":1694439000,"date":"2023-09-11","index":1351,"close":47.01,"high":50.74,"low":46.9,"open":50.2,"volume":8592000},{"timestamp":1694525400,"date":"2023-09-12","index":1352,"close":46.4,"high":48.09,"low":46.29,"open":46.5,"volume":8019200},{"timestamp":1694611800,"date":"2023-09-13","index":1353,"close":45.48,"high":46.94,"low":45.44,"open":46.43,"volume":6297000},{"timestamp":1694698200,"date":"2023-09-14","index":1354,"close":44.95,"high":45.72,"low":44.7,"open":45.44,"volume":5372900},{"timestamp":1694784600,"date":"2023-09-15","index":1355,"close":43.95,"high":44.46,"low":43.55,"open":44.15,"volume":7106600},{"timestamp":1695043800,"date":"2023-09-18","index":1356,"close":43.76,"high":44.33,"low":43.19,"open":43.75,"volume":5343100},{"timestamp":1695130200,"date":"2023-09-19","index":1357,"close":43.69,"high":44.02,"low":42.87,"open":43.2,"volume":4265400},{"timestamp":1695216600,"date":"2023-09-20","index":1358,"close":43.42,"high":44.55,"low":43.31,"open":43.53,"volume":5951100},{"timestamp":1695303000,"date":"2023-09-21","index":1359,"close":42.19,"high":43.64,"low":42.16,"open":42.94,"volume":3648400},{"timestamp":1695389400,"date":"2023-09-22","index":1360,"close":41.5,"high":42.64,"low":41.41,"open":42.5,"volume":2666400}]},{"date":"2023-06-08","estimated":0.56,"reported":0.72,"pre":[{"timestamp":1684935000,"date":"2023-05-24","index":1277,"close":53.47,"high":54,"low":52.82,"open":53.43,"volume":1985400},{"timestamp":1685021400,"date":"2023-05-25","index":1278,"close":53.34,"high":54.69,"low":52.76,"open":54.26,"volume":1947900},{"timestamp":1685107800,"date":"2023-05-26","index":1279,"close":55,"high":56.3,"low":53.36,"open":53.36,"volume":2695000},{"timestamp":1685453400,"date":"2023-05-30","index":1280,"close":55.97,"high":56.98,"low":55.23,"open":56.3,"volume":2915200},{"timestamp":1685539800,"date":"2023-05-31","index":1281,"close":56.4,"high":56.69,"low":54.6,"open":55.29,"volume":4977300},{"timestamp":1685626200,"date":"2023-06-01","index":1282,"close":57.2,"high":57.91,"low":55.81,"open":56.09,"volume":2871600},{"timestamp":1685712600,"date":"2023-06-02","index":1283,"close":57.47,"high":58.25,"low":56.6,"open":57.8,"volume":2723200},{"timestamp":1685971800,"date":"2023-06-05","index":1284,"close":57.57,"high":57.99,"low":56.03,"open":57.06,"volume":3533500},{"timestamp":1686058200,"date":"2023-06-06","index":1285,"close":59.15,"high":59.28,"low":56.87,"open":57.14,"volume":2983600},{"timestamp":1686144600,"date":"2023-06-07","index":1286,"close":57.22,"high":60.48,"low":57.12,"open":59.45,"volume":3846100},{"timestamp":1686231000,"date":"2023-06-08","index":1287,"close":58.48,"high":58.75,"low":56.05,"open":56.6,"volume":13722100}],"post":[{"timestamp":1686317400,"date":"2023-06-09","index":1288,"close":57.02,"high":64.71,"low":55.65,"open":64.31,"volume":32090800},{"timestamp":1686576600,"date":"2023-06-12","index":1289,"close":54.92,"high":57.76,"low":54.29,"open":57.1,"volume":12118100},{"timestamp":1686663000,"date":"2023-06-13","index":1290,"close":55.28,"high":57.49,"low":54.93,"open":55.67,"volume":7647500},{"timestamp":1686749400,"date":"2023-06-14","index":1291,"close":54.1,"high":56.07,"low":53.73,"open":55.12,"volume":6493700},{"timestamp":1686835800,"date":"2023-06-15","index":1292,"close":54.28,"high":54.71,"low":53.17,"open":53.38,"volume":6588500},{"timestamp":1686922200,"date":"2023-06-16","index":1293,"close":53.85,"high":54.55,"low":53.11,"open":54.55,"volume":5766700},{"timestamp":1687267800,"date":"2023-06-20","index":1294,"close":52.01,"high":53.89,"low":51.75,"open":52.94,"volume":4311200},{"timestamp":1687354200,"date":"2023-06-21","index":1295,"close":50.7,"high":51.81,"low":49.66,"open":51.58,"volume":4565600},{"timestamp":1687440600,"date":"2023-06-22","index":1296,"close":50.85,"high":51.29,"low":49.96,"open":50.48,"volume":3507900},{"timestamp":1687527000,"date":"2023-06-23","index":1297,"close":50.08,"high":50.46,"low":49.57,"open":49.99,"volume":3957200},{"timestamp":1687786200,"date":"2023-06-26","index":1298,"close":50.61,"high":51.14,"low":49.8,"open":50.15,"volume":2911100}]},{"date":"2023-03-09","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":1214,"close":61.44,"high":61.96,"low":58.93,"open":61.64,"volume":3129300},{"timestamp":1677249000,"date":"2023-02-24","index":1215,"close":59.14,"high":60.04,"low":58.33,"open":59.75,"volume":2716300},{"timestamp":1677508200,"date":"2023-02-27","index":1216,"close":59.76,"high":60.77,"low":59.59,"open":60.29,"volume":2701500},{"timestamp":1677594600,"date":"2023-02-28","index":1217,"close":61.35,"high":61.98,"low":59.94,"open":60,"volume":3979800},{"timestamp":1677681000,"date":"2023-03-01","index":1218,"close":58.99,"high":61.68,"low":58.95,"open":60.79,"volume":2802600},{"timestamp":1677767400,"date":"2023-03-02","index":1219,"close":61.28,"high":61.6,"low":57.86,"open":58.06,"volume":3079700},{"timestamp":1677853800,"date":"2023-03-03","index":1220,"close":65.09,"high":65.19,"low":61.64,"open":61.9,"volume":4265200},{"timestamp":1678113000,"date":"2023-03-06","index":1221,"close":64.15,"high":66.18,"low":63.96,"open":65.19,"volume":3556700},{"timestamp":1678199400,"date":"2023-03-07","index":1222,"close":64.92,"high":66.98,"low":64.48,"open":64.74,"volume":4233900},{"timestamp":1678285800,"date":"2023-03-08","index":1223,"close":65.66,"high":66.29,"low":64.25,"open":65.34,"volume":3407600},{"timestamp":1678372200,"date":"2023-03-09","index":1224,"close":64.41,"high":66.9,"low":63.93,"open":65.9,"volume":8283900}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":1225,"close":49.69,"high":55.28,"low":49.42,"open":53.71,"volume":29047800},{"timestamp":1678714200,"date":"2023-03-13","index":1226,"close":53.06,"high":54.45,"low":47.78,"open":49,"volume":10204500},{"timestamp":1678800600,"date":"2023-03-14","index":1227,"close":55.49,"high":56.88,"low":53.89,"open":54.57,"volume":7837300},{"timestamp":1678887000,"date":"2023-03-15","index":1228,"close":56.55,"high":56.85,"low":54,"open":54.47,"volume":5160000},{"timestamp":1678973400,"date":"2023-03-16","index":1229,"close":58.81,"high":58.9,"low":55.86,"open":56.63,"volume":4570600},{"timestamp":1679059800,"date":"2023-03-17","index":1230,"close":58.52,"high":59.69,"low":57.45,"open":58.52,"volume":3809500},{"timestamp":1679319000,"date":"2023-03-20","index":1231,"close":55.79,"high":58.22,"low":54.86,"open":58.14,"volume":5142900},{"timestamp":1679405400,"date":"2023-03-21","index":1232,"close":58.51,"high":58.73,"low":55.85,"open":56.11,"volume":3750200},{"timestamp":1679491800,"date":"2023-03-22","index":1233,"close":56.59,"high":59.11,"low":56.51,"open":58.2,"volume":3526000},{"timestamp":1679578200,"date":"2023-03-23","index":1234,"close":57.21,"high":59.08,"low":56.35,"open":57.52,"volume":2589800},{"timestamp":1679664600,"date":"2023-03-24","index":1235,"close":56.62,"high":57.13,"low":55.24,"open":56.99,"volume":2187600}]},{"date":"2022-12-08","estimated":0.42,"reported":0.57,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":1153,"close":46.35,"high":46.69,"low":43.21,"open":43.81,"volume":3408500},{"timestamp":1669386600,"date":"2022-11-25","index":1154,"close":46.03,"high":46.06,"low":44.95,"open":46.05,"volume":1558100},{"timestamp":1669645800,"date":"2022-11-28","index":1155,"close":45.79,"high":47.89,"low":45.6,"open":45.6,"volume":4017600},{"timestamp":1669732200,"date":"2022-11-29","index":1156,"close":44.56,"high":46.63,"low":44.23,"open":46,"volume":2973900},{"timestamp":1669818600,"date":"2022-11-30","index":1157,"close":47.07,"high":47.54,"low":43.95,"open":44.46,"volume":4442700},{"timestamp":1669905000,"date":"2022-12-01","index":1158,"close":48.29,"high":49.6,"low":46.67,"open":46.67,"volume":3756300},{"timestamp":1669991400,"date":"2022-12-02","index":1159,"close":46.6,"high":47.12,"low":45.32,"open":46.12,"volume":2984300},{"timestamp":1670250600,"date":"2022-12-05","index":1160,"close":42.44,"high":46.15,"low":42.3,"open":45.75,"volume":5552800},{"timestamp":1670337000,"date":"2022-12-06","index":1161,"close":41.83,"high":42.63,"low":40.76,"open":42.41,"volume":4696100},{"timestamp":1670423400,"date":"2022-12-07","index":1162,"close":42.08,"high":42.74,"low":41.27,"open":41.98,"volume":3494000},{"timestamp":1670509800,"date":"2022-12-08","index":1163,"close":43.75,"high":44.4,"low":41.38,"open":42.38,"volume":11822800}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":1164,"close":49.16,"high":51.31,"low":46.88,"open":47.53,"volume":30213500},{"timestamp":1670855400,"date":"2022-12-12","index":1165,"close":54.07,"high":54.16,"low":49.7,"open":49.96,"volume":16590600},{"timestamp":1670941800,"date":"2022-12-13","index":1166,"close":58.03,"high":58.88,"low":55.91,"open":57.5,"volume":15410900},{"timestamp":1671028200,"date":"2022-12-14","index":1167,"close":59.55,"high":61.6,"low":57.84,"open":57.95,"volume":12958700},{"timestamp":1671114600,"date":"2022-12-15","index":1168,"close":56.31,"high":59.37,"low":55.4,"open":58.5,"volume":9560000},{"timestamp":1671201000,"date":"2022-12-16","index":1169,"close":56.27,"high":56.79,"low":54.41,"open":55.49,"volume":16893500},{"timestamp":1671460200,"date":"2022-12-19","index":1170,"close":54.22,"high":56.45,"low":53.35,"open":56.01,"volume":8237700},{"timestamp":1671546600,"date":"2022-12-20","index":1171,"close":54.1,"high":54.78,"low":52.07,"open":53.48,"volume":6735400},{"timestamp":1671633000,"date":"2022-12-21","index":1172,"close":56.58,"high":56.92,"low":53.5,"open":53.86,"volume":5342900},{"timestamp":1671719400,"date":"2022-12-22","index":1173,"close":54.24,"high":56.22,"low":52.95,"open":54.97,"volume":4445600},{"timestamp":1671805800,"date":"2022-12-23","index":1174,"close":53.9,"high":53.92,"low":51.91,"open":53.53,"volume":3278300}]},{"date":"2022-09-08","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1661347800,"date":"2022-08-24","index":1089,"close":60.95,"high":62.4,"low":60.57,"open":61.25,"volume":3395700},{"timestamp":1661434200,"date":"2022-08-25","index":1090,"close":61.94,"high":62.74,"low":60.28,"open":61.49,"volume":2685800},{"timestamp":1661520600,"date":"2022-08-26","index":1091,"close":58.02,"high":61.48,"low":57.42,"open":61.28,"volume":4519500},{"timestamp":1661779800,"date":"2022-08-29","index":1092,"close":58,"high":60.14,"low":57.24,"open":57.72,"volume":2816600},{"timestamp":1661866200,"date":"2022-08-30","index":1093,"close":58.57,"high":59.43,"low":56.92,"open":58.44,"volume":2942900},{"timestamp":1661952600,"date":"2022-08-31","index":1094,"close":58.22,"high":60.24,"low":57.67,"open":59.55,"volume":2667200},{"timestamp":1662039000,"date":"2022-09-01","index":1095,"close":55.7,"high":57.39,"low":53.7,"open":57.18,"volume":4224500},{"timestamp":1662125400,"date":"2022-09-02","index":1096,"close":54.45,"high":57.04,"low":53.99,"open":56.66,"volume":3090400},{"timestamp":1662471000,"date":"2022-09-06","index":1097,"close":53.8,"high":55.21,"low":53.25,"open":54.64,"volume":4603000},{"timestamp":1662557400,"date":"2022-09-07","index":1098,"close":55.14,"high":55.45,"low":53.25,"open":53.8,"volume":4890700},{"timestamp":1662643800,"date":"2022-09-08","index":1099,"close":57.95,"high":58.01,"low":53.37,"open":54.1,"volume":10469100}],"post":[{"timestamp":1662730200,"date":"2022-09-09","index":1100,"close":64.04,"high":66.37,"low":61.75,"open":65.81,"volume":34919600},{"timestamp":1662989400,"date":"2022-09-12","index":1101,"close":65.66,"high":67.35,"low":64.26,"open":64.61,"volume":10186900},{"timestamp":1663075800,"date":"2022-09-13","index":1102,"close":60.93,"high":63.29,"low":60.78,"open":62.5,"volume":6616200},{"timestamp":1663162200,"date":"2022-09-14","index":1103,"close":60.55,"high":61.31,"low":59.74,"open":60.65,"volume":4098700},{"timestamp":1663248600,"date":"2022-09-15","index":1104,"close":60.28,"high":62.75,"low":59,"open":59.57,"volume":5922500},{"timestamp":1663335000,"date":"2022-09-16","index":1105,"close":56.58,"high":58.93,"low":55.61,"open":58.5,"volume":6918500},{"timestamp":1663594200,"date":"2022-09-19","index":1106,"close":56.48,"high":57.33,"low":55.5,"open":56.01,"volume":4592800},{"timestamp":1663680600,"date":"2022-09-20","index":1107,"close":55.54,"high":56.91,"low":55.01,"open":55.55,"volume":3358600},{"timestamp":1663767000,"date":"2022-09-21","index":1108,"close":54.6,"high":57.67,"low":54.55,"open":55.74,"volume":3746400},{"timestamp":1663853400,"date":"2022-09-22","index":1109,"close":54,"high":54.65,"low":52.53,"open":53.56,"volume":5433400},{"timestamp":1663939800,"date":"2022-09-23","index":1110,"close":52.39,"high":54.49,"low":51.12,"open":53.72,"volume":6805100}]},{"date":"2022-06-09","estimated":0.46,"reported":0.38,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1027,"close":77.7,"high":78.77,"low":71.13,"open":71.13,"volume":3867200},{"timestamp":1653571800,"date":"2022-05-26","index":1028,"close":80.81,"high":81.88,"low":75.93,"open":76.5,"volume":3546800},{"timestamp":1653658200,"date":"2022-05-27","index":1029,"close":86.24,"high":86.66,"low":81.62,"open":81.62,"volume":3413700},{"timestamp":1654003800,"date":"2022-05-31","index":1030,"close":83.91,"high":87.26,"low":82,"open":86.24,"volume":5292400},{"timestamp":1654090200,"date":"2022-06-01","index":1031,"close":82.12,"high":87.44,"low":81.28,"open":85.32,"volume":2369800},{"timestamp":1654176600,"date":"2022-06-02","index":1032,"close":87.63,"high":88.28,"low":81.8,"open":82.24,"volume":2785800},{"timestamp":1654263000,"date":"2022-06-03","index":1033,"close":83.78,"high":86.13,"low":82.78,"open":84.53,"volume":2569800},{"timestamp":1654522200,"date":"2022-06-06","index":1034,"close":84.26,"high":87.61,"low":82.64,"open":86.04,"volume":2283800},{"timestamp":1654608600,"date":"2022-06-07","index":1035,"close":87.74,"high":88.03,"low":82.16,"open":82.45,"volume":3520100},{"timestamp":1654695000,"date":"2022-06-08","index":1036,"close":90.1,"high":92.04,"low":88.71,"open":90,"volume":5663700},{"timestamp":1654781400,"date":"2022-06-09","index":1037,"close":87.36,"high":91.67,"low":87.33,"open":89.44,"volume":12549200}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1038,"close":65.93,"high":69.85,"low":64.3,"open":66.5,"volume":41703600},{"timestamp":1655127000,"date":"2022-06-13","index":1039,"close":59.12,"high":63.3,"low":58,"open":62.5,"volume":14979900},{"timestamp":1655213400,"date":"2022-06-14","index":1040,"close":57.28,"high":60.33,"low":57.14,"open":59.98,"volume":7000300},{"timestamp":1655299800,"date":"2022-06-15","index":1041,"close":60.47,"high":61.62,"low":57.32,"open":57.82,"volume":8909300},{"timestamp":1655386200,"date":"2022-06-16","index":1042,"close":56.81,"high":59.24,"low":55.96,"open":57.79,"volume":7732300},{"timestamp":1655472600,"date":"2022-06-17","index":1043,"close":60.55,"high":61.45,"low":56.42,"open":56.42,"volume":6518700},{"timestamp":1655818200,"date":"2022-06-21","index":1044,"close":59.55,"high":63.41,"low":59.48,"open":60.76,"volume":7079200},{"timestamp":1655904600,"date":"2022-06-22","index":1045,"close":62.05,"high":63.38,"low":58.52,"open":59.25,"volume":5174600},{"timestamp":1655991000,"date":"2022-06-23","index":1046,"close":65.7,"high":66.05,"low":61.78,"open":62.79,"volume":6007700},{"timestamp":1656077400,"date":"2022-06-24","index":1047,"close":68.75,"high":69.75,"low":66.05,"open":66.39,"volume":7682300},{"timestamp":1656336600,"date":"2022-06-27","index":1048,"close":66.19,"high":70.71,"low":66.03,"open":69.53,"volume":4660500}]},{"date":"2022-03-10","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":964,"close":113.56,"high":113.98,"low":100,"open":101.12,"volume":4761100},{"timestamp":1645799400,"date":"2022-02-25","index":965,"close":115.07,"high":115.22,"low":109.69,"open":114.44,"volume":3924300},{"timestamp":1646058600,"date":"2022-02-28","index":966,"close":118.43,"high":118.92,"low":114.15,"open":114.54,"volume":4859200},{"timestamp":1646145000,"date":"2022-03-01","index":967,"close":117.9,"high":123.5,"low":117.02,"open":117.55,"volume":3841300},{"timestamp":1646231400,"date":"2022-03-02","index":968,"close":114.4,"high":118.15,"low":109.52,"open":117.96,"volume":4833700},{"timestamp":1646317800,"date":"2022-03-03","index":969,"close":108.66,"high":115.9,"low":107.5,"open":115.9,"volume":3760000},{"timestamp":1646404200,"date":"2022-03-04","index":970,"close":101.38,"high":110.37,"low":101.2,"open":108.7,"volume":5271600},{"timestamp":1646663400,"date":"2022-03-07","index":971,"close":95.06,"high":103.74,"low":95.05,"open":102.27,"volume":6581000},{"timestamp":1646749800,"date":"2022-03-08","index":972,"close":91.98,"high":96.96,"low":90.9,"open":95,"volume":5917100},{"timestamp":1646836200,"date":"2022-03-09","index":973,"close":98.05,"high":100.24,"low":95.49,"open":95.95,"volume":5176800},{"timestamp":1646922600,"date":"2022-03-10","index":974,"close":93.88,"high":96,"low":91.92,"open":94.91,"volume":11519600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":975,"close":75.01,"high":77.81,"low":71,"open":76.7,"volume":44966800},{"timestamp":1647264600,"date":"2022-03-14","index":976,"close":73.24,"high":75.74,"low":71.79,"open":73.17,"volume":11239900},{"timestamp":1647351000,"date":"2022-03-15","index":977,"close":76.64,"high":77.19,"low":72.52,"open":73.3,"volume":8366200},{"timestamp":1647437400,"date":"2022-03-16","index":978,"close":83.17,"high":83.46,"low":77.77,"open":78.35,"volume":10955100},{"timestamp":1647523800,"date":"2022-03-17","index":979,"close":87.26,"high":88.04,"low":82.25,"open":82.74,"volume":6891500},{"timestamp":1647610200,"date":"2022-03-18","index":980,"close":95.51,"high":96.97,"low":88.27,"open":88.28,"volume":11799300},{"timestamp":1647869400,"date":"2022-03-21","index":981,"close":95.86,"high":100.06,"low":93.01,"open":94.21,"volume":8118700},{"timestamp":1647955800,"date":"2022-03-22","index":982,"close":99.45,"high":102.05,"low":94,"open":94.12,"volume":5869500},{"timestamp":1648042200,"date":"2022-03-23","index":983,"close":100.17,"high":102.61,"low":94.72,"open":98.17,"volume":6228800},{"timestamp":1648128600,"date":"2022-03-24","index":984,"close":104.55,"high":104.7,"low":98.14,"open":101.09,"volume":6654300},{"timestamp":1648215000,"date":"2022-03-25","index":985,"close":100.45,"high":104.46,"low":98.37,"open":104.22,"volume":6001200}]},{"date":"2021-12-02","estimated":0.46,"reported":0.58,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":897,"close":267.12,"high":272.96,"low":265.32,"open":267.84,"volume":1351400},{"timestamp":1637245800,"date":"2021-11-18","index":898,"close":264.18,"high":268,"low":261.61,"open":267.75,"volume":1019000},{"timestamp":1637332200,"date":"2021-11-19","index":899,"close":263.34,"high":275.54,"low":263.11,"open":267.92,"volume":1264700},{"timestamp":1637591400,"date":"2021-11-22","index":900,"close":247.75,"high":262.36,"low":244.5,"open":262.01,"volume":2630300},{"timestamp":1637677800,"date":"2021-11-23","index":901,"close":242.65,"high":246.99,"low":237.33,"open":241.42,"volume":2171700},{"timestamp":1637764200,"date":"2021-11-24","index":902,"close":243.47,"high":243.7,"low":233.33,"open":241.04,"volume":1627400},{"timestamp":1637937000,"date":"2021-11-26","index":903,"close":249.63,"high":257.48,"low":247.66,"open":257.48,"volume":1692100},{"timestamp":1638196200,"date":"2021-11-29","index":904,"close":251.5,"high":252.66,"low":245.52,"open":250.32,"volume":1725500},{"timestamp":1638282600,"date":"2021-11-30","index":905,"close":246.36,"high":255.4,"low":243.78,"open":252.52,"volume":1972100},{"timestamp":1638369000,"date":"2021-12-01","index":906,"close":230.79,"high":249.64,"low":230.37,"open":248.08,"volume":2233400},{"timestamp":1638455400,"date":"2021-12-02","index":907,"close":233.82,"high":235.99,"low":227.47,"open":230.95,"volume":8062700}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":908,"close":135.09,"high":155.4,"low":131.51,"open":154.8,"volume":76138900},{"timestamp":1638801000,"date":"2021-12-06","index":909,"close":143.88,"high":146.06,"low":132.98,"open":135.64,"volume":23242200},{"timestamp":1638887400,"date":"2021-12-07","index":910,"close":138.6,"high":148.8,"low":138.51,"open":147.5,"volume":16190600},{"timestamp":1638973800,"date":"2021-12-08","index":911,"close":153.74,"high":154.99,"low":139.62,"open":141.14,"volume":18746100},{"timestamp":1639060200,"date":"2021-12-09","index":912,"close":149.37,"high":163.77,"low":147.7,"open":155.26,"volume":17125200},{"timestamp":1639146600,"date":"2021-12-10","index":913,"close":144.48,"high":152.93,"low":142.62,"open":148.25,"volume":7906600},{"timestamp":1639405800,"date":"2021-12-13","index":914,"close":139.77,"high":146.48,"low":139.56,"open":143.88,"volume":5870800},{"timestamp":1639492200,"date":"2021-12-14","index":915,"close":144.46,"high":146.16,"low":136.36,"open":137.72,"volume":7689700},{"timestamp":1639578600,"date":"2021-12-15","index":916,"close":151.07,"high":152.37,"low":143.48,"open":145,"volume":7449600},{"timestamp":1639665000,"date":"2021-12-16","index":917,"close":150.01,"high":150.9,"low":145.01,"open":145.85,"volume":8039800},{"timestamp":1639751400,"date":"2021-12-17","index":918,"close":155.37,"high":155.99,"low":146.18,"open":148.73,"volume":8357200}]},{"date":"2021-09-02","estimated":0.4,"reported":0.47,"pre":[{"timestamp":1629379800,"date":"2021-08-19","index":834,"close":286.84,"high":291.39,"low":283.39,"open":283.57,"volume":2048600},{"timestamp":1629466200,"date":"2021-08-20","index":835,"close":286,"high":289.65,"low":284.51,"open":288.54,"volume":1431200},{"timestamp":1629725400,"date":"2021-08-23","index":836,"close":290.89,"high":296,"low":285.68,"open":287.01,"volume":2118700},{"timestamp":1629811800,"date":"2021-08-24","index":837,"close":293.99,"high":296.33,"low":291.17,"open":295.47,"volume":1379800},{"timestamp":1629898200,"date":"2021-08-25","index":838,"close":298.9,"high":299.78,"low":292.99,"open":294.59,"volume":1526500},{"timestamp":1629984600,"date":"2021-08-26","index":839,"close":295.15,"high":303.76,"low":294.96,"open":299.8,"volume":1050700},{"timestamp":1630071000,"date":"2021-08-27","index":840,"close":300.76,"high":302.68,"low":296,"open":297.98,"volume":1260800},{"timestamp":1630330200,"date":"2021-08-30","index":841,"close":303.64,"high":308.74,"low":301.32,"open":304.69,"volume":1428400},{"timestamp":1630416600,"date":"2021-08-31","index":842,"close":296.24,"high":299.84,"low":291.3,"open":295.14,"volume":2419300},{"timestamp":1630503000,"date":"2021-09-01","index":843,"close":297.22,"high":299.17,"low":294,"open":296.34,"volume":1641600},{"timestamp":1630589400,"date":"2021-09-02","index":844,"close":294.57,"high":297.22,"low":290.5,"open":297,"volume":3769300}],"post":[{"timestamp":1630675800,"date":"2021-09-03","index":845,"close":310.05,"high":314.7,"low":295.98,"open":296.05,"volume":9918900},{"timestamp":1631021400,"date":"2021-09-07","index":846,"close":291.5,"high":311.68,"low":290.77,"open":310.7,"volume":5154100},{"timestamp":1631107800,"date":"2021-09-08","index":847,"close":281.64,"high":294.37,"low":280.67,"open":292.75,"volume":4051300},{"timestamp":1631194200,"date":"2021-09-09","index":848,"close":281.31,"high":284.71,"low":279.29,"open":282.03,"volume":2454700},{"timestamp":1631280600,"date":"2021-09-10","index":849,"close":277.15,"high":285.62,"low":276.23,"open":283.79,"volume":2339200},{"timestamp":1631539800,"date":"2021-09-13","index":850,"close":271.22,"high":277.98,"low":268.22,"open":277.98,"volume":2982100},{"timestamp":1631626200,"date":"2021-09-14","index":851,"close":267.98,"high":272.94,"low":267.06,"open":271.85,"volume":2552500},{"timestamp":1631712600,"date":"2021-09-15","index":852,"close":273.65,"high":273.9,"low":263.89,"open":269.36,"volume":3659100},{"timestamp":1631799000,"date":"2021-09-16","index":853,"close":277.1,"high":277.11,"low":271.97,"open":273.64,"volume":2746100},{"timestamp":1631885400,"date":"2021-09-17","index":854,"close":277.74,"high":278.67,"low":273.89,"open":277,"volume":4051500},{"timestamp":1632144600,"date":"2021-09-20","index":855,"close":271.29,"high":276.1,"low":267.15,"open":270.89,"volume":2761700}]},{"date":"2021-06-03","estimated":0.28,"reported":0.44,"pre":[{"timestamp":1621431000,"date":"2021-05-19","index":770,"close":189.49,"high":189.9,"low":183.09,"open":184.49,"volume":1711200},{"timestamp":1621517400,"date":"2021-05-20","index":771,"close":195.49,"high":197.41,"low":189.52,"open":190.47,"volume":3029700},{"timestamp":1621603800,"date":"2021-05-21","index":772,"close":193.75,"high":199.3,"low":192.93,"open":198.94,"volume":2231900},{"timestamp":1621863000,"date":"2021-05-24","index":773,"close":195.55,"high":198.37,"low":194.57,"open":196,"volume":1703000},{"timestamp":1621949400,"date":"2021-05-25","index":774,"close":195.68,"high":196.88,"low":193.49,"open":196.49,"volume":1923400},{"timestamp":1622035800,"date":"2021-05-26","index":775,"close":197.36,"high":199.78,"low":196.43,"open":197.49,"volume":2181400},{"timestamp":1622122200,"date":"2021-05-27","index":776,"close":199.4,"high":200.35,"low":192.46,"open":196.27,"volume":2878300},{"timestamp":1622208600,"date":"2021-05-28","index":777,"close":201.62,"high":204.29,"low":200,"open":200.98,"volume":1850700},{"timestamp":1622554200,"date":"2021-06-01","index":778,"close":200.38,"high":203.08,"low":196.71,"open":202.1,"volume":1856300},{"timestamp":1622640600,"date":"2021-06-02","index":779,"close":200.53,"high":202.87,"low":198.77,"open":201.09,"volume":1406400},{"timestamp":1622727000,"date":"2021-06-03","index":780,"close":194.75,"high":198.46,"low":193.66,"open":197.85,"volume":2960200}],"post":[{"timestamp":1622813400,"date":"2021-06-04","index":781,"close":233.24,"high":234.89,"low":209.93,"open":209.93,"volume":18401200},{"timestamp":1623072600,"date":"2021-06-07","index":782,"close":240.97,"high":244.65,"low":230.74,"open":231.01,"volume":10106600},{"timestamp":1623159000,"date":"2021-06-08","index":783,"close":242.32,"high":246.8,"low":239.68,"open":240,"volume":4348700},{"timestamp":1623245400,"date":"2021-06-09","index":784,"close":237.75,"high":242.88,"low":237.37,"open":241,"volume":3168700},{"timestamp":1623331800,"date":"2021-06-10","index":785,"close":243.08,"high":243.49,"low":235.11,"open":237.57,"volume":3043300},{"timestamp":1623418200,"date":"2021-06-11","index":786,"close":253.01,"high":253.14,"low":242.48,"open":243.01,"volume":3922700},{"timestamp":1623677400,"date":"2021-06-14","index":787,"close":257.26,"high":261,"low":250.58,"open":253.06,"volume":4533900},{"timestamp":1623763800,"date":"2021-06-15","index":788,"close":250.48,"high":254.5,"low":247.87,"open":253.99,"volume":2870800},{"timestamp":1623850200,"date":"2021-06-16","index":789,"close":253.07,"high":255.8,"low":248.05,"open":251,"volume":3210100},{"timestamp":1623936600,"date":"2021-06-17","index":790,"close":260.61,"high":261.49,"low":249,"open":250,"volume":3478500},{"timestamp":1624023000,"date":"2021-06-18","index":791,"close":274.43,"high":275.84,"low":261.19,"open":261.19,"volume":6099000}]},{"date":"2021-03-11","estimated":0.22,"reported":0.37,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":712,"close":225.73,"high":242.49,"low":223.7,"open":239.37,"volume":4553300},{"timestamp":1614349800,"date":"2021-02-26","index":713,"close":226.66,"high":228.56,"low":219.15,"open":225,"volume":7422600},{"timestamp":1614609000,"date":"2021-03-01","index":714,"close":238.56,"high":240.93,"low":229.37,"open":233.37,"volume":5139300},{"timestamp":1614695400,"date":"2021-03-02","index":715,"close":232.59,"high":246.11,"low":231.4,"open":245.25,"volume":3216600},{"timestamp":1614781800,"date":"2021-03-03","index":716,"close":219.64,"high":232.59,"low":216.16,"open":232.09,"volume":3671200},{"timestamp":1614868200,"date":"2021-03-04","index":717,"close":210.62,"high":223.98,"low":205.76,"open":219.26,"volume":5089200},{"timestamp":1614954600,"date":"2021-03-05","index":718,"close":204.31,"high":213.29,"low":188.91,"open":212.51,"volume":6785200},{"timestamp":1615213800,"date":"2021-03-08","index":719,"close":192.84,"high":208.47,"low":191.59,"open":203.54,"volume":3950000},{"timestamp":1615300200,"date":"2021-03-09","index":720,"close":213.22,"high":214.53,"low":201.88,"open":203.47,"volume":4404800},{"timestamp":1615386600,"date":"2021-03-10","index":721,"close":212.67,"high":221.65,"low":210.1,"open":219.84,"volume":3170100},{"timestamp":1615473000,"date":"2021-03-11","index":722,"close":225.22,"high":226.3,"low":215.57,"open":220.99,"volume":5185200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":723,"close":210.34,"high":216.86,"low":207.69,"open":215.9,"volume":9276600},{"timestamp":1615815000,"date":"2021-03-15","index":724,"close":220.08,"high":220.48,"low":209.76,"open":209.76,"volume":3900600},{"timestamp":1615901400,"date":"2021-03-16","index":725,"close":211.18,"high":224.53,"low":210.16,"open":221.68,"volume":3192900},{"timestamp":1615987800,"date":"2021-03-17","index":726,"close":213.34,"high":215.7,"low":204.89,"open":208.06,"volume":3015100},{"timestamp":1616074200,"date":"2021-03-18","index":727,"close":204.8,"high":209.16,"low":204.45,"open":209,"volume":3416200},{"timestamp":1616160600,"date":"2021-03-19","index":728,"close":205.67,"high":207.51,"low":199.55,"open":204.8,"volume":3476100},{"timestamp":1616419800,"date":"2021-03-22","index":729,"close":207.43,"high":208.75,"low":203.72,"open":205.36,"volume":2423200},{"timestamp":1616506200,"date":"2021-03-23","index":730,"close":207.96,"high":209.8,"low":206.11,"open":208.14,"volume":1661200},{"timestamp":1616592600,"date":"2021-03-24","index":731,"close":198.46,"high":209,"low":198.02,"open":209,"volume":2856700},{"timestamp":1616679000,"date":"2021-03-25","index":732,"close":200.29,"high":202.8,"low":192.5,"open":193.89,"volume":3432300},{"timestamp":1616765400,"date":"2021-03-26","index":733,"close":201.96,"high":204.44,"low":195.11,"open":200.15,"volume":2150600}]},{"date":"2020-12-03","estimated":0.13,"reported":0.22,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":646,"close":214.32,"high":216.8,"low":209,"open":212.39,"volume":2654600},{"timestamp":1605796200,"date":"2020-11-19","index":647,"close":219.7,"high":222.85,"low":214.15,"open":214.15,"volume":2417400},{"timestamp":1605882600,"date":"2020-11-20","index":648,"close":221.59,"high":226.39,"low":219.12,"open":220.6,"volume":2338900},{"timestamp":1606141800,"date":"2020-11-23","index":649,"close":217.17,"high":221.37,"low":213.56,"open":220.26,"volume":2432700},{"timestamp":1606228200,"date":"2020-11-24","index":650,"close":217.2,"high":217.7,"low":212.5,"open":215,"volume":2354000},{"timestamp":1606314600,"date":"2020-11-25","index":651,"close":224.15,"high":224.54,"low":218.27,"open":218.44,"volume":1888100},{"timestamp":1606487400,"date":"2020-11-27","index":652,"close":226.87,"high":226.91,"low":221.21,"open":226.52,"volume":1703000},{"timestamp":1606746600,"date":"2020-11-30","index":653,"close":227.88,"high":233.88,"low":218.95,"open":228.32,"volume":3775600},{"timestamp":1606833000,"date":"2020-12-01","index":654,"close":215.71,"high":223,"low":210.96,"open":222,"volume":5172200},{"timestamp":1606919400,"date":"2020-12-02","index":655,"close":217.7,"high":219.9,"low":209.11,"open":213.34,"volume":3054900},{"timestamp":1607005800,"date":"2020-12-03","index":656,"close":231.01,"high":236.24,"low":218.75,"open":221.68,"volume":10982200}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":657,"close":243.22,"high":256,"low":240.2,"open":244.83,"volume":19048100},{"timestamp":1607351400,"date":"2020-12-07","index":658,"close":232.52,"high":241.81,"low":232.27,"open":241,"volume":6155000},{"timestamp":1607437800,"date":"2020-12-08","index":659,"close":234.82,"high":237.5,"low":228.66,"open":235.22,"volume":4608700},{"timestamp":1607524200,"date":"2020-12-09","index":660,"close":220.97,"high":234,"low":219.71,"open":232.1,"volume":4758600},{"timestamp":1607610600,"date":"2020-12-10","index":661,"close":222.59,"high":227.5,"low":216,"open":217.33,"volume":3117500},{"timestamp":1607697000,"date":"2020-12-11","index":662,"close":225.49,"high":228.21,"low":220.93,"open":223,"volume":2471300},{"timestamp":1607956200,"date":"2020-12-14","index":663,"close":228.33,"high":228.79,"low":222.7,"open":224.85,"volume":2373400},{"timestamp":1608042600,"date":"2020-12-15","index":664,"close":233.7,"high":237.74,"low":228.2,"open":229.54,"volume":3334600},{"timestamp":1608129000,"date":"2020-12-16","index":665,"close":237.08,"high":239.7,"low":233.26,"open":234.29,"volume":2132200},{"timestamp":1608215400,"date":"2020-12-17","index":666,"close":247,"high":247.74,"low":238.07,"open":238.95,"volume":3566200},{"timestamp":1608301800,"date":"2020-12-18","index":667,"close":241,"high":249.25,"low":238.51,"open":248.43,"volume":4231000}]},{"date":"2020-09-03","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1597930200,"date":"2020-08-20","index":583,"close":214.48,"high":215.5,"low":206.27,"open":207.49,"volume":2359200},{"timestamp":1598016600,"date":"2020-08-21","index":584,"close":210.18,"high":216.4,"low":209.17,"open":214.42,"volume":2965800},{"timestamp":1598275800,"date":"2020-08-24","index":585,"close":204.49,"high":213.44,"low":201.55,"open":212.57,"volume":3033000},{"timestamp":1598362200,"date":"2020-08-25","index":586,"close":205.09,"high":205.5,"low":199.01,"open":203.46,"volume":2317000},{"timestamp":1598448600,"date":"2020-08-26","index":587,"close":214.41,"high":218.42,"low":207.34,"open":209.01,"volume":3575100},{"timestamp":1598535000,"date":"2020-08-27","index":588,"close":214.77,"high":217.9,"low":209.15,"open":214.15,"volume":2419000},{"timestamp":1598621400,"date":"2020-08-28","index":589,"close":215.24,"high":223.82,"low":215.1,"open":218.05,"volume":3469600},{"timestamp":1598880600,"date":"2020-08-31","index":590,"close":223,"high":224.14,"low":215.51,"open":218.67,"volume":3933300},{"timestamp":1598967000,"date":"2020-09-01","index":591,"close":268.8,"high":271.44,"low":237,"open":240.68,"volume":20733100},{"timestamp":1599053400,"date":"2020-09-02","index":592,"close":265.16,"high":290.23,"low":251.12,"open":282.72,"volume":25428200},{"timestamp":1599139800,"date":"2020-09-03","index":593,"close":242.01,"high":251.9,"low":225.16,"open":248.61,"volume":31591200}],"post":[{"timestamp":1599226200,"date":"2020-09-04","index":594,"close":216.26,"high":234.94,"low":205.25,"open":233.77,"volume":26988700},{"timestamp":1599571800,"date":"2020-09-08","index":595,"close":205.63,"high":214.14,"low":202.42,"open":206.05,"volume":11695900},{"timestamp":1599658200,"date":"2020-09-09","index":596,"close":211.79,"high":216.25,"low":205.65,"open":210.2,"volume":11243400},{"timestamp":1599744600,"date":"2020-09-10","index":597,"close":205.95,"high":217.25,"low":203.53,"open":214.3,"volume":6047400},{"timestamp":1599831000,"date":"2020-09-11","index":598,"close":197.94,"high":208.66,"low":193.66,"open":207.84,"volume":8183200},{"timestamp":1600090200,"date":"2020-09-14","index":599,"close":202.95,"high":204.92,"low":196.64,"open":200.46,"volume":5189100},{"timestamp":1600176600,"date":"2020-09-15","index":600,"close":202.02,"high":207,"low":199.29,"open":206.02,"volume":4497500},{"timestamp":1600263000,"date":"2020-09-16","index":601,"close":197.01,"high":203.52,"low":195.01,"open":200.43,"volume":5036400},{"timestamp":1600349400,"date":"2020-09-17","index":602,"close":193.39,"high":195.24,"low":187.21,"open":190.52,"volume":5685300},{"timestamp":1600435800,"date":"2020-09-18","index":603,"close":194.86,"high":195.85,"low":188.06,"open":195.38,"volume":7504900},{"timestamp":1600695000,"date":"2020-09-21","index":604,"close":205.02,"high":205.1,"low":189.25,"open":190.34,"volume":6454200}]},{"date":"2020-06-04","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1589981400,"date":"2020-05-20","index":519,"close":128.77,"high":134.74,"low":127.33,"open":130,"volume":4327900},{"timestamp":1590067800,"date":"2020-05-21","index":520,"close":132.85,"high":136.29,"low":131.08,"open":132,"volume":4879000},{"timestamp":1590154200,"date":"2020-05-22","index":521,"close":133,"high":136.18,"low":131.64,"open":136.17,"volume":2937600},{"timestamp":1590499800,"date":"2020-05-26","index":522,"close":128.95,"high":136.04,"low":126.5,"open":136.01,"volume":4884900},{"timestamp":1590586200,"date":"2020-05-27","index":523,"close":126.54,"high":127.46,"low":118.21,"open":126.65,"volume":4472700},{"timestamp":1590672600,"date":"2020-05-28","index":524,"close":127.8,"high":132.13,"low":126.54,"open":126.75,"volume":4278100},{"timestamp":1590759000,"date":"2020-05-29","index":525,"close":139.74,"high":141.43,"low":129.9,"open":130.03,"volume":8918700},{"timestamp":1591018200,"date":"2020-06-01","index":526,"close":147.22,"high":150.58,"low":140.45,"open":142.35,"volume":6854300},{"timestamp":1591104600,"date":"2020-06-02","index":527,"close":147.68,"high":152,"low":141.03,"open":151.97,"volume":7561700},{"timestamp":1591191000,"date":"2020-06-03","index":528,"close":147.45,"high":150.57,"low":145.22,"open":146.86,"volume":4485000},{"timestamp":1591277400,"date":"2020-06-04","index":529,"close":140.06,"high":148.64,"low":138.54,"open":147.75,"volume":8408800}],"post":[{"timestamp":1591363800,"date":"2020-06-05","index":530,"close":139.64,"high":144.95,"low":131.26,"open":139.82,"volume":8238800},{"timestamp":1591623000,"date":"2020-06-08","index":531,"close":146.54,"high":147.07,"low":135.42,"open":136.99,"volume":4928400},{"timestamp":1591709400,"date":"2020-06-09","index":532,"close":141.92,"high":146.05,"low":140.34,"open":145.41,"volume":4231200},{"timestamp":1591795800,"date":"2020-06-10","index":533,"close":148.05,"high":149.94,"low":143.66,"open":144.5,"volume":4206300},{"timestamp":1591882200,"date":"2020-06-11","index":534,"close":148.9,"high":154,"low":144.29,"open":145,"volume":5593900},{"timestamp":1591968600,"date":"2020-06-12","index":535,"close":150.6,"high":155.14,"low":146.28,"open":152.06,"volume":3986800},{"timestamp":1592227800,"date":"2020-06-15","index":536,"close":162.69,"high":163.7,"low":152.86,"open":154.88,"volume":8193800},{"timestamp":1592314200,"date":"2020-06-16","index":537,"close":163.05,"high":165.08,"low":158.18,"open":164.94,"volume":5554100},{"timestamp":1592400600,"date":"2020-06-17","index":538,"close":161.71,"high":167.87,"low":160.93,"open":164.27,"volume":6212900},{"timestamp":1592487000,"date":"2020-06-18","index":539,"close":162.3,"high":163.6,"low":160.41,"open":161.71,"volume":5971900},{"timestamp":1592573400,"date":"2020-06-19","index":540,"close":161.42,"high":165,"low":160,"open":163.07,"volume":14150300}]},{"date":"2020-03-12","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":461,"close":83.21,"high":86.44,"low":76.18,"open":80.19,"volume":2854900},{"timestamp":1582900200,"date":"2020-02-28","index":462,"close":86.31,"high":86.88,"low":79.89,"open":80.11,"volume":3014900},{"timestamp":1583159400,"date":"2020-03-02","index":463,"close":87.96,"high":88.54,"low":84.81,"open":87.39,"volume":2521300},{"timestamp":1583245800,"date":"2020-03-03","index":464,"close":85.81,"high":88.37,"low":83.5,"open":87.77,"volume":1965200},{"timestamp":1583332200,"date":"2020-03-04","index":465,"close":89.55,"high":89.55,"low":85.87,"open":87.48,"volume":1988400},{"timestamp":1583418600,"date":"2020-03-05","index":466,"close":88.6,"high":90.74,"low":87.66,"open":88.07,"volume":2102500},{"timestamp":1583505000,"date":"2020-03-06","index":467,"close":84.02,"high":87.78,"low":81.25,"open":87.1,"volume":2573800},{"timestamp":1583760600,"date":"2020-03-09","index":468,"close":77.63,"high":80.97,"low":75.25,"open":77.18,"volume":3110400},{"timestamp":1583847000,"date":"2020-03-10","index":469,"close":79.82,"high":80,"low":75.3,"open":80,"volume":2338800},{"timestamp":1583933400,"date":"2020-03-11","index":470,"close":75,"high":80.35,"low":74.06,"open":78.54,"volume":2708400},{"timestamp":1584019800,"date":"2020-03-12","index":471,"close":68.68,"high":71.7,"low":64.88,"open":68.35,"volume":4354300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":472,"close":77.32,"high":79.59,"low":70.02,"open":75.02,"volume":6006400},{"timestamp":1584365400,"date":"2020-03-16","index":473,"close":72.31,"high":85.75,"low":66.12,"open":68.88,"volume":7015000},{"timestamp":1584451800,"date":"2020-03-17","index":474,"close":70.94,"high":75.63,"low":68.52,"open":73.07,"volume":5056800},{"timestamp":1584538200,"date":"2020-03-18","index":475,"close":76.61,"high":77.19,"low":65.61,"open":66.8,"volume":4420500},{"timestamp":1584624600,"date":"2020-03-19","index":476,"close":75.88,"high":83.46,"low":74.52,"open":76.53,"volume":5673500},{"timestamp":1584711000,"date":"2020-03-20","index":477,"close":79.7,"high":82.06,"low":75.31,"open":77,"volume":6081200},{"timestamp":1584970200,"date":"2020-03-23","index":478,"close":83.5,"high":87,"low":79.59,"open":80.01,"volume":4712100},{"timestamp":1585056600,"date":"2020-03-24","index":479,"close":85,"high":88.27,"low":84.06,"open":88,"volume":4768400},{"timestamp":1585143000,"date":"2020-03-25","index":480,"close":81.37,"high":86.7,"low":80.25,"open":85,"volume":2700100},{"timestamp":1585229400,"date":"2020-03-26","index":481,"close":83.66,"high":84.82,"low":81.27,"open":82.02,"volume":3292100},{"timestamp":1585315800,"date":"2020-03-27","index":482,"close":82.57,"high":83.09,"low":79.74,"open":83.06,"volume":3329600}]},{"date":"2019-12-05","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":395,"close":67.89,"high":68.3,"low":66.4,"open":66.54,"volume":1878300},{"timestamp":1574346600,"date":"2019-11-21","index":396,"close":69.94,"high":71.5,"low":69.2,"open":69.29,"volume":3687100},{"timestamp":1574433000,"date":"2019-11-22","index":397,"close":71.12,"high":71.31,"low":69.29,"open":70.3,"volume":2055800},{"timestamp":1574692200,"date":"2019-11-25","index":398,"close":71.5,"high":73.22,"low":71.26,"open":71.63,"volume":3016800},{"timestamp":1574778600,"date":"2019-11-26","index":399,"close":72.31,"high":72.61,"low":70.73,"open":71.75,"volume":1765800},{"timestamp":1574865000,"date":"2019-11-27","index":400,"close":71.66,"high":72.69,"low":71.18,"open":72.16,"volume":1115600},{"timestamp":1575037800,"date":"2019-11-29","index":401,"close":71.21,"high":71.97,"low":70.88,"open":71.44,"volume":691700},{"timestamp":1575297000,"date":"2019-12-02","index":402,"close":69.92,"high":72.5,"low":68.37,"open":72.44,"volume":2258600},{"timestamp":1575383400,"date":"2019-12-03","index":403,"close":70.68,"high":70.87,"low":66.97,"open":67.69,"volume":2003300},{"timestamp":1575469800,"date":"2019-12-04","index":404,"close":70,"high":71.9,"low":69.1,"open":71.01,"volume":2347900},{"timestamp":1575556200,"date":"2019-12-05","index":405,"close":69.5,"high":70.47,"low":68.95,"open":70.2,"volume":3233000}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":406,"close":75.57,"high":75.85,"low":71.06,"open":74.94,"volume":9987500},{"timestamp":1575901800,"date":"2019-12-09","index":407,"close":75.46,"high":76.28,"low":73.9,"open":75.51,"volume":2735700},{"timestamp":1575988200,"date":"2019-12-10","index":408,"close":72.79,"high":75.38,"low":71.79,"open":75.3,"volume":3156200},{"timestamp":1576074600,"date":"2019-12-11","index":409,"close":72.46,"high":72.96,"low":71.2,"open":72.85,"volume":1951500},{"timestamp":1576161000,"date":"2019-12-12","index":410,"close":71.97,"high":72.83,"low":71.44,"open":72.76,"volume":1419400},{"timestamp":1576247400,"date":"2019-12-13","index":411,"close":73.72,"high":73.95,"low":71.78,"open":71.78,"volume":2317200},{"timestamp":1576506600,"date":"2019-12-16","index":412,"close":73.64,"high":74.83,"low":73.23,"open":74.09,"volume":1407400},{"timestamp":1576593000,"date":"2019-12-17","index":413,"close":73.63,"high":73.97,"low":72.71,"open":73.64,"volume":1930700},{"timestamp":1576679400,"date":"2019-12-18","index":414,"close":73.55,"high":75.06,"low":73.08,"open":73.35,"volume":1401700},{"timestamp":1576765800,"date":"2019-12-19","index":415,"close":73.38,"high":74.45,"low":73.17,"open":73.41,"volume":999100},{"timestamp":1576852200,"date":"2019-12-20","index":416,"close":74.18,"high":74.25,"low":73.06,"open":74.21,"volume":1641000}]},{"date":"2019-09-05","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1566394200,"date":"2019-08-21","index":331,"close":45.02,"high":45.88,"low":44.66,"open":45,"volume":1259200},{"timestamp":1566480600,"date":"2019-08-22","index":332,"close":44.72,"high":45.34,"low":44.22,"open":45.34,"volume":1254600},{"timestamp":1566567000,"date":"2019-08-23","index":333,"close":43.98,"high":45.24,"low":43.77,"open":44.66,"volume":1247500},{"timestamp":1566826200,"date":"2019-08-26","index":334,"close":45.23,"high":45.34,"low":43.91,"open":44.63,"volume":1183300},{"timestamp":1566912600,"date":"2019-08-27","index":335,"close":44.76,"high":45.67,"low":44.17,"open":45.67,"volume":1340200},{"timestamp":1566999000,"date":"2019-08-28","index":336,"close":45.44,"high":45.57,"low":44.08,"open":44.45,"volume":1349700},{"timestamp":1567085400,"date":"2019-08-29","index":337,"close":46.42,"high":46.63,"low":45.68,"open":45.91,"volume":1215100},{"timestamp":1567171800,"date":"2019-08-30","index":338,"close":46.69,"high":46.98,"low":45.83,"open":46.9,"volume":1630400},{"timestamp":1567517400,"date":"2019-09-03","index":339,"close":46.61,"high":47.35,"low":46.09,"open":46.57,"volume":2236000},{"timestamp":1567603800,"date":"2019-09-04","index":340,"close":46.85,"high":47.76,"low":46.42,"open":47.2,"volume":2322000},{"timestamp":1567690200,"date":"2019-09-05","index":341,"close":46.25,"high":47.49,"low":45.52,"open":47.48,"volume":6858000}],"post":[{"timestamp":1567776600,"date":"2019-09-06","index":342,"close":56.27,"high":57.3,"low":54.1,"open":55.7,"volume":25958200},{"timestamp":1568035800,"date":"2019-09-09","index":343,"close":58.57,"high":59.74,"low":55.55,"open":56,"volume":9313800},{"timestamp":1568122200,"date":"2019-09-10","index":344,"close":59.91,"high":60.8,"low":55.8,"open":56.23,"volume":8136900},{"timestamp":1568208600,"date":"2019-09-11","index":345,"close":63.3,"high":63.45,"low":59.18,"open":59.5,"volume":5257400},{"timestamp":1568295000,"date":"2019-09-12","index":346,"close":62.93,"high":64.18,"low":62.3,"open":62.97,"volume":5089500},{"timestamp":1568381400,"date":"2019-09-13","index":347,"close":62.49,"high":63.99,"low":62.41,"open":62.99,"volume":3438900},{"timestamp":1568640600,"date":"2019-09-16","index":348,"close":61.88,"high":62.85,"low":59.99,"open":61.05,"volume":4190600},{"timestamp":1568727000,"date":"2019-09-17","index":349,"close":61.9,"high":62.12,"low":61.04,"open":61.16,"volume":3333700},{"timestamp":1568813400,"date":"2019-09-18","index":350,"close":63.3,"high":63.83,"low":61.5,"open":61.85,"volume":3659500},{"timestamp":1568899800,"date":"2019-09-19","index":351,"close":63.36,"high":63.63,"low":62.6,"open":63.13,"volume":3615000},{"timestamp":1568986200,"date":"2019-09-20","index":352,"close":64.8,"high":65.07,"low":63.51,"open":63.72,"volume":8976600}]},{"date":"2019-06-06","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1558531800,"date":"2019-05-22","index":268,"close":54.78,"high":55.28,"low":54.02,"open":54.59,"volume":1898500},{"timestamp":1558618200,"date":"2019-05-23","index":269,"close":53.21,"high":54,"low":52.52,"open":53.98,"volume":1248900},{"timestamp":1558704600,"date":"2019-05-24","index":270,"close":54.1,"high":54.76,"low":53.51,"open":53.76,"volume":988700},{"timestamp":1559050200,"date":"2019-05-28","index":271,"close":54.47,"high":55.1,"low":53.88,"open":54.25,"volume":5576200},{"timestamp":1559136600,"date":"2019-05-29","index":272,"close":54.38,"high":54.82,"low":52.78,"open":53.96,"volume":1448400},{"timestamp":1559223000,"date":"2019-05-30","index":273,"close":55.48,"high":55.7,"low":54.51,"open":54.51,"volume":1471200},{"timestamp":1559309400,"date":"2019-05-31","index":274,"close":56.06,"high":56.42,"low":54.07,"open":54.3,"volume":2904400},{"timestamp":1559568600,"date":"2019-06-03","index":275,"close":50.57,"high":56.1,"low":50.25,"open":56,"volume":4240000},{"timestamp":1559655000,"date":"2019-06-04","index":276,"close":52.94,"high":53,"low":50.74,"open":52.5,"volume":2249500},{"timestamp":1559741400,"date":"2019-06-05","index":277,"close":53.32,"high":53.94,"low":51.89,"open":53.64,"volume":2409700},{"timestamp":1559827800,"date":"2019-06-06","index":278,"close":54.74,"high":54.94,"low":52.77,"open":53.77,"volume":5258000}],"post":[{"timestamp":1559914200,"date":"2019-06-07","index":279,"close":48.16,"high":49.23,"low":45.67,"open":47.02,"volume":20954400},{"timestamp":1560173400,"date":"2019-06-10","index":280,"close":48.31,"high":49.89,"low":47.6,"open":49.63,"volume":5639400},{"timestamp":1560259800,"date":"2019-06-11","index":281,"close":47.9,"high":48.9,"low":47.32,"open":48.58,"volume":3807700},{"timestamp":1560346200,"date":"2019-06-12","index":282,"close":48.08,"high":48.45,"low":47.54,"open":47.9,"volume":1578500},{"timestamp":1560432600,"date":"2019-06-13","index":283,"close":48.28,"high":48.49,"low":47.61,"open":48.45,"volume":2095000},{"timestamp":1560519000,"date":"2019-06-14","index":284,"close":50.78,"high":51,"low":47.8,"open":47.81,"volume":4208800},{"timestamp":1560778200,"date":"2019-06-17","index":285,"close":52.75,"high":53.37,"low":50.8,"open":50.9,"volume":3103900},{"timestamp":1560864600,"date":"2019-06-18","index":286,"close":53.51,"high":54.2,"low":52.66,"open":53.19,"volume":3024200},{"timestamp":1560951000,"date":"2019-06-19","index":287,"close":53.09,"high":53.88,"low":52.13,"open":53.56,"volume":1755200},{"timestamp":1561037400,"date":"2019-06-20","index":288,"close":54.87,"high":54.96,"low":53.7,"open":54,"volume":2727300},{"timestamp":1561123800,"date":"2019-06-21","index":289,"close":52.83,"high":54.87,"low":52.65,"open":54.25,"volume":3092300}]},{"date":"2019-03-14","estimated":0.01,"reported":0.06,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":210,"close":55.15,"high":55.69,"low":54.47,"open":55.2,"volume":1576000},{"timestamp":1551450600,"date":"2019-03-01","index":211,"close":56.29,"high":56.69,"low":55.73,"open":55.91,"volume":3229200},{"timestamp":1551709800,"date":"2019-03-04","index":212,"close":55.56,"high":56.89,"low":54.44,"open":56.77,"volume":3009800},{"timestamp":1551796200,"date":"2019-03-05","index":213,"close":55.74,"high":56,"low":53.81,"open":55.55,"volume":1904400},{"timestamp":1551882600,"date":"2019-03-06","index":214,"close":55.22,"high":55.98,"low":54.55,"open":55.59,"volume":1301500},{"timestamp":1551969000,"date":"2019-03-07","index":215,"close":55.5,"high":56,"low":54.8,"open":55,"volume":1660500},{"timestamp":1552055400,"date":"2019-03-08","index":216,"close":55.99,"high":56.1,"low":54.42,"open":54.89,"volume":1191800},{"timestamp":1552311000,"date":"2019-03-11","index":217,"close":57.15,"high":57.74,"low":56.11,"open":56.32,"volume":2478300},{"timestamp":1552397400,"date":"2019-03-12","index":218,"close":57.27,"high":57.98,"low":57.07,"open":57.19,"volume":1935500},{"timestamp":1552483800,"date":"2019-03-13","index":219,"close":57.66,"high":57.89,"low":57.08,"open":57.5,"volume":2367500},{"timestamp":1552570200,"date":"2019-03-14","index":220,"close":58.85,"high":59.14,"low":57.59,"open":57.71,"volume":5028000}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":221,"close":56.47,"high":59.62,"low":56.35,"open":58,"volume":7536000},{"timestamp":1552915800,"date":"2019-03-18","index":222,"close":57.75,"high":57.78,"low":56.11,"open":56.95,"volume":2797600},{"timestamp":1553002200,"date":"2019-03-19","index":223,"close":56.66,"high":57.25,"low":55.54,"open":56.81,"volume":4810600},{"timestamp":1553088600,"date":"2019-03-20","index":224,"close":55.38,"high":56.22,"low":54.3,"open":56.07,"volume":3457600},{"timestamp":1553175000,"date":"2019-03-21","index":225,"close":57.08,"high":57.23,"low":54.57,"open":54.93,"volume":2455400},{"timestamp":1553261400,"date":"2019-03-22","index":226,"close":53.34,"high":57.01,"low":53.13,"open":56.68,"volume":2915200},{"timestamp":1553520600,"date":"2019-03-25","index":227,"close":52.59,"high":53.84,"low":52.07,"open":53.01,"volume":1702900},{"timestamp":1553607000,"date":"2019-03-26","index":228,"close":53.74,"high":54.34,"low":53.1,"open":53.25,"volume":2237800},{"timestamp":1553693400,"date":"2019-03-27","index":229,"close":51.88,"high":53.66,"low":51.38,"open":53.56,"volume":1751200},{"timestamp":1553779800,"date":"2019-03-28","index":230,"close":51.78,"high":52.46,"low":51.14,"open":52,"volume":1253000},{"timestamp":1553866200,"date":"2019-03-29","index":231,"close":51.84,"high":52.49,"low":51.32,"open":52.07,"volume":1597000}]},{"date":"2018-12-06","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2018-09-05","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1534858200,"date":"2018-08-21","index":80,"close":62.5,"high":63.8,"low":61.56,"open":61.69,"volume":1380900},{"timestamp":1534944600,"date":"2018-08-22","index":81,"close":61.84,"high":63.37,"low":60.34,"open":62.3,"volume":870200},{"timestamp":1535031000,"date":"2018-08-23","index":82,"close":63.9,"high":64.94,"low":61.86,"open":61.86,"volume":1279300},{"timestamp":1535117400,"date":"2018-08-24","index":83,"close":65.54,"high":67.21,"low":64,"open":64.25,"volume":1133400},{"timestamp":1535376600,"date":"2018-08-27","index":84,"close":65.53,"high":67.71,"low":64.63,"open":66.99,"volume":1053100},{"timestamp":1535463000,"date":"2018-08-28","index":85,"close":66.3,"high":68.35,"low":65.72,"open":66,"volume":1225400},{"timestamp":1535549400,"date":"2018-08-29","index":86,"close":67.87,"high":68.02,"low":65.75,"open":66.5,"volume":862000},{"timestamp":1535635800,"date":"2018-08-30","index":87,"close":65,"high":67.4,"low":64.55,"open":67.3,"volume":1578700},{"timestamp":1535722200,"date":"2018-08-31","index":88,"close":62.44,"high":65.36,"low":62.19,"open":64.47,"volume":2944300},{"timestamp":1536067800,"date":"2018-09-04","index":89,"close":64.85,"high":65.7,"low":60.83,"open":62.8,"volume":2580000},{"timestamp":1536154200,"date":"2018-09-05","index":90,"close":63.1,"high":65.87,"low":62.55,"open":64.69,"volume":3291500}],"post":[{"timestamp":1536240600,"date":"2018-09-06","index":91,"close":57.85,"high":59.9,"low":56.79,"open":59.08,"volume":4455900},{"timestamp":1536327000,"date":"2018-09-07","index":92,"close":56.94,"high":59.67,"low":56.26,"open":56.8,"volume":2294600},{"timestamp":1536586200,"date":"2018-09-10","index":93,"close":53.93,"high":58.24,"low":53.64,"open":58,"volume":3048000},{"timestamp":1536672600,"date":"2018-09-11","index":94,"close":53.96,"high":54.8,"low":52.83,"open":53.75,"volume":1870500},{"timestamp":1536759000,"date":"2018-09-12","index":95,"close":57.18,"high":57.56,"low":53.02,"open":53.02,"volume":2644100},{"timestamp":1536845400,"date":"2018-09-13","index":96,"close":55.37,"high":57.49,"low":55.06,"open":57.25,"volume":2103800},{"timestamp":1536931800,"date":"2018-09-14","index":97,"close":53.79,"high":55.3,"low":53.43,"open":55.3,"volume":6557200},{"timestamp":1537191000,"date":"2018-09-17","index":98,"close":52.18,"high":54.89,"low":51.6,"open":53.85,"volume":2705900},{"timestamp":1537277400,"date":"2018-09-18","index":99,"close":53.03,"high":53.4,"low":51.65,"open":52.23,"volume":1750400},{"timestamp":1537363800,"date":"2018-09-19","index":100,"close":51.73,"high":53.1,"low":51.5,"open":52.77,"volume":1230000},{"timestamp":1537450200,"date":"2018-09-20","index":101,"close":52.23,"high":52.69,"low":51.12,"open":52.32,"volume":1521300}]},{"date":"2018-06-07","estimated":-0.07,"reported":0.01,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":18,"close":45.42,"high":45.62,"low":43.1,"open":43.64,"volume":1125400},{"timestamp":1527168600,"date":"2018-05-24","index":19,"close":46.8,"high":47.7,"low":45.3,"open":45.94,"volume":1011700},{"timestamp":1527255000,"date":"2018-05-25","index":20,"close":46.37,"high":48.9,"low":46.11,"open":47.23,"volume":678000},{"timestamp":1527600600,"date":"2018-05-29","index":21,"close":48.43,"high":49.33,"low":45.85,"open":46.67,"volume":931100},{"timestamp":1527687000,"date":"2018-05-30","index":22,"close":49.99,"high":51,"low":48.56,"open":48.9,"volume":830900},{"timestamp":1527773400,"date":"2018-05-31","index":23,"close":49.81,"high":51.2,"low":49.53,"open":50.13,"volume":867100},{"timestamp":1527859800,"date":"2018-06-01","index":24,"close":50.12,"high":50.74,"low":49.76,"open":50.28,"volume":564700},{"timestamp":1528119000,"date":"2018-06-04","index":25,"close":53.65,"high":54.15,"low":50.54,"open":51,"volume":1121200},{"timestamp":1528205400,"date":"2018-06-05","index":26,"close":54.59,"high":58.28,"low":52,"open":54.29,"volume":2463600},{"timestamp":1528291800,"date":"2018-06-06","index":27,"close":57.36,"high":57.38,"low":54.36,"open":55.63,"volume":989500},{"timestamp":1528378200,"date":"2018-06-07","index":28,"close":55.99,"high":59.86,"low":53.5,"open":58.95,"volume":3617100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":29,"close":57.92,"high":60.45,"low":55.31,"open":58.25,"volume":7147600},{"timestamp":1528723800,"date":"2018-06-11","index":30,"close":59.54,"high":60,"low":58.2,"open":58.3,"volume":2131400},{"timestamp":1528810200,"date":"2018-06-12","index":31,"close":61.82,"high":63.35,"low":60,"open":60.49,"volume":2408600},{"timestamp":1528896600,"date":"2018-06-13","index":32,"close":63.77,"high":64.97,"low":62,"open":63.28,"volume":2126700},{"timestamp":1528983000,"date":"2018-06-14","index":33,"close":63.53,"high":65.82,"low":63.1,"open":64.99,"volume":1932200},{"timestamp":1529069400,"date":"2018-06-15","index":34,"close":63.95,"high":64.58,"low":62.3,"open":63.09,"volume":3584200},{"timestamp":1529328600,"date":"2018-06-18","index":35,"close":63.9,"high":66.19,"low":61.65,"open":63.51,"volume":1553300},{"timestamp":1529415000,"date":"2018-06-19","index":36,"close":63.87,"high":64.7,"low":57.6,"open":62.14,"volume":3791400},{"timestamp":1529501400,"date":"2018-06-20","index":37,"close":62.46,"high":66.8,"low":62.03,"open":64.67,"volume":2381500},{"timestamp":1529587800,"date":"2018-06-21","index":38,"close":57.59,"high":63.19,"low":57.47,"open":63.06,"volume":3209100},{"timestamp":1529674200,"date":"2018-06-22","index":39,"close":57.55,"high":58.99,"low":55,"open":58.9,"volume":4039300}]},{"date":"2018-05-02","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":0.8,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1527,"close":58.04,"high":60.33,"low":57.39,"open":60,"volume":1747800},{"timestamp":1716471000,"date":"2024-05-23","index":1528,"close":57.32,"high":58.77,"low":57.13,"open":58.45,"volume":1277700},{"timestamp":1716557400,"date":"2024-05-24","index":1529,"close":56.93,"high":57.56,"low":56.42,"open":56.82,"volume":1456800},{"timestamp":1716903000,"date":"2024-05-28","index":1530,"close":57.71,"high":58.01,"low":56.74,"open":57.29,"volume":1449800},{"timestamp":1716989400,"date":"2024-05-29","index":1531,"close":58.5,"high":58.75,"low":57,"open":57.01,"volume":1240400},{"timestamp":1717075800,"date":"2024-05-30","index":1532,"close":54.69,"high":57.85,"low":54.63,"open":57.79,"volume":2333700},{"timestamp":1717162200,"date":"2024-05-31","index":1533,"close":54.74,"high":54.99,"low":53.5,"open":54.92,"volume":3351900},{"timestamp":1717421400,"date":"2024-06-03","index":1534,"close":53.44,"high":54.9,"low":52.35,"open":54.89,"volume":3242800},{"timestamp":1717507800,"date":"2024-06-04","index":1535,"close":53.2,"high":54.04,"low":53.1,"open":53.77,"volume":2115600},{"timestamp":1717594200,"date":"2024-06-05","index":1536,"close":53.54,"high":54.08,"low":52.83,"open":53.4,"volume":3056500},{"timestamp":1717680600,"date":"2024-06-06","index":1537,"close":54.6,"high":54.76,"low":53.53,"open":53.53,"volume":7856200}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1538,"close":52.05,"high":53.15,"low":48.7,"open":51.38,"volume":17995100},{"timestamp":1718026200,"date":"2024-06-10","index":1539,"close":50.99,"high":51.7,"low":50.44,"open":51.67,"volume":3388200},{"timestamp":1718112600,"date":"2024-06-11","index":1540,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222401,"date":"2024-06-12","index":1541,"close":51.32,"high":53.68,"low":51.17,"open":52.61,"volume":2690464},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-05-29","estimated":0.79,"reported":null,"pre":[],"post":[]},{"date":"2024-03-07","estimated":0.64,"reported":0.76,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":1464,"close":50.14,"high":50.64,"low":49.46,"open":50.56,"volume":2112200},{"timestamp":1708698600,"date":"2024-02-23","index":1465,"close":51.73,"high":51.85,"low":50.17,"open":50.44,"volume":3288900},{"timestamp":1708957800,"date":"2024-02-26","index":1466,"close":51.8,"high":53.15,"low":51.54,"open":51.79,"volume":2972200},{"timestamp":1709044200,"date":"2024-02-27","index":1467,"close":52.11,"high":52.59,"low":51.48,"open":52.37,"volume":2337500},{"timestamp":1709130600,"date":"2024-02-28","index":1468,"close":52.77,"high":53.43,"low":51.58,"open":51.81,"volume":1884100},{"timestamp":1709217000,"date":"2024-02-29","index":1469,"close":53.27,"high":53.54,"low":52.13,"open":52.99,"volume":3001600},{"timestamp":1709303400,"date":"2024-03-01","index":1470,"close":54.58,"high":54.59,"low":52.9,"open":53,"volume":2512500},{"timestamp":1709562600,"date":"2024-03-04","index":1471,"close":53.55,"high":55.1,"low":53.29,"open":54.9,"volume":2327400},{"timestamp":1709649000,"date":"2024-03-05","index":1472,"close":51.78,"high":53.14,"low":51.12,"open":52.88,"volume":2395700},{"timestamp":1709735400,"date":"2024-03-06","index":1473,"close":52.47,"high":53.69,"low":52.1,"open":53.08,"volume":3276800},{"timestamp":1709821800,"date":"2024-03-07","index":1474,"close":53.56,"high":54.1,"low":52.65,"open":52.91,"volume":8451100}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":1475,"close":55.97,"high":58.96,"low":54.79,"open":58.9,"volume":14750000},{"timestamp":1710163800,"date":"2024-03-11","index":1476,"close":57.98,"high":58.52,"low":56.02,"open":56.21,"volume":7138900},{"timestamp":1710250200,"date":"2024-03-12","index":1477,"close":58.48,"high":59.81,"low":57.65,"open":58.41,"volume":4942800},{"timestamp":1710336600,"date":"2024-03-13","index":1478,"close":59.41,"high":59.53,"low":58.49,"open":58.58,"volume":4085400},{"timestamp":1710423000,"date":"2024-03-14","index":1479,"close":57.46,"high":59.8,"low":56.99,"open":59.3,"volume":3152500},{"timestamp":1710509400,"date":"2024-03-15","index":1480,"close":56.77,"high":58.27,"low":56.68,"open":57.03,"volume":4836500},{"timestamp":1710768600,"date":"2024-03-18","index":1481,"close":58.12,"high":58.86,"low":56.5,"open":56.63,"volume":2902800},{"timestamp":1710855000,"date":"2024-03-19","index":1482,"close":58.95,"high":58.98,"low":56.43,"open":57.4,"volume":2824100},{"timestamp":1710941400,"date":"2024-03-20","index":1483,"close":58.54,"high":59.2,"low":57.79,"open":59,"volume":2039000},{"timestamp":1711027800,"date":"2024-03-21","index":1484,"close":58.7,"high":59.3,"low":58.18,"open":58.98,"volume":1944000},{"timestamp":1711114200,"date":"2024-03-22","index":1485,"close":58.27,"high":58.95,"low":58.01,"open":58.11,"volume":1628000}]},{"date":"2023-12-07","estimated":0.63,"reported":0.79,"pre":[{"timestamp":1700663400,"date":"2023-11-22","index":1403,"close":42.26,"high":42.92,"low":42.12,"open":42.77,"volume":2088500},{"timestamp":1700836200,"date":"2023-11-24","index":1404,"close":42.74,"high":42.88,"low":42.21,"open":42.22,"volume":877100},{"timestamp":1701095400,"date":"2023-11-27","index":1405,"close":42.35,"high":42.89,"low":42.17,"open":42.51,"volume":3457700},{"timestamp":1701181800,"date":"2023-11-28","index":1406,"close":42.71,"high":43.03,"low":42.13,"open":42.19,"volume":3437500},{"timestamp":1701268200,"date":"2023-11-29","index":1407,"close":43.62,"high":44.33,"low":43.29,"open":43.29,"volume":3720700},{"timestamp":1701354600,"date":"2023-11-30","index":1408,"close":43.1,"high":44.26,"low":42.89,"open":43.81,"volume":3738400},{"timestamp":1701441000,"date":"2023-12-01","index":1409,"close":45.99,"high":46.08,"low":42.76,"open":43.14,"volume":5930500},{"timestamp":1701700200,"date":"2023-12-04","index":1410,"close":45.88,"high":46.2,"low":45.11,"open":45.69,"volume":4946700},{"timestamp":1701786600,"date":"2023-12-05","index":1411,"close":46.06,"high":46.35,"low":45.42,"open":45.75,"volume":4292000},{"timestamp":1701873000,"date":"2023-12-06","index":1412,"close":47.36,"high":49.08,"low":46.71,"open":46.72,"volume":8308100},{"timestamp":1701959400,"date":"2023-12-07","index":1413,"close":47.44,"high":47.56,"low":46.53,"open":47.23,"volume":9039100}],"post":[{"timestamp":1702045800,"date":"2023-12-08","index":1414,"close":49.73,"high":50.5,"low":44.34,"open":46,"volume":21410800},{"timestamp":1702305000,"date":"2023-12-11","index":1415,"close":53.72,"high":53.88,"low":49.67,"open":49.67,"volume":13152900},{"timestamp":1702391400,"date":"2023-12-12","index":1416,"close":56,"high":56.15,"low":53.88,"open":54.04,"volume":9080200},{"timestamp":1702477800,"date":"2023-12-13","index":1417,"close":56.15,"high":56.29,"low":54.65,"open":56,"volume":5790800},{"timestamp":1702564200,"date":"2023-12-14","index":1418,"close":56.12,"high":57.79,"low":55.85,"open":56.8,"volume":5244800},{"timestamp":1702650600,"date":"2023-12-15","index":1419,"close":63.11,"high":64.76,"low":55.15,"open":55.87,"volume":30344000},{"timestamp":1702909800,"date":"2023-12-18","index":1420,"close":61.54,"high":62.74,"low":60.36,"open":62.37,"volume":8056800},{"timestamp":1702996200,"date":"2023-12-19","index":1421,"close":62.43,"high":62.82,"low":60.78,"open":61.38,"volume":5331500},{"timestamp":1703082600,"date":"2023-12-20","index":1422,"close":59.63,"high":61.9,"low":59.59,"open":61.33,"volume":5451300},{"timestamp":1703169000,"date":"2023-12-21","index":1423,"close":60.47,"high":60.87,"low":59.56,"open":60.48,"volume":2698600},{"timestamp":1703255400,"date":"2023-12-22","index":1424,"close":60.69,"high":61.28,"low":60.23,"open":60.41,"volume":2838700}]},{"date":"2023-09-07","estimated":0.66,"reported":0.72,"pre":[{"timestamp":1692797400,"date":"2023-08-23","index":1339,"close":48.16,"high":48.54,"low":47.25,"open":48,"volume":1283500},{"timestamp":1692883800,"date":"2023-08-24","index":1340,"close":46.69,"high":48.59,"low":46.66,"open":48.48,"volume":1477300},{"timestamp":1692970200,"date":"2023-08-25","index":1341,"close":48.29,"high":48.59,"low":46.74,"open":46.82,"volume":1938800},{"timestamp":1693229400,"date":"2023-08-28","index":1342,"close":47.74,"high":48.66,"low":47.61,"open":48.06,"volume":1716700},{"timestamp":1693315800,"date":"2023-08-29","index":1343,"close":47.95,"high":48.22,"low":47.22,"open":47.45,"volume":2640200},{"timestamp":1693402200,"date":"2023-08-30","index":1344,"close":48.88,"high":48.91,"low":47.52,"open":47.78,"volume":2673900},{"timestamp":1693488600,"date":"2023-08-31","index":1345,"close":50.3,"high":50.8,"low":49,"open":49.16,"volume":3554200},{"timestamp":1693575000,"date":"2023-09-01","index":1346,"close":51.67,"high":51.79,"low":50.65,"open":50.71,"volume":2381600},{"timestamp":1693920600,"date":"2023-09-05","index":1347,"close":52.27,"high":53.13,"low":50.84,"open":51.18,"volume":4039800},{"timestamp":1694007000,"date":"2023-09-06","index":1348,"close":52.78,"high":53.4,"low":52.27,"open":52.66,"volume":3531400},{"timestamp":1694093400,"date":"2023-09-07","index":1349,"close":52.13,"high":52.82,"low":51.24,"open":52.22,"volume":10082000}],"post":[{"timestamp":1694179800,"date":"2023-09-08","index":1350,"close":50.21,"high":53.3,"low":49.01,"open":52.18,"volume":15486100},{"timestamp":1694439000,"date":"2023-09-11","index":1351,"close":47.01,"high":50.74,"low":46.9,"open":50.2,"volume":8592000},{"timestamp":1694525400,"date":"2023-09-12","index":1352,"close":46.4,"high":48.09,"low":46.29,"open":46.5,"volume":8019200},{"timestamp":1694611800,"date":"2023-09-13","index":1353,"close":45.48,"high":46.94,"low":45.44,"open":46.43,"volume":6297000},{"timestamp":1694698200,"date":"2023-09-14","index":1354,"close":44.95,"high":45.72,"low":44.7,"open":45.44,"volume":5372900},{"timestamp":1694784600,"date":"2023-09-15","index":1355,"close":43.95,"high":44.46,"low":43.55,"open":44.15,"volume":7106600},{"timestamp":1695043800,"date":"2023-09-18","index":1356,"close":43.76,"high":44.33,"low":43.19,"open":43.75,"volume":5343100},{"timestamp":1695130200,"date":"2023-09-19","index":1357,"close":43.69,"high":44.02,"low":42.87,"open":43.2,"volume":4265400},{"timestamp":1695216600,"date":"2023-09-20","index":1358,"close":43.42,"high":44.55,"low":43.31,"open":43.53,"volume":5951100},{"timestamp":1695303000,"date":"2023-09-21","index":1359,"close":42.19,"high":43.64,"low":42.16,"open":42.94,"volume":3648400},{"timestamp":1695389400,"date":"2023-09-22","index":1360,"close":41.5,"high":42.64,"low":41.41,"open":42.5,"volume":2666400}]},{"date":"2023-06-08","estimated":0.56,"reported":0.72,"pre":[{"timestamp":1684935000,"date":"2023-05-24","index":1277,"close":53.47,"high":54,"low":52.82,"open":53.43,"volume":1985400},{"timestamp":1685021400,"date":"2023-05-25","index":1278,"close":53.34,"high":54.69,"low":52.76,"open":54.26,"volume":1947900},{"timestamp":1685107800,"date":"2023-05-26","index":1279,"close":55,"high":56.3,"low":53.36,"open":53.36,"volume":2695000},{"timestamp":1685453400,"date":"2023-05-30","index":1280,"close":55.97,"high":56.98,"low":55.23,"open":56.3,"volume":2915200},{"timestamp":1685539800,"date":"2023-05-31","index":1281,"close":56.4,"high":56.69,"low":54.6,"open":55.29,"volume":4977300},{"timestamp":1685626200,"date":"2023-06-01","index":1282,"close":57.2,"high":57.91,"low":55.81,"open":56.09,"volume":2871600},{"timestamp":1685712600,"date":"2023-06-02","index":1283,"close":57.47,"high":58.25,"low":56.6,"open":57.8,"volume":2723200},{"timestamp":1685971800,"date":"2023-06-05","index":1284,"close":57.57,"high":57.99,"low":56.03,"open":57.06,"volume":3533500},{"timestamp":1686058200,"date":"2023-06-06","index":1285,"close":59.15,"high":59.28,"low":56.87,"open":57.14,"volume":2983600},{"timestamp":1686144600,"date":"2023-06-07","index":1286,"close":57.22,"high":60.48,"low":57.12,"open":59.45,"volume":3846100},{"timestamp":1686231000,"date":"2023-06-08","index":1287,"close":58.48,"high":58.75,"low":56.05,"open":56.6,"volume":13722100}],"post":[{"timestamp":1686317400,"date":"2023-06-09","index":1288,"close":57.02,"high":64.71,"low":55.65,"open":64.31,"volume":32090800},{"timestamp":1686576600,"date":"2023-06-12","index":1289,"close":54.92,"high":57.76,"low":54.29,"open":57.1,"volume":12118100},{"timestamp":1686663000,"date":"2023-06-13","index":1290,"close":55.28,"high":57.49,"low":54.93,"open":55.67,"volume":7647500},{"timestamp":1686749400,"date":"2023-06-14","index":1291,"close":54.1,"high":56.07,"low":53.73,"open":55.12,"volume":6493700},{"timestamp":1686835800,"date":"2023-06-15","index":1292,"close":54.28,"high":54.71,"low":53.17,"open":53.38,"volume":6588500},{"timestamp":1686922200,"date":"2023-06-16","index":1293,"close":53.85,"high":54.55,"low":53.11,"open":54.55,"volume":5766700},{"timestamp":1687267800,"date":"2023-06-20","index":1294,"close":52.01,"high":53.89,"low":51.75,"open":52.94,"volume":4311200},{"timestamp":1687354200,"date":"2023-06-21","index":1295,"close":50.7,"high":51.81,"low":49.66,"open":51.58,"volume":4565600},{"timestamp":1687440600,"date":"2023-06-22","index":1296,"close":50.85,"high":51.29,"low":49.96,"open":50.48,"volume":3507900},{"timestamp":1687527000,"date":"2023-06-23","index":1297,"close":50.08,"high":50.46,"low":49.57,"open":49.99,"volume":3957200},{"timestamp":1687786200,"date":"2023-06-26","index":1298,"close":50.61,"high":51.14,"low":49.8,"open":50.15,"volume":2911100}]},{"date":"2023-03-09","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":1214,"close":61.44,"high":61.96,"low":58.93,"open":61.64,"volume":3129300},{"timestamp":1677249000,"date":"2023-02-24","index":1215,"close":59.14,"high":60.04,"low":58.33,"open":59.75,"volume":2716300},{"timestamp":1677508200,"date":"2023-02-27","index":1216,"close":59.76,"high":60.77,"low":59.59,"open":60.29,"volume":2701500},{"timestamp":1677594600,"date":"2023-02-28","index":1217,"close":61.35,"high":61.98,"low":59.94,"open":60,"volume":3979800},{"timestamp":1677681000,"date":"2023-03-01","index":1218,"close":58.99,"high":61.68,"low":58.95,"open":60.79,"volume":2802600},{"timestamp":1677767400,"date":"2023-03-02","index":1219,"close":61.28,"high":61.6,"low":57.86,"open":58.06,"volume":3079700},{"timestamp":1677853800,"date":"2023-03-03","index":1220,"close":65.09,"high":65.19,"low":61.64,"open":61.9,"volume":4265200},{"timestamp":1678113000,"date":"2023-03-06","index":1221,"close":64.15,"high":66.18,"low":63.96,"open":65.19,"volume":3556700},{"timestamp":1678199400,"date":"2023-03-07","index":1222,"close":64.92,"high":66.98,"low":64.48,"open":64.74,"volume":4233900},{"timestamp":1678285800,"date":"2023-03-08","index":1223,"close":65.66,"high":66.29,"low":64.25,"open":65.34,"volume":3407600},{"timestamp":1678372200,"date":"2023-03-09","index":1224,"close":64.41,"high":66.9,"low":63.93,"open":65.9,"volume":8283900}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":1225,"close":49.69,"high":55.28,"low":49.42,"open":53.71,"volume":29047800},{"timestamp":1678714200,"date":"2023-03-13","index":1226,"close":53.06,"high":54.45,"low":47.78,"open":49,"volume":10204500},{"timestamp":1678800600,"date":"2023-03-14","index":1227,"close":55.49,"high":56.88,"low":53.89,"open":54.57,"volume":7837300},{"timestamp":1678887000,"date":"2023-03-15","index":1228,"close":56.55,"high":56.85,"low":54,"open":54.47,"volume":5160000},{"timestamp":1678973400,"date":"2023-03-16","index":1229,"close":58.81,"high":58.9,"low":55.86,"open":56.63,"volume":4570600},{"timestamp":1679059800,"date":"2023-03-17","index":1230,"close":58.52,"high":59.69,"low":57.45,"open":58.52,"volume":3809500},{"timestamp":1679319000,"date":"2023-03-20","index":1231,"close":55.79,"high":58.22,"low":54.86,"open":58.14,"volume":5142900},{"timestamp":1679405400,"date":"2023-03-21","index":1232,"close":58.51,"high":58.73,"low":55.85,"open":56.11,"volume":3750200},{"timestamp":1679491800,"date":"2023-03-22","index":1233,"close":56.59,"high":59.11,"low":56.51,"open":58.2,"volume":3526000},{"timestamp":1679578200,"date":"2023-03-23","index":1234,"close":57.21,"high":59.08,"low":56.35,"open":57.52,"volume":2589800},{"timestamp":1679664600,"date":"2023-03-24","index":1235,"close":56.62,"high":57.13,"low":55.24,"open":56.99,"volume":2187600}]},{"date":"2022-12-08","estimated":0.42,"reported":0.57,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":1153,"close":46.35,"high":46.69,"low":43.21,"open":43.81,"volume":3408500},{"timestamp":1669386600,"date":"2022-11-25","index":1154,"close":46.03,"high":46.06,"low":44.95,"open":46.05,"volume":1558100},{"timestamp":1669645800,"date":"2022-11-28","index":1155,"close":45.79,"high":47.89,"low":45.6,"open":45.6,"volume":4017600},{"timestamp":1669732200,"date":"2022-11-29","index":1156,"close":44.56,"high":46.63,"low":44.23,"open":46,"volume":2973900},{"timestamp":1669818600,"date":"2022-11-30","index":1157,"close":47.07,"high":47.54,"low":43.95,"open":44.46,"volume":4442700},{"timestamp":1669905000,"date":"2022-12-01","index":1158,"close":48.29,"high":49.6,"low":46.67,"open":46.67,"volume":3756300},{"timestamp":1669991400,"date":"2022-12-02","index":1159,"close":46.6,"high":47.12,"low":45.32,"open":46.12,"volume":2984300},{"timestamp":1670250600,"date":"2022-12-05","index":1160,"close":42.44,"high":46.15,"low":42.3,"open":45.75,"volume":5552800},{"timestamp":1670337000,"date":"2022-12-06","index":1161,"close":41.83,"high":42.63,"low":40.76,"open":42.41,"volume":4696100},{"timestamp":1670423400,"date":"2022-12-07","index":1162,"close":42.08,"high":42.74,"low":41.27,"open":41.98,"volume":3494000},{"timestamp":1670509800,"date":"2022-12-08","index":1163,"close":43.75,"high":44.4,"low":41.38,"open":42.38,"volume":11822800}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":1164,"close":49.16,"high":51.31,"low":46.88,"open":47.53,"volume":30213500},{"timestamp":1670855400,"date":"2022-12-12","index":1165,"close":54.07,"high":54.16,"low":49.7,"open":49.96,"volume":16590600},{"timestamp":1670941800,"date":"2022-12-13","index":1166,"close":58.03,"high":58.88,"low":55.91,"open":57.5,"volume":15410900},{"timestamp":1671028200,"date":"2022-12-14","index":1167,"close":59.55,"high":61.6,"low":57.84,"open":57.95,"volume":12958700},{"timestamp":1671114600,"date":"2022-12-15","index":1168,"close":56.31,"high":59.37,"low":55.4,"open":58.5,"volume":9560000},{"timestamp":1671201000,"date":"2022-12-16","index":1169,"close":56.27,"high":56.79,"low":54.41,"open":55.49,"volume":16893500},{"timestamp":1671460200,"date":"2022-12-19","index":1170,"close":54.22,"high":56.45,"low":53.35,"open":56.01,"volume":8237700},{"timestamp":1671546600,"date":"2022-12-20","index":1171,"close":54.1,"high":54.78,"low":52.07,"open":53.48,"volume":6735400},{"timestamp":1671633000,"date":"2022-12-21","index":1172,"close":56.58,"high":56.92,"low":53.5,"open":53.86,"volume":5342900},{"timestamp":1671719400,"date":"2022-12-22","index":1173,"close":54.24,"high":56.22,"low":52.95,"open":54.97,"volume":4445600},{"timestamp":1671805800,"date":"2022-12-23","index":1174,"close":53.9,"high":53.92,"low":51.91,"open":53.53,"volume":3278300}]},{"date":"2022-09-08","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1661347800,"date":"2022-08-24","index":1089,"close":60.95,"high":62.4,"low":60.57,"open":61.25,"volume":3395700},{"timestamp":1661434200,"date":"2022-08-25","index":1090,"close":61.94,"high":62.74,"low":60.28,"open":61.49,"volume":2685800},{"timestamp":1661520600,"date":"2022-08-26","index":1091,"close":58.02,"high":61.48,"low":57.42,"open":61.28,"volume":4519500},{"timestamp":1661779800,"date":"2022-08-29","index":1092,"close":58,"high":60.14,"low":57.24,"open":57.72,"volume":2816600},{"timestamp":1661866200,"date":"2022-08-30","index":1093,"close":58.57,"high":59.43,"low":56.92,"open":58.44,"volume":2942900},{"timestamp":1661952600,"date":"2022-08-31","index":1094,"close":58.22,"high":60.24,"low":57.67,"open":59.55,"volume":2667200},{"timestamp":1662039000,"date":"2022-09-01","index":1095,"close":55.7,"high":57.39,"low":53.7,"open":57.18,"volume":4224500},{"timestamp":1662125400,"date":"2022-09-02","index":1096,"close":54.45,"high":57.04,"low":53.99,"open":56.66,"volume":3090400},{"timestamp":1662471000,"date":"2022-09-06","index":1097,"close":53.8,"high":55.21,"low":53.25,"open":54.64,"volume":4603000},{"timestamp":1662557400,"date":"2022-09-07","index":1098,"close":55.14,"high":55.45,"low":53.25,"open":53.8,"volume":4890700},{"timestamp":1662643800,"date":"2022-09-08","index":1099,"close":57.95,"high":58.01,"low":53.37,"open":54.1,"volume":10469100}],"post":[{"timestamp":1662730200,"date":"2022-09-09","index":1100,"close":64.04,"high":66.37,"low":61.75,"open":65.81,"volume":34919600},{"timestamp":1662989400,"date":"2022-09-12","index":1101,"close":65.66,"high":67.35,"low":64.26,"open":64.61,"volume":10186900},{"timestamp":1663075800,"date":"2022-09-13","index":1102,"close":60.93,"high":63.29,"low":60.78,"open":62.5,"volume":6616200},{"timestamp":1663162200,"date":"2022-09-14","index":1103,"close":60.55,"high":61.31,"low":59.74,"open":60.65,"volume":4098700},{"timestamp":1663248600,"date":"2022-09-15","index":1104,"close":60.28,"high":62.75,"low":59,"open":59.57,"volume":5922500},{"timestamp":1663335000,"date":"2022-09-16","index":1105,"close":56.58,"high":58.93,"low":55.61,"open":58.5,"volume":6918500},{"timestamp":1663594200,"date":"2022-09-19","index":1106,"close":56.48,"high":57.33,"low":55.5,"open":56.01,"volume":4592800},{"timestamp":1663680600,"date":"2022-09-20","index":1107,"close":55.54,"high":56.91,"low":55.01,"open":55.55,"volume":3358600},{"timestamp":1663767000,"date":"2022-09-21","index":1108,"close":54.6,"high":57.67,"low":54.55,"open":55.74,"volume":3746400},{"timestamp":1663853400,"date":"2022-09-22","index":1109,"close":54,"high":54.65,"low":52.53,"open":53.56,"volume":5433400},{"timestamp":1663939800,"date":"2022-09-23","index":1110,"close":52.39,"high":54.49,"low":51.12,"open":53.72,"volume":6805100}]},{"date":"2022-06-09","estimated":0.46,"reported":0.38,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1027,"close":77.7,"high":78.77,"low":71.13,"open":71.13,"volume":3867200},{"timestamp":1653571800,"date":"2022-05-26","index":1028,"close":80.81,"high":81.88,"low":75.93,"open":76.5,"volume":3546800},{"timestamp":1653658200,"date":"2022-05-27","index":1029,"close":86.24,"high":86.66,"low":81.62,"open":81.62,"volume":3413700},{"timestamp":1654003800,"date":"2022-05-31","index":1030,"close":83.91,"high":87.26,"low":82,"open":86.24,"volume":5292400},{"timestamp":1654090200,"date":"2022-06-01","index":1031,"close":82.12,"high":87.44,"low":81.28,"open":85.32,"volume":2369800},{"timestamp":1654176600,"date":"2022-06-02","index":1032,"close":87.63,"high":88.28,"low":81.8,"open":82.24,"volume":2785800},{"timestamp":1654263000,"date":"2022-06-03","index":1033,"close":83.78,"high":86.13,"low":82.78,"open":84.53,"volume":2569800},{"timestamp":1654522200,"date":"2022-06-06","index":1034,"close":84.26,"high":87.61,"low":82.64,"open":86.04,"volume":2283800},{"timestamp":1654608600,"date":"2022-06-07","index":1035,"close":87.74,"high":88.03,"low":82.16,"open":82.45,"volume":3520100},{"timestamp":1654695000,"date":"2022-06-08","index":1036,"close":90.1,"high":92.04,"low":88.71,"open":90,"volume":5663700},{"timestamp":1654781400,"date":"2022-06-09","index":1037,"close":87.36,"high":91.67,"low":87.33,"open":89.44,"volume":12549200}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1038,"close":65.93,"high":69.85,"low":64.3,"open":66.5,"volume":41703600},{"timestamp":1655127000,"date":"2022-06-13","index":1039,"close":59.12,"high":63.3,"low":58,"open":62.5,"volume":14979900},{"timestamp":1655213400,"date":"2022-06-14","index":1040,"close":57.28,"high":60.33,"low":57.14,"open":59.98,"volume":7000300},{"timestamp":1655299800,"date":"2022-06-15","index":1041,"close":60.47,"high":61.62,"low":57.32,"open":57.82,"volume":8909300},{"timestamp":1655386200,"date":"2022-06-16","index":1042,"close":56.81,"high":59.24,"low":55.96,"open":57.79,"volume":7732300},{"timestamp":1655472600,"date":"2022-06-17","index":1043,"close":60.55,"high":61.45,"low":56.42,"open":56.42,"volume":6518700},{"timestamp":1655818200,"date":"2022-06-21","index":1044,"close":59.55,"high":63.41,"low":59.48,"open":60.76,"volume":7079200},{"timestamp":1655904600,"date":"2022-06-22","index":1045,"close":62.05,"high":63.38,"low":58.52,"open":59.25,"volume":5174600},{"timestamp":1655991000,"date":"2022-06-23","index":1046,"close":65.7,"high":66.05,"low":61.78,"open":62.79,"volume":6007700},{"timestamp":1656077400,"date":"2022-06-24","index":1047,"close":68.75,"high":69.75,"low":66.05,"open":66.39,"volume":7682300},{"timestamp":1656336600,"date":"2022-06-27","index":1048,"close":66.19,"high":70.71,"low":66.03,"open":69.53,"volume":4660500}]},{"date":"2022-03-10","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":964,"close":113.56,"high":113.98,"low":100,"open":101.12,"volume":4761100},{"timestamp":1645799400,"date":"2022-02-25","index":965,"close":115.07,"high":115.22,"low":109.69,"open":114.44,"volume":3924300},{"timestamp":1646058600,"date":"2022-02-28","index":966,"close":118.43,"high":118.92,"low":114.15,"open":114.54,"volume":4859200},{"timestamp":1646145000,"date":"2022-03-01","index":967,"close":117.9,"high":123.5,"low":117.02,"open":117.55,"volume":3841300},{"timestamp":1646231400,"date":"2022-03-02","index":968,"close":114.4,"high":118.15,"low":109.52,"open":117.96,"volume":4833700},{"timestamp":1646317800,"date":"2022-03-03","index":969,"close":108.66,"high":115.9,"low":107.5,"open":115.9,"volume":3760000},{"timestamp":1646404200,"date":"2022-03-04","index":970,"close":101.38,"high":110.37,"low":101.2,"open":108.7,"volume":5271600},{"timestamp":1646663400,"date":"2022-03-07","index":971,"close":95.06,"high":103.74,"low":95.05,"open":102.27,"volume":6581000},{"timestamp":1646749800,"date":"2022-03-08","index":972,"close":91.98,"high":96.96,"low":90.9,"open":95,"volume":5917100},{"timestamp":1646836200,"date":"2022-03-09","index":973,"close":98.05,"high":100.24,"low":95.49,"open":95.95,"volume":5176800},{"timestamp":1646922600,"date":"2022-03-10","index":974,"close":93.88,"high":96,"low":91.92,"open":94.91,"volume":11519600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":975,"close":75.01,"high":77.81,"low":71,"open":76.7,"volume":44966800},{"timestamp":1647264600,"date":"2022-03-14","index":976,"close":73.24,"high":75.74,"low":71.79,"open":73.17,"volume":11239900},{"timestamp":1647351000,"date":"2022-03-15","index":977,"close":76.64,"high":77.19,"low":72.52,"open":73.3,"volume":8366200},{"timestamp":1647437400,"date":"2022-03-16","index":978,"close":83.17,"high":83.46,"low":77.77,"open":78.35,"volume":10955100},{"timestamp":1647523800,"date":"2022-03-17","index":979,"close":87.26,"high":88.04,"low":82.25,"open":82.74,"volume":6891500},{"timestamp":1647610200,"date":"2022-03-18","index":980,"close":95.51,"high":96.97,"low":88.27,"open":88.28,"volume":11799300},{"timestamp":1647869400,"date":"2022-03-21","index":981,"close":95.86,"high":100.06,"low":93.01,"open":94.21,"volume":8118700},{"timestamp":1647955800,"date":"2022-03-22","index":982,"close":99.45,"high":102.05,"low":94,"open":94.12,"volume":5869500},{"timestamp":1648042200,"date":"2022-03-23","index":983,"close":100.17,"high":102.61,"low":94.72,"open":98.17,"volume":6228800},{"timestamp":1648128600,"date":"2022-03-24","index":984,"close":104.55,"high":104.7,"low":98.14,"open":101.09,"volume":6654300},{"timestamp":1648215000,"date":"2022-03-25","index":985,"close":100.45,"high":104.46,"low":98.37,"open":104.22,"volume":6001200}]},{"date":"2021-12-02","estimated":0.46,"reported":0.58,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":897,"close":267.12,"high":272.96,"low":265.32,"open":267.84,"volume":1351400},{"timestamp":1637245800,"date":"2021-11-18","index":898,"close":264.18,"high":268,"low":261.61,"open":267.75,"volume":1019000},{"timestamp":1637332200,"date":"2021-11-19","index":899,"close":263.34,"high":275.54,"low":263.11,"open":267.92,"volume":1264700},{"timestamp":1637591400,"date":"2021-11-22","index":900,"close":247.75,"high":262.36,"low":244.5,"open":262.01,"volume":2630300},{"timestamp":1637677800,"date":"2021-11-23","index":901,"close":242.65,"high":246.99,"low":237.33,"open":241.42,"volume":2171700},{"timestamp":1637764200,"date":"2021-11-24","index":902,"close":243.47,"high":243.7,"low":233.33,"open":241.04,"volume":1627400},{"timestamp":1637937000,"date":"2021-11-26","index":903,"close":249.63,"high":257.48,"low":247.66,"open":257.48,"volume":1692100},{"timestamp":1638196200,"date":"2021-11-29","index":904,"close":251.5,"high":252.66,"low":245.52,"open":250.32,"volume":1725500},{"timestamp":1638282600,"date":"2021-11-30","index":905,"close":246.36,"high":255.4,"low":243.78,"open":252.52,"volume":1972100},{"timestamp":1638369000,"date":"2021-12-01","index":906,"close":230.79,"high":249.64,"low":230.37,"open":248.08,"volume":2233400},{"timestamp":1638455400,"date":"2021-12-02","index":907,"close":233.82,"high":235.99,"low":227.47,"open":230.95,"volume":8062700}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":908,"close":135.09,"high":155.4,"low":131.51,"open":154.8,"volume":76138900},{"timestamp":1638801000,"date":"2021-12-06","index":909,"close":143.88,"high":146.06,"low":132.98,"open":135.64,"volume":23242200},{"timestamp":1638887400,"date":"2021-12-07","index":910,"close":138.6,"high":148.8,"low":138.51,"open":147.5,"volume":16190600},{"timestamp":1638973800,"date":"2021-12-08","index":911,"close":153.74,"high":154.99,"low":139.62,"open":141.14,"volume":18746100},{"timestamp":1639060200,"date":"2021-12-09","index":912,"close":149.37,"high":163.77,"low":147.7,"open":155.26,"volume":17125200},{"timestamp":1639146600,"date":"2021-12-10","index":913,"close":144.48,"high":152.93,"low":142.62,"open":148.25,"volume":7906600},{"timestamp":1639405800,"date":"2021-12-13","index":914,"close":139.77,"high":146.48,"low":139.56,"open":143.88,"volume":5870800},{"timestamp":1639492200,"date":"2021-12-14","index":915,"close":144.46,"high":146.16,"low":136.36,"open":137.72,"volume":7689700},{"timestamp":1639578600,"date":"2021-12-15","index":916,"close":151.07,"high":152.37,"low":143.48,"open":145,"volume":7449600},{"timestamp":1639665000,"date":"2021-12-16","index":917,"close":150.01,"high":150.9,"low":145.01,"open":145.85,"volume":8039800},{"timestamp":1639751400,"date":"2021-12-17","index":918,"close":155.37,"high":155.99,"low":146.18,"open":148.73,"volume":8357200}]},{"date":"2021-09-02","estimated":0.4,"reported":0.47,"pre":[{"timestamp":1629379800,"date":"2021-08-19","index":834,"close":286.84,"high":291.39,"low":283.39,"open":283.57,"volume":2048600},{"timestamp":1629466200,"date":"2021-08-20","index":835,"close":286,"high":289.65,"low":284.51,"open":288.54,"volume":1431200},{"timestamp":1629725400,"date":"2021-08-23","index":836,"close":290.89,"high":296,"low":285.68,"open":287.01,"volume":2118700},{"timestamp":1629811800,"date":"2021-08-24","index":837,"close":293.99,"high":296.33,"low":291.17,"open":295.47,"volume":1379800},{"timestamp":1629898200,"date":"2021-08-25","index":838,"close":298.9,"high":299.78,"low":292.99,"open":294.59,"volume":1526500},{"timestamp":1629984600,"date":"2021-08-26","index":839,"close":295.15,"high":303.76,"low":294.96,"open":299.8,"volume":1050700},{"timestamp":1630071000,"date":"2021-08-27","index":840,"close":300.76,"high":302.68,"low":296,"open":297.98,"volume":1260800},{"timestamp":1630330200,"date":"2021-08-30","index":841,"close":303.64,"high":308.74,"low":301.32,"open":304.69,"volume":1428400},{"timestamp":1630416600,"date":"2021-08-31","index":842,"close":296.24,"high":299.84,"low":291.3,"open":295.14,"volume":2419300},{"timestamp":1630503000,"date":"2021-09-01","index":843,"close":297.22,"high":299.17,"low":294,"open":296.34,"volume":1641600},{"timestamp":1630589400,"date":"2021-09-02","index":844,"close":294.57,"high":297.22,"low":290.5,"open":297,"volume":3769300}],"post":[{"timestamp":1630675800,"date":"2021-09-03","index":845,"close":310.05,"high":314.7,"low":295.98,"open":296.05,"volume":9918900},{"timestamp":1631021400,"date":"2021-09-07","index":846,"close":291.5,"high":311.68,"low":290.77,"open":310.7,"volume":5154100},{"timestamp":1631107800,"date":"2021-09-08","index":847,"close":281.64,"high":294.37,"low":280.67,"open":292.75,"volume":4051300},{"timestamp":1631194200,"date":"2021-09-09","index":848,"close":281.31,"high":284.71,"low":279.29,"open":282.03,"volume":2454700},{"timestamp":1631280600,"date":"2021-09-10","index":849,"close":277.15,"high":285.62,"low":276.23,"open":283.79,"volume":2339200},{"timestamp":1631539800,"date":"2021-09-13","index":850,"close":271.22,"high":277.98,"low":268.22,"open":277.98,"volume":2982100},{"timestamp":1631626200,"date":"2021-09-14","index":851,"close":267.98,"high":272.94,"low":267.06,"open":271.85,"volume":2552500},{"timestamp":1631712600,"date":"2021-09-15","index":852,"close":273.65,"high":273.9,"low":263.89,"open":269.36,"volume":3659100},{"timestamp":1631799000,"date":"2021-09-16","index":853,"close":277.1,"high":277.11,"low":271.97,"open":273.64,"volume":2746100},{"timestamp":1631885400,"date":"2021-09-17","index":854,"close":277.74,"high":278.67,"low":273.89,"open":277,"volume":4051500},{"timestamp":1632144600,"date":"2021-09-20","index":855,"close":271.29,"high":276.1,"low":267.15,"open":270.89,"volume":2761700}]},{"date":"2021-06-03","estimated":0.28,"reported":0.44,"pre":[{"timestamp":1621431000,"date":"2021-05-19","index":770,"close":189.49,"high":189.9,"low":183.09,"open":184.49,"volume":1711200},{"timestamp":1621517400,"date":"2021-05-20","index":771,"close":195.49,"high":197.41,"low":189.52,"open":190.47,"volume":3029700},{"timestamp":1621603800,"date":"2021-05-21","index":772,"close":193.75,"high":199.3,"low":192.93,"open":198.94,"volume":2231900},{"timestamp":1621863000,"date":"2021-05-24","index":773,"close":195.55,"high":198.37,"low":194.57,"open":196,"volume":1703000},{"timestamp":1621949400,"date":"2021-05-25","index":774,"close":195.68,"high":196.88,"low":193.49,"open":196.49,"volume":1923400},{"timestamp":1622035800,"date":"2021-05-26","index":775,"close":197.36,"high":199.78,"low":196.43,"open":197.49,"volume":2181400},{"timestamp":1622122200,"date":"2021-05-27","index":776,"close":199.4,"high":200.35,"low":192.46,"open":196.27,"volume":2878300},{"timestamp":1622208600,"date":"2021-05-28","index":777,"close":201.62,"high":204.29,"low":200,"open":200.98,"volume":1850700},{"timestamp":1622554200,"date":"2021-06-01","index":778,"close":200.38,"high":203.08,"low":196.71,"open":202.1,"volume":1856300},{"timestamp":1622640600,"date":"2021-06-02","index":779,"close":200.53,"high":202.87,"low":198.77,"open":201.09,"volume":1406400},{"timestamp":1622727000,"date":"2021-06-03","index":780,"close":194.75,"high":198.46,"low":193.66,"open":197.85,"volume":2960200}],"post":[{"timestamp":1622813400,"date":"2021-06-04","index":781,"close":233.24,"high":234.89,"low":209.93,"open":209.93,"volume":18401200},{"timestamp":1623072600,"date":"2021-06-07","index":782,"close":240.97,"high":244.65,"low":230.74,"open":231.01,"volume":10106600},{"timestamp":1623159000,"date":"2021-06-08","index":783,"close":242.32,"high":246.8,"low":239.68,"open":240,"volume":4348700},{"timestamp":1623245400,"date":"2021-06-09","index":784,"close":237.75,"high":242.88,"low":237.37,"open":241,"volume":3168700},{"timestamp":1623331800,"date":"2021-06-10","index":785,"close":243.08,"high":243.49,"low":235.11,"open":237.57,"volume":3043300},{"timestamp":1623418200,"date":"2021-06-11","index":786,"close":253.01,"high":253.14,"low":242.48,"open":243.01,"volume":3922700},{"timestamp":1623677400,"date":"2021-06-14","index":787,"close":257.26,"high":261,"low":250.58,"open":253.06,"volume":4533900},{"timestamp":1623763800,"date":"2021-06-15","index":788,"close":250.48,"high":254.5,"low":247.87,"open":253.99,"volume":2870800},{"timestamp":1623850200,"date":"2021-06-16","index":789,"close":253.07,"high":255.8,"low":248.05,"open":251,"volume":3210100},{"timestamp":1623936600,"date":"2021-06-17","index":790,"close":260.61,"high":261.49,"low":249,"open":250,"volume":3478500},{"timestamp":1624023000,"date":"2021-06-18","index":791,"close":274.43,"high":275.84,"low":261.19,"open":261.19,"volume":6099000}]},{"date":"2021-03-11","estimated":0.22,"reported":0.37,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":712,"close":225.73,"high":242.49,"low":223.7,"open":239.37,"volume":4553300},{"timestamp":1614349800,"date":"2021-02-26","index":713,"close":226.66,"high":228.56,"low":219.15,"open":225,"volume":7422600},{"timestamp":1614609000,"date":"2021-03-01","index":714,"close":238.56,"high":240.93,"low":229.37,"open":233.37,"volume":5139300},{"timestamp":1614695400,"date":"2021-03-02","index":715,"close":232.59,"high":246.11,"low":231.4,"open":245.25,"volume":3216600},{"timestamp":1614781800,"date":"2021-03-03","index":716,"close":219.64,"high":232.59,"low":216.16,"open":232.09,"volume":3671200},{"timestamp":1614868200,"date":"2021-03-04","index":717,"close":210.62,"high":223.98,"low":205.76,"open":219.26,"volume":5089200},{"timestamp":1614954600,"date":"2021-03-05","index":718,"close":204.31,"high":213.29,"low":188.91,"open":212.51,"volume":6785200},{"timestamp":1615213800,"date":"2021-03-08","index":719,"close":192.84,"high":208.47,"low":191.59,"open":203.54,"volume":3950000},{"timestamp":1615300200,"date":"2021-03-09","index":720,"close":213.22,"high":214.53,"low":201.88,"open":203.47,"volume":4404800},{"timestamp":1615386600,"date":"2021-03-10","index":721,"close":212.67,"high":221.65,"low":210.1,"open":219.84,"volume":3170100},{"timestamp":1615473000,"date":"2021-03-11","index":722,"close":225.22,"high":226.3,"low":215.57,"open":220.99,"volume":5185200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":723,"close":210.34,"high":216.86,"low":207.69,"open":215.9,"volume":9276600},{"timestamp":1615815000,"date":"2021-03-15","index":724,"close":220.08,"high":220.48,"low":209.76,"open":209.76,"volume":3900600},{"timestamp":1615901400,"date":"2021-03-16","index":725,"close":211.18,"high":224.53,"low":210.16,"open":221.68,"volume":3192900},{"timestamp":1615987800,"date":"2021-03-17","index":726,"close":213.34,"high":215.7,"low":204.89,"open":208.06,"volume":3015100},{"timestamp":1616074200,"date":"2021-03-18","index":727,"close":204.8,"high":209.16,"low":204.45,"open":209,"volume":3416200},{"timestamp":1616160600,"date":"2021-03-19","index":728,"close":205.67,"high":207.51,"low":199.55,"open":204.8,"volume":3476100},{"timestamp":1616419800,"date":"2021-03-22","index":729,"close":207.43,"high":208.75,"low":203.72,"open":205.36,"volume":2423200},{"timestamp":1616506200,"date":"2021-03-23","index":730,"close":207.96,"high":209.8,"low":206.11,"open":208.14,"volume":1661200},{"timestamp":1616592600,"date":"2021-03-24","index":731,"close":198.46,"high":209,"low":198.02,"open":209,"volume":2856700},{"timestamp":1616679000,"date":"2021-03-25","index":732,"close":200.29,"high":202.8,"low":192.5,"open":193.89,"volume":3432300},{"timestamp":1616765400,"date":"2021-03-26","index":733,"close":201.96,"high":204.44,"low":195.11,"open":200.15,"volume":2150600}]},{"date":"2020-12-03","estimated":0.13,"reported":0.22,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":646,"close":214.32,"high":216.8,"low":209,"open":212.39,"volume":2654600},{"timestamp":1605796200,"date":"2020-11-19","index":647,"close":219.7,"high":222.85,"low":214.15,"open":214.15,"volume":2417400},{"timestamp":1605882600,"date":"2020-11-20","index":648,"close":221.59,"high":226.39,"low":219.12,"open":220.6,"volume":2338900},{"timestamp":1606141800,"date":"2020-11-23","index":649,"close":217.17,"high":221.37,"low":213.56,"open":220.26,"volume":2432700},{"timestamp":1606228200,"date":"2020-11-24","index":650,"close":217.2,"high":217.7,"low":212.5,"open":215,"volume":2354000},{"timestamp":1606314600,"date":"2020-11-25","index":651,"close":224.15,"high":224.54,"low":218.27,"open":218.44,"volume":1888100},{"timestamp":1606487400,"date":"2020-11-27","index":652,"close":226.87,"high":226.91,"low":221.21,"open":226.52,"volume":1703000},{"timestamp":1606746600,"date":"2020-11-30","index":653,"close":227.88,"high":233.88,"low":218.95,"open":228.32,"volume":3775600},{"timestamp":1606833000,"date":"2020-12-01","index":654,"close":215.71,"high":223,"low":210.96,"open":222,"volume":5172200},{"timestamp":1606919400,"date":"2020-12-02","index":655,"close":217.7,"high":219.9,"low":209.11,"open":213.34,"volume":3054900},{"timestamp":1607005800,"date":"2020-12-03","index":656,"close":231.01,"high":236.24,"low":218.75,"open":221.68,"volume":10982200}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":657,"close":243.22,"high":256,"low":240.2,"open":244.83,"volume":19048100},{"timestamp":1607351400,"date":"2020-12-07","index":658,"close":232.52,"high":241.81,"low":232.27,"open":241,"volume":6155000},{"timestamp":1607437800,"date":"2020-12-08","index":659,"close":234.82,"high":237.5,"low":228.66,"open":235.22,"volume":4608700},{"timestamp":1607524200,"date":"2020-12-09","index":660,"close":220.97,"high":234,"low":219.71,"open":232.1,"volume":4758600},{"timestamp":1607610600,"date":"2020-12-10","index":661,"close":222.59,"high":227.5,"low":216,"open":217.33,"volume":3117500},{"timestamp":1607697000,"date":"2020-12-11","index":662,"close":225.49,"high":228.21,"low":220.93,"open":223,"volume":2471300},{"timestamp":1607956200,"date":"2020-12-14","index":663,"close":228.33,"high":228.79,"low":222.7,"open":224.85,"volume":2373400},{"timestamp":1608042600,"date":"2020-12-15","index":664,"close":233.7,"high":237.74,"low":228.2,"open":229.54,"volume":3334600},{"timestamp":1608129000,"date":"2020-12-16","index":665,"close":237.08,"high":239.7,"low":233.26,"open":234.29,"volume":2132200},{"timestamp":1608215400,"date":"2020-12-17","index":666,"close":247,"high":247.74,"low":238.07,"open":238.95,"volume":3566200},{"timestamp":1608301800,"date":"2020-12-18","index":667,"close":241,"high":249.25,"low":238.51,"open":248.43,"volume":4231000}]},{"date":"2020-09-03","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1597930200,"date":"2020-08-20","index":583,"close":214.48,"high":215.5,"low":206.27,"open":207.49,"volume":2359200},{"timestamp":1598016600,"date":"2020-08-21","index":584,"close":210.18,"high":216.4,"low":209.17,"open":214.42,"volume":2965800},{"timestamp":1598275800,"date":"2020-08-24","index":585,"close":204.49,"high":213.44,"low":201.55,"open":212.57,"volume":3033000},{"timestamp":1598362200,"date":"2020-08-25","index":586,"close":205.09,"high":205.5,"low":199.01,"open":203.46,"volume":2317000},{"timestamp":1598448600,"date":"2020-08-26","index":587,"close":214.41,"high":218.42,"low":207.34,"open":209.01,"volume":3575100},{"timestamp":1598535000,"date":"2020-08-27","index":588,"close":214.77,"high":217.9,"low":209.15,"open":214.15,"volume":2419000},{"timestamp":1598621400,"date":"2020-08-28","index":589,"close":215.24,"high":223.82,"low":215.1,"open":218.05,"volume":3469600},{"timestamp":1598880600,"date":"2020-08-31","index":590,"close":223,"high":224.14,"low":215.51,"open":218.67,"volume":3933300},{"timestamp":1598967000,"date":"2020-09-01","index":591,"close":268.8,"high":271.44,"low":237,"open":240.68,"volume":20733100},{"timestamp":1599053400,"date":"2020-09-02","index":592,"close":265.16,"high":290.23,"low":251.12,"open":282.72,"volume":25428200},{"timestamp":1599139800,"date":"2020-09-03","index":593,"close":242.01,"high":251.9,"low":225.16,"open":248.61,"volume":31591200}],"post":[{"timestamp":1599226200,"date":"2020-09-04","index":594,"close":216.26,"high":234.94,"low":205.25,"open":233.77,"volume":26988700},{"timestamp":1599571800,"date":"2020-09-08","index":595,"close":205.63,"high":214.14,"low":202.42,"open":206.05,"volume":11695900},{"timestamp":1599658200,"date":"2020-09-09","index":596,"close":211.79,"high":216.25,"low":205.65,"open":210.2,"volume":11243400},{"timestamp":1599744600,"date":"2020-09-10","index":597,"close":205.95,"high":217.25,"low":203.53,"open":214.3,"volume":6047400},{"timestamp":1599831000,"date":"2020-09-11","index":598,"close":197.94,"high":208.66,"low":193.66,"open":207.84,"volume":8183200},{"timestamp":1600090200,"date":"2020-09-14","index":599,"close":202.95,"high":204.92,"low":196.64,"open":200.46,"volume":5189100},{"timestamp":1600176600,"date":"2020-09-15","index":600,"close":202.02,"high":207,"low":199.29,"open":206.02,"volume":4497500},{"timestamp":1600263000,"date":"2020-09-16","index":601,"close":197.01,"high":203.52,"low":195.01,"open":200.43,"volume":5036400},{"timestamp":1600349400,"date":"2020-09-17","index":602,"close":193.39,"high":195.24,"low":187.21,"open":190.52,"volume":5685300},{"timestamp":1600435800,"date":"2020-09-18","index":603,"close":194.86,"high":195.85,"low":188.06,"open":195.38,"volume":7504900},{"timestamp":1600695000,"date":"2020-09-21","index":604,"close":205.02,"high":205.1,"low":189.25,"open":190.34,"volume":6454200}]},{"date":"2020-06-04","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1589981400,"date":"2020-05-20","index":519,"close":128.77,"high":134.74,"low":127.33,"open":130,"volume":4327900},{"timestamp":1590067800,"date":"2020-05-21","index":520,"close":132.85,"high":136.29,"low":131.08,"open":132,"volume":4879000},{"timestamp":1590154200,"date":"2020-05-22","index":521,"close":133,"high":136.18,"low":131.64,"open":136.17,"volume":2937600},{"timestamp":1590499800,"date":"2020-05-26","index":522,"close":128.95,"high":136.04,"low":126.5,"open":136.01,"volume":4884900},{"timestamp":1590586200,"date":"2020-05-27","index":523,"close":126.54,"high":127.46,"low":118.21,"open":126.65,"volume":4472700},{"timestamp":1590672600,"date":"2020-05-28","index":524,"close":127.8,"high":132.13,"low":126.54,"open":126.75,"volume":4278100},{"timestamp":1590759000,"date":"2020-05-29","index":525,"close":139.74,"high":141.43,"low":129.9,"open":130.03,"volume":8918700},{"timestamp":1591018200,"date":"2020-06-01","index":526,"close":147.22,"high":150.58,"low":140.45,"open":142.35,"volume":6854300},{"timestamp":1591104600,"date":"2020-06-02","index":527,"close":147.68,"high":152,"low":141.03,"open":151.97,"volume":7561700},{"timestamp":1591191000,"date":"2020-06-03","index":528,"close":147.45,"high":150.57,"low":145.22,"open":146.86,"volume":4485000},{"timestamp":1591277400,"date":"2020-06-04","index":529,"close":140.06,"high":148.64,"low":138.54,"open":147.75,"volume":8408800}],"post":[{"timestamp":1591363800,"date":"2020-06-05","index":530,"close":139.64,"high":144.95,"low":131.26,"open":139.82,"volume":8238800},{"timestamp":1591623000,"date":"2020-06-08","index":531,"close":146.54,"high":147.07,"low":135.42,"open":136.99,"volume":4928400},{"timestamp":1591709400,"date":"2020-06-09","index":532,"close":141.92,"high":146.05,"low":140.34,"open":145.41,"volume":4231200},{"timestamp":1591795800,"date":"2020-06-10","index":533,"close":148.05,"high":149.94,"low":143.66,"open":144.5,"volume":4206300},{"timestamp":1591882200,"date":"2020-06-11","index":534,"close":148.9,"high":154,"low":144.29,"open":145,"volume":5593900},{"timestamp":1591968600,"date":"2020-06-12","index":535,"close":150.6,"high":155.14,"low":146.28,"open":152.06,"volume":3986800},{"timestamp":1592227800,"date":"2020-06-15","index":536,"close":162.69,"high":163.7,"low":152.86,"open":154.88,"volume":8193800},{"timestamp":1592314200,"date":"2020-06-16","index":537,"close":163.05,"high":165.08,"low":158.18,"open":164.94,"volume":5554100},{"timestamp":1592400600,"date":"2020-06-17","index":538,"close":161.71,"high":167.87,"low":160.93,"open":164.27,"volume":6212900},{"timestamp":1592487000,"date":"2020-06-18","index":539,"close":162.3,"high":163.6,"low":160.41,"open":161.71,"volume":5971900},{"timestamp":1592573400,"date":"2020-06-19","index":540,"close":161.42,"high":165,"low":160,"open":163.07,"volume":14150300}]},{"date":"2020-03-12","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":461,"close":83.21,"high":86.44,"low":76.18,"open":80.19,"volume":2854900},{"timestamp":1582900200,"date":"2020-02-28","index":462,"close":86.31,"high":86.88,"low":79.89,"open":80.11,"volume":3014900},{"timestamp":1583159400,"date":"2020-03-02","index":463,"close":87.96,"high":88.54,"low":84.81,"open":87.39,"volume":2521300},{"timestamp":1583245800,"date":"2020-03-03","index":464,"close":85.81,"high":88.37,"low":83.5,"open":87.77,"volume":1965200},{"timestamp":1583332200,"date":"2020-03-04","index":465,"close":89.55,"high":89.55,"low":85.87,"open":87.48,"volume":1988400},{"timestamp":1583418600,"date":"2020-03-05","index":466,"close":88.6,"high":90.74,"low":87.66,"open":88.07,"volume":2102500},{"timestamp":1583505000,"date":"2020-03-06","index":467,"close":84.02,"high":87.78,"low":81.25,"open":87.1,"volume":2573800},{"timestamp":1583760600,"date":"2020-03-09","index":468,"close":77.63,"high":80.97,"low":75.25,"open":77.18,"volume":3110400},{"timestamp":1583847000,"date":"2020-03-10","index":469,"close":79.82,"high":80,"low":75.3,"open":80,"volume":2338800},{"timestamp":1583933400,"date":"2020-03-11","index":470,"close":75,"high":80.35,"low":74.06,"open":78.54,"volume":2708400},{"timestamp":1584019800,"date":"2020-03-12","index":471,"close":68.68,"high":71.7,"low":64.88,"open":68.35,"volume":4354300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":472,"close":77.32,"high":79.59,"low":70.02,"open":75.02,"volume":6006400},{"timestamp":1584365400,"date":"2020-03-16","index":473,"close":72.31,"high":85.75,"low":66.12,"open":68.88,"volume":7015000},{"timestamp":1584451800,"date":"2020-03-17","index":474,"close":70.94,"high":75.63,"low":68.52,"open":73.07,"volume":5056800},{"timestamp":1584538200,"date":"2020-03-18","index":475,"close":76.61,"high":77.19,"low":65.61,"open":66.8,"volume":4420500},{"timestamp":1584624600,"date":"2020-03-19","index":476,"close":75.88,"high":83.46,"low":74.52,"open":76.53,"volume":5673500},{"timestamp":1584711000,"date":"2020-03-20","index":477,"close":79.7,"high":82.06,"low":75.31,"open":77,"volume":6081200},{"timestamp":1584970200,"date":"2020-03-23","index":478,"close":83.5,"high":87,"low":79.59,"open":80.01,"volume":4712100},{"timestamp":1585056600,"date":"2020-03-24","index":479,"close":85,"high":88.27,"low":84.06,"open":88,"volume":4768400},{"timestamp":1585143000,"date":"2020-03-25","index":480,"close":81.37,"high":86.7,"low":80.25,"open":85,"volume":2700100},{"timestamp":1585229400,"date":"2020-03-26","index":481,"close":83.66,"high":84.82,"low":81.27,"open":82.02,"volume":3292100},{"timestamp":1585315800,"date":"2020-03-27","index":482,"close":82.57,"high":83.09,"low":79.74,"open":83.06,"volume":3329600}]},{"date":"2019-12-05","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":395,"close":67.89,"high":68.3,"low":66.4,"open":66.54,"volume":1878300},{"timestamp":1574346600,"date":"2019-11-21","index":396,"close":69.94,"high":71.5,"low":69.2,"open":69.29,"volume":3687100},{"timestamp":1574433000,"date":"2019-11-22","index":397,"close":71.12,"high":71.31,"low":69.29,"open":70.3,"volume":2055800},{"timestamp":1574692200,"date":"2019-11-25","index":398,"close":71.5,"high":73.22,"low":71.26,"open":71.63,"volume":3016800},{"timestamp":1574778600,"date":"2019-11-26","index":399,"close":72.31,"high":72.61,"low":70.73,"open":71.75,"volume":1765800},{"timestamp":1574865000,"date":"2019-11-27","index":400,"close":71.66,"high":72.69,"low":71.18,"open":72.16,"volume":1115600},{"timestamp":1575037800,"date":"2019-11-29","index":401,"close":71.21,"high":71.97,"low":70.88,"open":71.44,"volume":691700},{"timestamp":1575297000,"date":"2019-12-02","index":402,"close":69.92,"high":72.5,"low":68.37,"open":72.44,"volume":2258600},{"timestamp":1575383400,"date":"2019-12-03","index":403,"close":70.68,"high":70.87,"low":66.97,"open":67.69,"volume":2003300},{"timestamp":1575469800,"date":"2019-12-04","index":404,"close":70,"high":71.9,"low":69.1,"open":71.01,"volume":2347900},{"timestamp":1575556200,"date":"2019-12-05","index":405,"close":69.5,"high":70.47,"low":68.95,"open":70.2,"volume":3233000}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":406,"close":75.57,"high":75.85,"low":71.06,"open":74.94,"volume":9987500},{"timestamp":1575901800,"date":"2019-12-09","index":407,"close":75.46,"high":76.28,"low":73.9,"open":75.51,"volume":2735700},{"timestamp":1575988200,"date":"2019-12-10","index":408,"close":72.79,"high":75.38,"low":71.79,"open":75.3,"volume":3156200},{"timestamp":1576074600,"date":"2019-12-11","index":409,"close":72.46,"high":72.96,"low":71.2,"open":72.85,"volume":1951500},{"timestamp":1576161000,"date":"2019-12-12","index":410,"close":71.97,"high":72.83,"low":71.44,"open":72.76,"volume":1419400},{"timestamp":1576247400,"date":"2019-12-13","index":411,"close":73.72,"high":73.95,"low":71.78,"open":71.78,"volume":2317200},{"timestamp":1576506600,"date":"2019-12-16","index":412,"close":73.64,"high":74.83,"low":73.23,"open":74.09,"volume":1407400},{"timestamp":1576593000,"date":"2019-12-17","index":413,"close":73.63,"high":73.97,"low":72.71,"open":73.64,"volume":1930700},{"timestamp":1576679400,"date":"2019-12-18","index":414,"close":73.55,"high":75.06,"low":73.08,"open":73.35,"volume":1401700},{"timestamp":1576765800,"date":"2019-12-19","index":415,"close":73.38,"high":74.45,"low":73.17,"open":73.41,"volume":999100},{"timestamp":1576852200,"date":"2019-12-20","index":416,"close":74.18,"high":74.25,"low":73.06,"open":74.21,"volume":1641000}]},{"date":"2019-09-05","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1566394200,"date":"2019-08-21","index":331,"close":45.02,"high":45.88,"low":44.66,"open":45,"volume":1259200},{"timestamp":1566480600,"date":"2019-08-22","index":332,"close":44.72,"high":45.34,"low":44.22,"open":45.34,"volume":1254600},{"timestamp":1566567000,"date":"2019-08-23","index":333,"close":43.98,"high":45.24,"low":43.77,"open":44.66,"volume":1247500},{"timestamp":1566826200,"date":"2019-08-26","index":334,"close":45.23,"high":45.34,"low":43.91,"open":44.63,"volume":1183300},{"timestamp":1566912600,"date":"2019-08-27","index":335,"close":44.76,"high":45.67,"low":44.17,"open":45.67,"volume":1340200},{"timestamp":1566999000,"date":"2019-08-28","index":336,"close":45.44,"high":45.57,"low":44.08,"open":44.45,"volume":1349700},{"timestamp":1567085400,"date":"2019-08-29","index":337,"close":46.42,"high":46.63,"low":45.68,"open":45.91,"volume":1215100},{"timestamp":1567171800,"date":"2019-08-30","index":338,"close":46.69,"high":46.98,"low":45.83,"open":46.9,"volume":1630400},{"timestamp":1567517400,"date":"2019-09-03","index":339,"close":46.61,"high":47.35,"low":46.09,"open":46.57,"volume":2236000},{"timestamp":1567603800,"date":"2019-09-04","index":340,"close":46.85,"high":47.76,"low":46.42,"open":47.2,"volume":2322000},{"timestamp":1567690200,"date":"2019-09-05","index":341,"close":46.25,"high":47.49,"low":45.52,"open":47.48,"volume":6858000}],"post":[{"timestamp":1567776600,"date":"2019-09-06","index":342,"close":56.27,"high":57.3,"low":54.1,"open":55.7,"volume":25958200},{"timestamp":1568035800,"date":"2019-09-09","index":343,"close":58.57,"high":59.74,"low":55.55,"open":56,"volume":9313800},{"timestamp":1568122200,"date":"2019-09-10","index":344,"close":59.91,"high":60.8,"low":55.8,"open":56.23,"volume":8136900},{"timestamp":1568208600,"date":"2019-09-11","index":345,"close":63.3,"high":63.45,"low":59.18,"open":59.5,"volume":5257400},{"timestamp":1568295000,"date":"2019-09-12","index":346,"close":62.93,"high":64.18,"low":62.3,"open":62.97,"volume":5089500},{"timestamp":1568381400,"date":"2019-09-13","index":347,"close":62.49,"high":63.99,"low":62.41,"open":62.99,"volume":3438900},{"timestamp":1568640600,"date":"2019-09-16","index":348,"close":61.88,"high":62.85,"low":59.99,"open":61.05,"volume":4190600},{"timestamp":1568727000,"date":"2019-09-17","index":349,"close":61.9,"high":62.12,"low":61.04,"open":61.16,"volume":3333700},{"timestamp":1568813400,"date":"2019-09-18","index":350,"close":63.3,"high":63.83,"low":61.5,"open":61.85,"volume":3659500},{"timestamp":1568899800,"date":"2019-09-19","index":351,"close":63.36,"high":63.63,"low":62.6,"open":63.13,"volume":3615000},{"timestamp":1568986200,"date":"2019-09-20","index":352,"close":64.8,"high":65.07,"low":63.51,"open":63.72,"volume":8976600}]},{"date":"2019-06-06","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1558531800,"date":"2019-05-22","index":268,"close":54.78,"high":55.28,"low":54.02,"open":54.59,"volume":1898500},{"timestamp":1558618200,"date":"2019-05-23","index":269,"close":53.21,"high":54,"low":52.52,"open":53.98,"volume":1248900},{"timestamp":1558704600,"date":"2019-05-24","index":270,"close":54.1,"high":54.76,"low":53.51,"open":53.76,"volume":988700},{"timestamp":1559050200,"date":"2019-05-28","index":271,"close":54.47,"high":55.1,"low":53.88,"open":54.25,"volume":5576200},{"timestamp":1559136600,"date":"2019-05-29","index":272,"close":54.38,"high":54.82,"low":52.78,"open":53.96,"volume":1448400},{"timestamp":1559223000,"date":"2019-05-30","index":273,"close":55.48,"high":55.7,"low":54.51,"open":54.51,"volume":1471200},{"timestamp":1559309400,"date":"2019-05-31","index":274,"close":56.06,"high":56.42,"low":54.07,"open":54.3,"volume":2904400},{"timestamp":1559568600,"date":"2019-06-03","index":275,"close":50.57,"high":56.1,"low":50.25,"open":56,"volume":4240000},{"timestamp":1559655000,"date":"2019-06-04","index":276,"close":52.94,"high":53,"low":50.74,"open":52.5,"volume":2249500},{"timestamp":1559741400,"date":"2019-06-05","index":277,"close":53.32,"high":53.94,"low":51.89,"open":53.64,"volume":2409700},{"timestamp":1559827800,"date":"2019-06-06","index":278,"close":54.74,"high":54.94,"low":52.77,"open":53.77,"volume":5258000}],"post":[{"timestamp":1559914200,"date":"2019-06-07","index":279,"close":48.16,"high":49.23,"low":45.67,"open":47.02,"volume":20954400},{"timestamp":1560173400,"date":"2019-06-10","index":280,"close":48.31,"high":49.89,"low":47.6,"open":49.63,"volume":5639400},{"timestamp":1560259800,"date":"2019-06-11","index":281,"close":47.9,"high":48.9,"low":47.32,"open":48.58,"volume":3807700},{"timestamp":1560346200,"date":"2019-06-12","index":282,"close":48.08,"high":48.45,"low":47.54,"open":47.9,"volume":1578500},{"timestamp":1560432600,"date":"2019-06-13","index":283,"close":48.28,"high":48.49,"low":47.61,"open":48.45,"volume":2095000},{"timestamp":1560519000,"date":"2019-06-14","index":284,"close":50.78,"high":51,"low":47.8,"open":47.81,"volume":4208800},{"timestamp":1560778200,"date":"2019-06-17","index":285,"close":52.75,"high":53.37,"low":50.8,"open":50.9,"volume":3103900},{"timestamp":1560864600,"date":"2019-06-18","index":286,"close":53.51,"high":54.2,"low":52.66,"open":53.19,"volume":3024200},{"timestamp":1560951000,"date":"2019-06-19","index":287,"close":53.09,"high":53.88,"low":52.13,"open":53.56,"volume":1755200},{"timestamp":1561037400,"date":"2019-06-20","index":288,"close":54.87,"high":54.96,"low":53.7,"open":54,"volume":2727300},{"timestamp":1561123800,"date":"2019-06-21","index":289,"close":52.83,"high":54.87,"low":52.65,"open":54.25,"volume":3092300}]},{"date":"2019-03-14","estimated":0.01,"reported":0.06,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":210,"close":55.15,"high":55.69,"low":54.47,"open":55.2,"volume":1576000},{"timestamp":1551450600,"date":"2019-03-01","index":211,"close":56.29,"high":56.69,"low":55.73,"open":55.91,"volume":3229200},{"timestamp":1551709800,"date":"2019-03-04","index":212,"close":55.56,"high":56.89,"low":54.44,"open":56.77,"volume":3009800},{"timestamp":1551796200,"date":"2019-03-05","index":213,"close":55.74,"high":56,"low":53.81,"open":55.55,"volume":1904400},{"timestamp":1551882600,"date":"2019-03-06","index":214,"close":55.22,"high":55.98,"low":54.55,"open":55.59,"volume":1301500},{"timestamp":1551969000,"date":"2019-03-07","index":215,"close":55.5,"high":56,"low":54.8,"open":55,"volume":1660500},{"timestamp":1552055400,"date":"2019-03-08","index":216,"close":55.99,"high":56.1,"low":54.42,"open":54.89,"volume":1191800},{"timestamp":1552311000,"date":"2019-03-11","index":217,"close":57.15,"high":57.74,"low":56.11,"open":56.32,"volume":2478300},{"timestamp":1552397400,"date":"2019-03-12","index":218,"close":57.27,"high":57.98,"low":57.07,"open":57.19,"volume":1935500},{"timestamp":1552483800,"date":"2019-03-13","index":219,"close":57.66,"high":57.89,"low":57.08,"open":57.5,"volume":2367500},{"timestamp":1552570200,"date":"2019-03-14","index":220,"close":58.85,"high":59.14,"low":57.59,"open":57.71,"volume":5028000}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":221,"close":56.47,"high":59.62,"low":56.35,"open":58,"volume":7536000},{"timestamp":1552915800,"date":"2019-03-18","index":222,"close":57.75,"high":57.78,"low":56.11,"open":56.95,"volume":2797600},{"timestamp":1553002200,"date":"2019-03-19","index":223,"close":56.66,"high":57.25,"low":55.54,"open":56.81,"volume":4810600},{"timestamp":1553088600,"date":"2019-03-20","index":224,"close":55.38,"high":56.22,"low":54.3,"open":56.07,"volume":3457600},{"timestamp":1553175000,"date":"2019-03-21","index":225,"close":57.08,"high":57.23,"low":54.57,"open":54.93,"volume":2455400},{"timestamp":1553261400,"date":"2019-03-22","index":226,"close":53.34,"high":57.01,"low":53.13,"open":56.68,"volume":2915200},{"timestamp":1553520600,"date":"2019-03-25","index":227,"close":52.59,"high":53.84,"low":52.07,"open":53.01,"volume":1702900},{"timestamp":1553607000,"date":"2019-03-26","index":228,"close":53.74,"high":54.34,"low":53.1,"open":53.25,"volume":2237800},{"timestamp":1553693400,"date":"2019-03-27","index":229,"close":51.88,"high":53.66,"low":51.38,"open":53.56,"volume":1751200},{"timestamp":1553779800,"date":"2019-03-28","index":230,"close":51.78,"high":52.46,"low":51.14,"open":52,"volume":1253000},{"timestamp":1553866200,"date":"2019-03-29","index":231,"close":51.84,"high":52.49,"low":51.32,"open":52.07,"volume":1597000}]},{"date":"2018-12-06","estimated":-0.02,"reported":null,"pre":[],"post":[]},{"date":"2018-09-05","estimated":0.01,"reported":0.03,"pre":[{"timestamp":1534858200,"date":"2018-08-21","index":80,"close":62.5,"high":63.8,"low":61.56,"open":61.69,"volume":1380900},{"timestamp":1534944600,"date":"2018-08-22","index":81,"close":61.84,"high":63.37,"low":60.34,"open":62.3,"volume":870200},{"timestamp":1535031000,"date":"2018-08-23","index":82,"close":63.9,"high":64.94,"low":61.86,"open":61.86,"volume":1279300},{"timestamp":1535117400,"date":"2018-08-24","index":83,"close":65.54,"high":67.21,"low":64,"open":64.25,"volume":1133400},{"timestamp":1535376600,"date":"2018-08-27","index":84,"close":65.53,"high":67.71,"low":64.63,"open":66.99,"volume":1053100},{"timestamp":1535463000,"date":"2018-08-28","index":85,"close":66.3,"high":68.35,"low":65.72,"open":66,"volume":1225400},{"timestamp":1535549400,"date":"2018-08-29","index":86,"close":67.87,"high":68.02,"low":65.75,"open":66.5,"volume":862000},{"timestamp":1535635800,"date":"2018-08-30","index":87,"close":65,"high":67.4,"low":64.55,"open":67.3,"volume":1578700},{"timestamp":1535722200,"date":"2018-08-31","index":88,"close":62.44,"high":65.36,"low":62.19,"open":64.47,"volume":2944300},{"timestamp":1536067800,"date":"2018-09-04","index":89,"close":64.85,"high":65.7,"low":60.83,"open":62.8,"volume":2580000},{"timestamp":1536154200,"date":"2018-09-05","index":90,"close":63.1,"high":65.87,"low":62.55,"open":64.69,"volume":3291500}],"post":[{"timestamp":1536240600,"date":"2018-09-06","index":91,"close":57.85,"high":59.9,"low":56.79,"open":59.08,"volume":4455900},{"timestamp":1536327000,"date":"2018-09-07","index":92,"close":56.94,"high":59.67,"low":56.26,"open":56.8,"volume":2294600},{"timestamp":1536586200,"date":"2018-09-10","index":93,"close":53.93,"high":58.24,"low":53.64,"open":58,"volume":3048000},{"timestamp":1536672600,"date":"2018-09-11","index":94,"close":53.96,"high":54.8,"low":52.83,"open":53.75,"volume":1870500},{"timestamp":1536759000,"date":"2018-09-12","index":95,"close":57.18,"high":57.56,"low":53.02,"open":53.02,"volume":2644100},{"timestamp":1536845400,"date":"2018-09-13","index":96,"close":55.37,"high":57.49,"low":55.06,"open":57.25,"volume":2103800},{"timestamp":1536931800,"date":"2018-09-14","index":97,"close":53.79,"high":55.3,"low":53.43,"open":55.3,"volume":6557200},{"timestamp":1537191000,"date":"2018-09-17","index":98,"close":52.18,"high":54.89,"low":51.6,"open":53.85,"volume":2705900},{"timestamp":1537277400,"date":"2018-09-18","index":99,"close":53.03,"high":53.4,"low":51.65,"open":52.23,"volume":1750400},{"timestamp":1537363800,"date":"2018-09-19","index":100,"close":51.73,"high":53.1,"low":51.5,"open":52.77,"volume":1230000},{"timestamp":1537450200,"date":"2018-09-20","index":101,"close":52.23,"high":52.69,"low":51.12,"open":52.32,"volume":1521300}]},{"date":"2018-06-07","estimated":-0.07,"reported":0.01,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":18,"close":45.42,"high":45.62,"low":43.1,"open":43.64,"volume":1125400},{"timestamp":1527168600,"date":"2018-05-24","index":19,"close":46.8,"high":47.7,"low":45.3,"open":45.94,"volume":1011700},{"timestamp":1527255000,"date":"2018-05-25","index":20,"close":46.37,"high":48.9,"low":46.11,"open":47.23,"volume":678000},{"timestamp":1527600600,"date":"2018-05-29","index":21,"close":48.43,"high":49.33,"low":45.85,"open":46.67,"volume":931100},{"timestamp":1527687000,"date":"2018-05-30","index":22,"close":49.99,"high":51,"low":48.56,"open":48.9,"volume":830900},{"timestamp":1527773400,"date":"2018-05-31","index":23,"close":49.81,"high":51.2,"low":49.53,"open":50.13,"volume":867100},{"timestamp":1527859800,"date":"2018-06-01","index":24,"close":50.12,"high":50.74,"low":49.76,"open":50.28,"volume":564700},{"timestamp":1528119000,"date":"2018-06-04","index":25,"close":53.65,"high":54.15,"low":50.54,"open":51,"volume":1121200},{"timestamp":1528205400,"date":"2018-06-05","index":26,"close":54.59,"high":58.28,"low":52,"open":54.29,"volume":2463600},{"timestamp":1528291800,"date":"2018-06-06","index":27,"close":57.36,"high":57.38,"low":54.36,"open":55.63,"volume":989500},{"timestamp":1528378200,"date":"2018-06-07","index":28,"close":55.99,"high":59.86,"low":53.5,"open":58.95,"volume":3617100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":29,"close":57.92,"high":60.45,"low":55.31,"open":58.25,"volume":7147600},{"timestamp":1528723800,"date":"2018-06-11","index":30,"close":59.54,"high":60,"low":58.2,"open":58.3,"volume":2131400},{"timestamp":1528810200,"date":"2018-06-12","index":31,"close":61.82,"high":63.35,"low":60,"open":60.49,"volume":2408600},{"timestamp":1528896600,"date":"2018-06-13","index":32,"close":63.77,"high":64.97,"low":62,"open":63.28,"volume":2126700},{"timestamp":1528983000,"date":"2018-06-14","index":33,"close":63.53,"high":65.82,"low":63.1,"open":64.99,"volume":1932200},{"timestamp":1529069400,"date":"2018-06-15","index":34,"close":63.95,"high":64.58,"low":62.3,"open":63.09,"volume":3584200},{"timestamp":1529328600,"date":"2018-06-18","index":35,"close":63.9,"high":66.19,"low":61.65,"open":63.51,"volume":1553300},{"timestamp":1529415000,"date":"2018-06-19","index":36,"close":63.87,"high":64.7,"low":57.6,"open":62.14,"volume":3791400},{"timestamp":1529501400,"date":"2018-06-20","index":37,"close":62.46,"high":66.8,"low":62.03,"open":64.67,"volume":2381500},{"timestamp":1529587800,"date":"2018-06-21","index":38,"close":57.59,"high":63.19,"low":57.47,"open":63.06,"volume":3209100},{"timestamp":1529674200,"date":"2018-06-22","index":39,"close":57.55,"high":58.99,"low":55,"open":58.9,"volume":4039300}]},{"date":"2018-05-02","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/DOCU_partial.json b/data/DOCU_partial.json
index c6e8405e7..03f9434ae 100644
--- a/data/DOCU_partial.json
+++ b/data/DOCU_partial.json
@@ -1 +1 @@
-[{"date":"2025-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":0.8,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1527,"close":58.04,"high":60.33,"low":57.39,"open":60,"volume":1747800},{"timestamp":1716471000,"date":"2024-05-23","index":1528,"close":57.32,"high":58.77,"low":57.13,"open":58.45,"volume":1277700},{"timestamp":1716557400,"date":"2024-05-24","index":1529,"close":56.93,"high":57.56,"low":56.42,"open":56.82,"volume":1456800},{"timestamp":1716903000,"date":"2024-05-28","index":1530,"close":57.71,"high":58.01,"low":56.74,"open":57.29,"volume":1449800},{"timestamp":1716989400,"date":"2024-05-29","index":1531,"close":58.5,"high":58.75,"low":57,"open":57.01,"volume":1240400},{"timestamp":1717075800,"date":"2024-05-30","index":1532,"close":54.69,"high":57.85,"low":54.63,"open":57.79,"volume":2333700},{"timestamp":1717162200,"date":"2024-05-31","index":1533,"close":54.74,"high":54.99,"low":53.5,"open":54.92,"volume":3351900},{"timestamp":1717421400,"date":"2024-06-03","index":1534,"close":53.44,"high":54.9,"low":52.35,"open":54.89,"volume":3242800},{"timestamp":1717507800,"date":"2024-06-04","index":1535,"close":53.2,"high":54.04,"low":53.1,"open":53.77,"volume":2115600},{"timestamp":1717594200,"date":"2024-06-05","index":1536,"close":53.54,"high":54.08,"low":52.83,"open":53.4,"volume":3056500},{"timestamp":1717680600,"date":"2024-06-06","index":1537,"close":54.6,"high":54.76,"low":53.53,"open":53.53,"volume":7856200}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1538,"close":52.05,"high":53.15,"low":48.7,"open":51.38,"volume":17995100},{"timestamp":1718026200,"date":"2024-06-10","index":1539,"close":50.99,"high":51.7,"low":50.44,"open":51.67,"volume":3388200},{"timestamp":1718112600,"date":"2024-06-11","index":1540,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215677,"date":"2024-06-12","index":1541,"close":51.73,"high":53.68,"low":51.67,"open":52.61,"volume":1376858},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-05-29","estimated":0.79,"reported":null,"pre":[],"post":[]},{"date":"2024-03-07","estimated":0.64,"reported":0.76,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":1464,"close":50.14,"high":50.64,"low":49.46,"open":50.56,"volume":2112200},{"timestamp":1708698600,"date":"2024-02-23","index":1465,"close":51.73,"high":51.85,"low":50.17,"open":50.44,"volume":3288900},{"timestamp":1708957800,"date":"2024-02-26","index":1466,"close":51.8,"high":53.15,"low":51.54,"open":51.79,"volume":2972200},{"timestamp":1709044200,"date":"2024-02-27","index":1467,"close":52.11,"high":52.59,"low":51.48,"open":52.37,"volume":2337500},{"timestamp":1709130600,"date":"2024-02-28","index":1468,"close":52.77,"high":53.43,"low":51.58,"open":51.81,"volume":1884100},{"timestamp":1709217000,"date":"2024-02-29","index":1469,"close":53.27,"high":53.54,"low":52.13,"open":52.99,"volume":3001600},{"timestamp":1709303400,"date":"2024-03-01","index":1470,"close":54.58,"high":54.59,"low":52.9,"open":53,"volume":2512500},{"timestamp":1709562600,"date":"2024-03-04","index":1471,"close":53.55,"high":55.1,"low":53.29,"open":54.9,"volume":2327400},{"timestamp":1709649000,"date":"2024-03-05","index":1472,"close":51.78,"high":53.14,"low":51.12,"open":52.88,"volume":2395700},{"timestamp":1709735400,"date":"2024-03-06","index":1473,"close":52.47,"high":53.69,"low":52.1,"open":53.08,"volume":3276800},{"timestamp":1709821800,"date":"2024-03-07","index":1474,"close":53.56,"high":54.1,"low":52.65,"open":52.91,"volume":8451100}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":1475,"close":55.97,"high":58.96,"low":54.79,"open":58.9,"volume":14750000},{"timestamp":1710163800,"date":"2024-03-11","index":1476,"close":57.98,"high":58.52,"low":56.02,"open":56.21,"volume":7138900},{"timestamp":1710250200,"date":"2024-03-12","index":1477,"close":58.48,"high":59.81,"low":57.65,"open":58.41,"volume":4942800},{"timestamp":1710336600,"date":"2024-03-13","index":1478,"close":59.41,"high":59.53,"low":58.49,"open":58.58,"volume":4085400},{"timestamp":1710423000,"date":"2024-03-14","index":1479,"close":57.46,"high":59.8,"low":56.99,"open":59.3,"volume":3152500},{"timestamp":1710509400,"date":"2024-03-15","index":1480,"close":56.77,"high":58.27,"low":56.68,"open":57.03,"volume":4836500},{"timestamp":1710768600,"date":"2024-03-18","index":1481,"close":58.12,"high":58.86,"low":56.5,"open":56.63,"volume":2902800},{"timestamp":1710855000,"date":"2024-03-19","index":1482,"close":58.95,"high":58.98,"low":56.43,"open":57.4,"volume":2824100},{"timestamp":1710941400,"date":"2024-03-20","index":1483,"close":58.54,"high":59.2,"low":57.79,"open":59,"volume":2039000},{"timestamp":1711027800,"date":"2024-03-21","index":1484,"close":58.7,"high":59.3,"low":58.18,"open":58.98,"volume":1944000},{"timestamp":1711114200,"date":"2024-03-22","index":1485,"close":58.27,"high":58.95,"low":58.01,"open":58.11,"volume":1628000}]},{"date":"2023-12-07","estimated":0.63,"reported":0.79,"pre":[{"timestamp":1700663400,"date":"2023-11-22","index":1403,"close":42.26,"high":42.92,"low":42.12,"open":42.77,"volume":2088500},{"timestamp":1700836200,"date":"2023-11-24","index":1404,"close":42.74,"high":42.88,"low":42.21,"open":42.22,"volume":877100},{"timestamp":1701095400,"date":"2023-11-27","index":1405,"close":42.35,"high":42.89,"low":42.17,"open":42.51,"volume":3457700},{"timestamp":1701181800,"date":"2023-11-28","index":1406,"close":42.71,"high":43.03,"low":42.13,"open":42.19,"volume":3437500},{"timestamp":1701268200,"date":"2023-11-29","index":1407,"close":43.62,"high":44.33,"low":43.29,"open":43.29,"volume":3720700},{"timestamp":1701354600,"date":"2023-11-30","index":1408,"close":43.1,"high":44.26,"low":42.89,"open":43.81,"volume":3738400},{"timestamp":1701441000,"date":"2023-12-01","index":1409,"close":45.99,"high":46.08,"low":42.76,"open":43.14,"volume":5930500},{"timestamp":1701700200,"date":"2023-12-04","index":1410,"close":45.88,"high":46.2,"low":45.11,"open":45.69,"volume":4946700},{"timestamp":1701786600,"date":"2023-12-05","index":1411,"close":46.06,"high":46.35,"low":45.42,"open":45.75,"volume":4292000},{"timestamp":1701873000,"date":"2023-12-06","index":1412,"close":47.36,"high":49.08,"low":46.71,"open":46.72,"volume":8308100},{"timestamp":1701959400,"date":"2023-12-07","index":1413,"close":47.44,"high":47.56,"low":46.53,"open":47.23,"volume":9039100}],"post":[{"timestamp":1702045800,"date":"2023-12-08","index":1414,"close":49.73,"high":50.5,"low":44.34,"open":46,"volume":21410800},{"timestamp":1702305000,"date":"2023-12-11","index":1415,"close":53.72,"high":53.88,"low":49.67,"open":49.67,"volume":13152900},{"timestamp":1702391400,"date":"2023-12-12","index":1416,"close":56,"high":56.15,"low":53.88,"open":54.04,"volume":9080200},{"timestamp":1702477800,"date":"2023-12-13","index":1417,"close":56.15,"high":56.29,"low":54.65,"open":56,"volume":5790800},{"timestamp":1702564200,"date":"2023-12-14","index":1418,"close":56.12,"high":57.79,"low":55.85,"open":56.8,"volume":5244800},{"timestamp":1702650600,"date":"2023-12-15","index":1419,"close":63.11,"high":64.76,"low":55.15,"open":55.87,"volume":30344000},{"timestamp":1702909800,"date":"2023-12-18","index":1420,"close":61.54,"high":62.74,"low":60.36,"open":62.37,"volume":8056800},{"timestamp":1702996200,"date":"2023-12-19","index":1421,"close":62.43,"high":62.82,"low":60.78,"open":61.38,"volume":5331500},{"timestamp":1703082600,"date":"2023-12-20","index":1422,"close":59.63,"high":61.9,"low":59.59,"open":61.33,"volume":5451300},{"timestamp":1703169000,"date":"2023-12-21","index":1423,"close":60.47,"high":60.87,"low":59.56,"open":60.48,"volume":2698600},{"timestamp":1703255400,"date":"2023-12-22","index":1424,"close":60.69,"high":61.28,"low":60.23,"open":60.41,"volume":2838700}]},{"date":"2023-09-07","estimated":0.66,"reported":0.72,"pre":[{"timestamp":1692797400,"date":"2023-08-23","index":1339,"close":48.16,"high":48.54,"low":47.25,"open":48,"volume":1283500},{"timestamp":1692883800,"date":"2023-08-24","index":1340,"close":46.69,"high":48.59,"low":46.66,"open":48.48,"volume":1477300},{"timestamp":1692970200,"date":"2023-08-25","index":1341,"close":48.29,"high":48.59,"low":46.74,"open":46.82,"volume":1938800},{"timestamp":1693229400,"date":"2023-08-28","index":1342,"close":47.74,"high":48.66,"low":47.61,"open":48.06,"volume":1716700},{"timestamp":1693315800,"date":"2023-08-29","index":1343,"close":47.95,"high":48.22,"low":47.22,"open":47.45,"volume":2640200},{"timestamp":1693402200,"date":"2023-08-30","index":1344,"close":48.88,"high":48.91,"low":47.52,"open":47.78,"volume":2673900},{"timestamp":1693488600,"date":"2023-08-31","index":1345,"close":50.3,"high":50.8,"low":49,"open":49.16,"volume":3554200},{"timestamp":1693575000,"date":"2023-09-01","index":1346,"close":51.67,"high":51.79,"low":50.65,"open":50.71,"volume":2381600},{"timestamp":1693920600,"date":"2023-09-05","index":1347,"close":52.27,"high":53.13,"low":50.84,"open":51.18,"volume":4039800},{"timestamp":1694007000,"date":"2023-09-06","index":1348,"close":52.78,"high":53.4,"low":52.27,"open":52.66,"volume":3531400},{"timestamp":1694093400,"date":"2023-09-07","index":1349,"close":52.13,"high":52.82,"low":51.24,"open":52.22,"volume":10082000}],"post":[{"timestamp":1694179800,"date":"2023-09-08","index":1350,"close":50.21,"high":53.3,"low":49.01,"open":52.18,"volume":15486100},{"timestamp":1694439000,"date":"2023-09-11","index":1351,"close":47.01,"high":50.74,"low":46.9,"open":50.2,"volume":8592000},{"timestamp":1694525400,"date":"2023-09-12","index":1352,"close":46.4,"high":48.09,"low":46.29,"open":46.5,"volume":8019200},{"timestamp":1694611800,"date":"2023-09-13","index":1353,"close":45.48,"high":46.94,"low":45.44,"open":46.43,"volume":6297000},{"timestamp":1694698200,"date":"2023-09-14","index":1354,"close":44.95,"high":45.72,"low":44.7,"open":45.44,"volume":5372900},{"timestamp":1694784600,"date":"2023-09-15","index":1355,"close":43.95,"high":44.46,"low":43.55,"open":44.15,"volume":7106600},{"timestamp":1695043800,"date":"2023-09-18","index":1356,"close":43.76,"high":44.33,"low":43.19,"open":43.75,"volume":5343100},{"timestamp":1695130200,"date":"2023-09-19","index":1357,"close":43.69,"high":44.02,"low":42.87,"open":43.2,"volume":4265400},{"timestamp":1695216600,"date":"2023-09-20","index":1358,"close":43.42,"high":44.55,"low":43.31,"open":43.53,"volume":5951100},{"timestamp":1695303000,"date":"2023-09-21","index":1359,"close":42.19,"high":43.64,"low":42.16,"open":42.94,"volume":3648400},{"timestamp":1695389400,"date":"2023-09-22","index":1360,"close":41.5,"high":42.64,"low":41.41,"open":42.5,"volume":2666400}]},{"date":"2023-06-08","estimated":0.56,"reported":0.72,"pre":[{"timestamp":1684935000,"date":"2023-05-24","index":1277,"close":53.47,"high":54,"low":52.82,"open":53.43,"volume":1985400},{"timestamp":1685021400,"date":"2023-05-25","index":1278,"close":53.34,"high":54.69,"low":52.76,"open":54.26,"volume":1947900},{"timestamp":1685107800,"date":"2023-05-26","index":1279,"close":55,"high":56.3,"low":53.36,"open":53.36,"volume":2695000},{"timestamp":1685453400,"date":"2023-05-30","index":1280,"close":55.97,"high":56.98,"low":55.23,"open":56.3,"volume":2915200},{"timestamp":1685539800,"date":"2023-05-31","index":1281,"close":56.4,"high":56.69,"low":54.6,"open":55.29,"volume":4977300},{"timestamp":1685626200,"date":"2023-06-01","index":1282,"close":57.2,"high":57.91,"low":55.81,"open":56.09,"volume":2871600},{"timestamp":1685712600,"date":"2023-06-02","index":1283,"close":57.47,"high":58.25,"low":56.6,"open":57.8,"volume":2723200},{"timestamp":1685971800,"date":"2023-06-05","index":1284,"close":57.57,"high":57.99,"low":56.03,"open":57.06,"volume":3533500},{"timestamp":1686058200,"date":"2023-06-06","index":1285,"close":59.15,"high":59.28,"low":56.87,"open":57.14,"volume":2983600},{"timestamp":1686144600,"date":"2023-06-07","index":1286,"close":57.22,"high":60.48,"low":57.12,"open":59.45,"volume":3846100},{"timestamp":1686231000,"date":"2023-06-08","index":1287,"close":58.48,"high":58.75,"low":56.05,"open":56.6,"volume":13722100}],"post":[{"timestamp":1686317400,"date":"2023-06-09","index":1288,"close":57.02,"high":64.71,"low":55.65,"open":64.31,"volume":32090800},{"timestamp":1686576600,"date":"2023-06-12","index":1289,"close":54.92,"high":57.76,"low":54.29,"open":57.1,"volume":12118100},{"timestamp":1686663000,"date":"2023-06-13","index":1290,"close":55.28,"high":57.49,"low":54.93,"open":55.67,"volume":7647500},{"timestamp":1686749400,"date":"2023-06-14","index":1291,"close":54.1,"high":56.07,"low":53.73,"open":55.12,"volume":6493700},{"timestamp":1686835800,"date":"2023-06-15","index":1292,"close":54.28,"high":54.71,"low":53.17,"open":53.38,"volume":6588500},{"timestamp":1686922200,"date":"2023-06-16","index":1293,"close":53.85,"high":54.55,"low":53.11,"open":54.55,"volume":5766700},{"timestamp":1687267800,"date":"2023-06-20","index":1294,"close":52.01,"high":53.89,"low":51.75,"open":52.94,"volume":4311200},{"timestamp":1687354200,"date":"2023-06-21","index":1295,"close":50.7,"high":51.81,"low":49.66,"open":51.58,"volume":4565600},{"timestamp":1687440600,"date":"2023-06-22","index":1296,"close":50.85,"high":51.29,"low":49.96,"open":50.48,"volume":3507900},{"timestamp":1687527000,"date":"2023-06-23","index":1297,"close":50.08,"high":50.46,"low":49.57,"open":49.99,"volume":3957200},{"timestamp":1687786200,"date":"2023-06-26","index":1298,"close":50.61,"high":51.14,"low":49.8,"open":50.15,"volume":2911100}]},{"date":"2023-03-09","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":1214,"close":61.44,"high":61.96,"low":58.93,"open":61.64,"volume":3129300},{"timestamp":1677249000,"date":"2023-02-24","index":1215,"close":59.14,"high":60.04,"low":58.33,"open":59.75,"volume":2716300},{"timestamp":1677508200,"date":"2023-02-27","index":1216,"close":59.76,"high":60.77,"low":59.59,"open":60.29,"volume":2701500},{"timestamp":1677594600,"date":"2023-02-28","index":1217,"close":61.35,"high":61.98,"low":59.94,"open":60,"volume":3979800},{"timestamp":1677681000,"date":"2023-03-01","index":1218,"close":58.99,"high":61.68,"low":58.95,"open":60.79,"volume":2802600},{"timestamp":1677767400,"date":"2023-03-02","index":1219,"close":61.28,"high":61.6,"low":57.86,"open":58.06,"volume":3079700},{"timestamp":1677853800,"date":"2023-03-03","index":1220,"close":65.09,"high":65.19,"low":61.64,"open":61.9,"volume":4265200},{"timestamp":1678113000,"date":"2023-03-06","index":1221,"close":64.15,"high":66.18,"low":63.96,"open":65.19,"volume":3556700},{"timestamp":1678199400,"date":"2023-03-07","index":1222,"close":64.92,"high":66.98,"low":64.48,"open":64.74,"volume":4233900},{"timestamp":1678285800,"date":"2023-03-08","index":1223,"close":65.66,"high":66.29,"low":64.25,"open":65.34,"volume":3407600},{"timestamp":1678372200,"date":"2023-03-09","index":1224,"close":64.41,"high":66.9,"low":63.93,"open":65.9,"volume":8283900}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":1225,"close":49.69,"high":55.28,"low":49.42,"open":53.71,"volume":29047800},{"timestamp":1678714200,"date":"2023-03-13","index":1226,"close":53.06,"high":54.45,"low":47.78,"open":49,"volume":10204500},{"timestamp":1678800600,"date":"2023-03-14","index":1227,"close":55.49,"high":56.88,"low":53.89,"open":54.57,"volume":7837300},{"timestamp":1678887000,"date":"2023-03-15","index":1228,"close":56.55,"high":56.85,"low":54,"open":54.47,"volume":5160000},{"timestamp":1678973400,"date":"2023-03-16","index":1229,"close":58.81,"high":58.9,"low":55.86,"open":56.63,"volume":4570600},{"timestamp":1679059800,"date":"2023-03-17","index":1230,"close":58.52,"high":59.69,"low":57.45,"open":58.52,"volume":3809500},{"timestamp":1679319000,"date":"2023-03-20","index":1231,"close":55.79,"high":58.22,"low":54.86,"open":58.14,"volume":5142900},{"timestamp":1679405400,"date":"2023-03-21","index":1232,"close":58.51,"high":58.73,"low":55.85,"open":56.11,"volume":3750200},{"timestamp":1679491800,"date":"2023-03-22","index":1233,"close":56.59,"high":59.11,"low":56.51,"open":58.2,"volume":3526000},{"timestamp":1679578200,"date":"2023-03-23","index":1234,"close":57.21,"high":59.08,"low":56.35,"open":57.52,"volume":2589800},{"timestamp":1679664600,"date":"2023-03-24","index":1235,"close":56.62,"high":57.13,"low":55.24,"open":56.99,"volume":2187600}]},{"date":"2022-12-08","estimated":0.42,"reported":0.57,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":1153,"close":46.35,"high":46.69,"low":43.21,"open":43.81,"volume":3408500},{"timestamp":1669386600,"date":"2022-11-25","index":1154,"close":46.03,"high":46.06,"low":44.95,"open":46.05,"volume":1558100},{"timestamp":1669645800,"date":"2022-11-28","index":1155,"close":45.79,"high":47.89,"low":45.6,"open":45.6,"volume":4017600},{"timestamp":1669732200,"date":"2022-11-29","index":1156,"close":44.56,"high":46.63,"low":44.23,"open":46,"volume":2973900},{"timestamp":1669818600,"date":"2022-11-30","index":1157,"close":47.07,"high":47.54,"low":43.95,"open":44.46,"volume":4442700},{"timestamp":1669905000,"date":"2022-12-01","index":1158,"close":48.29,"high":49.6,"low":46.67,"open":46.67,"volume":3756300},{"timestamp":1669991400,"date":"2022-12-02","index":1159,"close":46.6,"high":47.12,"low":45.32,"open":46.12,"volume":2984300},{"timestamp":1670250600,"date":"2022-12-05","index":1160,"close":42.44,"high":46.15,"low":42.3,"open":45.75,"volume":5552800},{"timestamp":1670337000,"date":"2022-12-06","index":1161,"close":41.83,"high":42.63,"low":40.76,"open":42.41,"volume":4696100},{"timestamp":1670423400,"date":"2022-12-07","index":1162,"close":42.08,"high":42.74,"low":41.27,"open":41.98,"volume":3494000},{"timestamp":1670509800,"date":"2022-12-08","index":1163,"close":43.75,"high":44.4,"low":41.38,"open":42.38,"volume":11822800}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":1164,"close":49.16,"high":51.31,"low":46.88,"open":47.53,"volume":30213500},{"timestamp":1670855400,"date":"2022-12-12","index":1165,"close":54.07,"high":54.16,"low":49.7,"open":49.96,"volume":16590600},{"timestamp":1670941800,"date":"2022-12-13","index":1166,"close":58.03,"high":58.88,"low":55.91,"open":57.5,"volume":15410900},{"timestamp":1671028200,"date":"2022-12-14","index":1167,"close":59.55,"high":61.6,"low":57.84,"open":57.95,"volume":12958700},{"timestamp":1671114600,"date":"2022-12-15","index":1168,"close":56.31,"high":59.37,"low":55.4,"open":58.5,"volume":9560000},{"timestamp":1671201000,"date":"2022-12-16","index":1169,"close":56.27,"high":56.79,"low":54.41,"open":55.49,"volume":16893500},{"timestamp":1671460200,"date":"2022-12-19","index":1170,"close":54.22,"high":56.45,"low":53.35,"open":56.01,"volume":8237700},{"timestamp":1671546600,"date":"2022-12-20","index":1171,"close":54.1,"high":54.78,"low":52.07,"open":53.48,"volume":6735400},{"timestamp":1671633000,"date":"2022-12-21","index":1172,"close":56.58,"high":56.92,"low":53.5,"open":53.86,"volume":5342900},{"timestamp":1671719400,"date":"2022-12-22","index":1173,"close":54.24,"high":56.22,"low":52.95,"open":54.97,"volume":4445600},{"timestamp":1671805800,"date":"2022-12-23","index":1174,"close":53.9,"high":53.92,"low":51.91,"open":53.53,"volume":3278300}]},{"date":"2022-09-08","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1661347800,"date":"2022-08-24","index":1089,"close":60.95,"high":62.4,"low":60.57,"open":61.25,"volume":3395700},{"timestamp":1661434200,"date":"2022-08-25","index":1090,"close":61.94,"high":62.74,"low":60.28,"open":61.49,"volume":2685800},{"timestamp":1661520600,"date":"2022-08-26","index":1091,"close":58.02,"high":61.48,"low":57.42,"open":61.28,"volume":4519500},{"timestamp":1661779800,"date":"2022-08-29","index":1092,"close":58,"high":60.14,"low":57.24,"open":57.72,"volume":2816600},{"timestamp":1661866200,"date":"2022-08-30","index":1093,"close":58.57,"high":59.43,"low":56.92,"open":58.44,"volume":2942900},{"timestamp":1661952600,"date":"2022-08-31","index":1094,"close":58.22,"high":60.24,"low":57.67,"open":59.55,"volume":2667200},{"timestamp":1662039000,"date":"2022-09-01","index":1095,"close":55.7,"high":57.39,"low":53.7,"open":57.18,"volume":4224500},{"timestamp":1662125400,"date":"2022-09-02","index":1096,"close":54.45,"high":57.04,"low":53.99,"open":56.66,"volume":3090400},{"timestamp":1662471000,"date":"2022-09-06","index":1097,"close":53.8,"high":55.21,"low":53.25,"open":54.64,"volume":4603000},{"timestamp":1662557400,"date":"2022-09-07","index":1098,"close":55.14,"high":55.45,"low":53.25,"open":53.8,"volume":4890700},{"timestamp":1662643800,"date":"2022-09-08","index":1099,"close":57.95,"high":58.01,"low":53.37,"open":54.1,"volume":10469100}],"post":[{"timestamp":1662730200,"date":"2022-09-09","index":1100,"close":64.04,"high":66.37,"low":61.75,"open":65.81,"volume":34919600},{"timestamp":1662989400,"date":"2022-09-12","index":1101,"close":65.66,"high":67.35,"low":64.26,"open":64.61,"volume":10186900},{"timestamp":1663075800,"date":"2022-09-13","index":1102,"close":60.93,"high":63.29,"low":60.78,"open":62.5,"volume":6616200},{"timestamp":1663162200,"date":"2022-09-14","index":1103,"close":60.55,"high":61.31,"low":59.74,"open":60.65,"volume":4098700},{"timestamp":1663248600,"date":"2022-09-15","index":1104,"close":60.28,"high":62.75,"low":59,"open":59.57,"volume":5922500},{"timestamp":1663335000,"date":"2022-09-16","index":1105,"close":56.58,"high":58.93,"low":55.61,"open":58.5,"volume":6918500},{"timestamp":1663594200,"date":"2022-09-19","index":1106,"close":56.48,"high":57.33,"low":55.5,"open":56.01,"volume":4592800},{"timestamp":1663680600,"date":"2022-09-20","index":1107,"close":55.54,"high":56.91,"low":55.01,"open":55.55,"volume":3358600},{"timestamp":1663767000,"date":"2022-09-21","index":1108,"close":54.6,"high":57.67,"low":54.55,"open":55.74,"volume":3746400},{"timestamp":1663853400,"date":"2022-09-22","index":1109,"close":54,"high":54.65,"low":52.53,"open":53.56,"volume":5433400},{"timestamp":1663939800,"date":"2022-09-23","index":1110,"close":52.39,"high":54.49,"low":51.12,"open":53.72,"volume":6805100}]},{"date":"2022-06-09","estimated":0.46,"reported":0.38,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1027,"close":77.7,"high":78.77,"low":71.13,"open":71.13,"volume":3867200},{"timestamp":1653571800,"date":"2022-05-26","index":1028,"close":80.81,"high":81.88,"low":75.93,"open":76.5,"volume":3546800},{"timestamp":1653658200,"date":"2022-05-27","index":1029,"close":86.24,"high":86.66,"low":81.62,"open":81.62,"volume":3413700},{"timestamp":1654003800,"date":"2022-05-31","index":1030,"close":83.91,"high":87.26,"low":82,"open":86.24,"volume":5292400},{"timestamp":1654090200,"date":"2022-06-01","index":1031,"close":82.12,"high":87.44,"low":81.28,"open":85.32,"volume":2369800},{"timestamp":1654176600,"date":"2022-06-02","index":1032,"close":87.63,"high":88.28,"low":81.8,"open":82.24,"volume":2785800},{"timestamp":1654263000,"date":"2022-06-03","index":1033,"close":83.78,"high":86.13,"low":82.78,"open":84.53,"volume":2569800},{"timestamp":1654522200,"date":"2022-06-06","index":1034,"close":84.26,"high":87.61,"low":82.64,"open":86.04,"volume":2283800},{"timestamp":1654608600,"date":"2022-06-07","index":1035,"close":87.74,"high":88.03,"low":82.16,"open":82.45,"volume":3520100},{"timestamp":1654695000,"date":"2022-06-08","index":1036,"close":90.1,"high":92.04,"low":88.71,"open":90,"volume":5663700},{"timestamp":1654781400,"date":"2022-06-09","index":1037,"close":87.36,"high":91.67,"low":87.33,"open":89.44,"volume":12549200}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1038,"close":65.93,"high":69.85,"low":64.3,"open":66.5,"volume":41703600},{"timestamp":1655127000,"date":"2022-06-13","index":1039,"close":59.12,"high":63.3,"low":58,"open":62.5,"volume":14979900},{"timestamp":1655213400,"date":"2022-06-14","index":1040,"close":57.28,"high":60.33,"low":57.14,"open":59.98,"volume":7000300},{"timestamp":1655299800,"date":"2022-06-15","index":1041,"close":60.47,"high":61.62,"low":57.32,"open":57.82,"volume":8909300},{"timestamp":1655386200,"date":"2022-06-16","index":1042,"close":56.81,"high":59.24,"low":55.96,"open":57.79,"volume":7732300},{"timestamp":1655472600,"date":"2022-06-17","index":1043,"close":60.55,"high":61.45,"low":56.42,"open":56.42,"volume":6518700},{"timestamp":1655818200,"date":"2022-06-21","index":1044,"close":59.55,"high":63.41,"low":59.48,"open":60.76,"volume":7079200},{"timestamp":1655904600,"date":"2022-06-22","index":1045,"close":62.05,"high":63.38,"low":58.52,"open":59.25,"volume":5174600},{"timestamp":1655991000,"date":"2022-06-23","index":1046,"close":65.7,"high":66.05,"low":61.78,"open":62.79,"volume":6007700},{"timestamp":1656077400,"date":"2022-06-24","index":1047,"close":68.75,"high":69.75,"low":66.05,"open":66.39,"volume":7682300},{"timestamp":1656336600,"date":"2022-06-27","index":1048,"close":66.19,"high":70.71,"low":66.03,"open":69.53,"volume":4660500}]},{"date":"2022-03-10","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":964,"close":113.56,"high":113.98,"low":100,"open":101.12,"volume":4761100},{"timestamp":1645799400,"date":"2022-02-25","index":965,"close":115.07,"high":115.22,"low":109.69,"open":114.44,"volume":3924300},{"timestamp":1646058600,"date":"2022-02-28","index":966,"close":118.43,"high":118.92,"low":114.15,"open":114.54,"volume":4859200},{"timestamp":1646145000,"date":"2022-03-01","index":967,"close":117.9,"high":123.5,"low":117.02,"open":117.55,"volume":3841300},{"timestamp":1646231400,"date":"2022-03-02","index":968,"close":114.4,"high":118.15,"low":109.52,"open":117.96,"volume":4833700},{"timestamp":1646317800,"date":"2022-03-03","index":969,"close":108.66,"high":115.9,"low":107.5,"open":115.9,"volume":3760000},{"timestamp":1646404200,"date":"2022-03-04","index":970,"close":101.38,"high":110.37,"low":101.2,"open":108.7,"volume":5271600},{"timestamp":1646663400,"date":"2022-03-07","index":971,"close":95.06,"high":103.74,"low":95.05,"open":102.27,"volume":6581000},{"timestamp":1646749800,"date":"2022-03-08","index":972,"close":91.98,"high":96.96,"low":90.9,"open":95,"volume":5917100},{"timestamp":1646836200,"date":"2022-03-09","index":973,"close":98.05,"high":100.24,"low":95.49,"open":95.95,"volume":5176800},{"timestamp":1646922600,"date":"2022-03-10","index":974,"close":93.88,"high":96,"low":91.92,"open":94.91,"volume":11519600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":975,"close":75.01,"high":77.81,"low":71,"open":76.7,"volume":44966800},{"timestamp":1647264600,"date":"2022-03-14","index":976,"close":73.24,"high":75.74,"low":71.79,"open":73.17,"volume":11239900},{"timestamp":1647351000,"date":"2022-03-15","index":977,"close":76.64,"high":77.19,"low":72.52,"open":73.3,"volume":8366200},{"timestamp":1647437400,"date":"2022-03-16","index":978,"close":83.17,"high":83.46,"low":77.77,"open":78.35,"volume":10955100},{"timestamp":1647523800,"date":"2022-03-17","index":979,"close":87.26,"high":88.04,"low":82.25,"open":82.74,"volume":6891500},{"timestamp":1647610200,"date":"2022-03-18","index":980,"close":95.51,"high":96.97,"low":88.27,"open":88.28,"volume":11799300},{"timestamp":1647869400,"date":"2022-03-21","index":981,"close":95.86,"high":100.06,"low":93.01,"open":94.21,"volume":8118700},{"timestamp":1647955800,"date":"2022-03-22","index":982,"close":99.45,"high":102.05,"low":94,"open":94.12,"volume":5869500},{"timestamp":1648042200,"date":"2022-03-23","index":983,"close":100.17,"high":102.61,"low":94.72,"open":98.17,"volume":6228800},{"timestamp":1648128600,"date":"2022-03-24","index":984,"close":104.55,"high":104.7,"low":98.14,"open":101.09,"volume":6654300},{"timestamp":1648215000,"date":"2022-03-25","index":985,"close":100.45,"high":104.46,"low":98.37,"open":104.22,"volume":6001200}]},{"date":"2021-12-02","estimated":0.46,"reported":0.58,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":897,"close":267.12,"high":272.96,"low":265.32,"open":267.84,"volume":1351400},{"timestamp":1637245800,"date":"2021-11-18","index":898,"close":264.18,"high":268,"low":261.61,"open":267.75,"volume":1019000},{"timestamp":1637332200,"date":"2021-11-19","index":899,"close":263.34,"high":275.54,"low":263.11,"open":267.92,"volume":1264700},{"timestamp":1637591400,"date":"2021-11-22","index":900,"close":247.75,"high":262.36,"low":244.5,"open":262.01,"volume":2630300},{"timestamp":1637677800,"date":"2021-11-23","index":901,"close":242.65,"high":246.99,"low":237.33,"open":241.42,"volume":2171700},{"timestamp":1637764200,"date":"2021-11-24","index":902,"close":243.47,"high":243.7,"low":233.33,"open":241.04,"volume":1627400},{"timestamp":1637937000,"date":"2021-11-26","index":903,"close":249.63,"high":257.48,"low":247.66,"open":257.48,"volume":1692100},{"timestamp":1638196200,"date":"2021-11-29","index":904,"close":251.5,"high":252.66,"low":245.52,"open":250.32,"volume":1725500},{"timestamp":1638282600,"date":"2021-11-30","index":905,"close":246.36,"high":255.4,"low":243.78,"open":252.52,"volume":1972100},{"timestamp":1638369000,"date":"2021-12-01","index":906,"close":230.79,"high":249.64,"low":230.37,"open":248.08,"volume":2233400},{"timestamp":1638455400,"date":"2021-12-02","index":907,"close":233.82,"high":235.99,"low":227.47,"open":230.95,"volume":8062700}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":908,"close":135.09,"high":155.4,"low":131.51,"open":154.8,"volume":76138900},{"timestamp":1638801000,"date":"2021-12-06","index":909,"close":143.88,"high":146.06,"low":132.98,"open":135.64,"volume":23242200},{"timestamp":1638887400,"date":"2021-12-07","index":910,"close":138.6,"high":148.8,"low":138.51,"open":147.5,"volume":16190600},{"timestamp":1638973800,"date":"2021-12-08","index":911,"close":153.74,"high":154.99,"low":139.62,"open":141.14,"volume":18746100},{"timestamp":1639060200,"date":"2021-12-09","index":912,"close":149.37,"high":163.77,"low":147.7,"open":155.26,"volume":17125200},{"timestamp":1639146600,"date":"2021-12-10","index":913,"close":144.48,"high":152.93,"low":142.62,"open":148.25,"volume":7906600},{"timestamp":1639405800,"date":"2021-12-13","index":914,"close":139.77,"high":146.48,"low":139.56,"open":143.88,"volume":5870800},{"timestamp":1639492200,"date":"2021-12-14","index":915,"close":144.46,"high":146.16,"low":136.36,"open":137.72,"volume":7689700},{"timestamp":1639578600,"date":"2021-12-15","index":916,"close":151.07,"high":152.37,"low":143.48,"open":145,"volume":7449600},{"timestamp":1639665000,"date":"2021-12-16","index":917,"close":150.01,"high":150.9,"low":145.01,"open":145.85,"volume":8039800},{"timestamp":1639751400,"date":"2021-12-17","index":918,"close":155.37,"high":155.99,"low":146.18,"open":148.73,"volume":8357200}]},{"date":"2021-09-02","estimated":0.4,"reported":0.47,"pre":[{"timestamp":1629379800,"date":"2021-08-19","index":834,"close":286.84,"high":291.39,"low":283.39,"open":283.57,"volume":2048600},{"timestamp":1629466200,"date":"2021-08-20","index":835,"close":286,"high":289.65,"low":284.51,"open":288.54,"volume":1431200},{"timestamp":1629725400,"date":"2021-08-23","index":836,"close":290.89,"high":296,"low":285.68,"open":287.01,"volume":2118700},{"timestamp":1629811800,"date":"2021-08-24","index":837,"close":293.99,"high":296.33,"low":291.17,"open":295.47,"volume":1379800},{"timestamp":1629898200,"date":"2021-08-25","index":838,"close":298.9,"high":299.78,"low":292.99,"open":294.59,"volume":1526500},{"timestamp":1629984600,"date":"2021-08-26","index":839,"close":295.15,"high":303.76,"low":294.96,"open":299.8,"volume":1050700},{"timestamp":1630071000,"date":"2021-08-27","index":840,"close":300.76,"high":302.68,"low":296,"open":297.98,"volume":1260800},{"timestamp":1630330200,"date":"2021-08-30","index":841,"close":303.64,"high":308.74,"low":301.32,"open":304.69,"volume":1428400},{"timestamp":1630416600,"date":"2021-08-31","index":842,"close":296.24,"high":299.84,"low":291.3,"open":295.14,"volume":2419300},{"timestamp":1630503000,"date":"2021-09-01","index":843,"close":297.22,"high":299.17,"low":294,"open":296.34,"volume":1641600},{"timestamp":1630589400,"date":"2021-09-02","index":844,"close":294.57,"high":297.22,"low":290.5,"open":297,"volume":3769300}],"post":[{"timestamp":1630675800,"date":"2021-09-03","index":845,"close":310.05,"high":314.7,"low":295.98,"open":296.05,"volume":9918900},{"timestamp":1631021400,"date":"2021-09-07","index":846,"close":291.5,"high":311.68,"low":290.77,"open":310.7,"volume":5154100},{"timestamp":1631107800,"date":"2021-09-08","index":847,"close":281.64,"high":294.37,"low":280.67,"open":292.75,"volume":4051300},{"timestamp":1631194200,"date":"2021-09-09","index":848,"close":281.31,"high":284.71,"low":279.29,"open":282.03,"volume":2454700},{"timestamp":1631280600,"date":"2021-09-10","index":849,"close":277.15,"high":285.62,"low":276.23,"open":283.79,"volume":2339200},{"timestamp":1631539800,"date":"2021-09-13","index":850,"close":271.22,"high":277.98,"low":268.22,"open":277.98,"volume":2982100},{"timestamp":1631626200,"date":"2021-09-14","index":851,"close":267.98,"high":272.94,"low":267.06,"open":271.85,"volume":2552500},{"timestamp":1631712600,"date":"2021-09-15","index":852,"close":273.65,"high":273.9,"low":263.89,"open":269.36,"volume":3659100},{"timestamp":1631799000,"date":"2021-09-16","index":853,"close":277.1,"high":277.11,"low":271.97,"open":273.64,"volume":2746100},{"timestamp":1631885400,"date":"2021-09-17","index":854,"close":277.74,"high":278.67,"low":273.89,"open":277,"volume":4051500},{"timestamp":1632144600,"date":"2021-09-20","index":855,"close":271.29,"high":276.1,"low":267.15,"open":270.89,"volume":2761700}]},{"date":"2021-06-03","estimated":0.28,"reported":0.44,"pre":[{"timestamp":1621431000,"date":"2021-05-19","index":770,"close":189.49,"high":189.9,"low":183.09,"open":184.49,"volume":1711200},{"timestamp":1621517400,"date":"2021-05-20","index":771,"close":195.49,"high":197.41,"low":189.52,"open":190.47,"volume":3029700},{"timestamp":1621603800,"date":"2021-05-21","index":772,"close":193.75,"high":199.3,"low":192.93,"open":198.94,"volume":2231900},{"timestamp":1621863000,"date":"2021-05-24","index":773,"close":195.55,"high":198.37,"low":194.57,"open":196,"volume":1703000},{"timestamp":1621949400,"date":"2021-05-25","index":774,"close":195.68,"high":196.88,"low":193.49,"open":196.49,"volume":1923400},{"timestamp":1622035800,"date":"2021-05-26","index":775,"close":197.36,"high":199.78,"low":196.43,"open":197.49,"volume":2181400},{"timestamp":1622122200,"date":"2021-05-27","index":776,"close":199.4,"high":200.35,"low":192.46,"open":196.27,"volume":2878300},{"timestamp":1622208600,"date":"2021-05-28","index":777,"close":201.62,"high":204.29,"low":200,"open":200.98,"volume":1850700},{"timestamp":1622554200,"date":"2021-06-01","index":778,"close":200.38,"high":203.08,"low":196.71,"open":202.1,"volume":1856300},{"timestamp":1622640600,"date":"2021-06-02","index":779,"close":200.53,"high":202.87,"low":198.77,"open":201.09,"volume":1406400},{"timestamp":1622727000,"date":"2021-06-03","index":780,"close":194.75,"high":198.46,"low":193.66,"open":197.85,"volume":2960200}],"post":[{"timestamp":1622813400,"date":"2021-06-04","index":781,"close":233.24,"high":234.89,"low":209.93,"open":209.93,"volume":18401200},{"timestamp":1623072600,"date":"2021-06-07","index":782,"close":240.97,"high":244.65,"low":230.74,"open":231.01,"volume":10106600},{"timestamp":1623159000,"date":"2021-06-08","index":783,"close":242.32,"high":246.8,"low":239.68,"open":240,"volume":4348700},{"timestamp":1623245400,"date":"2021-06-09","index":784,"close":237.75,"high":242.88,"low":237.37,"open":241,"volume":3168700},{"timestamp":1623331800,"date":"2021-06-10","index":785,"close":243.08,"high":243.49,"low":235.11,"open":237.57,"volume":3043300},{"timestamp":1623418200,"date":"2021-06-11","index":786,"close":253.01,"high":253.14,"low":242.48,"open":243.01,"volume":3922700},{"timestamp":1623677400,"date":"2021-06-14","index":787,"close":257.26,"high":261,"low":250.58,"open":253.06,"volume":4533900},{"timestamp":1623763800,"date":"2021-06-15","index":788,"close":250.48,"high":254.5,"low":247.87,"open":253.99,"volume":2870800},{"timestamp":1623850200,"date":"2021-06-16","index":789,"close":253.07,"high":255.8,"low":248.05,"open":251,"volume":3210100},{"timestamp":1623936600,"date":"2021-06-17","index":790,"close":260.61,"high":261.49,"low":249,"open":250,"volume":3478500},{"timestamp":1624023000,"date":"2021-06-18","index":791,"close":274.43,"high":275.84,"low":261.19,"open":261.19,"volume":6099000}]},{"date":"2021-03-11","estimated":0.22,"reported":0.37,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":712,"close":225.73,"high":242.49,"low":223.7,"open":239.37,"volume":4553300},{"timestamp":1614349800,"date":"2021-02-26","index":713,"close":226.66,"high":228.56,"low":219.15,"open":225,"volume":7422600},{"timestamp":1614609000,"date":"2021-03-01","index":714,"close":238.56,"high":240.93,"low":229.37,"open":233.37,"volume":5139300},{"timestamp":1614695400,"date":"2021-03-02","index":715,"close":232.59,"high":246.11,"low":231.4,"open":245.25,"volume":3216600},{"timestamp":1614781800,"date":"2021-03-03","index":716,"close":219.64,"high":232.59,"low":216.16,"open":232.09,"volume":3671200},{"timestamp":1614868200,"date":"2021-03-04","index":717,"close":210.62,"high":223.98,"low":205.76,"open":219.26,"volume":5089200},{"timestamp":1614954600,"date":"2021-03-05","index":718,"close":204.31,"high":213.29,"low":188.91,"open":212.51,"volume":6785200},{"timestamp":1615213800,"date":"2021-03-08","index":719,"close":192.84,"high":208.47,"low":191.59,"open":203.54,"volume":3950000},{"timestamp":1615300200,"date":"2021-03-09","index":720,"close":213.22,"high":214.53,"low":201.88,"open":203.47,"volume":4404800},{"timestamp":1615386600,"date":"2021-03-10","index":721,"close":212.67,"high":221.65,"low":210.1,"open":219.84,"volume":3170100},{"timestamp":1615473000,"date":"2021-03-11","index":722,"close":225.22,"high":226.3,"low":215.57,"open":220.99,"volume":5185200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":723,"close":210.34,"high":216.86,"low":207.69,"open":215.9,"volume":9276600},{"timestamp":1615815000,"date":"2021-03-15","index":724,"close":220.08,"high":220.48,"low":209.76,"open":209.76,"volume":3900600},{"timestamp":1615901400,"date":"2021-03-16","index":725,"close":211.18,"high":224.53,"low":210.16,"open":221.68,"volume":3192900},{"timestamp":1615987800,"date":"2021-03-17","index":726,"close":213.34,"high":215.7,"low":204.89,"open":208.06,"volume":3015100},{"timestamp":1616074200,"date":"2021-03-18","index":727,"close":204.8,"high":209.16,"low":204.45,"open":209,"volume":3416200},{"timestamp":1616160600,"date":"2021-03-19","index":728,"close":205.67,"high":207.51,"low":199.55,"open":204.8,"volume":3476100},{"timestamp":1616419800,"date":"2021-03-22","index":729,"close":207.43,"high":208.75,"low":203.72,"open":205.36,"volume":2423200},{"timestamp":1616506200,"date":"2021-03-23","index":730,"close":207.96,"high":209.8,"low":206.11,"open":208.14,"volume":1661200},{"timestamp":1616592600,"date":"2021-03-24","index":731,"close":198.46,"high":209,"low":198.02,"open":209,"volume":2856700},{"timestamp":1616679000,"date":"2021-03-25","index":732,"close":200.29,"high":202.8,"low":192.5,"open":193.89,"volume":3432300},{"timestamp":1616765400,"date":"2021-03-26","index":733,"close":201.96,"high":204.44,"low":195.11,"open":200.15,"volume":2150600}]},{"date":"2020-12-03","estimated":0.13,"reported":0.22,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":646,"close":214.32,"high":216.8,"low":209,"open":212.39,"volume":2654600},{"timestamp":1605796200,"date":"2020-11-19","index":647,"close":219.7,"high":222.85,"low":214.15,"open":214.15,"volume":2417400},{"timestamp":1605882600,"date":"2020-11-20","index":648,"close":221.59,"high":226.39,"low":219.12,"open":220.6,"volume":2338900},{"timestamp":1606141800,"date":"2020-11-23","index":649,"close":217.17,"high":221.37,"low":213.56,"open":220.26,"volume":2432700},{"timestamp":1606228200,"date":"2020-11-24","index":650,"close":217.2,"high":217.7,"low":212.5,"open":215,"volume":2354000},{"timestamp":1606314600,"date":"2020-11-25","index":651,"close":224.15,"high":224.54,"low":218.27,"open":218.44,"volume":1888100},{"timestamp":1606487400,"date":"2020-11-27","index":652,"close":226.87,"high":226.91,"low":221.21,"open":226.52,"volume":1703000},{"timestamp":1606746600,"date":"2020-11-30","index":653,"close":227.88,"high":233.88,"low":218.95,"open":228.32,"volume":3775600},{"timestamp":1606833000,"date":"2020-12-01","index":654,"close":215.71,"high":223,"low":210.96,"open":222,"volume":5172200},{"timestamp":1606919400,"date":"2020-12-02","index":655,"close":217.7,"high":219.9,"low":209.11,"open":213.34,"volume":3054900},{"timestamp":1607005800,"date":"2020-12-03","index":656,"close":231.01,"high":236.24,"low":218.75,"open":221.68,"volume":10982200}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":657,"close":243.22,"high":256,"low":240.2,"open":244.83,"volume":19048100},{"timestamp":1607351400,"date":"2020-12-07","index":658,"close":232.52,"high":241.81,"low":232.27,"open":241,"volume":6155000},{"timestamp":1607437800,"date":"2020-12-08","index":659,"close":234.82,"high":237.5,"low":228.66,"open":235.22,"volume":4608700},{"timestamp":1607524200,"date":"2020-12-09","index":660,"close":220.97,"high":234,"low":219.71,"open":232.1,"volume":4758600},{"timestamp":1607610600,"date":"2020-12-10","index":661,"close":222.59,"high":227.5,"low":216,"open":217.33,"volume":3117500},{"timestamp":1607697000,"date":"2020-12-11","index":662,"close":225.49,"high":228.21,"low":220.93,"open":223,"volume":2471300},{"timestamp":1607956200,"date":"2020-12-14","index":663,"close":228.33,"high":228.79,"low":222.7,"open":224.85,"volume":2373400},{"timestamp":1608042600,"date":"2020-12-15","index":664,"close":233.7,"high":237.74,"low":228.2,"open":229.54,"volume":3334600},{"timestamp":1608129000,"date":"2020-12-16","index":665,"close":237.08,"high":239.7,"low":233.26,"open":234.29,"volume":2132200},{"timestamp":1608215400,"date":"2020-12-17","index":666,"close":247,"high":247.74,"low":238.07,"open":238.95,"volume":3566200},{"timestamp":1608301800,"date":"2020-12-18","index":667,"close":241,"high":249.25,"low":238.51,"open":248.43,"volume":4231000}]},{"date":"2020-09-03","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1597930200,"date":"2020-08-20","index":583,"close":214.48,"high":215.5,"low":206.27,"open":207.49,"volume":2359200},{"timestamp":1598016600,"date":"2020-08-21","index":584,"close":210.18,"high":216.4,"low":209.17,"open":214.42,"volume":2965800},{"timestamp":1598275800,"date":"2020-08-24","index":585,"close":204.49,"high":213.44,"low":201.55,"open":212.57,"volume":3033000},{"timestamp":1598362200,"date":"2020-08-25","index":586,"close":205.09,"high":205.5,"low":199.01,"open":203.46,"volume":2317000},{"timestamp":1598448600,"date":"2020-08-26","index":587,"close":214.41,"high":218.42,"low":207.34,"open":209.01,"volume":3575100},{"timestamp":1598535000,"date":"2020-08-27","index":588,"close":214.77,"high":217.9,"low":209.15,"open":214.15,"volume":2419000},{"timestamp":1598621400,"date":"2020-08-28","index":589,"close":215.24,"high":223.82,"low":215.1,"open":218.05,"volume":3469600},{"timestamp":1598880600,"date":"2020-08-31","index":590,"close":223,"high":224.14,"low":215.51,"open":218.67,"volume":3933300},{"timestamp":1598967000,"date":"2020-09-01","index":591,"close":268.8,"high":271.44,"low":237,"open":240.68,"volume":20733100},{"timestamp":1599053400,"date":"2020-09-02","index":592,"close":265.16,"high":290.23,"low":251.12,"open":282.72,"volume":25428200},{"timestamp":1599139800,"date":"2020-09-03","index":593,"close":242.01,"high":251.9,"low":225.16,"open":248.61,"volume":31591200}],"post":[{"timestamp":1599226200,"date":"2020-09-04","index":594,"close":216.26,"high":234.94,"low":205.25,"open":233.77,"volume":26988700},{"timestamp":1599571800,"date":"2020-09-08","index":595,"close":205.63,"high":214.14,"low":202.42,"open":206.05,"volume":11695900},{"timestamp":1599658200,"date":"2020-09-09","index":596,"close":211.79,"high":216.25,"low":205.65,"open":210.2,"volume":11243400},{"timestamp":1599744600,"date":"2020-09-10","index":597,"close":205.95,"high":217.25,"low":203.53,"open":214.3,"volume":6047400},{"timestamp":1599831000,"date":"2020-09-11","index":598,"close":197.94,"high":208.66,"low":193.66,"open":207.84,"volume":8183200},{"timestamp":1600090200,"date":"2020-09-14","index":599,"close":202.95,"high":204.92,"low":196.64,"open":200.46,"volume":5189100},{"timestamp":1600176600,"date":"2020-09-15","index":600,"close":202.02,"high":207,"low":199.29,"open":206.02,"volume":4497500},{"timestamp":1600263000,"date":"2020-09-16","index":601,"close":197.01,"high":203.52,"low":195.01,"open":200.43,"volume":5036400},{"timestamp":1600349400,"date":"2020-09-17","index":602,"close":193.39,"high":195.24,"low":187.21,"open":190.52,"volume":5685300},{"timestamp":1600435800,"date":"2020-09-18","index":603,"close":194.86,"high":195.85,"low":188.06,"open":195.38,"volume":7504900},{"timestamp":1600695000,"date":"2020-09-21","index":604,"close":205.02,"high":205.1,"low":189.25,"open":190.34,"volume":6454200}]},{"date":"2020-06-04","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1589981400,"date":"2020-05-20","index":519,"close":128.77,"high":134.74,"low":127.33,"open":130,"volume":4327900},{"timestamp":1590067800,"date":"2020-05-21","index":520,"close":132.85,"high":136.29,"low":131.08,"open":132,"volume":4879000},{"timestamp":1590154200,"date":"2020-05-22","index":521,"close":133,"high":136.18,"low":131.64,"open":136.17,"volume":2937600},{"timestamp":1590499800,"date":"2020-05-26","index":522,"close":128.95,"high":136.04,"low":126.5,"open":136.01,"volume":4884900},{"timestamp":1590586200,"date":"2020-05-27","index":523,"close":126.54,"high":127.46,"low":118.21,"open":126.65,"volume":4472700},{"timestamp":1590672600,"date":"2020-05-28","index":524,"close":127.8,"high":132.13,"low":126.54,"open":126.75,"volume":4278100},{"timestamp":1590759000,"date":"2020-05-29","index":525,"close":139.74,"high":141.43,"low":129.9,"open":130.03,"volume":8918700},{"timestamp":1591018200,"date":"2020-06-01","index":526,"close":147.22,"high":150.58,"low":140.45,"open":142.35,"volume":6854300},{"timestamp":1591104600,"date":"2020-06-02","index":527,"close":147.68,"high":152,"low":141.03,"open":151.97,"volume":7561700},{"timestamp":1591191000,"date":"2020-06-03","index":528,"close":147.45,"high":150.57,"low":145.22,"open":146.86,"volume":4485000},{"timestamp":1591277400,"date":"2020-06-04","index":529,"close":140.06,"high":148.64,"low":138.54,"open":147.75,"volume":8408800}],"post":[{"timestamp":1591363800,"date":"2020-06-05","index":530,"close":139.64,"high":144.95,"low":131.26,"open":139.82,"volume":8238800},{"timestamp":1591623000,"date":"2020-06-08","index":531,"close":146.54,"high":147.07,"low":135.42,"open":136.99,"volume":4928400},{"timestamp":1591709400,"date":"2020-06-09","index":532,"close":141.92,"high":146.05,"low":140.34,"open":145.41,"volume":4231200},{"timestamp":1591795800,"date":"2020-06-10","index":533,"close":148.05,"high":149.94,"low":143.66,"open":144.5,"volume":4206300},{"timestamp":1591882200,"date":"2020-06-11","index":534,"close":148.9,"high":154,"low":144.29,"open":145,"volume":5593900},{"timestamp":1591968600,"date":"2020-06-12","index":535,"close":150.6,"high":155.14,"low":146.28,"open":152.06,"volume":3986800},{"timestamp":1592227800,"date":"2020-06-15","index":536,"close":162.69,"high":163.7,"low":152.86,"open":154.88,"volume":8193800},{"timestamp":1592314200,"date":"2020-06-16","index":537,"close":163.05,"high":165.08,"low":158.18,"open":164.94,"volume":5554100},{"timestamp":1592400600,"date":"2020-06-17","index":538,"close":161.71,"high":167.87,"low":160.93,"open":164.27,"volume":6212900},{"timestamp":1592487000,"date":"2020-06-18","index":539,"close":162.3,"high":163.6,"low":160.41,"open":161.71,"volume":5971900},{"timestamp":1592573400,"date":"2020-06-19","index":540,"close":161.42,"high":165,"low":160,"open":163.07,"volume":14150300}]},{"date":"2020-03-12","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":461,"close":83.21,"high":86.44,"low":76.18,"open":80.19,"volume":2854900},{"timestamp":1582900200,"date":"2020-02-28","index":462,"close":86.31,"high":86.88,"low":79.89,"open":80.11,"volume":3014900},{"timestamp":1583159400,"date":"2020-03-02","index":463,"close":87.96,"high":88.54,"low":84.81,"open":87.39,"volume":2521300},{"timestamp":1583245800,"date":"2020-03-03","index":464,"close":85.81,"high":88.37,"low":83.5,"open":87.77,"volume":1965200},{"timestamp":1583332200,"date":"2020-03-04","index":465,"close":89.55,"high":89.55,"low":85.87,"open":87.48,"volume":1988400},{"timestamp":1583418600,"date":"2020-03-05","index":466,"close":88.6,"high":90.74,"low":87.66,"open":88.07,"volume":2102500},{"timestamp":1583505000,"date":"2020-03-06","index":467,"close":84.02,"high":87.78,"low":81.25,"open":87.1,"volume":2573800},{"timestamp":1583760600,"date":"2020-03-09","index":468,"close":77.63,"high":80.97,"low":75.25,"open":77.18,"volume":3110400},{"timestamp":1583847000,"date":"2020-03-10","index":469,"close":79.82,"high":80,"low":75.3,"open":80,"volume":2338800},{"timestamp":1583933400,"date":"2020-03-11","index":470,"close":75,"high":80.35,"low":74.06,"open":78.54,"volume":2708400},{"timestamp":1584019800,"date":"2020-03-12","index":471,"close":68.68,"high":71.7,"low":64.88,"open":68.35,"volume":4354300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":472,"close":77.32,"high":79.59,"low":70.02,"open":75.02,"volume":6006400},{"timestamp":1584365400,"date":"2020-03-16","index":473,"close":72.31,"high":85.75,"low":66.12,"open":68.88,"volume":7015000},{"timestamp":1584451800,"date":"2020-03-17","index":474,"close":70.94,"high":75.63,"low":68.52,"open":73.07,"volume":5056800},{"timestamp":1584538200,"date":"2020-03-18","index":475,"close":76.61,"high":77.19,"low":65.61,"open":66.8,"volume":4420500},{"timestamp":1584624600,"date":"2020-03-19","index":476,"close":75.88,"high":83.46,"low":74.52,"open":76.53,"volume":5673500},{"timestamp":1584711000,"date":"2020-03-20","index":477,"close":79.7,"high":82.06,"low":75.31,"open":77,"volume":6081200},{"timestamp":1584970200,"date":"2020-03-23","index":478,"close":83.5,"high":87,"low":79.59,"open":80.01,"volume":4712100},{"timestamp":1585056600,"date":"2020-03-24","index":479,"close":85,"high":88.27,"low":84.06,"open":88,"volume":4768400},{"timestamp":1585143000,"date":"2020-03-25","index":480,"close":81.37,"high":86.7,"low":80.25,"open":85,"volume":2700100},{"timestamp":1585229400,"date":"2020-03-26","index":481,"close":83.66,"high":84.82,"low":81.27,"open":82.02,"volume":3292100},{"timestamp":1585315800,"date":"2020-03-27","index":482,"close":82.57,"high":83.09,"low":79.74,"open":83.06,"volume":3329600}]},{"date":"2019-12-05","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":395,"close":67.89,"high":68.3,"low":66.4,"open":66.54,"volume":1878300},{"timestamp":1574346600,"date":"2019-11-21","index":396,"close":69.94,"high":71.5,"low":69.2,"open":69.29,"volume":3687100},{"timestamp":1574433000,"date":"2019-11-22","index":397,"close":71.12,"high":71.31,"low":69.29,"open":70.3,"volume":2055800},{"timestamp":1574692200,"date":"2019-11-25","index":398,"close":71.5,"high":73.22,"low":71.26,"open":71.63,"volume":3016800},{"timestamp":1574778600,"date":"2019-11-26","index":399,"close":72.31,"high":72.61,"low":70.73,"open":71.75,"volume":1765800},{"timestamp":1574865000,"date":"2019-11-27","index":400,"close":71.66,"high":72.69,"low":71.18,"open":72.16,"volume":1115600},{"timestamp":1575037800,"date":"2019-11-29","index":401,"close":71.21,"high":71.97,"low":70.88,"open":71.44,"volume":691700},{"timestamp":1575297000,"date":"2019-12-02","index":402,"close":69.92,"high":72.5,"low":68.37,"open":72.44,"volume":2258600},{"timestamp":1575383400,"date":"2019-12-03","index":403,"close":70.68,"high":70.87,"low":66.97,"open":67.69,"volume":2003300},{"timestamp":1575469800,"date":"2019-12-04","index":404,"close":70,"high":71.9,"low":69.1,"open":71.01,"volume":2347900},{"timestamp":1575556200,"date":"2019-12-05","index":405,"close":69.5,"high":70.47,"low":68.95,"open":70.2,"volume":3233000}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":406,"close":75.57,"high":75.85,"low":71.06,"open":74.94,"volume":9987500},{"timestamp":1575901800,"date":"2019-12-09","index":407,"close":75.46,"high":76.28,"low":73.9,"open":75.51,"volume":2735700},{"timestamp":1575988200,"date":"2019-12-10","index":408,"close":72.79,"high":75.38,"low":71.79,"open":75.3,"volume":3156200},{"timestamp":1576074600,"date":"2019-12-11","index":409,"close":72.46,"high":72.96,"low":71.2,"open":72.85,"volume":1951500},{"timestamp":1576161000,"date":"2019-12-12","index":410,"close":71.97,"high":72.83,"low":71.44,"open":72.76,"volume":1419400},{"timestamp":1576247400,"date":"2019-12-13","index":411,"close":73.72,"high":73.95,"low":71.78,"open":71.78,"volume":2317200},{"timestamp":1576506600,"date":"2019-12-16","index":412,"close":73.64,"high":74.83,"low":73.23,"open":74.09,"volume":1407400},{"timestamp":1576593000,"date":"2019-12-17","index":413,"close":73.63,"high":73.97,"low":72.71,"open":73.64,"volume":1930700},{"timestamp":1576679400,"date":"2019-12-18","index":414,"close":73.55,"high":75.06,"low":73.08,"open":73.35,"volume":1401700},{"timestamp":1576765800,"date":"2019-12-19","index":415,"close":73.38,"high":74.45,"low":73.17,"open":73.41,"volume":999100},{"timestamp":1576852200,"date":"2019-12-20","index":416,"close":74.18,"high":74.25,"low":73.06,"open":74.21,"volume":1641000}]},{"date":"2019-09-05","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1566394200,"date":"2019-08-21","index":331,"close":45.02,"high":45.88,"low":44.66,"open":45,"volume":1259200},{"timestamp":1566480600,"date":"2019-08-22","index":332,"close":44.72,"high":45.34,"low":44.22,"open":45.34,"volume":1254600},{"timestamp":1566567000,"date":"2019-08-23","index":333,"close":43.98,"high":45.24,"low":43.77,"open":44.66,"volume":1247500},{"timestamp":1566826200,"date":"2019-08-26","index":334,"close":45.23,"high":45.34,"low":43.91,"open":44.63,"volume":1183300},{"timestamp":1566912600,"date":"2019-08-27","index":335,"close":44.76,"high":45.67,"low":44.17,"open":45.67,"volume":1340200},{"timestamp":1566999000,"date":"2019-08-28","index":336,"close":45.44,"high":45.57,"low":44.08,"open":44.45,"volume":1349700},{"timestamp":1567085400,"date":"2019-08-29","index":337,"close":46.42,"high":46.63,"low":45.68,"open":45.91,"volume":1215100},{"timestamp":1567171800,"date":"2019-08-30","index":338,"close":46.69,"high":46.98,"low":45.83,"open":46.9,"volume":1630400},{"timestamp":1567517400,"date":"2019-09-03","index":339,"close":46.61,"high":47.35,"low":46.09,"open":46.57,"volume":2236000},{"timestamp":1567603800,"date":"2019-09-04","index":340,"close":46.85,"high":47.76,"low":46.42,"open":47.2,"volume":2322000},{"timestamp":1567690200,"date":"2019-09-05","index":341,"close":46.25,"high":47.49,"low":45.52,"open":47.48,"volume":6858000}],"post":[{"timestamp":1567776600,"date":"2019-09-06","index":342,"close":56.27,"high":57.3,"low":54.1,"open":55.7,"volume":25958200},{"timestamp":1568035800,"date":"2019-09-09","index":343,"close":58.57,"high":59.74,"low":55.55,"open":56,"volume":9313800},{"timestamp":1568122200,"date":"2019-09-10","index":344,"close":59.91,"high":60.8,"low":55.8,"open":56.23,"volume":8136900},{"timestamp":1568208600,"date":"2019-09-11","index":345,"close":63.3,"high":63.45,"low":59.18,"open":59.5,"volume":5257400},{"timestamp":1568295000,"date":"2019-09-12","index":346,"close":62.93,"high":64.18,"low":62.3,"open":62.97,"volume":5089500},{"timestamp":1568381400,"date":"2019-09-13","index":347,"close":62.49,"high":63.99,"low":62.41,"open":62.99,"volume":3438900},{"timestamp":1568640600,"date":"2019-09-16","index":348,"close":61.88,"high":62.85,"low":59.99,"open":61.05,"volume":4190600},{"timestamp":1568727000,"date":"2019-09-17","index":349,"close":61.9,"high":62.12,"low":61.04,"open":61.16,"volume":3333700},{"timestamp":1568813400,"date":"2019-09-18","index":350,"close":63.3,"high":63.83,"low":61.5,"open":61.85,"volume":3659500},{"timestamp":1568899800,"date":"2019-09-19","index":351,"close":63.36,"high":63.63,"low":62.6,"open":63.13,"volume":3615000},{"timestamp":1568986200,"date":"2019-09-20","index":352,"close":64.8,"high":65.07,"low":63.51,"open":63.72,"volume":8976600}]}]
+[{"date":"2025-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-05","estimated":0.8,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1527,"close":58.04,"high":60.33,"low":57.39,"open":60,"volume":1747800},{"timestamp":1716471000,"date":"2024-05-23","index":1528,"close":57.32,"high":58.77,"low":57.13,"open":58.45,"volume":1277700},{"timestamp":1716557400,"date":"2024-05-24","index":1529,"close":56.93,"high":57.56,"low":56.42,"open":56.82,"volume":1456800},{"timestamp":1716903000,"date":"2024-05-28","index":1530,"close":57.71,"high":58.01,"low":56.74,"open":57.29,"volume":1449800},{"timestamp":1716989400,"date":"2024-05-29","index":1531,"close":58.5,"high":58.75,"low":57,"open":57.01,"volume":1240400},{"timestamp":1717075800,"date":"2024-05-30","index":1532,"close":54.69,"high":57.85,"low":54.63,"open":57.79,"volume":2333700},{"timestamp":1717162200,"date":"2024-05-31","index":1533,"close":54.74,"high":54.99,"low":53.5,"open":54.92,"volume":3351900},{"timestamp":1717421400,"date":"2024-06-03","index":1534,"close":53.44,"high":54.9,"low":52.35,"open":54.89,"volume":3242800},{"timestamp":1717507800,"date":"2024-06-04","index":1535,"close":53.2,"high":54.04,"low":53.1,"open":53.77,"volume":2115600},{"timestamp":1717594200,"date":"2024-06-05","index":1536,"close":53.54,"high":54.08,"low":52.83,"open":53.4,"volume":3056500},{"timestamp":1717680600,"date":"2024-06-06","index":1537,"close":54.6,"high":54.76,"low":53.53,"open":53.53,"volume":7856200}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1538,"close":52.05,"high":53.15,"low":48.7,"open":51.38,"volume":17995100},{"timestamp":1718026200,"date":"2024-06-10","index":1539,"close":50.99,"high":51.7,"low":50.44,"open":51.67,"volume":3388200},{"timestamp":1718112600,"date":"2024-06-11","index":1540,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222401,"date":"2024-06-12","index":1541,"close":51.32,"high":53.68,"low":51.17,"open":52.61,"volume":2690464},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-05-29","estimated":0.79,"reported":null,"pre":[],"post":[]},{"date":"2024-03-07","estimated":0.64,"reported":0.76,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":1464,"close":50.14,"high":50.64,"low":49.46,"open":50.56,"volume":2112200},{"timestamp":1708698600,"date":"2024-02-23","index":1465,"close":51.73,"high":51.85,"low":50.17,"open":50.44,"volume":3288900},{"timestamp":1708957800,"date":"2024-02-26","index":1466,"close":51.8,"high":53.15,"low":51.54,"open":51.79,"volume":2972200},{"timestamp":1709044200,"date":"2024-02-27","index":1467,"close":52.11,"high":52.59,"low":51.48,"open":52.37,"volume":2337500},{"timestamp":1709130600,"date":"2024-02-28","index":1468,"close":52.77,"high":53.43,"low":51.58,"open":51.81,"volume":1884100},{"timestamp":1709217000,"date":"2024-02-29","index":1469,"close":53.27,"high":53.54,"low":52.13,"open":52.99,"volume":3001600},{"timestamp":1709303400,"date":"2024-03-01","index":1470,"close":54.58,"high":54.59,"low":52.9,"open":53,"volume":2512500},{"timestamp":1709562600,"date":"2024-03-04","index":1471,"close":53.55,"high":55.1,"low":53.29,"open":54.9,"volume":2327400},{"timestamp":1709649000,"date":"2024-03-05","index":1472,"close":51.78,"high":53.14,"low":51.12,"open":52.88,"volume":2395700},{"timestamp":1709735400,"date":"2024-03-06","index":1473,"close":52.47,"high":53.69,"low":52.1,"open":53.08,"volume":3276800},{"timestamp":1709821800,"date":"2024-03-07","index":1474,"close":53.56,"high":54.1,"low":52.65,"open":52.91,"volume":8451100}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":1475,"close":55.97,"high":58.96,"low":54.79,"open":58.9,"volume":14750000},{"timestamp":1710163800,"date":"2024-03-11","index":1476,"close":57.98,"high":58.52,"low":56.02,"open":56.21,"volume":7138900},{"timestamp":1710250200,"date":"2024-03-12","index":1477,"close":58.48,"high":59.81,"low":57.65,"open":58.41,"volume":4942800},{"timestamp":1710336600,"date":"2024-03-13","index":1478,"close":59.41,"high":59.53,"low":58.49,"open":58.58,"volume":4085400},{"timestamp":1710423000,"date":"2024-03-14","index":1479,"close":57.46,"high":59.8,"low":56.99,"open":59.3,"volume":3152500},{"timestamp":1710509400,"date":"2024-03-15","index":1480,"close":56.77,"high":58.27,"low":56.68,"open":57.03,"volume":4836500},{"timestamp":1710768600,"date":"2024-03-18","index":1481,"close":58.12,"high":58.86,"low":56.5,"open":56.63,"volume":2902800},{"timestamp":1710855000,"date":"2024-03-19","index":1482,"close":58.95,"high":58.98,"low":56.43,"open":57.4,"volume":2824100},{"timestamp":1710941400,"date":"2024-03-20","index":1483,"close":58.54,"high":59.2,"low":57.79,"open":59,"volume":2039000},{"timestamp":1711027800,"date":"2024-03-21","index":1484,"close":58.7,"high":59.3,"low":58.18,"open":58.98,"volume":1944000},{"timestamp":1711114200,"date":"2024-03-22","index":1485,"close":58.27,"high":58.95,"low":58.01,"open":58.11,"volume":1628000}]},{"date":"2023-12-07","estimated":0.63,"reported":0.79,"pre":[{"timestamp":1700663400,"date":"2023-11-22","index":1403,"close":42.26,"high":42.92,"low":42.12,"open":42.77,"volume":2088500},{"timestamp":1700836200,"date":"2023-11-24","index":1404,"close":42.74,"high":42.88,"low":42.21,"open":42.22,"volume":877100},{"timestamp":1701095400,"date":"2023-11-27","index":1405,"close":42.35,"high":42.89,"low":42.17,"open":42.51,"volume":3457700},{"timestamp":1701181800,"date":"2023-11-28","index":1406,"close":42.71,"high":43.03,"low":42.13,"open":42.19,"volume":3437500},{"timestamp":1701268200,"date":"2023-11-29","index":1407,"close":43.62,"high":44.33,"low":43.29,"open":43.29,"volume":3720700},{"timestamp":1701354600,"date":"2023-11-30","index":1408,"close":43.1,"high":44.26,"low":42.89,"open":43.81,"volume":3738400},{"timestamp":1701441000,"date":"2023-12-01","index":1409,"close":45.99,"high":46.08,"low":42.76,"open":43.14,"volume":5930500},{"timestamp":1701700200,"date":"2023-12-04","index":1410,"close":45.88,"high":46.2,"low":45.11,"open":45.69,"volume":4946700},{"timestamp":1701786600,"date":"2023-12-05","index":1411,"close":46.06,"high":46.35,"low":45.42,"open":45.75,"volume":4292000},{"timestamp":1701873000,"date":"2023-12-06","index":1412,"close":47.36,"high":49.08,"low":46.71,"open":46.72,"volume":8308100},{"timestamp":1701959400,"date":"2023-12-07","index":1413,"close":47.44,"high":47.56,"low":46.53,"open":47.23,"volume":9039100}],"post":[{"timestamp":1702045800,"date":"2023-12-08","index":1414,"close":49.73,"high":50.5,"low":44.34,"open":46,"volume":21410800},{"timestamp":1702305000,"date":"2023-12-11","index":1415,"close":53.72,"high":53.88,"low":49.67,"open":49.67,"volume":13152900},{"timestamp":1702391400,"date":"2023-12-12","index":1416,"close":56,"high":56.15,"low":53.88,"open":54.04,"volume":9080200},{"timestamp":1702477800,"date":"2023-12-13","index":1417,"close":56.15,"high":56.29,"low":54.65,"open":56,"volume":5790800},{"timestamp":1702564200,"date":"2023-12-14","index":1418,"close":56.12,"high":57.79,"low":55.85,"open":56.8,"volume":5244800},{"timestamp":1702650600,"date":"2023-12-15","index":1419,"close":63.11,"high":64.76,"low":55.15,"open":55.87,"volume":30344000},{"timestamp":1702909800,"date":"2023-12-18","index":1420,"close":61.54,"high":62.74,"low":60.36,"open":62.37,"volume":8056800},{"timestamp":1702996200,"date":"2023-12-19","index":1421,"close":62.43,"high":62.82,"low":60.78,"open":61.38,"volume":5331500},{"timestamp":1703082600,"date":"2023-12-20","index":1422,"close":59.63,"high":61.9,"low":59.59,"open":61.33,"volume":5451300},{"timestamp":1703169000,"date":"2023-12-21","index":1423,"close":60.47,"high":60.87,"low":59.56,"open":60.48,"volume":2698600},{"timestamp":1703255400,"date":"2023-12-22","index":1424,"close":60.69,"high":61.28,"low":60.23,"open":60.41,"volume":2838700}]},{"date":"2023-09-07","estimated":0.66,"reported":0.72,"pre":[{"timestamp":1692797400,"date":"2023-08-23","index":1339,"close":48.16,"high":48.54,"low":47.25,"open":48,"volume":1283500},{"timestamp":1692883800,"date":"2023-08-24","index":1340,"close":46.69,"high":48.59,"low":46.66,"open":48.48,"volume":1477300},{"timestamp":1692970200,"date":"2023-08-25","index":1341,"close":48.29,"high":48.59,"low":46.74,"open":46.82,"volume":1938800},{"timestamp":1693229400,"date":"2023-08-28","index":1342,"close":47.74,"high":48.66,"low":47.61,"open":48.06,"volume":1716700},{"timestamp":1693315800,"date":"2023-08-29","index":1343,"close":47.95,"high":48.22,"low":47.22,"open":47.45,"volume":2640200},{"timestamp":1693402200,"date":"2023-08-30","index":1344,"close":48.88,"high":48.91,"low":47.52,"open":47.78,"volume":2673900},{"timestamp":1693488600,"date":"2023-08-31","index":1345,"close":50.3,"high":50.8,"low":49,"open":49.16,"volume":3554200},{"timestamp":1693575000,"date":"2023-09-01","index":1346,"close":51.67,"high":51.79,"low":50.65,"open":50.71,"volume":2381600},{"timestamp":1693920600,"date":"2023-09-05","index":1347,"close":52.27,"high":53.13,"low":50.84,"open":51.18,"volume":4039800},{"timestamp":1694007000,"date":"2023-09-06","index":1348,"close":52.78,"high":53.4,"low":52.27,"open":52.66,"volume":3531400},{"timestamp":1694093400,"date":"2023-09-07","index":1349,"close":52.13,"high":52.82,"low":51.24,"open":52.22,"volume":10082000}],"post":[{"timestamp":1694179800,"date":"2023-09-08","index":1350,"close":50.21,"high":53.3,"low":49.01,"open":52.18,"volume":15486100},{"timestamp":1694439000,"date":"2023-09-11","index":1351,"close":47.01,"high":50.74,"low":46.9,"open":50.2,"volume":8592000},{"timestamp":1694525400,"date":"2023-09-12","index":1352,"close":46.4,"high":48.09,"low":46.29,"open":46.5,"volume":8019200},{"timestamp":1694611800,"date":"2023-09-13","index":1353,"close":45.48,"high":46.94,"low":45.44,"open":46.43,"volume":6297000},{"timestamp":1694698200,"date":"2023-09-14","index":1354,"close":44.95,"high":45.72,"low":44.7,"open":45.44,"volume":5372900},{"timestamp":1694784600,"date":"2023-09-15","index":1355,"close":43.95,"high":44.46,"low":43.55,"open":44.15,"volume":7106600},{"timestamp":1695043800,"date":"2023-09-18","index":1356,"close":43.76,"high":44.33,"low":43.19,"open":43.75,"volume":5343100},{"timestamp":1695130200,"date":"2023-09-19","index":1357,"close":43.69,"high":44.02,"low":42.87,"open":43.2,"volume":4265400},{"timestamp":1695216600,"date":"2023-09-20","index":1358,"close":43.42,"high":44.55,"low":43.31,"open":43.53,"volume":5951100},{"timestamp":1695303000,"date":"2023-09-21","index":1359,"close":42.19,"high":43.64,"low":42.16,"open":42.94,"volume":3648400},{"timestamp":1695389400,"date":"2023-09-22","index":1360,"close":41.5,"high":42.64,"low":41.41,"open":42.5,"volume":2666400}]},{"date":"2023-06-08","estimated":0.56,"reported":0.72,"pre":[{"timestamp":1684935000,"date":"2023-05-24","index":1277,"close":53.47,"high":54,"low":52.82,"open":53.43,"volume":1985400},{"timestamp":1685021400,"date":"2023-05-25","index":1278,"close":53.34,"high":54.69,"low":52.76,"open":54.26,"volume":1947900},{"timestamp":1685107800,"date":"2023-05-26","index":1279,"close":55,"high":56.3,"low":53.36,"open":53.36,"volume":2695000},{"timestamp":1685453400,"date":"2023-05-30","index":1280,"close":55.97,"high":56.98,"low":55.23,"open":56.3,"volume":2915200},{"timestamp":1685539800,"date":"2023-05-31","index":1281,"close":56.4,"high":56.69,"low":54.6,"open":55.29,"volume":4977300},{"timestamp":1685626200,"date":"2023-06-01","index":1282,"close":57.2,"high":57.91,"low":55.81,"open":56.09,"volume":2871600},{"timestamp":1685712600,"date":"2023-06-02","index":1283,"close":57.47,"high":58.25,"low":56.6,"open":57.8,"volume":2723200},{"timestamp":1685971800,"date":"2023-06-05","index":1284,"close":57.57,"high":57.99,"low":56.03,"open":57.06,"volume":3533500},{"timestamp":1686058200,"date":"2023-06-06","index":1285,"close":59.15,"high":59.28,"low":56.87,"open":57.14,"volume":2983600},{"timestamp":1686144600,"date":"2023-06-07","index":1286,"close":57.22,"high":60.48,"low":57.12,"open":59.45,"volume":3846100},{"timestamp":1686231000,"date":"2023-06-08","index":1287,"close":58.48,"high":58.75,"low":56.05,"open":56.6,"volume":13722100}],"post":[{"timestamp":1686317400,"date":"2023-06-09","index":1288,"close":57.02,"high":64.71,"low":55.65,"open":64.31,"volume":32090800},{"timestamp":1686576600,"date":"2023-06-12","index":1289,"close":54.92,"high":57.76,"low":54.29,"open":57.1,"volume":12118100},{"timestamp":1686663000,"date":"2023-06-13","index":1290,"close":55.28,"high":57.49,"low":54.93,"open":55.67,"volume":7647500},{"timestamp":1686749400,"date":"2023-06-14","index":1291,"close":54.1,"high":56.07,"low":53.73,"open":55.12,"volume":6493700},{"timestamp":1686835800,"date":"2023-06-15","index":1292,"close":54.28,"high":54.71,"low":53.17,"open":53.38,"volume":6588500},{"timestamp":1686922200,"date":"2023-06-16","index":1293,"close":53.85,"high":54.55,"low":53.11,"open":54.55,"volume":5766700},{"timestamp":1687267800,"date":"2023-06-20","index":1294,"close":52.01,"high":53.89,"low":51.75,"open":52.94,"volume":4311200},{"timestamp":1687354200,"date":"2023-06-21","index":1295,"close":50.7,"high":51.81,"low":49.66,"open":51.58,"volume":4565600},{"timestamp":1687440600,"date":"2023-06-22","index":1296,"close":50.85,"high":51.29,"low":49.96,"open":50.48,"volume":3507900},{"timestamp":1687527000,"date":"2023-06-23","index":1297,"close":50.08,"high":50.46,"low":49.57,"open":49.99,"volume":3957200},{"timestamp":1687786200,"date":"2023-06-26","index":1298,"close":50.61,"high":51.14,"low":49.8,"open":50.15,"volume":2911100}]},{"date":"2023-03-09","estimated":0.52,"reported":0.65,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":1214,"close":61.44,"high":61.96,"low":58.93,"open":61.64,"volume":3129300},{"timestamp":1677249000,"date":"2023-02-24","index":1215,"close":59.14,"high":60.04,"low":58.33,"open":59.75,"volume":2716300},{"timestamp":1677508200,"date":"2023-02-27","index":1216,"close":59.76,"high":60.77,"low":59.59,"open":60.29,"volume":2701500},{"timestamp":1677594600,"date":"2023-02-28","index":1217,"close":61.35,"high":61.98,"low":59.94,"open":60,"volume":3979800},{"timestamp":1677681000,"date":"2023-03-01","index":1218,"close":58.99,"high":61.68,"low":58.95,"open":60.79,"volume":2802600},{"timestamp":1677767400,"date":"2023-03-02","index":1219,"close":61.28,"high":61.6,"low":57.86,"open":58.06,"volume":3079700},{"timestamp":1677853800,"date":"2023-03-03","index":1220,"close":65.09,"high":65.19,"low":61.64,"open":61.9,"volume":4265200},{"timestamp":1678113000,"date":"2023-03-06","index":1221,"close":64.15,"high":66.18,"low":63.96,"open":65.19,"volume":3556700},{"timestamp":1678199400,"date":"2023-03-07","index":1222,"close":64.92,"high":66.98,"low":64.48,"open":64.74,"volume":4233900},{"timestamp":1678285800,"date":"2023-03-08","index":1223,"close":65.66,"high":66.29,"low":64.25,"open":65.34,"volume":3407600},{"timestamp":1678372200,"date":"2023-03-09","index":1224,"close":64.41,"high":66.9,"low":63.93,"open":65.9,"volume":8283900}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":1225,"close":49.69,"high":55.28,"low":49.42,"open":53.71,"volume":29047800},{"timestamp":1678714200,"date":"2023-03-13","index":1226,"close":53.06,"high":54.45,"low":47.78,"open":49,"volume":10204500},{"timestamp":1678800600,"date":"2023-03-14","index":1227,"close":55.49,"high":56.88,"low":53.89,"open":54.57,"volume":7837300},{"timestamp":1678887000,"date":"2023-03-15","index":1228,"close":56.55,"high":56.85,"low":54,"open":54.47,"volume":5160000},{"timestamp":1678973400,"date":"2023-03-16","index":1229,"close":58.81,"high":58.9,"low":55.86,"open":56.63,"volume":4570600},{"timestamp":1679059800,"date":"2023-03-17","index":1230,"close":58.52,"high":59.69,"low":57.45,"open":58.52,"volume":3809500},{"timestamp":1679319000,"date":"2023-03-20","index":1231,"close":55.79,"high":58.22,"low":54.86,"open":58.14,"volume":5142900},{"timestamp":1679405400,"date":"2023-03-21","index":1232,"close":58.51,"high":58.73,"low":55.85,"open":56.11,"volume":3750200},{"timestamp":1679491800,"date":"2023-03-22","index":1233,"close":56.59,"high":59.11,"low":56.51,"open":58.2,"volume":3526000},{"timestamp":1679578200,"date":"2023-03-23","index":1234,"close":57.21,"high":59.08,"low":56.35,"open":57.52,"volume":2589800},{"timestamp":1679664600,"date":"2023-03-24","index":1235,"close":56.62,"high":57.13,"low":55.24,"open":56.99,"volume":2187600}]},{"date":"2022-12-08","estimated":0.42,"reported":0.57,"pre":[{"timestamp":1669213800,"date":"2022-11-23","index":1153,"close":46.35,"high":46.69,"low":43.21,"open":43.81,"volume":3408500},{"timestamp":1669386600,"date":"2022-11-25","index":1154,"close":46.03,"high":46.06,"low":44.95,"open":46.05,"volume":1558100},{"timestamp":1669645800,"date":"2022-11-28","index":1155,"close":45.79,"high":47.89,"low":45.6,"open":45.6,"volume":4017600},{"timestamp":1669732200,"date":"2022-11-29","index":1156,"close":44.56,"high":46.63,"low":44.23,"open":46,"volume":2973900},{"timestamp":1669818600,"date":"2022-11-30","index":1157,"close":47.07,"high":47.54,"low":43.95,"open":44.46,"volume":4442700},{"timestamp":1669905000,"date":"2022-12-01","index":1158,"close":48.29,"high":49.6,"low":46.67,"open":46.67,"volume":3756300},{"timestamp":1669991400,"date":"2022-12-02","index":1159,"close":46.6,"high":47.12,"low":45.32,"open":46.12,"volume":2984300},{"timestamp":1670250600,"date":"2022-12-05","index":1160,"close":42.44,"high":46.15,"low":42.3,"open":45.75,"volume":5552800},{"timestamp":1670337000,"date":"2022-12-06","index":1161,"close":41.83,"high":42.63,"low":40.76,"open":42.41,"volume":4696100},{"timestamp":1670423400,"date":"2022-12-07","index":1162,"close":42.08,"high":42.74,"low":41.27,"open":41.98,"volume":3494000},{"timestamp":1670509800,"date":"2022-12-08","index":1163,"close":43.75,"high":44.4,"low":41.38,"open":42.38,"volume":11822800}],"post":[{"timestamp":1670596200,"date":"2022-12-09","index":1164,"close":49.16,"high":51.31,"low":46.88,"open":47.53,"volume":30213500},{"timestamp":1670855400,"date":"2022-12-12","index":1165,"close":54.07,"high":54.16,"low":49.7,"open":49.96,"volume":16590600},{"timestamp":1670941800,"date":"2022-12-13","index":1166,"close":58.03,"high":58.88,"low":55.91,"open":57.5,"volume":15410900},{"timestamp":1671028200,"date":"2022-12-14","index":1167,"close":59.55,"high":61.6,"low":57.84,"open":57.95,"volume":12958700},{"timestamp":1671114600,"date":"2022-12-15","index":1168,"close":56.31,"high":59.37,"low":55.4,"open":58.5,"volume":9560000},{"timestamp":1671201000,"date":"2022-12-16","index":1169,"close":56.27,"high":56.79,"low":54.41,"open":55.49,"volume":16893500},{"timestamp":1671460200,"date":"2022-12-19","index":1170,"close":54.22,"high":56.45,"low":53.35,"open":56.01,"volume":8237700},{"timestamp":1671546600,"date":"2022-12-20","index":1171,"close":54.1,"high":54.78,"low":52.07,"open":53.48,"volume":6735400},{"timestamp":1671633000,"date":"2022-12-21","index":1172,"close":56.58,"high":56.92,"low":53.5,"open":53.86,"volume":5342900},{"timestamp":1671719400,"date":"2022-12-22","index":1173,"close":54.24,"high":56.22,"low":52.95,"open":54.97,"volume":4445600},{"timestamp":1671805800,"date":"2022-12-23","index":1174,"close":53.9,"high":53.92,"low":51.91,"open":53.53,"volume":3278300}]},{"date":"2022-09-08","estimated":0.42,"reported":0.44,"pre":[{"timestamp":1661347800,"date":"2022-08-24","index":1089,"close":60.95,"high":62.4,"low":60.57,"open":61.25,"volume":3395700},{"timestamp":1661434200,"date":"2022-08-25","index":1090,"close":61.94,"high":62.74,"low":60.28,"open":61.49,"volume":2685800},{"timestamp":1661520600,"date":"2022-08-26","index":1091,"close":58.02,"high":61.48,"low":57.42,"open":61.28,"volume":4519500},{"timestamp":1661779800,"date":"2022-08-29","index":1092,"close":58,"high":60.14,"low":57.24,"open":57.72,"volume":2816600},{"timestamp":1661866200,"date":"2022-08-30","index":1093,"close":58.57,"high":59.43,"low":56.92,"open":58.44,"volume":2942900},{"timestamp":1661952600,"date":"2022-08-31","index":1094,"close":58.22,"high":60.24,"low":57.67,"open":59.55,"volume":2667200},{"timestamp":1662039000,"date":"2022-09-01","index":1095,"close":55.7,"high":57.39,"low":53.7,"open":57.18,"volume":4224500},{"timestamp":1662125400,"date":"2022-09-02","index":1096,"close":54.45,"high":57.04,"low":53.99,"open":56.66,"volume":3090400},{"timestamp":1662471000,"date":"2022-09-06","index":1097,"close":53.8,"high":55.21,"low":53.25,"open":54.64,"volume":4603000},{"timestamp":1662557400,"date":"2022-09-07","index":1098,"close":55.14,"high":55.45,"low":53.25,"open":53.8,"volume":4890700},{"timestamp":1662643800,"date":"2022-09-08","index":1099,"close":57.95,"high":58.01,"low":53.37,"open":54.1,"volume":10469100}],"post":[{"timestamp":1662730200,"date":"2022-09-09","index":1100,"close":64.04,"high":66.37,"low":61.75,"open":65.81,"volume":34919600},{"timestamp":1662989400,"date":"2022-09-12","index":1101,"close":65.66,"high":67.35,"low":64.26,"open":64.61,"volume":10186900},{"timestamp":1663075800,"date":"2022-09-13","index":1102,"close":60.93,"high":63.29,"low":60.78,"open":62.5,"volume":6616200},{"timestamp":1663162200,"date":"2022-09-14","index":1103,"close":60.55,"high":61.31,"low":59.74,"open":60.65,"volume":4098700},{"timestamp":1663248600,"date":"2022-09-15","index":1104,"close":60.28,"high":62.75,"low":59,"open":59.57,"volume":5922500},{"timestamp":1663335000,"date":"2022-09-16","index":1105,"close":56.58,"high":58.93,"low":55.61,"open":58.5,"volume":6918500},{"timestamp":1663594200,"date":"2022-09-19","index":1106,"close":56.48,"high":57.33,"low":55.5,"open":56.01,"volume":4592800},{"timestamp":1663680600,"date":"2022-09-20","index":1107,"close":55.54,"high":56.91,"low":55.01,"open":55.55,"volume":3358600},{"timestamp":1663767000,"date":"2022-09-21","index":1108,"close":54.6,"high":57.67,"low":54.55,"open":55.74,"volume":3746400},{"timestamp":1663853400,"date":"2022-09-22","index":1109,"close":54,"high":54.65,"low":52.53,"open":53.56,"volume":5433400},{"timestamp":1663939800,"date":"2022-09-23","index":1110,"close":52.39,"high":54.49,"low":51.12,"open":53.72,"volume":6805100}]},{"date":"2022-06-09","estimated":0.46,"reported":0.38,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1027,"close":77.7,"high":78.77,"low":71.13,"open":71.13,"volume":3867200},{"timestamp":1653571800,"date":"2022-05-26","index":1028,"close":80.81,"high":81.88,"low":75.93,"open":76.5,"volume":3546800},{"timestamp":1653658200,"date":"2022-05-27","index":1029,"close":86.24,"high":86.66,"low":81.62,"open":81.62,"volume":3413700},{"timestamp":1654003800,"date":"2022-05-31","index":1030,"close":83.91,"high":87.26,"low":82,"open":86.24,"volume":5292400},{"timestamp":1654090200,"date":"2022-06-01","index":1031,"close":82.12,"high":87.44,"low":81.28,"open":85.32,"volume":2369800},{"timestamp":1654176600,"date":"2022-06-02","index":1032,"close":87.63,"high":88.28,"low":81.8,"open":82.24,"volume":2785800},{"timestamp":1654263000,"date":"2022-06-03","index":1033,"close":83.78,"high":86.13,"low":82.78,"open":84.53,"volume":2569800},{"timestamp":1654522200,"date":"2022-06-06","index":1034,"close":84.26,"high":87.61,"low":82.64,"open":86.04,"volume":2283800},{"timestamp":1654608600,"date":"2022-06-07","index":1035,"close":87.74,"high":88.03,"low":82.16,"open":82.45,"volume":3520100},{"timestamp":1654695000,"date":"2022-06-08","index":1036,"close":90.1,"high":92.04,"low":88.71,"open":90,"volume":5663700},{"timestamp":1654781400,"date":"2022-06-09","index":1037,"close":87.36,"high":91.67,"low":87.33,"open":89.44,"volume":12549200}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1038,"close":65.93,"high":69.85,"low":64.3,"open":66.5,"volume":41703600},{"timestamp":1655127000,"date":"2022-06-13","index":1039,"close":59.12,"high":63.3,"low":58,"open":62.5,"volume":14979900},{"timestamp":1655213400,"date":"2022-06-14","index":1040,"close":57.28,"high":60.33,"low":57.14,"open":59.98,"volume":7000300},{"timestamp":1655299800,"date":"2022-06-15","index":1041,"close":60.47,"high":61.62,"low":57.32,"open":57.82,"volume":8909300},{"timestamp":1655386200,"date":"2022-06-16","index":1042,"close":56.81,"high":59.24,"low":55.96,"open":57.79,"volume":7732300},{"timestamp":1655472600,"date":"2022-06-17","index":1043,"close":60.55,"high":61.45,"low":56.42,"open":56.42,"volume":6518700},{"timestamp":1655818200,"date":"2022-06-21","index":1044,"close":59.55,"high":63.41,"low":59.48,"open":60.76,"volume":7079200},{"timestamp":1655904600,"date":"2022-06-22","index":1045,"close":62.05,"high":63.38,"low":58.52,"open":59.25,"volume":5174600},{"timestamp":1655991000,"date":"2022-06-23","index":1046,"close":65.7,"high":66.05,"low":61.78,"open":62.79,"volume":6007700},{"timestamp":1656077400,"date":"2022-06-24","index":1047,"close":68.75,"high":69.75,"low":66.05,"open":66.39,"volume":7682300},{"timestamp":1656336600,"date":"2022-06-27","index":1048,"close":66.19,"high":70.71,"low":66.03,"open":69.53,"volume":4660500}]},{"date":"2022-03-10","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":964,"close":113.56,"high":113.98,"low":100,"open":101.12,"volume":4761100},{"timestamp":1645799400,"date":"2022-02-25","index":965,"close":115.07,"high":115.22,"low":109.69,"open":114.44,"volume":3924300},{"timestamp":1646058600,"date":"2022-02-28","index":966,"close":118.43,"high":118.92,"low":114.15,"open":114.54,"volume":4859200},{"timestamp":1646145000,"date":"2022-03-01","index":967,"close":117.9,"high":123.5,"low":117.02,"open":117.55,"volume":3841300},{"timestamp":1646231400,"date":"2022-03-02","index":968,"close":114.4,"high":118.15,"low":109.52,"open":117.96,"volume":4833700},{"timestamp":1646317800,"date":"2022-03-03","index":969,"close":108.66,"high":115.9,"low":107.5,"open":115.9,"volume":3760000},{"timestamp":1646404200,"date":"2022-03-04","index":970,"close":101.38,"high":110.37,"low":101.2,"open":108.7,"volume":5271600},{"timestamp":1646663400,"date":"2022-03-07","index":971,"close":95.06,"high":103.74,"low":95.05,"open":102.27,"volume":6581000},{"timestamp":1646749800,"date":"2022-03-08","index":972,"close":91.98,"high":96.96,"low":90.9,"open":95,"volume":5917100},{"timestamp":1646836200,"date":"2022-03-09","index":973,"close":98.05,"high":100.24,"low":95.49,"open":95.95,"volume":5176800},{"timestamp":1646922600,"date":"2022-03-10","index":974,"close":93.88,"high":96,"low":91.92,"open":94.91,"volume":11519600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":975,"close":75.01,"high":77.81,"low":71,"open":76.7,"volume":44966800},{"timestamp":1647264600,"date":"2022-03-14","index":976,"close":73.24,"high":75.74,"low":71.79,"open":73.17,"volume":11239900},{"timestamp":1647351000,"date":"2022-03-15","index":977,"close":76.64,"high":77.19,"low":72.52,"open":73.3,"volume":8366200},{"timestamp":1647437400,"date":"2022-03-16","index":978,"close":83.17,"high":83.46,"low":77.77,"open":78.35,"volume":10955100},{"timestamp":1647523800,"date":"2022-03-17","index":979,"close":87.26,"high":88.04,"low":82.25,"open":82.74,"volume":6891500},{"timestamp":1647610200,"date":"2022-03-18","index":980,"close":95.51,"high":96.97,"low":88.27,"open":88.28,"volume":11799300},{"timestamp":1647869400,"date":"2022-03-21","index":981,"close":95.86,"high":100.06,"low":93.01,"open":94.21,"volume":8118700},{"timestamp":1647955800,"date":"2022-03-22","index":982,"close":99.45,"high":102.05,"low":94,"open":94.12,"volume":5869500},{"timestamp":1648042200,"date":"2022-03-23","index":983,"close":100.17,"high":102.61,"low":94.72,"open":98.17,"volume":6228800},{"timestamp":1648128600,"date":"2022-03-24","index":984,"close":104.55,"high":104.7,"low":98.14,"open":101.09,"volume":6654300},{"timestamp":1648215000,"date":"2022-03-25","index":985,"close":100.45,"high":104.46,"low":98.37,"open":104.22,"volume":6001200}]},{"date":"2021-12-02","estimated":0.46,"reported":0.58,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":897,"close":267.12,"high":272.96,"low":265.32,"open":267.84,"volume":1351400},{"timestamp":1637245800,"date":"2021-11-18","index":898,"close":264.18,"high":268,"low":261.61,"open":267.75,"volume":1019000},{"timestamp":1637332200,"date":"2021-11-19","index":899,"close":263.34,"high":275.54,"low":263.11,"open":267.92,"volume":1264700},{"timestamp":1637591400,"date":"2021-11-22","index":900,"close":247.75,"high":262.36,"low":244.5,"open":262.01,"volume":2630300},{"timestamp":1637677800,"date":"2021-11-23","index":901,"close":242.65,"high":246.99,"low":237.33,"open":241.42,"volume":2171700},{"timestamp":1637764200,"date":"2021-11-24","index":902,"close":243.47,"high":243.7,"low":233.33,"open":241.04,"volume":1627400},{"timestamp":1637937000,"date":"2021-11-26","index":903,"close":249.63,"high":257.48,"low":247.66,"open":257.48,"volume":1692100},{"timestamp":1638196200,"date":"2021-11-29","index":904,"close":251.5,"high":252.66,"low":245.52,"open":250.32,"volume":1725500},{"timestamp":1638282600,"date":"2021-11-30","index":905,"close":246.36,"high":255.4,"low":243.78,"open":252.52,"volume":1972100},{"timestamp":1638369000,"date":"2021-12-01","index":906,"close":230.79,"high":249.64,"low":230.37,"open":248.08,"volume":2233400},{"timestamp":1638455400,"date":"2021-12-02","index":907,"close":233.82,"high":235.99,"low":227.47,"open":230.95,"volume":8062700}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":908,"close":135.09,"high":155.4,"low":131.51,"open":154.8,"volume":76138900},{"timestamp":1638801000,"date":"2021-12-06","index":909,"close":143.88,"high":146.06,"low":132.98,"open":135.64,"volume":23242200},{"timestamp":1638887400,"date":"2021-12-07","index":910,"close":138.6,"high":148.8,"low":138.51,"open":147.5,"volume":16190600},{"timestamp":1638973800,"date":"2021-12-08","index":911,"close":153.74,"high":154.99,"low":139.62,"open":141.14,"volume":18746100},{"timestamp":1639060200,"date":"2021-12-09","index":912,"close":149.37,"high":163.77,"low":147.7,"open":155.26,"volume":17125200},{"timestamp":1639146600,"date":"2021-12-10","index":913,"close":144.48,"high":152.93,"low":142.62,"open":148.25,"volume":7906600},{"timestamp":1639405800,"date":"2021-12-13","index":914,"close":139.77,"high":146.48,"low":139.56,"open":143.88,"volume":5870800},{"timestamp":1639492200,"date":"2021-12-14","index":915,"close":144.46,"high":146.16,"low":136.36,"open":137.72,"volume":7689700},{"timestamp":1639578600,"date":"2021-12-15","index":916,"close":151.07,"high":152.37,"low":143.48,"open":145,"volume":7449600},{"timestamp":1639665000,"date":"2021-12-16","index":917,"close":150.01,"high":150.9,"low":145.01,"open":145.85,"volume":8039800},{"timestamp":1639751400,"date":"2021-12-17","index":918,"close":155.37,"high":155.99,"low":146.18,"open":148.73,"volume":8357200}]},{"date":"2021-09-02","estimated":0.4,"reported":0.47,"pre":[{"timestamp":1629379800,"date":"2021-08-19","index":834,"close":286.84,"high":291.39,"low":283.39,"open":283.57,"volume":2048600},{"timestamp":1629466200,"date":"2021-08-20","index":835,"close":286,"high":289.65,"low":284.51,"open":288.54,"volume":1431200},{"timestamp":1629725400,"date":"2021-08-23","index":836,"close":290.89,"high":296,"low":285.68,"open":287.01,"volume":2118700},{"timestamp":1629811800,"date":"2021-08-24","index":837,"close":293.99,"high":296.33,"low":291.17,"open":295.47,"volume":1379800},{"timestamp":1629898200,"date":"2021-08-25","index":838,"close":298.9,"high":299.78,"low":292.99,"open":294.59,"volume":1526500},{"timestamp":1629984600,"date":"2021-08-26","index":839,"close":295.15,"high":303.76,"low":294.96,"open":299.8,"volume":1050700},{"timestamp":1630071000,"date":"2021-08-27","index":840,"close":300.76,"high":302.68,"low":296,"open":297.98,"volume":1260800},{"timestamp":1630330200,"date":"2021-08-30","index":841,"close":303.64,"high":308.74,"low":301.32,"open":304.69,"volume":1428400},{"timestamp":1630416600,"date":"2021-08-31","index":842,"close":296.24,"high":299.84,"low":291.3,"open":295.14,"volume":2419300},{"timestamp":1630503000,"date":"2021-09-01","index":843,"close":297.22,"high":299.17,"low":294,"open":296.34,"volume":1641600},{"timestamp":1630589400,"date":"2021-09-02","index":844,"close":294.57,"high":297.22,"low":290.5,"open":297,"volume":3769300}],"post":[{"timestamp":1630675800,"date":"2021-09-03","index":845,"close":310.05,"high":314.7,"low":295.98,"open":296.05,"volume":9918900},{"timestamp":1631021400,"date":"2021-09-07","index":846,"close":291.5,"high":311.68,"low":290.77,"open":310.7,"volume":5154100},{"timestamp":1631107800,"date":"2021-09-08","index":847,"close":281.64,"high":294.37,"low":280.67,"open":292.75,"volume":4051300},{"timestamp":1631194200,"date":"2021-09-09","index":848,"close":281.31,"high":284.71,"low":279.29,"open":282.03,"volume":2454700},{"timestamp":1631280600,"date":"2021-09-10","index":849,"close":277.15,"high":285.62,"low":276.23,"open":283.79,"volume":2339200},{"timestamp":1631539800,"date":"2021-09-13","index":850,"close":271.22,"high":277.98,"low":268.22,"open":277.98,"volume":2982100},{"timestamp":1631626200,"date":"2021-09-14","index":851,"close":267.98,"high":272.94,"low":267.06,"open":271.85,"volume":2552500},{"timestamp":1631712600,"date":"2021-09-15","index":852,"close":273.65,"high":273.9,"low":263.89,"open":269.36,"volume":3659100},{"timestamp":1631799000,"date":"2021-09-16","index":853,"close":277.1,"high":277.11,"low":271.97,"open":273.64,"volume":2746100},{"timestamp":1631885400,"date":"2021-09-17","index":854,"close":277.74,"high":278.67,"low":273.89,"open":277,"volume":4051500},{"timestamp":1632144600,"date":"2021-09-20","index":855,"close":271.29,"high":276.1,"low":267.15,"open":270.89,"volume":2761700}]},{"date":"2021-06-03","estimated":0.28,"reported":0.44,"pre":[{"timestamp":1621431000,"date":"2021-05-19","index":770,"close":189.49,"high":189.9,"low":183.09,"open":184.49,"volume":1711200},{"timestamp":1621517400,"date":"2021-05-20","index":771,"close":195.49,"high":197.41,"low":189.52,"open":190.47,"volume":3029700},{"timestamp":1621603800,"date":"2021-05-21","index":772,"close":193.75,"high":199.3,"low":192.93,"open":198.94,"volume":2231900},{"timestamp":1621863000,"date":"2021-05-24","index":773,"close":195.55,"high":198.37,"low":194.57,"open":196,"volume":1703000},{"timestamp":1621949400,"date":"2021-05-25","index":774,"close":195.68,"high":196.88,"low":193.49,"open":196.49,"volume":1923400},{"timestamp":1622035800,"date":"2021-05-26","index":775,"close":197.36,"high":199.78,"low":196.43,"open":197.49,"volume":2181400},{"timestamp":1622122200,"date":"2021-05-27","index":776,"close":199.4,"high":200.35,"low":192.46,"open":196.27,"volume":2878300},{"timestamp":1622208600,"date":"2021-05-28","index":777,"close":201.62,"high":204.29,"low":200,"open":200.98,"volume":1850700},{"timestamp":1622554200,"date":"2021-06-01","index":778,"close":200.38,"high":203.08,"low":196.71,"open":202.1,"volume":1856300},{"timestamp":1622640600,"date":"2021-06-02","index":779,"close":200.53,"high":202.87,"low":198.77,"open":201.09,"volume":1406400},{"timestamp":1622727000,"date":"2021-06-03","index":780,"close":194.75,"high":198.46,"low":193.66,"open":197.85,"volume":2960200}],"post":[{"timestamp":1622813400,"date":"2021-06-04","index":781,"close":233.24,"high":234.89,"low":209.93,"open":209.93,"volume":18401200},{"timestamp":1623072600,"date":"2021-06-07","index":782,"close":240.97,"high":244.65,"low":230.74,"open":231.01,"volume":10106600},{"timestamp":1623159000,"date":"2021-06-08","index":783,"close":242.32,"high":246.8,"low":239.68,"open":240,"volume":4348700},{"timestamp":1623245400,"date":"2021-06-09","index":784,"close":237.75,"high":242.88,"low":237.37,"open":241,"volume":3168700},{"timestamp":1623331800,"date":"2021-06-10","index":785,"close":243.08,"high":243.49,"low":235.11,"open":237.57,"volume":3043300},{"timestamp":1623418200,"date":"2021-06-11","index":786,"close":253.01,"high":253.14,"low":242.48,"open":243.01,"volume":3922700},{"timestamp":1623677400,"date":"2021-06-14","index":787,"close":257.26,"high":261,"low":250.58,"open":253.06,"volume":4533900},{"timestamp":1623763800,"date":"2021-06-15","index":788,"close":250.48,"high":254.5,"low":247.87,"open":253.99,"volume":2870800},{"timestamp":1623850200,"date":"2021-06-16","index":789,"close":253.07,"high":255.8,"low":248.05,"open":251,"volume":3210100},{"timestamp":1623936600,"date":"2021-06-17","index":790,"close":260.61,"high":261.49,"low":249,"open":250,"volume":3478500},{"timestamp":1624023000,"date":"2021-06-18","index":791,"close":274.43,"high":275.84,"low":261.19,"open":261.19,"volume":6099000}]},{"date":"2021-03-11","estimated":0.22,"reported":0.37,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":712,"close":225.73,"high":242.49,"low":223.7,"open":239.37,"volume":4553300},{"timestamp":1614349800,"date":"2021-02-26","index":713,"close":226.66,"high":228.56,"low":219.15,"open":225,"volume":7422600},{"timestamp":1614609000,"date":"2021-03-01","index":714,"close":238.56,"high":240.93,"low":229.37,"open":233.37,"volume":5139300},{"timestamp":1614695400,"date":"2021-03-02","index":715,"close":232.59,"high":246.11,"low":231.4,"open":245.25,"volume":3216600},{"timestamp":1614781800,"date":"2021-03-03","index":716,"close":219.64,"high":232.59,"low":216.16,"open":232.09,"volume":3671200},{"timestamp":1614868200,"date":"2021-03-04","index":717,"close":210.62,"high":223.98,"low":205.76,"open":219.26,"volume":5089200},{"timestamp":1614954600,"date":"2021-03-05","index":718,"close":204.31,"high":213.29,"low":188.91,"open":212.51,"volume":6785200},{"timestamp":1615213800,"date":"2021-03-08","index":719,"close":192.84,"high":208.47,"low":191.59,"open":203.54,"volume":3950000},{"timestamp":1615300200,"date":"2021-03-09","index":720,"close":213.22,"high":214.53,"low":201.88,"open":203.47,"volume":4404800},{"timestamp":1615386600,"date":"2021-03-10","index":721,"close":212.67,"high":221.65,"low":210.1,"open":219.84,"volume":3170100},{"timestamp":1615473000,"date":"2021-03-11","index":722,"close":225.22,"high":226.3,"low":215.57,"open":220.99,"volume":5185200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":723,"close":210.34,"high":216.86,"low":207.69,"open":215.9,"volume":9276600},{"timestamp":1615815000,"date":"2021-03-15","index":724,"close":220.08,"high":220.48,"low":209.76,"open":209.76,"volume":3900600},{"timestamp":1615901400,"date":"2021-03-16","index":725,"close":211.18,"high":224.53,"low":210.16,"open":221.68,"volume":3192900},{"timestamp":1615987800,"date":"2021-03-17","index":726,"close":213.34,"high":215.7,"low":204.89,"open":208.06,"volume":3015100},{"timestamp":1616074200,"date":"2021-03-18","index":727,"close":204.8,"high":209.16,"low":204.45,"open":209,"volume":3416200},{"timestamp":1616160600,"date":"2021-03-19","index":728,"close":205.67,"high":207.51,"low":199.55,"open":204.8,"volume":3476100},{"timestamp":1616419800,"date":"2021-03-22","index":729,"close":207.43,"high":208.75,"low":203.72,"open":205.36,"volume":2423200},{"timestamp":1616506200,"date":"2021-03-23","index":730,"close":207.96,"high":209.8,"low":206.11,"open":208.14,"volume":1661200},{"timestamp":1616592600,"date":"2021-03-24","index":731,"close":198.46,"high":209,"low":198.02,"open":209,"volume":2856700},{"timestamp":1616679000,"date":"2021-03-25","index":732,"close":200.29,"high":202.8,"low":192.5,"open":193.89,"volume":3432300},{"timestamp":1616765400,"date":"2021-03-26","index":733,"close":201.96,"high":204.44,"low":195.11,"open":200.15,"volume":2150600}]},{"date":"2020-12-03","estimated":0.13,"reported":0.22,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":646,"close":214.32,"high":216.8,"low":209,"open":212.39,"volume":2654600},{"timestamp":1605796200,"date":"2020-11-19","index":647,"close":219.7,"high":222.85,"low":214.15,"open":214.15,"volume":2417400},{"timestamp":1605882600,"date":"2020-11-20","index":648,"close":221.59,"high":226.39,"low":219.12,"open":220.6,"volume":2338900},{"timestamp":1606141800,"date":"2020-11-23","index":649,"close":217.17,"high":221.37,"low":213.56,"open":220.26,"volume":2432700},{"timestamp":1606228200,"date":"2020-11-24","index":650,"close":217.2,"high":217.7,"low":212.5,"open":215,"volume":2354000},{"timestamp":1606314600,"date":"2020-11-25","index":651,"close":224.15,"high":224.54,"low":218.27,"open":218.44,"volume":1888100},{"timestamp":1606487400,"date":"2020-11-27","index":652,"close":226.87,"high":226.91,"low":221.21,"open":226.52,"volume":1703000},{"timestamp":1606746600,"date":"2020-11-30","index":653,"close":227.88,"high":233.88,"low":218.95,"open":228.32,"volume":3775600},{"timestamp":1606833000,"date":"2020-12-01","index":654,"close":215.71,"high":223,"low":210.96,"open":222,"volume":5172200},{"timestamp":1606919400,"date":"2020-12-02","index":655,"close":217.7,"high":219.9,"low":209.11,"open":213.34,"volume":3054900},{"timestamp":1607005800,"date":"2020-12-03","index":656,"close":231.01,"high":236.24,"low":218.75,"open":221.68,"volume":10982200}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":657,"close":243.22,"high":256,"low":240.2,"open":244.83,"volume":19048100},{"timestamp":1607351400,"date":"2020-12-07","index":658,"close":232.52,"high":241.81,"low":232.27,"open":241,"volume":6155000},{"timestamp":1607437800,"date":"2020-12-08","index":659,"close":234.82,"high":237.5,"low":228.66,"open":235.22,"volume":4608700},{"timestamp":1607524200,"date":"2020-12-09","index":660,"close":220.97,"high":234,"low":219.71,"open":232.1,"volume":4758600},{"timestamp":1607610600,"date":"2020-12-10","index":661,"close":222.59,"high":227.5,"low":216,"open":217.33,"volume":3117500},{"timestamp":1607697000,"date":"2020-12-11","index":662,"close":225.49,"high":228.21,"low":220.93,"open":223,"volume":2471300},{"timestamp":1607956200,"date":"2020-12-14","index":663,"close":228.33,"high":228.79,"low":222.7,"open":224.85,"volume":2373400},{"timestamp":1608042600,"date":"2020-12-15","index":664,"close":233.7,"high":237.74,"low":228.2,"open":229.54,"volume":3334600},{"timestamp":1608129000,"date":"2020-12-16","index":665,"close":237.08,"high":239.7,"low":233.26,"open":234.29,"volume":2132200},{"timestamp":1608215400,"date":"2020-12-17","index":666,"close":247,"high":247.74,"low":238.07,"open":238.95,"volume":3566200},{"timestamp":1608301800,"date":"2020-12-18","index":667,"close":241,"high":249.25,"low":238.51,"open":248.43,"volume":4231000}]},{"date":"2020-09-03","estimated":0.08,"reported":0.17,"pre":[{"timestamp":1597930200,"date":"2020-08-20","index":583,"close":214.48,"high":215.5,"low":206.27,"open":207.49,"volume":2359200},{"timestamp":1598016600,"date":"2020-08-21","index":584,"close":210.18,"high":216.4,"low":209.17,"open":214.42,"volume":2965800},{"timestamp":1598275800,"date":"2020-08-24","index":585,"close":204.49,"high":213.44,"low":201.55,"open":212.57,"volume":3033000},{"timestamp":1598362200,"date":"2020-08-25","index":586,"close":205.09,"high":205.5,"low":199.01,"open":203.46,"volume":2317000},{"timestamp":1598448600,"date":"2020-08-26","index":587,"close":214.41,"high":218.42,"low":207.34,"open":209.01,"volume":3575100},{"timestamp":1598535000,"date":"2020-08-27","index":588,"close":214.77,"high":217.9,"low":209.15,"open":214.15,"volume":2419000},{"timestamp":1598621400,"date":"2020-08-28","index":589,"close":215.24,"high":223.82,"low":215.1,"open":218.05,"volume":3469600},{"timestamp":1598880600,"date":"2020-08-31","index":590,"close":223,"high":224.14,"low":215.51,"open":218.67,"volume":3933300},{"timestamp":1598967000,"date":"2020-09-01","index":591,"close":268.8,"high":271.44,"low":237,"open":240.68,"volume":20733100},{"timestamp":1599053400,"date":"2020-09-02","index":592,"close":265.16,"high":290.23,"low":251.12,"open":282.72,"volume":25428200},{"timestamp":1599139800,"date":"2020-09-03","index":593,"close":242.01,"high":251.9,"low":225.16,"open":248.61,"volume":31591200}],"post":[{"timestamp":1599226200,"date":"2020-09-04","index":594,"close":216.26,"high":234.94,"low":205.25,"open":233.77,"volume":26988700},{"timestamp":1599571800,"date":"2020-09-08","index":595,"close":205.63,"high":214.14,"low":202.42,"open":206.05,"volume":11695900},{"timestamp":1599658200,"date":"2020-09-09","index":596,"close":211.79,"high":216.25,"low":205.65,"open":210.2,"volume":11243400},{"timestamp":1599744600,"date":"2020-09-10","index":597,"close":205.95,"high":217.25,"low":203.53,"open":214.3,"volume":6047400},{"timestamp":1599831000,"date":"2020-09-11","index":598,"close":197.94,"high":208.66,"low":193.66,"open":207.84,"volume":8183200},{"timestamp":1600090200,"date":"2020-09-14","index":599,"close":202.95,"high":204.92,"low":196.64,"open":200.46,"volume":5189100},{"timestamp":1600176600,"date":"2020-09-15","index":600,"close":202.02,"high":207,"low":199.29,"open":206.02,"volume":4497500},{"timestamp":1600263000,"date":"2020-09-16","index":601,"close":197.01,"high":203.52,"low":195.01,"open":200.43,"volume":5036400},{"timestamp":1600349400,"date":"2020-09-17","index":602,"close":193.39,"high":195.24,"low":187.21,"open":190.52,"volume":5685300},{"timestamp":1600435800,"date":"2020-09-18","index":603,"close":194.86,"high":195.85,"low":188.06,"open":195.38,"volume":7504900},{"timestamp":1600695000,"date":"2020-09-21","index":604,"close":205.02,"high":205.1,"low":189.25,"open":190.34,"volume":6454200}]},{"date":"2020-06-04","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1589981400,"date":"2020-05-20","index":519,"close":128.77,"high":134.74,"low":127.33,"open":130,"volume":4327900},{"timestamp":1590067800,"date":"2020-05-21","index":520,"close":132.85,"high":136.29,"low":131.08,"open":132,"volume":4879000},{"timestamp":1590154200,"date":"2020-05-22","index":521,"close":133,"high":136.18,"low":131.64,"open":136.17,"volume":2937600},{"timestamp":1590499800,"date":"2020-05-26","index":522,"close":128.95,"high":136.04,"low":126.5,"open":136.01,"volume":4884900},{"timestamp":1590586200,"date":"2020-05-27","index":523,"close":126.54,"high":127.46,"low":118.21,"open":126.65,"volume":4472700},{"timestamp":1590672600,"date":"2020-05-28","index":524,"close":127.8,"high":132.13,"low":126.54,"open":126.75,"volume":4278100},{"timestamp":1590759000,"date":"2020-05-29","index":525,"close":139.74,"high":141.43,"low":129.9,"open":130.03,"volume":8918700},{"timestamp":1591018200,"date":"2020-06-01","index":526,"close":147.22,"high":150.58,"low":140.45,"open":142.35,"volume":6854300},{"timestamp":1591104600,"date":"2020-06-02","index":527,"close":147.68,"high":152,"low":141.03,"open":151.97,"volume":7561700},{"timestamp":1591191000,"date":"2020-06-03","index":528,"close":147.45,"high":150.57,"low":145.22,"open":146.86,"volume":4485000},{"timestamp":1591277400,"date":"2020-06-04","index":529,"close":140.06,"high":148.64,"low":138.54,"open":147.75,"volume":8408800}],"post":[{"timestamp":1591363800,"date":"2020-06-05","index":530,"close":139.64,"high":144.95,"low":131.26,"open":139.82,"volume":8238800},{"timestamp":1591623000,"date":"2020-06-08","index":531,"close":146.54,"high":147.07,"low":135.42,"open":136.99,"volume":4928400},{"timestamp":1591709400,"date":"2020-06-09","index":532,"close":141.92,"high":146.05,"low":140.34,"open":145.41,"volume":4231200},{"timestamp":1591795800,"date":"2020-06-10","index":533,"close":148.05,"high":149.94,"low":143.66,"open":144.5,"volume":4206300},{"timestamp":1591882200,"date":"2020-06-11","index":534,"close":148.9,"high":154,"low":144.29,"open":145,"volume":5593900},{"timestamp":1591968600,"date":"2020-06-12","index":535,"close":150.6,"high":155.14,"low":146.28,"open":152.06,"volume":3986800},{"timestamp":1592227800,"date":"2020-06-15","index":536,"close":162.69,"high":163.7,"low":152.86,"open":154.88,"volume":8193800},{"timestamp":1592314200,"date":"2020-06-16","index":537,"close":163.05,"high":165.08,"low":158.18,"open":164.94,"volume":5554100},{"timestamp":1592400600,"date":"2020-06-17","index":538,"close":161.71,"high":167.87,"low":160.93,"open":164.27,"volume":6212900},{"timestamp":1592487000,"date":"2020-06-18","index":539,"close":162.3,"high":163.6,"low":160.41,"open":161.71,"volume":5971900},{"timestamp":1592573400,"date":"2020-06-19","index":540,"close":161.42,"high":165,"low":160,"open":163.07,"volume":14150300}]},{"date":"2020-03-12","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":461,"close":83.21,"high":86.44,"low":76.18,"open":80.19,"volume":2854900},{"timestamp":1582900200,"date":"2020-02-28","index":462,"close":86.31,"high":86.88,"low":79.89,"open":80.11,"volume":3014900},{"timestamp":1583159400,"date":"2020-03-02","index":463,"close":87.96,"high":88.54,"low":84.81,"open":87.39,"volume":2521300},{"timestamp":1583245800,"date":"2020-03-03","index":464,"close":85.81,"high":88.37,"low":83.5,"open":87.77,"volume":1965200},{"timestamp":1583332200,"date":"2020-03-04","index":465,"close":89.55,"high":89.55,"low":85.87,"open":87.48,"volume":1988400},{"timestamp":1583418600,"date":"2020-03-05","index":466,"close":88.6,"high":90.74,"low":87.66,"open":88.07,"volume":2102500},{"timestamp":1583505000,"date":"2020-03-06","index":467,"close":84.02,"high":87.78,"low":81.25,"open":87.1,"volume":2573800},{"timestamp":1583760600,"date":"2020-03-09","index":468,"close":77.63,"high":80.97,"low":75.25,"open":77.18,"volume":3110400},{"timestamp":1583847000,"date":"2020-03-10","index":469,"close":79.82,"high":80,"low":75.3,"open":80,"volume":2338800},{"timestamp":1583933400,"date":"2020-03-11","index":470,"close":75,"high":80.35,"low":74.06,"open":78.54,"volume":2708400},{"timestamp":1584019800,"date":"2020-03-12","index":471,"close":68.68,"high":71.7,"low":64.88,"open":68.35,"volume":4354300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":472,"close":77.32,"high":79.59,"low":70.02,"open":75.02,"volume":6006400},{"timestamp":1584365400,"date":"2020-03-16","index":473,"close":72.31,"high":85.75,"low":66.12,"open":68.88,"volume":7015000},{"timestamp":1584451800,"date":"2020-03-17","index":474,"close":70.94,"high":75.63,"low":68.52,"open":73.07,"volume":5056800},{"timestamp":1584538200,"date":"2020-03-18","index":475,"close":76.61,"high":77.19,"low":65.61,"open":66.8,"volume":4420500},{"timestamp":1584624600,"date":"2020-03-19","index":476,"close":75.88,"high":83.46,"low":74.52,"open":76.53,"volume":5673500},{"timestamp":1584711000,"date":"2020-03-20","index":477,"close":79.7,"high":82.06,"low":75.31,"open":77,"volume":6081200},{"timestamp":1584970200,"date":"2020-03-23","index":478,"close":83.5,"high":87,"low":79.59,"open":80.01,"volume":4712100},{"timestamp":1585056600,"date":"2020-03-24","index":479,"close":85,"high":88.27,"low":84.06,"open":88,"volume":4768400},{"timestamp":1585143000,"date":"2020-03-25","index":480,"close":81.37,"high":86.7,"low":80.25,"open":85,"volume":2700100},{"timestamp":1585229400,"date":"2020-03-26","index":481,"close":83.66,"high":84.82,"low":81.27,"open":82.02,"volume":3292100},{"timestamp":1585315800,"date":"2020-03-27","index":482,"close":82.57,"high":83.09,"low":79.74,"open":83.06,"volume":3329600}]},{"date":"2019-12-05","estimated":0.03,"reported":0.11,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":395,"close":67.89,"high":68.3,"low":66.4,"open":66.54,"volume":1878300},{"timestamp":1574346600,"date":"2019-11-21","index":396,"close":69.94,"high":71.5,"low":69.2,"open":69.29,"volume":3687100},{"timestamp":1574433000,"date":"2019-11-22","index":397,"close":71.12,"high":71.31,"low":69.29,"open":70.3,"volume":2055800},{"timestamp":1574692200,"date":"2019-11-25","index":398,"close":71.5,"high":73.22,"low":71.26,"open":71.63,"volume":3016800},{"timestamp":1574778600,"date":"2019-11-26","index":399,"close":72.31,"high":72.61,"low":70.73,"open":71.75,"volume":1765800},{"timestamp":1574865000,"date":"2019-11-27","index":400,"close":71.66,"high":72.69,"low":71.18,"open":72.16,"volume":1115600},{"timestamp":1575037800,"date":"2019-11-29","index":401,"close":71.21,"high":71.97,"low":70.88,"open":71.44,"volume":691700},{"timestamp":1575297000,"date":"2019-12-02","index":402,"close":69.92,"high":72.5,"low":68.37,"open":72.44,"volume":2258600},{"timestamp":1575383400,"date":"2019-12-03","index":403,"close":70.68,"high":70.87,"low":66.97,"open":67.69,"volume":2003300},{"timestamp":1575469800,"date":"2019-12-04","index":404,"close":70,"high":71.9,"low":69.1,"open":71.01,"volume":2347900},{"timestamp":1575556200,"date":"2019-12-05","index":405,"close":69.5,"high":70.47,"low":68.95,"open":70.2,"volume":3233000}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":406,"close":75.57,"high":75.85,"low":71.06,"open":74.94,"volume":9987500},{"timestamp":1575901800,"date":"2019-12-09","index":407,"close":75.46,"high":76.28,"low":73.9,"open":75.51,"volume":2735700},{"timestamp":1575988200,"date":"2019-12-10","index":408,"close":72.79,"high":75.38,"low":71.79,"open":75.3,"volume":3156200},{"timestamp":1576074600,"date":"2019-12-11","index":409,"close":72.46,"high":72.96,"low":71.2,"open":72.85,"volume":1951500},{"timestamp":1576161000,"date":"2019-12-12","index":410,"close":71.97,"high":72.83,"low":71.44,"open":72.76,"volume":1419400},{"timestamp":1576247400,"date":"2019-12-13","index":411,"close":73.72,"high":73.95,"low":71.78,"open":71.78,"volume":2317200},{"timestamp":1576506600,"date":"2019-12-16","index":412,"close":73.64,"high":74.83,"low":73.23,"open":74.09,"volume":1407400},{"timestamp":1576593000,"date":"2019-12-17","index":413,"close":73.63,"high":73.97,"low":72.71,"open":73.64,"volume":1930700},{"timestamp":1576679400,"date":"2019-12-18","index":414,"close":73.55,"high":75.06,"low":73.08,"open":73.35,"volume":1401700},{"timestamp":1576765800,"date":"2019-12-19","index":415,"close":73.38,"high":74.45,"low":73.17,"open":73.41,"volume":999100},{"timestamp":1576852200,"date":"2019-12-20","index":416,"close":74.18,"high":74.25,"low":73.06,"open":74.21,"volume":1641000}]},{"date":"2019-09-05","estimated":0.04,"reported":0.01,"pre":[{"timestamp":1566394200,"date":"2019-08-21","index":331,"close":45.02,"high":45.88,"low":44.66,"open":45,"volume":1259200},{"timestamp":1566480600,"date":"2019-08-22","index":332,"close":44.72,"high":45.34,"low":44.22,"open":45.34,"volume":1254600},{"timestamp":1566567000,"date":"2019-08-23","index":333,"close":43.98,"high":45.24,"low":43.77,"open":44.66,"volume":1247500},{"timestamp":1566826200,"date":"2019-08-26","index":334,"close":45.23,"high":45.34,"low":43.91,"open":44.63,"volume":1183300},{"timestamp":1566912600,"date":"2019-08-27","index":335,"close":44.76,"high":45.67,"low":44.17,"open":45.67,"volume":1340200},{"timestamp":1566999000,"date":"2019-08-28","index":336,"close":45.44,"high":45.57,"low":44.08,"open":44.45,"volume":1349700},{"timestamp":1567085400,"date":"2019-08-29","index":337,"close":46.42,"high":46.63,"low":45.68,"open":45.91,"volume":1215100},{"timestamp":1567171800,"date":"2019-08-30","index":338,"close":46.69,"high":46.98,"low":45.83,"open":46.9,"volume":1630400},{"timestamp":1567517400,"date":"2019-09-03","index":339,"close":46.61,"high":47.35,"low":46.09,"open":46.57,"volume":2236000},{"timestamp":1567603800,"date":"2019-09-04","index":340,"close":46.85,"high":47.76,"low":46.42,"open":47.2,"volume":2322000},{"timestamp":1567690200,"date":"2019-09-05","index":341,"close":46.25,"high":47.49,"low":45.52,"open":47.48,"volume":6858000}],"post":[{"timestamp":1567776600,"date":"2019-09-06","index":342,"close":56.27,"high":57.3,"low":54.1,"open":55.7,"volume":25958200},{"timestamp":1568035800,"date":"2019-09-09","index":343,"close":58.57,"high":59.74,"low":55.55,"open":56,"volume":9313800},{"timestamp":1568122200,"date":"2019-09-10","index":344,"close":59.91,"high":60.8,"low":55.8,"open":56.23,"volume":8136900},{"timestamp":1568208600,"date":"2019-09-11","index":345,"close":63.3,"high":63.45,"low":59.18,"open":59.5,"volume":5257400},{"timestamp":1568295000,"date":"2019-09-12","index":346,"close":62.93,"high":64.18,"low":62.3,"open":62.97,"volume":5089500},{"timestamp":1568381400,"date":"2019-09-13","index":347,"close":62.49,"high":63.99,"low":62.41,"open":62.99,"volume":3438900},{"timestamp":1568640600,"date":"2019-09-16","index":348,"close":61.88,"high":62.85,"low":59.99,"open":61.05,"volume":4190600},{"timestamp":1568727000,"date":"2019-09-17","index":349,"close":61.9,"high":62.12,"low":61.04,"open":61.16,"volume":3333700},{"timestamp":1568813400,"date":"2019-09-18","index":350,"close":63.3,"high":63.83,"low":61.5,"open":61.85,"volume":3659500},{"timestamp":1568899800,"date":"2019-09-19","index":351,"close":63.36,"high":63.63,"low":62.6,"open":63.13,"volume":3615000},{"timestamp":1568986200,"date":"2019-09-20","index":352,"close":64.8,"high":65.07,"low":63.51,"open":63.72,"volume":8976600}]}]
diff --git a/data/GME_full.json b/data/GME_full.json
index 091e65942..bd7580a75 100644
--- a/data/GME_full.json
+++ b/data/GME_full.json
@@ -1 +1 @@
-[{"date":"2025-06-13","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2025-06-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400},{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":null,"high":null,"low":null,"open":null,"volume":null}],"post":[{"timestamp":1718215680,"date":"2024-06-12","index":5620,"close":29.39,"high":33.7,"low":28.35,"open":29.17,"volume":96214027},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-07","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400}],"post":[{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215680,"date":"2024-06-12","index":5620,"close":29.39,"high":33.7,"low":28.35,"open":29.17,"volume":96214027},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-05-17","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":5593,"close":16.47,"high":17.45,"low":12.31,"open":12.42,"volume":36292400},{"timestamp":1715002200,"date":"2024-05-06","index":5594,"close":16.31,"high":17.4,"low":13.62,"open":14.99,"volume":48018700},{"timestamp":1715088600,"date":"2024-05-07","index":5595,"close":16.31,"high":17.29,"low":14.93,"open":15.85,"volume":24308600},{"timestamp":1715175000,"date":"2024-05-08","index":5596,"close":15.92,"high":17.24,"low":15.33,"open":16.05,"volume":24775100},{"timestamp":1715261400,"date":"2024-05-09","index":5597,"close":18.01,"high":18.51,"low":15.35,"open":15.9,"volume":25759300},{"timestamp":1715347800,"date":"2024-05-10","index":5598,"close":17.46,"high":20.2,"low":16.88,"open":17.93,"volume":36831900},{"timestamp":1715607000,"date":"2024-05-13","index":5599,"close":30.45,"high":38.2,"low":24.77,"open":26.34,"volume":187241700},{"timestamp":1715693400,"date":"2024-05-14","index":5600,"close":48.75,"high":64.83,"low":36,"open":64.83,"volume":206979100},{"timestamp":1715779800,"date":"2024-05-15","index":5601,"close":39.55,"high":42.35,"low":31,"open":40.31,"volume":131790100},{"timestamp":1715866200,"date":"2024-05-16","index":5602,"close":27.67,"high":35.24,"low":27.59,"open":33.98,"volume":76177600},{"timestamp":1715952600,"date":"2024-05-17","index":5603,"close":22.21,"high":22.41,"low":19.7,"open":21.86,"volume":96079600}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":5604,"close":23.14,"high":23.4,"low":18.94,"open":21.54,"volume":55261600},{"timestamp":1716298200,"date":"2024-05-21","index":5605,"close":22.12,"high":22.85,"low":20.04,"open":22.24,"volume":49250100},{"timestamp":1716384600,"date":"2024-05-22","index":5606,"close":21.12,"high":22.25,"low":20.76,"open":21.56,"volume":43521400},{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100}]},{"date":"2024-03-26","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1710250200,"date":"2024-03-12","index":5556,"close":14.72,"high":14.84,"low":14.09,"open":14.35,"volume":2382600},{"timestamp":1710336600,"date":"2024-03-13","index":5557,"close":14.87,"high":15.2,"low":14.62,"open":14.69,"volume":2898100},{"timestamp":1710423000,"date":"2024-03-14","index":5558,"close":14.63,"high":15.02,"low":14.4,"open":14.8,"volume":2534200},{"timestamp":1710509400,"date":"2024-03-15","index":5559,"close":14.24,"high":14.83,"low":14.21,"open":14.55,"volume":4476500},{"timestamp":1710768600,"date":"2024-03-18","index":5560,"close":13.91,"high":14.3,"low":13.9,"open":14.25,"volume":3490800},{"timestamp":1710855000,"date":"2024-03-19","index":5561,"close":13.41,"high":13.89,"low":13.3,"open":13.76,"volume":3894700},{"timestamp":1710941400,"date":"2024-03-20","index":5562,"close":13.48,"high":13.79,"low":13.21,"open":13.47,"volume":3921300},{"timestamp":1711027800,"date":"2024-03-21","index":5563,"close":13.66,"high":14.02,"low":13.48,"open":13.56,"volume":3382800},{"timestamp":1711114200,"date":"2024-03-22","index":5564,"close":13.1,"high":13.95,"low":13.01,"open":13.76,"volume":4400000},{"timestamp":1711373400,"date":"2024-03-25","index":5565,"close":15.12,"high":15.15,"low":13.31,"open":13.42,"volume":10416300},{"timestamp":1711459800,"date":"2024-03-26","index":5566,"close":15.5,"high":15.63,"low":14.75,"open":15.15,"volume":17245800}],"post":[{"timestamp":1711546200,"date":"2024-03-27","index":5567,"close":13.17,"high":13.72,"low":12.8,"open":13.05,"volume":17871300},{"timestamp":1711632600,"date":"2024-03-28","index":5568,"close":12.52,"high":13.19,"low":12.47,"open":13.19,"volume":8473500},{"timestamp":1711978200,"date":"2024-04-01","index":5569,"close":11.99,"high":12.67,"low":11.55,"open":12.63,"volume":9207100},{"timestamp":1712064600,"date":"2024-04-02","index":5570,"close":11.28,"high":11.99,"low":11.26,"open":11.84,"volume":6327700},{"timestamp":1712151000,"date":"2024-04-03","index":5571,"close":11.38,"high":11.5,"low":10.9,"open":11.22,"volume":4331500},{"timestamp":1712237400,"date":"2024-04-04","index":5572,"close":11.53,"high":11.83,"low":11.38,"open":11.5,"volume":4347000},{"timestamp":1712323800,"date":"2024-04-05","index":5573,"close":11.25,"high":11.5,"low":10.97,"open":11.3,"volume":4750800},{"timestamp":1712583000,"date":"2024-04-08","index":5574,"close":10.83,"high":11.37,"low":10.83,"open":11.3,"volume":3659100},{"timestamp":1712669400,"date":"2024-04-09","index":5575,"close":11.01,"high":11.18,"low":10.73,"open":10.85,"volume":3514400},{"timestamp":1712755800,"date":"2024-04-10","index":5576,"close":10.85,"high":11.07,"low":10.75,"open":10.9,"volume":3546200},{"timestamp":1712842200,"date":"2024-04-11","index":5577,"close":11.29,"high":11.39,"low":10.8,"open":10.91,"volume":3802100}]},{"date":"2023-12-06","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":5417,"close":17.26,"high":18.62,"low":17.25,"open":18.62,"volume":3791900},{"timestamp":1692797400,"date":"2023-08-23","index":5418,"close":16.89,"high":17.34,"low":16.88,"open":17.25,"volume":2909100},{"timestamp":1692883800,"date":"2023-08-24","index":5419,"close":16.36,"high":16.98,"low":16.18,"open":16.94,"volume":3624500},{"timestamp":1692970200,"date":"2023-08-25","index":5420,"close":17.13,"high":17.18,"low":16.45,"open":16.5,"volume":3423500},{"timestamp":1693229400,"date":"2023-08-28","index":5421,"close":17.57,"high":18.11,"low":17.25,"open":17.35,"volume":3007400},{"timestamp":1693315800,"date":"2023-08-29","index":5422,"close":18.24,"high":18.55,"low":17.6,"open":17.6,"volume":2709200},{"timestamp":1693402200,"date":"2023-08-30","index":5423,"close":18.37,"high":18.52,"low":17.91,"open":18.2,"volume":1884500},{"timestamp":1693488600,"date":"2023-08-31","index":5424,"close":18.55,"high":19.42,"low":18.15,"open":18.41,"volume":4674100},{"timestamp":1693575000,"date":"2023-09-01","index":5425,"close":18.42,"high":18.73,"low":18.32,"open":18.66,"volume":2131800},{"timestamp":1693920600,"date":"2023-09-05","index":5426,"close":19.23,"high":19.34,"low":18.26,"open":18.45,"volume":3781300},{"timestamp":1694007000,"date":"2023-09-06","index":5427,"close":18.75,"high":19.15,"low":18.42,"open":19.06,"volume":6107200}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":5428,"close":18.89,"high":19.48,"low":17.61,"open":19.13,"volume":5021300},{"timestamp":1694179800,"date":"2023-09-08","index":5429,"close":17.71,"high":18.5,"low":17.35,"open":18.15,"volume":4689200},{"timestamp":1694439000,"date":"2023-09-11","index":5430,"close":17.02,"high":17.85,"low":16.9,"open":17.85,"volume":3543800},{"timestamp":1694525400,"date":"2023-09-12","index":5431,"close":17.23,"high":18.5,"low":17.19,"open":17.53,"volume":5179400},{"timestamp":1694611800,"date":"2023-09-13","index":5432,"close":17.81,"high":17.93,"low":17.27,"open":17.31,"volume":3012600},{"timestamp":1694698200,"date":"2023-09-14","index":5433,"close":18.33,"high":18.52,"low":17.6,"open":17.8,"volume":3078000},{"timestamp":1694784600,"date":"2023-09-15","index":5434,"close":18.22,"high":18.61,"low":18.15,"open":18.36,"volume":6158000},{"timestamp":1695043800,"date":"2023-09-18","index":5435,"close":17.55,"high":18.1,"low":17.35,"open":17.99,"volume":3694600},{"timestamp":1695130200,"date":"2023-09-19","index":5436,"close":17.52,"high":17.64,"low":17.13,"open":17.59,"volume":2584200},{"timestamp":1695216600,"date":"2023-09-20","index":5437,"close":17.52,"high":17.93,"low":17.45,"open":17.63,"volume":2129800},{"timestamp":1695303000,"date":"2023-09-21","index":5438,"close":17.02,"high":17.32,"low":16.65,"open":17.28,"volume":2910700}]},{"date":"2023-06-07","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1684848600,"date":"2023-05-23","index":5355,"close":23.16,"high":23.9,"low":22.8,"open":23.89,"volume":3786500},{"timestamp":1684935000,"date":"2023-05-24","index":5356,"close":23.27,"high":23.52,"low":22.73,"open":23.13,"volume":1901000},{"timestamp":1685021400,"date":"2023-05-25","index":5357,"close":23.35,"high":23.69,"low":22.71,"open":23.5,"volume":2494400},{"timestamp":1685107800,"date":"2023-05-26","index":5358,"close":23.25,"high":23.71,"low":23.06,"open":23.47,"volume":2261900},{"timestamp":1685453400,"date":"2023-05-30","index":5359,"close":24.57,"high":24.69,"low":23.3,"open":23.35,"volume":5037800},{"timestamp":1685539800,"date":"2023-05-31","index":5360,"close":24.05,"high":24.8,"low":23.88,"open":24.51,"volume":4265200},{"timestamp":1685626200,"date":"2023-06-01","index":5361,"close":24.1,"high":24.66,"low":23.78,"open":24.04,"volume":3845000},{"timestamp":1685712600,"date":"2023-06-02","index":5362,"close":24.64,"high":24.93,"low":24.28,"open":24.29,"volume":3293100},{"timestamp":1685971800,"date":"2023-06-05","index":5363,"close":24.31,"high":25.84,"low":24.16,"open":24.53,"volume":4201900},{"timestamp":1686058200,"date":"2023-06-06","index":5364,"close":24.69,"high":25.25,"low":24,"open":24.01,"volume":3984300},{"timestamp":1686144600,"date":"2023-06-07","index":5365,"close":26.11,"high":26.55,"low":25.07,"open":26.2,"volume":18001100}],"post":[{"timestamp":1686231000,"date":"2023-06-08","index":5366,"close":21.44,"high":22,"low":20.1,"open":20.3,"volume":19213300},{"timestamp":1686317400,"date":"2023-06-09","index":5367,"close":22.68,"high":23.43,"low":21.5,"open":21.78,"volume":10321200},{"timestamp":1686576600,"date":"2023-06-12","index":5368,"close":24.3,"high":24.3,"low":22.74,"open":22.85,"volume":7131400},{"timestamp":1686663000,"date":"2023-06-13","index":5369,"close":26.95,"high":27.65,"low":25.03,"open":26.2,"volume":17160600},{"timestamp":1686749400,"date":"2023-06-14","index":5370,"close":25.7,"high":27.08,"low":24.9,"open":26.72,"volume":7243700},{"timestamp":1686835800,"date":"2023-06-15","index":5371,"close":24.84,"high":26.17,"low":24.64,"open":25.41,"volume":5501800},{"timestamp":1686922200,"date":"2023-06-16","index":5372,"close":24.56,"high":25.11,"low":24.42,"open":25.02,"volume":4427000},{"timestamp":1687267800,"date":"2023-06-20","index":5373,"close":24.58,"high":24.65,"low":23.72,"open":24.41,"volume":3250700},{"timestamp":1687354200,"date":"2023-06-21","index":5374,"close":24.43,"high":25.1,"low":24.1,"open":24.84,"volume":2404700},{"timestamp":1687440600,"date":"2023-06-22","index":5375,"close":24.32,"high":24.33,"low":23.76,"open":24.13,"volume":1889600},{"timestamp":1687527000,"date":"2023-06-23","index":5376,"close":23.7,"high":24.15,"low":23.68,"open":23.78,"volume":2230800}]},{"date":"2023-03-21","estimated":-0.13,"reported":0.16,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":5301,"close":18.06,"high":18.84,"low":18.06,"open":18.54,"volume":2375300},{"timestamp":1678285800,"date":"2023-03-08","index":5302,"close":18.17,"high":18.38,"low":17.63,"open":18.05,"volume":3277800},{"timestamp":1678372200,"date":"2023-03-09","index":5303,"close":17.52,"high":18.38,"low":17.48,"open":18.07,"volume":2652600},{"timestamp":1678458600,"date":"2023-03-10","index":5304,"close":17.25,"high":17.77,"low":16.85,"open":17.53,"volume":2845500},{"timestamp":1678714200,"date":"2023-03-13","index":5305,"close":16.75,"high":17.35,"low":16.52,"open":16.77,"volume":2959100},{"timestamp":1678800600,"date":"2023-03-14","index":5306,"close":16.91,"high":17.41,"low":16.4,"open":17.37,"volume":3077400},{"timestamp":1678887000,"date":"2023-03-15","index":5307,"close":15.95,"high":16.69,"low":15.7,"open":16.5,"volume":4541500},{"timestamp":1678973400,"date":"2023-03-16","index":5308,"close":16.76,"high":16.77,"low":15.53,"open":16,"volume":4083000},{"timestamp":1679059800,"date":"2023-03-17","index":5309,"close":16.6,"high":16.72,"low":15.92,"open":16.62,"volume":5105500},{"timestamp":1679319000,"date":"2023-03-20","index":5310,"close":16.87,"high":17.27,"low":16.25,"open":16.65,"volume":4463700},{"timestamp":1679405400,"date":"2023-03-21","index":5311,"close":17.65,"high":18.35,"low":17.14,"open":17.15,"volume":15882900}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":5312,"close":23.87,"high":27,"low":23.05,"open":26.6,"volume":66764700},{"timestamp":1679578200,"date":"2023-03-23","index":5313,"close":22.58,"high":24.59,"low":22.13,"open":22.57,"volume":11168900},{"timestamp":1679664600,"date":"2023-03-24","index":5314,"close":23.98,"high":23.99,"low":22.1,"open":22.32,"volume":8756400},{"timestamp":1679923800,"date":"2023-03-27","index":5315,"close":23,"high":24.01,"low":22.69,"open":23.99,"volume":4580800},{"timestamp":1680010200,"date":"2023-03-28","index":5316,"close":23.15,"high":23.54,"low":22.22,"open":22.97,"volume":5711700},{"timestamp":1680096600,"date":"2023-03-29","index":5317,"close":22.46,"high":23.7,"low":22.22,"open":23.08,"volume":4161400},{"timestamp":1680183000,"date":"2023-03-30","index":5318,"close":22.5,"high":22.83,"low":22.11,"open":22.6,"volume":3477600},{"timestamp":1680269400,"date":"2023-03-31","index":5319,"close":23.02,"high":23.07,"low":22.15,"open":22.35,"volume":3880300},{"timestamp":1680528600,"date":"2023-04-03","index":5320,"close":23.17,"high":23.85,"low":22.66,"open":22.94,"volume":4274500},{"timestamp":1680615000,"date":"2023-04-04","index":5321,"close":22.35,"high":23.14,"low":22.09,"open":22.75,"volume":3421500},{"timestamp":1680701400,"date":"2023-04-05","index":5322,"close":22.07,"high":22.47,"low":21.23,"open":22.47,"volume":3638100}]},{"date":"2022-12-07","estimated":-0.28,"reported":-0.31,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":5231,"close":26.3,"high":26.45,"low":24.7,"open":25.13,"volume":4240400},{"timestamp":1669213800,"date":"2022-11-23","index":5232,"close":26.7,"high":27.14,"low":25.92,"open":25.92,"volume":2737500},{"timestamp":1669386600,"date":"2022-11-25","index":5233,"close":26.17,"high":27.05,"low":26.14,"open":26.5,"volume":1122700},{"timestamp":1669645800,"date":"2022-11-28","index":5234,"close":25.29,"high":26.44,"low":25.21,"open":25.79,"volume":2440900},{"timestamp":1669732200,"date":"2022-11-29","index":5235,"close":25.6,"high":26.35,"low":25.32,"open":25.58,"volume":2029500},{"timestamp":1669818600,"date":"2022-11-30","index":5236,"close":26.21,"high":26.23,"low":24.91,"open":25.9,"volume":3731100},{"timestamp":1669905000,"date":"2022-12-01","index":5237,"close":26.6,"high":27.5,"low":25.18,"open":26,"volume":7615200},{"timestamp":1669991400,"date":"2022-12-02","index":5238,"close":27.52,"high":27.87,"low":26.11,"open":26.25,"volume":4577200},{"timestamp":1670250600,"date":"2022-12-05","index":5239,"close":25.56,"high":27.48,"low":25.44,"open":27.31,"volume":4973700},{"timestamp":1670337000,"date":"2022-12-06","index":5240,"close":23.39,"high":25.58,"low":23.11,"open":25.41,"volume":7699300},{"timestamp":1670423400,"date":"2022-12-07","index":5241,"close":22.26,"high":23.61,"low":21.97,"open":23.4,"volume":10078200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":5242,"close":24.79,"high":25,"low":21.97,"open":22,"volume":10252000},{"timestamp":1670596200,"date":"2022-12-09","index":5243,"close":22.63,"high":24.59,"low":22.59,"open":24.59,"volume":5326700},{"timestamp":1670855400,"date":"2022-12-12","index":5244,"close":22.67,"high":23.15,"low":22.18,"open":22.66,"volume":3750800},{"timestamp":1670941800,"date":"2022-12-13","index":5245,"close":21,"high":23.7,"low":20.83,"open":23.55,"volume":6305600},{"timestamp":1671028200,"date":"2022-12-14","index":5246,"close":21.05,"high":22,"low":21.01,"open":21.19,"volume":4604800},{"timestamp":1671114600,"date":"2022-12-15","index":5247,"close":20.58,"high":21.44,"low":20.24,"open":20.74,"volume":6444500},{"timestamp":1671201000,"date":"2022-12-16","index":5248,"close":20.8,"high":21.12,"low":20.01,"open":20.48,"volume":9379700},{"timestamp":1671460200,"date":"2022-12-19","index":5249,"close":19.92,"high":20.89,"low":19.59,"open":20.55,"volume":3700600},{"timestamp":1671546600,"date":"2022-12-20","index":5250,"close":20.26,"high":21.32,"low":19.62,"open":19.86,"volume":4479000},{"timestamp":1671633000,"date":"2022-12-21","index":5251,"close":20.56,"high":20.9,"low":20.18,"open":20.4,"volume":2793600},{"timestamp":1671719400,"date":"2022-12-22","index":5252,"close":19.81,"high":20.5,"low":18.5,"open":20.5,"volume":5343100}]},{"date":"2022-09-07","estimated":-0.38,"reported":-0.35,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":5167,"close":33.53,"high":34.99,"low":33.45,"open":34.7,"volume":4836300},{"timestamp":1661347800,"date":"2022-08-24","index":5168,"close":32.5,"high":34.94,"low":32.44,"open":34,"volume":5620300},{"timestamp":1661434200,"date":"2022-08-25","index":5169,"close":31.96,"high":32.89,"low":31.5,"open":32.84,"volume":4726300},{"timestamp":1661520600,"date":"2022-08-26","index":5170,"close":30.94,"high":32.38,"low":30.63,"open":31.5,"volume":4297300},{"timestamp":1661779800,"date":"2022-08-29","index":5171,"close":31.55,"high":32.75,"low":30.38,"open":30.48,"volume":4292700},{"timestamp":1661866200,"date":"2022-08-30","index":5172,"close":29.84,"high":31.87,"low":29.42,"open":31.62,"volume":5060200},{"timestamp":1661952600,"date":"2022-08-31","index":5173,"close":28.64,"high":29.96,"low":28.26,"open":29.25,"volume":5157000},{"timestamp":1662039000,"date":"2022-09-01","index":5174,"close":27.63,"high":28.91,"low":26.95,"open":28,"volume":5293900},{"timestamp":1662125400,"date":"2022-09-02","index":5175,"close":27.36,"high":28.74,"low":26.93,"open":28.26,"volume":4680100},{"timestamp":1662471000,"date":"2022-09-06","index":5176,"close":25.14,"high":26.72,"low":24.67,"open":25.75,"volume":7010200},{"timestamp":1662557400,"date":"2022-09-07","index":5177,"close":24.04,"high":25.19,"low":23.42,"open":24.73,"volume":12504700}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":5178,"close":25.83,"high":26.74,"low":24.07,"open":25,"volume":14142200},{"timestamp":1662730200,"date":"2022-09-09","index":5179,"close":28.92,"high":29.08,"low":26.1,"open":26.3,"volume":7899800},{"timestamp":1662989400,"date":"2022-09-12","index":5180,"close":29.24,"high":30.34,"low":28,"open":29.03,"volume":6175200},{"timestamp":1663075800,"date":"2022-09-13","index":5181,"close":27.85,"high":28.61,"low":27.32,"open":27.4,"volume":3657200},{"timestamp":1663162200,"date":"2022-09-14","index":5182,"close":28.13,"high":28.45,"low":26.65,"open":27.56,"volume":3605800},{"timestamp":1663248600,"date":"2022-09-15","index":5183,"close":28.61,"high":29.07,"low":27.86,"open":27.86,"volume":3329500},{"timestamp":1663335000,"date":"2022-09-16","index":5184,"close":28.64,"high":28.8,"low":27.78,"open":28.33,"volume":4656000},{"timestamp":1663594200,"date":"2022-09-19","index":5185,"close":28.96,"high":29.65,"low":28.15,"open":28.34,"volume":3404000},{"timestamp":1663680600,"date":"2022-09-20","index":5186,"close":27.54,"high":29.33,"low":27.18,"open":29.28,"volume":3145900},{"timestamp":1663767000,"date":"2022-09-21","index":5187,"close":26.86,"high":28.99,"low":26.77,"open":27.45,"volume":3859200},{"timestamp":1663853400,"date":"2022-09-22","index":5188,"close":24.7,"high":27.27,"low":24.38,"open":27.17,"volume":4346500}]},{"date":"2022-06-01","estimated":-0.36,"reported":-0.52,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":5100,"close":25.09,"high":25.09,"low":22.8,"open":23.48,"volume":10444800},{"timestamp":1652880600,"date":"2022-05-18","index":5101,"close":22.87,"high":24.96,"low":22.54,"open":24.09,"volume":11560000},{"timestamp":1652967000,"date":"2022-05-19","index":5102,"close":24.8,"high":25.5,"low":22.54,"open":22.81,"volume":12720400},{"timestamp":1653053400,"date":"2022-05-20","index":5103,"close":23.92,"high":25.6,"low":22.44,"open":24.95,"volume":9972000},{"timestamp":1653312600,"date":"2022-05-23","index":5104,"close":24.03,"high":24.32,"low":22.88,"open":24.14,"volume":6994000},{"timestamp":1653399000,"date":"2022-05-24","index":5105,"close":22.29,"high":23.55,"low":21.67,"open":23.51,"volume":8879600},{"timestamp":1653485400,"date":"2022-05-25","index":5106,"close":28.79,"high":28.87,"low":22.53,"open":22.53,"volume":40060000},{"timestamp":1653571800,"date":"2022-05-26","index":5107,"close":32.12,"high":37.12,"low":28.67,"open":29,"volume":57892400},{"timestamp":1653658200,"date":"2022-05-27","index":5108,"close":34.3,"high":35.92,"low":31.75,"open":35.25,"volume":30045200},{"timestamp":1654003800,"date":"2022-05-31","index":5109,"close":31.18,"high":34.98,"low":30.13,"open":34.3,"volume":19084400},{"timestamp":1654090200,"date":"2022-06-01","index":5110,"close":30.35,"high":32.4,"low":29.25,"open":30.7,"volume":14991600}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":5111,"close":33.5,"high":34.13,"low":28.89,"open":29.75,"volume":27918800},{"timestamp":1654263000,"date":"2022-06-03","index":5112,"close":33.42,"high":34.53,"low":31.06,"open":32.5,"volume":18234400},{"timestamp":1654522200,"date":"2022-06-06","index":5113,"close":32.03,"high":34.03,"low":31.76,"open":33.83,"volume":9532800},{"timestamp":1654608600,"date":"2022-06-07","index":5114,"close":36.63,"high":37.47,"low":31.58,"open":32.5,"volume":24967600},{"timestamp":1654695000,"date":"2022-06-08","index":5115,"close":34.68,"high":38.25,"low":33.96,"open":35.35,"volume":24473600},{"timestamp":1654781400,"date":"2022-06-09","index":5116,"close":32.24,"high":34.97,"low":31.83,"open":34.7,"volume":13114400},{"timestamp":1654867800,"date":"2022-06-10","index":5117,"close":32.27,"high":32.98,"low":30.78,"open":31.5,"volume":11820000},{"timestamp":1655127000,"date":"2022-06-13","index":5118,"close":29.56,"high":31.14,"low":28.58,"open":30.13,"volume":13792800},{"timestamp":1655213400,"date":"2022-06-14","index":5119,"close":31.54,"high":32,"low":29.02,"open":29.39,"volume":12739200},{"timestamp":1655299800,"date":"2022-06-15","index":5120,"close":32.32,"high":32.99,"low":30.91,"open":31.24,"volume":10764400},{"timestamp":1655386200,"date":"2022-06-16","index":5121,"close":31.43,"high":32.32,"low":30.15,"open":31.24,"volume":9995200}]},{"date":"2022-03-17","estimated":0.21,"reported":-0.46,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":5048,"close":29.6,"high":30.93,"low":29.31,"open":30.74,"volume":4382400},{"timestamp":1646404200,"date":"2022-03-04","index":5049,"close":27.92,"high":30.13,"low":27.65,"open":29.5,"volume":5911200},{"timestamp":1646663400,"date":"2022-03-07","index":5050,"close":24.84,"high":28.75,"low":24.02,"open":28.75,"volume":12591600},{"timestamp":1646749800,"date":"2022-03-08","index":5051,"close":25.75,"high":27.25,"low":24.27,"open":25.26,"volume":8536000},{"timestamp":1646836200,"date":"2022-03-09","index":5052,"close":26.3,"high":27.22,"low":25.88,"open":26.75,"volume":5598400},{"timestamp":1646922600,"date":"2022-03-10","index":5053,"close":25.14,"high":26.01,"low":24.56,"open":25.98,"volume":5582000},{"timestamp":1647009000,"date":"2022-03-11","index":5054,"close":23.17,"high":25.73,"low":23.17,"open":25.67,"volume":8822000},{"timestamp":1647264600,"date":"2022-03-14","index":5055,"close":19.53,"high":23.58,"low":19.4,"open":23.36,"volume":18134400},{"timestamp":1647351000,"date":"2022-03-15","index":5056,"close":20.66,"high":21.89,"low":19.67,"open":20.52,"volume":14115200},{"timestamp":1647437400,"date":"2022-03-16","index":5057,"close":21.72,"high":22.5,"low":20.5,"open":21.28,"volume":10615600},{"timestamp":1647523800,"date":"2022-03-17","index":5058,"close":21.92,"high":22.4,"low":20.86,"open":21.27,"volume":13796400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":5059,"close":22.7,"high":24.36,"low":19.73,"open":19.93,"volume":35688400},{"timestamp":1647869400,"date":"2022-03-21","index":5060,"close":23.55,"high":24.85,"low":22.44,"open":22.5,"volume":15812400},{"timestamp":1647955800,"date":"2022-03-22","index":5061,"close":30.78,"high":31.45,"low":23.61,"open":23.85,"volume":60068800},{"timestamp":1648042200,"date":"2022-03-23","index":5062,"close":35.25,"high":37.73,"low":31.64,"open":32.5,"volume":98399200},{"timestamp":1648128600,"date":"2022-03-24","index":5063,"close":35.6,"high":35.87,"low":31.69,"open":33.5,"volume":36400800},{"timestamp":1648215000,"date":"2022-03-25","index":5064,"close":37.99,"high":39.54,"low":34.55,"open":35.01,"volume":53535600},{"timestamp":1648474200,"date":"2022-03-28","index":5065,"close":47.4,"high":47.71,"low":37.88,"open":37.99,"volume":65266000},{"timestamp":1648560600,"date":"2022-03-29","index":5066,"close":44.97,"high":49.85,"low":40.75,"open":47.06,"volume":72046000},{"timestamp":1648647000,"date":"2022-03-30","index":5067,"close":41.71,"high":45.83,"low":41.25,"open":43.75,"volume":36676800},{"timestamp":1648733400,"date":"2022-03-31","index":5068,"close":41.65,"high":43.94,"low":39.63,"open":40.78,"volume":44968800},{"timestamp":1648819800,"date":"2022-04-01","index":5069,"close":41.25,"high":47.44,"low":38.81,"open":47.22,"volume":52758400}]},{"date":"2021-12-08","estimated":-0.13,"reported":-0.35,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":4980,"close":53.47,"high":63.05,"low":53.14,"open":60.96,"volume":13380800},{"timestamp":1637764200,"date":"2021-11-24","index":4981,"close":52.94,"high":56,"low":52,"open":54.31,"volume":5237600},{"timestamp":1637937000,"date":"2021-11-26","index":4982,"close":49.93,"high":52.93,"low":49.8,"open":52.02,"volume":4941200},{"timestamp":1638196200,"date":"2021-11-29","index":4983,"close":50.5,"high":51.98,"low":50.24,"open":51,"volume":4435200},{"timestamp":1638282600,"date":"2021-11-30","index":4984,"close":49.05,"high":50.99,"low":47,"open":50.03,"volume":6895600},{"timestamp":1638369000,"date":"2021-12-01","index":4985,"close":44.96,"high":50.03,"low":44.25,"open":49.85,"volume":9406000},{"timestamp":1638455400,"date":"2021-12-02","index":4986,"close":45.39,"high":46.86,"low":43.27,"open":46.25,"volume":8348400},{"timestamp":1638541800,"date":"2021-12-03","index":4987,"close":43.1,"high":45.98,"low":39.76,"open":45.25,"volume":16386800},{"timestamp":1638801000,"date":"2021-12-06","index":4988,"close":41.78,"high":43.33,"low":40.8,"open":41.5,"volume":8914400},{"timestamp":1638887400,"date":"2021-12-07","index":4989,"close":44.45,"high":45.49,"low":42.63,"open":43.79,"volume":7889600},{"timestamp":1638973800,"date":"2021-12-08","index":4990,"close":43.41,"high":45.06,"low":42.99,"open":44.15,"volume":10444800}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":4991,"close":38.94,"high":43.17,"low":37.75,"open":41.75,"volume":20337200},{"timestamp":1639146600,"date":"2021-12-10","index":4992,"close":39.75,"high":40.58,"low":37,"open":39.96,"volume":18107600},{"timestamp":1639405800,"date":"2021-12-13","index":4993,"close":34.22,"high":40.22,"low":33.77,"open":40.08,"volume":21944800},{"timestamp":1639492200,"date":"2021-12-14","index":4994,"close":36.92,"high":37.59,"low":32.38,"open":32.75,"volume":26048400},{"timestamp":1639578600,"date":"2021-12-15","index":4995,"close":37.15,"high":38,"low":35.28,"open":36.87,"volume":11064000},{"timestamp":1639665000,"date":"2021-12-16","index":4996,"close":36.15,"high":38.61,"low":35.53,"open":38.23,"volume":8659200},{"timestamp":1639751400,"date":"2021-12-17","index":4997,"close":38.91,"high":39.64,"low":34.83,"open":35.94,"volume":17226800},{"timestamp":1640010600,"date":"2021-12-20","index":4998,"close":39.28,"high":39.92,"low":37.42,"open":38.3,"volume":7314400},{"timestamp":1640097000,"date":"2021-12-21","index":4999,"close":39.53,"high":40.06,"low":38.78,"open":39.26,"volume":5720800},{"timestamp":1640183400,"date":"2021-12-22","index":5000,"close":38.5,"high":39.79,"low":38.03,"open":39.58,"volume":4188800},{"timestamp":1640269800,"date":"2021-12-23","index":5001,"close":38.03,"high":38.75,"low":36.51,"open":38.5,"volume":4222000}]},{"date":"2021-09-08","estimated":-0.17,"reported":-0.19,"pre":[{"timestamp":1629811800,"date":"2021-08-24","index":4916,"close":52.57,"high":56.25,"low":41.29,"open":41.57,"volume":58608800},{"timestamp":1629898200,"date":"2021-08-25","index":4917,"close":49.91,"high":56.75,"low":48.25,"open":51.66,"volume":51444400},{"timestamp":1629984600,"date":"2021-08-26","index":4918,"close":51.31,"high":54.25,"low":49.75,"open":50.17,"volume":24954400},{"timestamp":1630071000,"date":"2021-08-27","index":4919,"close":51.24,"high":53.25,"low":50.01,"open":51.92,"volume":12923200},{"timestamp":1630330200,"date":"2021-08-30","index":4920,"close":52.3,"high":54.55,"low":50.76,"open":51.25,"volume":13238400},{"timestamp":1630416600,"date":"2021-08-31","index":4921,"close":54.56,"high":55.58,"low":52.87,"open":53.17,"volume":14298800},{"timestamp":1630503000,"date":"2021-09-01","index":4922,"close":53.24,"high":57.86,"low":52.01,"open":56,"volume":17815200},{"timestamp":1630589400,"date":"2021-09-02","index":4923,"close":53.38,"high":53.7,"low":51.58,"open":53.47,"volume":7408000},{"timestamp":1630675800,"date":"2021-09-03","index":4924,"close":50.69,"high":54.07,"low":49.71,"open":53.01,"volume":10634400},{"timestamp":1631021400,"date":"2021-09-07","index":4925,"close":49.75,"high":52.47,"low":49.03,"open":51.56,"volume":9985200},{"timestamp":1631107800,"date":"2021-09-08","index":4926,"close":49.7,"high":51.72,"low":47.67,"open":50.47,"volume":20694400}],"post":[{"timestamp":1631194200,"date":"2021-09-09","index":4927,"close":49.79,"high":50.5,"low":44.5,"open":45.02,"volume":30046000},{"timestamp":1631280600,"date":"2021-09-10","index":4928,"close":47.6,"high":50.54,"low":47.5,"open":49.6,"volume":12170400},{"timestamp":1631539800,"date":"2021-09-13","index":4929,"close":50.85,"high":52.22,"low":47.88,"open":48.44,"volume":17336400},{"timestamp":1631626200,"date":"2021-09-14","index":4930,"close":49.81,"high":51.15,"low":48.75,"open":50.16,"volume":8566400},{"timestamp":1631712600,"date":"2021-09-15","index":4931,"close":51.13,"high":51.22,"low":48.44,"open":49.25,"volume":9241600},{"timestamp":1631799000,"date":"2021-09-16","index":4932,"close":51.59,"high":54.14,"low":50.29,"open":50.58,"volume":12232800},{"timestamp":1631885400,"date":"2021-09-17","index":4933,"close":51.24,"high":53.12,"low":50.19,"open":52.01,"volume":15783600},{"timestamp":1632144600,"date":"2021-09-20","index":4934,"close":48.05,"high":50.71,"low":46.14,"open":50,"volume":15767200},{"timestamp":1632231000,"date":"2021-09-21","index":4935,"close":47.49,"high":49.84,"low":46.5,"open":49.84,"volume":10535200},{"timestamp":1632317400,"date":"2021-09-22","index":4936,"close":47.53,"high":48.38,"low":46.57,"open":47.41,"volume":9026400},{"timestamp":1632403800,"date":"2021-09-23","index":4937,"close":47.81,"high":48.94,"low":47.65,"open":48.08,"volume":6729200}]},{"date":"2021-06-09","estimated":-0.21,"reported":-0.11,"pre":[{"timestamp":1621949400,"date":"2021-05-25","index":4853,"close":52.36,"high":54.28,"low":45.25,"open":45.25,"volume":59550000},{"timestamp":1622035800,"date":"2021-05-26","index":4854,"close":60.64,"high":62.12,"low":56.39,"open":57.25,"volume":84479600},{"timestamp":1622122200,"date":"2021-05-27","index":4855,"close":63.53,"high":66,"low":56.75,"open":57.45,"volume":62105200},{"timestamp":1622208600,"date":"2021-05-28","index":4856,"close":55.5,"high":67.2,"low":55.36,"open":65.74,"volume":47005600},{"timestamp":1622554200,"date":"2021-06-01","index":4857,"close":62.26,"high":63.74,"low":56.77,"open":58.37,"volume":38502400},{"timestamp":1622640600,"date":"2021-06-02","index":4858,"close":70.56,"high":73.5,"low":61.08,"open":62.22,"volume":64076800},{"timestamp":1622727000,"date":"2021-06-03","index":4859,"close":64.54,"high":68.61,"low":60.53,"open":66.43,"volume":32000000},{"timestamp":1622813400,"date":"2021-06-04","index":4860,"close":62.09,"high":66.25,"low":61.44,"open":64,"volume":14550000},{"timestamp":1623072600,"date":"2021-06-07","index":4861,"close":70,"high":70.5,"low":63.8,"open":64.5,"volume":24206000},{"timestamp":1623159000,"date":"2021-06-08","index":4862,"close":75,"high":86.17,"low":70.25,"open":73,"volume":69756400},{"timestamp":1623245400,"date":"2021-06-09","index":4863,"close":75.64,"high":82,"low":72.88,"open":75.78,"volume":53717200}],"post":[{"timestamp":1623331800,"date":"2021-06-10","index":4864,"close":55.1,"high":72,"low":52.75,"open":70.5,"volume":91920800},{"timestamp":1623418200,"date":"2021-06-11","index":4865,"close":58.33,"high":60.28,"low":51.53,"open":55.59,"volume":62323200},{"timestamp":1623677400,"date":"2021-06-14","index":4866,"close":57.36,"high":59.5,"low":54.8,"open":59.13,"volume":28530400},{"timestamp":1623763800,"date":"2021-06-15","index":4867,"close":55.63,"high":57.31,"low":52,"open":56.59,"volume":29207600},{"timestamp":1623850200,"date":"2021-06-16","index":4868,"close":55.74,"high":57.18,"low":52.25,"open":53.81,"volume":22259200},{"timestamp":1623936600,"date":"2021-06-17","index":4869,"close":55.9,"high":58.42,"low":55.37,"open":56,"volume":18434400},{"timestamp":1624023000,"date":"2021-06-18","index":4870,"close":53.46,"high":55.87,"low":53.25,"open":55.04,"volume":17281200},{"timestamp":1624282200,"date":"2021-06-21","index":4871,"close":50.09,"high":54.6,"low":49.25,"open":54.24,"volume":20480800},{"timestamp":1624368600,"date":"2021-06-22","index":4872,"close":55.1,"high":56.47,"low":52.29,"open":54.43,"volume":32800800},{"timestamp":1624455000,"date":"2021-06-23","index":4873,"close":54.83,"high":55.64,"low":53.53,"open":55.36,"volume":14220400},{"timestamp":1624541400,"date":"2021-06-24","index":4874,"close":53.08,"high":56.86,"low":52.9,"open":55.29,"volume":15453200}]},{"date":"2021-03-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":4799,"close":61.72,"high":62.46,"low":52.13,"open":54.43,"volume":156397200},{"timestamp":1615386600,"date":"2021-03-10","index":4800,"close":66.25,"high":87.13,"low":43,"open":67.36,"volume":286282400},{"timestamp":1615473000,"date":"2021-03-11","index":4801,"close":65,"high":70.38,"low":58.15,"open":60.41,"volume":113250000},{"timestamp":1615559400,"date":"2021-03-12","index":4802,"close":66.13,"high":73.88,"low":65.57,"open":68.75,"volume":103383600},{"timestamp":1615815000,"date":"2021-03-15","index":4803,"close":55.03,"high":70.75,"low":51.5,"open":69.38,"volume":96401600},{"timestamp":1615901400,"date":"2021-03-16","index":4804,"close":52.04,"high":55.17,"low":43.09,"open":50.79,"volume":141691600},{"timestamp":1615987800,"date":"2021-03-17","index":4805,"close":52.45,"high":57.87,"low":51,"open":54.46,"volume":65926400},{"timestamp":1616074200,"date":"2021-03-18","index":4806,"close":50.44,"high":54.72,"low":48.91,"open":53.5,"volume":47059600},{"timestamp":1616160600,"date":"2021-03-19","index":4807,"close":50.07,"high":56.75,"low":45.67,"open":48.93,"volume":98709200},{"timestamp":1616419800,"date":"2021-03-22","index":4808,"close":48.62,"high":52.59,"low":46.55,"open":51.31,"volume":40246000},{"timestamp":1616506200,"date":"2021-03-23","index":4809,"close":45.44,"high":50.44,"low":44.39,"open":49.38,"volume":57716400}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":4810,"close":30.08,"high":41.74,"low":29.66,"open":39.49,"volume":96711600},{"timestamp":1616679000,"date":"2021-03-25","index":4811,"close":45.94,"high":46.88,"low":29.23,"open":30.87,"volume":203849200},{"timestamp":1616765400,"date":"2021-03-26","index":4812,"close":45.25,"high":54.73,"low":40.81,"open":49.42,"volume":149722800},{"timestamp":1617024600,"date":"2021-03-29","index":4813,"close":45.33,"high":48.48,"low":43.38,"open":45.19,"volume":40168800},{"timestamp":1617111000,"date":"2021-03-30","index":4814,"close":48.62,"high":51.08,"low":45.5,"open":46.88,"volume":68379600},{"timestamp":1617197400,"date":"2021-03-31","index":4815,"close":47.46,"high":49.87,"low":46.78,"open":49.38,"volume":33575200},{"timestamp":1617283800,"date":"2021-04-01","index":4816,"close":47.86,"high":49.24,"low":45.9,"open":48.34,"volume":37337200},{"timestamp":1617629400,"date":"2021-04-05","index":4817,"close":46.74,"high":48.75,"low":41.2,"open":42.75,"volume":56282000},{"timestamp":1617715800,"date":"2021-04-06","index":4818,"close":46.13,"high":48,"low":45.89,"open":46.3,"volume":24873200},{"timestamp":1617802200,"date":"2021-04-07","index":4819,"close":44.49,"high":46.13,"low":44.03,"open":45.81,"volume":19073200},{"timestamp":1617888600,"date":"2021-04-08","index":4820,"close":42.56,"high":46.47,"low":41.08,"open":46.47,"volume":40189600}]},{"date":"2020-12-08","estimated":-0.21,"reported":-0.13,"pre":[{"timestamp":1606141800,"date":"2020-11-23","index":4728,"close":3.47,"high":3.53,"low":3.17,"open":3.22,"volume":38396400},{"timestamp":1606228200,"date":"2020-11-24","index":4729,"close":3.42,"high":3.57,"low":3.33,"open":3.56,"volume":28732800},{"timestamp":1606314600,"date":"2020-11-25","index":4730,"close":3.69,"high":3.81,"low":3.36,"open":3.4,"volume":35440400},{"timestamp":1606487400,"date":"2020-11-27","index":4731,"close":4.02,"high":4.18,"low":3.72,"open":3.82,"volume":50016800},{"timestamp":1606746600,"date":"2020-11-30","index":4732,"close":4.14,"high":4.86,"low":4.14,"open":4.54,"volume":127934000},{"timestamp":1606833000,"date":"2020-12-01","index":4733,"close":3.95,"high":4.35,"low":3.94,"open":4.28,"volume":50615600},{"timestamp":1606919400,"date":"2020-12-02","index":4734,"close":4.14,"high":4.17,"low":3.85,"open":3.92,"volume":31533600},{"timestamp":1607005800,"date":"2020-12-03","index":4735,"close":4.03,"high":4.16,"low":3.97,"open":4.12,"volume":25180000},{"timestamp":1607092200,"date":"2020-12-04","index":4736,"close":4.22,"high":4.32,"low":4.07,"open":4.07,"volume":35890800},{"timestamp":1607351400,"date":"2020-12-07","index":4737,"close":4.09,"high":4.38,"low":4.05,"open":4.25,"volume":29545200},{"timestamp":1607437800,"date":"2020-12-08","index":4738,"close":4.24,"high":4.3,"low":3.98,"open":4.09,"volume":64480800}],"post":[{"timestamp":1607524200,"date":"2020-12-09","index":4739,"close":3.41,"high":3.68,"low":3.31,"open":3.48,"volume":97431600},{"timestamp":1607610600,"date":"2020-12-10","index":4740,"close":3.53,"high":3.6,"low":3.26,"open":3.28,"volume":30235600},{"timestamp":1607697000,"date":"2020-12-11","index":4741,"close":3.33,"high":3.5,"low":3.26,"open":3.48,"volume":29987600},{"timestamp":1607956200,"date":"2020-12-14","index":4742,"close":3.18,"high":3.36,"low":3.04,"open":3.34,"volume":40028400},{"timestamp":1608042600,"date":"2020-12-15","index":4743,"close":3.46,"high":3.51,"low":3.12,"open":3.19,"volume":32759200},{"timestamp":1608129000,"date":"2020-12-16","index":4744,"close":3.46,"high":3.58,"low":3.39,"open":3.49,"volume":23460400},{"timestamp":1608215400,"date":"2020-12-17","index":4745,"close":3.71,"high":3.74,"low":3.4,"open":3.49,"volume":32779600},{"timestamp":1608301800,"date":"2020-12-18","index":4746,"close":3.91,"high":4.07,"low":3.8,"open":3.94,"volume":66475200},{"timestamp":1608561000,"date":"2020-12-21","index":4747,"close":3.88,"high":4.09,"low":3.82,"open":3.95,"volume":39504400},{"timestamp":1608647400,"date":"2020-12-22","index":4748,"close":4.86,"high":5.01,"low":4.04,"open":4.05,"volume":122610800},{"timestamp":1608733800,"date":"2020-12-23","index":4749,"close":5.14,"high":5.59,"low":4.78,"open":5.04,"volume":103321200}]},{"date":"2020-09-09","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1598362200,"date":"2020-08-25","index":4665,"close":1.25,"high":1.31,"low":1.22,"open":1.22,"volume":11994800},{"timestamp":1598448600,"date":"2020-08-26","index":4666,"close":1.28,"high":1.3,"low":1.23,"open":1.24,"volume":11118800},{"timestamp":1598535000,"date":"2020-08-27","index":4667,"close":1.31,"high":1.35,"low":1.25,"open":1.28,"volume":13537600},{"timestamp":1598621400,"date":"2020-08-28","index":4668,"close":1.35,"high":1.39,"low":1.3,"open":1.33,"volume":16947600},{"timestamp":1598880600,"date":"2020-08-31","index":4669,"close":1.67,"high":1.79,"low":1.42,"open":1.44,"volume":151904000},{"timestamp":1598967000,"date":"2020-09-01","index":4670,"close":1.91,"high":1.96,"low":1.69,"open":1.83,"volume":92634400},{"timestamp":1599053400,"date":"2020-09-02","index":4671,"close":1.93,"high":2.01,"low":1.78,"open":1.95,"volume":52044400},{"timestamp":1599139800,"date":"2020-09-03","index":4672,"close":1.96,"high":2.11,"low":1.81,"open":1.97,"volume":57378000},{"timestamp":1599226200,"date":"2020-09-04","index":4673,"close":1.91,"high":1.98,"low":1.79,"open":1.95,"volume":30648000},{"timestamp":1599571800,"date":"2020-09-08","index":4674,"close":1.92,"high":2.07,"low":1.87,"open":1.89,"volume":39266400},{"timestamp":1599658200,"date":"2020-09-09","index":4675,"close":1.84,"high":2,"low":1.83,"open":1.99,"volume":36272400}],"post":[{"timestamp":1599744600,"date":"2020-09-10","index":4676,"close":1.56,"high":1.74,"low":1.55,"open":1.66,"volume":62233200},{"timestamp":1599831000,"date":"2020-09-11","index":4677,"close":1.52,"high":1.58,"low":1.47,"open":1.57,"volume":24244800},{"timestamp":1600090200,"date":"2020-09-14","index":4678,"close":1.73,"high":1.75,"low":1.61,"open":1.7,"volume":40476000},{"timestamp":1600176600,"date":"2020-09-15","index":4679,"close":1.77,"high":1.82,"low":1.67,"open":1.72,"volume":22974000},{"timestamp":1600263000,"date":"2020-09-16","index":4680,"close":2.17,"high":2.26,"low":1.76,"open":1.76,"volume":77025200},{"timestamp":1600349400,"date":"2020-09-17","index":4681,"close":2.3,"high":2.44,"low":2.1,"open":2.14,"volume":68106800},{"timestamp":1600435800,"date":"2020-09-18","index":4682,"close":2.37,"high":2.44,"low":2.23,"open":2.3,"volume":69630000},{"timestamp":1600695000,"date":"2020-09-21","index":4683,"close":2.19,"high":2.4,"low":2.1,"open":2.34,"volume":30559200},{"timestamp":1600781400,"date":"2020-09-22","index":4684,"close":2.64,"high":2.79,"low":2.47,"open":2.61,"volume":139010000},{"timestamp":1600867800,"date":"2020-09-23","index":4685,"close":2.51,"high":2.71,"low":2.48,"open":2.65,"volume":42604800},{"timestamp":1600954200,"date":"2020-09-24","index":4686,"close":2.29,"high":2.45,"low":2.25,"open":2.43,"volume":31755200}]},{"date":"2020-06-09","estimated":-0.32,"reported":-0.4,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":4601,"close":1.11,"high":1.15,"low":1.08,"open":1.09,"volume":14182800},{"timestamp":1590586200,"date":"2020-05-27","index":4602,"close":1.17,"high":1.18,"low":1.09,"open":1.14,"volume":12586400},{"timestamp":1590672600,"date":"2020-05-28","index":4603,"close":1.08,"high":1.19,"low":1.08,"open":1.19,"volume":8735600},{"timestamp":1590759000,"date":"2020-05-29","index":4604,"close":1.01,"high":1.11,"low":1.01,"open":1.08,"volume":15846800},{"timestamp":1591018200,"date":"2020-06-01","index":4605,"close":1.03,"high":1.09,"low":1,"open":1.03,"volume":10446400},{"timestamp":1591104600,"date":"2020-06-02","index":4606,"close":1.04,"high":1.08,"low":1.01,"open":1.07,"volume":9477600},{"timestamp":1591191000,"date":"2020-06-03","index":4607,"close":1.11,"high":1.13,"low":1.05,"open":1.06,"volume":12149600},{"timestamp":1591277400,"date":"2020-06-04","index":4608,"close":1.12,"high":1.18,"low":1.09,"open":1.11,"volume":14057200},{"timestamp":1591363800,"date":"2020-06-05","index":4609,"close":1.03,"high":1.1,"low":1.02,"open":1.07,"volume":25097600},{"timestamp":1591623000,"date":"2020-06-08","index":4610,"close":1.25,"high":1.28,"low":1.07,"open":1.07,"volume":40534800},{"timestamp":1591709400,"date":"2020-06-09","index":4611,"close":1.24,"high":1.25,"low":1.14,"open":1.25,"volume":32293600}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":4612,"close":1.27,"high":1.38,"low":1.17,"open":1.2,"volume":42425600},{"timestamp":1591882200,"date":"2020-06-11","index":4613,"close":1.09,"high":1.23,"low":1.04,"open":1.16,"volume":24944000},{"timestamp":1591968600,"date":"2020-06-12","index":4614,"close":1.18,"high":1.2,"low":1.1,"open":1.15,"volume":17512800},{"timestamp":1592227800,"date":"2020-06-15","index":4615,"close":1.17,"high":1.19,"low":1.11,"open":1.13,"volume":15636000},{"timestamp":1592314200,"date":"2020-06-16","index":4616,"close":1.16,"high":1.24,"low":1.13,"open":1.24,"volume":12485200},{"timestamp":1592400600,"date":"2020-06-17","index":4617,"close":1.19,"high":1.21,"low":1.13,"open":1.13,"volume":14374000},{"timestamp":1592487000,"date":"2020-06-18","index":4618,"close":1.24,"high":1.24,"low":1.16,"open":1.17,"volume":13695200},{"timestamp":1592573400,"date":"2020-06-19","index":4619,"close":1.22,"high":1.27,"low":1.17,"open":1.24,"volume":29466400},{"timestamp":1592832600,"date":"2020-06-22","index":4620,"close":1.22,"high":1.24,"low":1.18,"open":1.2,"volume":12715600},{"timestamp":1592919000,"date":"2020-06-23","index":4621,"close":1.21,"high":1.25,"low":1.2,"open":1.24,"volume":12821600},{"timestamp":1593005400,"date":"2020-06-24","index":4622,"close":1.1,"high":1.21,"low":1.1,"open":1.21,"volume":11904800}]},{"date":"2020-03-26","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1584019800,"date":"2020-03-12","index":4550,"close":1,"high":1.01,"low":0.87,"open":0.93,"volume":20493600},{"timestamp":1584106200,"date":"2020-03-13","index":4551,"close":1.15,"high":1.16,"low":0.96,"open":1.03,"volume":23148800},{"timestamp":1584365400,"date":"2020-03-16","index":4552,"close":1.09,"high":1.14,"low":0.98,"open":0.98,"volume":19466800},{"timestamp":1584451800,"date":"2020-03-17","index":4553,"close":1.06,"high":1.16,"low":1.03,"open":1.1,"volume":14248800},{"timestamp":1584538200,"date":"2020-03-18","index":4554,"close":0.94,"high":1.06,"low":0.88,"open":1.02,"volume":14606800},{"timestamp":1584624600,"date":"2020-03-19","index":4555,"close":1.05,"high":1.05,"low":0.89,"open":0.93,"volume":20158000},{"timestamp":1584711000,"date":"2020-03-20","index":4556,"close":0.94,"high":1.02,"low":0.91,"open":1.02,"volume":30888800},{"timestamp":1584970200,"date":"2020-03-23","index":4557,"close":0.95,"high":0.96,"low":0.88,"open":0.89,"volume":24039200},{"timestamp":1585056600,"date":"2020-03-24","index":4558,"close":1.04,"high":1.05,"low":0.97,"open":0.99,"volume":27222400},{"timestamp":1585143000,"date":"2020-03-25","index":4559,"close":1.04,"high":1.12,"low":1.01,"open":1.04,"volume":14368400},{"timestamp":1585229400,"date":"2020-03-26","index":4560,"close":1.1,"high":1.18,"low":1.06,"open":1.06,"volume":24742800}],"post":[{"timestamp":1585315800,"date":"2020-03-27","index":4561,"close":1.05,"high":1.27,"low":1.04,"open":1.24,"volume":28099200},{"timestamp":1585575000,"date":"2020-03-30","index":4562,"close":0.91,"high":1.07,"low":0.91,"open":1.05,"volume":13402400},{"timestamp":1585661400,"date":"2020-03-31","index":4563,"close":0.88,"high":0.95,"low":0.88,"open":0.91,"volume":9203600},{"timestamp":1585747800,"date":"2020-04-01","index":4564,"close":0.81,"high":0.87,"low":0.78,"open":0.86,"volume":18274800},{"timestamp":1585834200,"date":"2020-04-02","index":4565,"close":0.71,"high":0.84,"low":0.71,"open":0.81,"volume":16257200},{"timestamp":1585920600,"date":"2020-04-03","index":4566,"close":0.7,"high":0.74,"low":0.64,"open":0.71,"volume":15321600},{"timestamp":1586179800,"date":"2020-04-06","index":4567,"close":0.77,"high":0.8,"low":0.71,"open":0.71,"volume":13362000},{"timestamp":1586266200,"date":"2020-04-07","index":4568,"close":0.82,"high":0.86,"low":0.77,"open":0.85,"volume":11347600},{"timestamp":1586352600,"date":"2020-04-08","index":4569,"close":0.85,"high":0.92,"low":0.8,"open":0.81,"volume":11538000},{"timestamp":1586439000,"date":"2020-04-09","index":4570,"close":0.97,"high":1.06,"low":0.87,"open":0.9,"volume":23634400},{"timestamp":1586784600,"date":"2020-04-13","index":4571,"close":1.18,"high":1.19,"low":1.04,"open":1.06,"volume":27378000}]},{"date":"2019-12-10","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":4477,"close":1.51,"high":1.51,"low":1.41,"open":1.42,"volume":10979600},{"timestamp":1574778600,"date":"2019-11-26","index":4478,"close":1.52,"high":1.57,"low":1.5,"open":1.51,"volume":10594800},{"timestamp":1574865000,"date":"2019-11-27","index":4479,"close":1.59,"high":1.6,"low":1.5,"open":1.52,"volume":12120000},{"timestamp":1575037800,"date":"2019-11-29","index":4480,"close":1.59,"high":1.6,"low":1.56,"open":1.58,"volume":5476000},{"timestamp":1575297000,"date":"2019-12-02","index":4481,"close":1.54,"high":1.62,"low":1.52,"open":1.59,"volume":8242400},{"timestamp":1575383400,"date":"2019-12-03","index":4482,"close":1.53,"high":1.54,"low":1.48,"open":1.51,"volume":8859600},{"timestamp":1575469800,"date":"2019-12-04","index":4483,"close":1.61,"high":1.62,"low":1.53,"open":1.54,"volume":11489600},{"timestamp":1575556200,"date":"2019-12-05","index":4484,"close":1.6,"high":1.63,"low":1.56,"open":1.58,"volume":17525600},{"timestamp":1575642600,"date":"2019-12-06","index":4485,"close":1.67,"high":1.67,"low":1.6,"open":1.6,"volume":19029200},{"timestamp":1575901800,"date":"2019-12-09","index":4486,"close":1.58,"high":1.73,"low":1.55,"open":1.66,"volume":25002400},{"timestamp":1575988200,"date":"2019-12-10","index":4487,"close":1.63,"high":1.63,"low":1.53,"open":1.57,"volume":38379600}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":4488,"close":1.38,"high":1.45,"low":1.29,"open":1.31,"volume":78071200},{"timestamp":1576161000,"date":"2019-12-12","index":4489,"close":1.39,"high":1.43,"low":1.35,"open":1.37,"volume":25549200},{"timestamp":1576247400,"date":"2019-12-13","index":4490,"close":1.36,"high":1.4,"low":1.31,"open":1.37,"volume":21756000},{"timestamp":1576506600,"date":"2019-12-16","index":4491,"close":1.38,"high":1.4,"low":1.35,"open":1.35,"volume":17627600},{"timestamp":1576593000,"date":"2019-12-17","index":4492,"close":1.51,"high":1.52,"low":1.37,"open":1.38,"volume":16565600},{"timestamp":1576679400,"date":"2019-12-18","index":4493,"close":1.54,"high":1.57,"low":1.48,"open":1.51,"volume":21056400},{"timestamp":1576765800,"date":"2019-12-19","index":4494,"close":1.51,"high":1.56,"low":1.51,"open":1.55,"volume":17808000},{"timestamp":1576852200,"date":"2019-12-20","index":4495,"close":1.5,"high":1.55,"low":1.49,"open":1.51,"volume":21938400},{"timestamp":1577111400,"date":"2019-12-23","index":4496,"close":1.4,"high":1.52,"low":1.38,"open":1.51,"volume":25130800},{"timestamp":1577197800,"date":"2019-12-24","index":4497,"close":1.36,"high":1.42,"low":1.36,"open":1.41,"volume":13582000},{"timestamp":1577370600,"date":"2019-12-26","index":4498,"close":1.35,"high":1.38,"low":1.31,"open":1.37,"volume":17057600}]},{"date":"2019-09-10","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1566826200,"date":"2019-08-26","index":4413,"close":0.95,"high":1.01,"low":0.91,"open":0.93,"volume":41277600},{"timestamp":1566912600,"date":"2019-08-27","index":4414,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":22804000},{"timestamp":1566999000,"date":"2019-08-28","index":4415,"close":0.97,"high":0.99,"low":0.92,"open":0.93,"volume":25756800},{"timestamp":1567085400,"date":"2019-08-29","index":4416,"close":1.06,"high":1.07,"low":0.94,"open":0.98,"volume":53454000},{"timestamp":1567171800,"date":"2019-08-30","index":4417,"close":0.99,"high":1.09,"low":0.98,"open":1.07,"volume":42538400},{"timestamp":1567517400,"date":"2019-09-03","index":4418,"close":0.95,"high":1.02,"low":0.92,"open":0.99,"volume":36177600},{"timestamp":1567603800,"date":"2019-09-04","index":4419,"close":1,"high":1,"low":0.96,"open":0.97,"volume":16908400},{"timestamp":1567690200,"date":"2019-09-05","index":4420,"close":1.06,"high":1.06,"low":1.02,"open":1.02,"volume":27568000},{"timestamp":1567776600,"date":"2019-09-06","index":4421,"close":1.08,"high":1.09,"low":1.03,"open":1.06,"volume":26806000},{"timestamp":1568035800,"date":"2019-09-09","index":4422,"close":1.19,"high":1.23,"low":1.09,"open":1.09,"volume":58315200},{"timestamp":1568122200,"date":"2019-09-10","index":4423,"close":1.27,"high":1.27,"low":1.13,"open":1.22,"volume":66636800}],"post":[{"timestamp":1568208600,"date":"2019-09-11","index":4424,"close":1.15,"high":1.24,"low":0.99,"open":1.05,"volume":136020000},{"timestamp":1568295000,"date":"2019-09-12","index":4425,"close":1.14,"high":1.2,"low":1.11,"open":1.15,"volume":35634800},{"timestamp":1568381400,"date":"2019-09-13","index":4426,"close":1.1,"high":1.19,"low":1.09,"open":1.15,"volume":30648800},{"timestamp":1568640600,"date":"2019-09-16","index":4427,"close":1.09,"high":1.12,"low":1.07,"open":1.08,"volume":27045200},{"timestamp":1568727000,"date":"2019-09-17","index":4428,"close":1.08,"high":1.09,"low":1.03,"open":1.08,"volume":25624000},{"timestamp":1568813400,"date":"2019-09-18","index":4429,"close":1.15,"high":1.17,"low":1.08,"open":1.08,"volume":39184800},{"timestamp":1568899800,"date":"2019-09-19","index":4430,"close":1.11,"high":1.17,"low":1.11,"open":1.16,"volume":31441200},{"timestamp":1568986200,"date":"2019-09-20","index":4431,"close":1.17,"high":1.2,"low":1.13,"open":1.15,"volume":46415200},{"timestamp":1569245400,"date":"2019-09-23","index":4432,"close":1.25,"high":1.3,"low":1.15,"open":1.17,"volume":49896000},{"timestamp":1569331800,"date":"2019-09-24","index":4433,"close":1.25,"high":1.38,"low":1.25,"open":1.28,"volume":52391600},{"timestamp":1569418200,"date":"2019-09-25","index":4434,"close":1.3,"high":1.39,"low":1.27,"open":1.27,"volume":48657200}]},{"date":"2019-06-04","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1558359000,"date":"2019-05-20","index":4345,"close":2.02,"high":2.13,"low":2,"open":2.12,"volume":20174400},{"timestamp":1558445400,"date":"2019-05-21","index":4346,"close":2.03,"high":2.04,"low":1.97,"open":2.02,"volume":22788400},{"timestamp":1558531800,"date":"2019-05-22","index":4347,"close":1.98,"high":2.02,"low":1.94,"open":2.02,"volume":18064400},{"timestamp":1558618200,"date":"2019-05-23","index":4348,"close":1.92,"high":1.97,"low":1.92,"open":1.96,"volume":15678000},{"timestamp":1558704600,"date":"2019-05-24","index":4349,"close":1.96,"high":1.97,"low":1.93,"open":1.93,"volume":10168400},{"timestamp":1559050200,"date":"2019-05-28","index":4350,"close":1.93,"high":2,"low":1.93,"open":1.96,"volume":10931200},{"timestamp":1559136600,"date":"2019-05-29","index":4351,"close":1.89,"high":1.94,"low":1.85,"open":1.93,"volume":16510800},{"timestamp":1559223000,"date":"2019-05-30","index":4352,"close":1.9,"high":1.92,"low":1.88,"open":1.89,"volume":10780800},{"timestamp":1559309400,"date":"2019-05-31","index":4353,"close":1.89,"high":1.91,"low":1.83,"open":1.87,"volume":15932400},{"timestamp":1559568600,"date":"2019-06-03","index":4354,"close":1.87,"high":1.91,"low":1.86,"open":1.89,"volume":20916400},{"timestamp":1559655000,"date":"2019-06-04","index":4355,"close":1.96,"high":1.96,"low":1.88,"open":1.89,"volume":41720400}],"post":[{"timestamp":1559741400,"date":"2019-06-05","index":4356,"close":1.26,"high":1.4,"low":1.18,"open":1.37,"volume":157416800},{"timestamp":1559827800,"date":"2019-06-06","index":4357,"close":1.28,"high":1.28,"low":1.21,"open":1.25,"volume":54232000},{"timestamp":1559914200,"date":"2019-06-07","index":4358,"close":1.25,"high":1.31,"low":1.25,"open":1.28,"volume":42365200},{"timestamp":1560173400,"date":"2019-06-10","index":4359,"close":1.36,"high":1.39,"low":1.32,"open":1.34,"volume":75706000},{"timestamp":1560259800,"date":"2019-06-11","index":4360,"close":1.43,"high":1.46,"low":1.37,"open":1.38,"volume":53695200},{"timestamp":1560346200,"date":"2019-06-12","index":4361,"close":1.38,"high":1.45,"low":1.38,"open":1.42,"volume":19657200},{"timestamp":1560432600,"date":"2019-06-13","index":4362,"close":1.42,"high":1.43,"low":1.37,"open":1.39,"volume":23363200},{"timestamp":1560519000,"date":"2019-06-14","index":4363,"close":1.41,"high":1.46,"low":1.4,"open":1.42,"volume":21218400},{"timestamp":1560778200,"date":"2019-06-17","index":4364,"close":1.42,"high":1.45,"low":1.4,"open":1.41,"volume":14746000},{"timestamp":1560864600,"date":"2019-06-18","index":4365,"close":1.43,"high":1.46,"low":1.42,"open":1.43,"volume":16281600},{"timestamp":1560951000,"date":"2019-06-19","index":4366,"close":1.41,"high":1.44,"low":1.4,"open":1.44,"volume":11893200}]},{"date":"2019-04-02","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1553002200,"date":"2019-03-19","index":4302,"close":2.74,"high":2.81,"low":2.72,"open":2.77,"volume":12359600},{"timestamp":1553088600,"date":"2019-03-20","index":4303,"close":2.63,"high":2.74,"low":2.6,"open":2.74,"volume":16415600},{"timestamp":1553175000,"date":"2019-03-21","index":4304,"close":2.64,"high":2.68,"low":2.59,"open":2.62,"volume":12821200},{"timestamp":1553261400,"date":"2019-03-22","index":4305,"close":2.61,"high":2.66,"low":2.61,"open":2.66,"volume":13156000},{"timestamp":1553520600,"date":"2019-03-25","index":4306,"close":2.54,"high":2.62,"low":2.52,"open":2.62,"volume":17944800},{"timestamp":1553607000,"date":"2019-03-26","index":4307,"close":2.59,"high":2.61,"low":2.52,"open":2.53,"volume":14140400},{"timestamp":1553693400,"date":"2019-03-27","index":4308,"close":2.57,"high":2.63,"low":2.56,"open":2.59,"volume":10424800},{"timestamp":1553779800,"date":"2019-03-28","index":4309,"close":2.55,"high":2.62,"low":2.52,"open":2.59,"volume":12489200},{"timestamp":1553866200,"date":"2019-03-29","index":4310,"close":2.54,"high":2.59,"low":2.54,"open":2.55,"volume":11676000},{"timestamp":1554125400,"date":"2019-04-01","index":4311,"close":2.59,"high":2.61,"low":2.51,"open":2.57,"volume":17662800},{"timestamp":1554211800,"date":"2019-04-02","index":4312,"close":2.53,"high":2.6,"low":2.52,"open":2.59,"volume":34680800}],"post":[{"timestamp":1554298200,"date":"2019-04-03","index":4313,"close":2.41,"high":2.51,"low":2.2,"open":2.21,"volume":106391600},{"timestamp":1554384600,"date":"2019-04-04","index":4314,"close":2.51,"high":2.52,"low":2.41,"open":2.43,"volume":31671200},{"timestamp":1554471000,"date":"2019-04-05","index":4315,"close":2.46,"high":2.5,"low":2.45,"open":2.49,"volume":22974400},{"timestamp":1554730200,"date":"2019-04-08","index":4316,"close":2.48,"high":2.52,"low":2.43,"open":2.45,"volume":18204000},{"timestamp":1554816600,"date":"2019-04-09","index":4317,"close":2.45,"high":2.5,"low":2.45,"open":2.46,"volume":11914000},{"timestamp":1554903000,"date":"2019-04-10","index":4318,"close":2.49,"high":2.5,"low":2.47,"open":2.47,"volume":11228800},{"timestamp":1554989400,"date":"2019-04-11","index":4319,"close":2.44,"high":2.49,"low":2.43,"open":2.49,"volume":10180800},{"timestamp":1555075800,"date":"2019-04-12","index":4320,"close":2.33,"high":2.46,"low":2.32,"open":2.45,"volume":19114000},{"timestamp":1555335000,"date":"2019-04-15","index":4321,"close":2.23,"high":2.34,"low":2.2,"open":2.32,"volume":22109600},{"timestamp":1555421400,"date":"2019-04-16","index":4322,"close":2.27,"high":2.29,"low":2.24,"open":2.25,"volume":18880000},{"timestamp":1555507800,"date":"2019-04-17","index":4323,"close":2.23,"high":2.28,"low":2.19,"open":2.28,"volume":15684400}]},{"date":"2018-11-29","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1542205800,"date":"2018-11-14","index":4219,"close":3.24,"high":3.53,"low":3.22,"open":3.52,"volume":13744400},{"timestamp":1542292200,"date":"2018-11-15","index":4220,"close":3.28,"high":3.31,"low":3.19,"open":3.24,"volume":12119600},{"timestamp":1542378600,"date":"2018-11-16","index":4221,"close":3.2,"high":3.25,"low":3.11,"open":3.25,"volume":22866800},{"timestamp":1542637800,"date":"2018-11-19","index":4222,"close":3.26,"high":3.29,"low":3.19,"open":3.21,"volume":13803600},{"timestamp":1542724200,"date":"2018-11-20","index":4223,"close":3.07,"high":3.23,"low":3.04,"open":3.15,"volume":24139600},{"timestamp":1542810600,"date":"2018-11-21","index":4224,"close":3.43,"high":3.63,"low":3.08,"open":3.12,"volume":49923200},{"timestamp":1542983400,"date":"2018-11-23","index":4225,"close":3.38,"high":3.44,"low":3.29,"open":3.42,"volume":10767200},{"timestamp":1543242600,"date":"2018-11-26","index":4226,"close":3.64,"high":3.69,"low":3.5,"open":3.5,"volume":23613600},{"timestamp":1543329000,"date":"2018-11-27","index":4227,"close":3.68,"high":3.74,"low":3.55,"open":3.6,"volume":17538800},{"timestamp":1543415400,"date":"2018-11-28","index":4228,"close":3.75,"high":3.77,"low":3.68,"open":3.68,"volume":10574800},{"timestamp":1543501800,"date":"2018-11-29","index":4229,"close":3.66,"high":3.81,"low":3.63,"open":3.76,"volume":16838400}],"post":[{"timestamp":1543588200,"date":"2018-11-30","index":4230,"close":3.41,"high":3.49,"low":3.2,"open":3.25,"volume":47627200},{"timestamp":1543847400,"date":"2018-12-03","index":4231,"close":3.47,"high":3.49,"low":3.38,"open":3.45,"volume":16084800},{"timestamp":1543933800,"date":"2018-12-04","index":4232,"close":3.38,"high":3.53,"low":3.36,"open":3.5,"volume":14935600},{"timestamp":1544106600,"date":"2018-12-06","index":4233,"close":3.39,"high":3.44,"low":3.31,"open":3.38,"volume":12788800},{"timestamp":1544193000,"date":"2018-12-07","index":4234,"close":3.42,"high":3.51,"low":3.38,"open":3.39,"volume":13610400},{"timestamp":1544452200,"date":"2018-12-10","index":4235,"close":3.31,"high":3.36,"low":3.21,"open":3.35,"volume":11174800},{"timestamp":1544538600,"date":"2018-12-11","index":4236,"close":3.24,"high":3.35,"low":3.21,"open":3.34,"volume":9352800},{"timestamp":1544625000,"date":"2018-12-12","index":4237,"close":3.31,"high":3.38,"low":3.24,"open":3.27,"volume":7271200},{"timestamp":1544711400,"date":"2018-12-13","index":4238,"close":3.2,"high":3.34,"low":3.17,"open":3.31,"volume":9746400},{"timestamp":1544797800,"date":"2018-12-14","index":4239,"close":3.19,"high":3.25,"low":3.17,"open":3.17,"volume":6654800},{"timestamp":1545057000,"date":"2018-12-17","index":4240,"close":3.16,"high":3.28,"low":3.14,"open":3.16,"volume":9022800}]},{"date":"2018-09-06","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1534944600,"date":"2018-08-22","index":4160,"close":4.24,"high":4.32,"low":4.13,"open":4.14,"volume":26422400},{"timestamp":1535031000,"date":"2018-08-23","index":4161,"close":4.19,"high":4.3,"low":4.16,"open":4.24,"volume":14334000},{"timestamp":1535117400,"date":"2018-08-24","index":4162,"close":4.14,"high":4.21,"low":4.05,"open":4.19,"volume":18102400},{"timestamp":1535376600,"date":"2018-08-27","index":4163,"close":3.68,"high":4.13,"low":3.64,"open":4.12,"volume":58779600},{"timestamp":1535463000,"date":"2018-08-28","index":4164,"close":3.51,"high":3.69,"low":3.5,"open":3.68,"volume":27288000},{"timestamp":1535549400,"date":"2018-08-29","index":4165,"close":3.53,"high":3.58,"low":3.44,"open":3.54,"volume":16398400},{"timestamp":1535635800,"date":"2018-08-30","index":4166,"close":3.39,"high":3.5,"low":3.38,"open":3.5,"volume":15733600},{"timestamp":1535722200,"date":"2018-08-31","index":4167,"close":3.32,"high":3.41,"low":3.3,"open":3.4,"volume":14896000},{"timestamp":1536067800,"date":"2018-09-04","index":4168,"close":3.51,"high":3.53,"low":3.27,"open":3.29,"volume":23744000},{"timestamp":1536154200,"date":"2018-09-05","index":4169,"close":4.07,"high":4.13,"low":3.49,"open":3.49,"volume":69886400},{"timestamp":1536240600,"date":"2018-09-06","index":4170,"close":4.03,"high":4.06,"low":3.77,"open":4.04,"volume":27108800}],"post":[{"timestamp":1536327000,"date":"2018-09-07","index":4171,"close":4.03,"high":4.09,"low":3.69,"open":3.81,"volume":27182400},{"timestamp":1536586200,"date":"2018-09-10","index":4172,"close":4,"high":4.09,"low":3.97,"open":4.04,"volume":10910800},{"timestamp":1536672600,"date":"2018-09-11","index":4173,"close":4.04,"high":4.15,"low":4,"open":4,"volume":11164000},{"timestamp":1536759000,"date":"2018-09-12","index":4174,"close":4.16,"high":4.19,"low":4.04,"open":4.04,"volume":13583200},{"timestamp":1536845400,"date":"2018-09-13","index":4175,"close":4.26,"high":4.26,"low":4.15,"open":4.18,"volume":14758000},{"timestamp":1536931800,"date":"2018-09-14","index":4176,"close":4.2,"high":4.25,"low":4.12,"open":4.24,"volume":12021600},{"timestamp":1537191000,"date":"2018-09-17","index":4177,"close":4.15,"high":4.22,"low":4.13,"open":4.18,"volume":8928000},{"timestamp":1537277400,"date":"2018-09-18","index":4178,"close":4.13,"high":4.17,"low":4.09,"open":4.11,"volume":7147200},{"timestamp":1537363800,"date":"2018-09-19","index":4179,"close":4.15,"high":4.2,"low":4.11,"open":4.13,"volume":7192800},{"timestamp":1537450200,"date":"2018-09-20","index":4180,"close":4.12,"high":4.2,"low":4.11,"open":4.15,"volume":6416400},{"timestamp":1537536600,"date":"2018-09-21","index":4181,"close":4.13,"high":4.19,"low":4.11,"open":4.11,"volume":12163600}]},{"date":"2018-05-31","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":4092,"close":3.39,"high":3.47,"low":3.33,"open":3.44,"volume":26954000},{"timestamp":1526563800,"date":"2018-05-17","index":4093,"close":3.4,"high":3.44,"low":3.37,"open":3.38,"volume":11648000},{"timestamp":1526650200,"date":"2018-05-18","index":4094,"close":3.12,"high":3.38,"low":3.07,"open":3.38,"volume":40947600},{"timestamp":1526909400,"date":"2018-05-21","index":4095,"close":3.19,"high":3.22,"low":3.12,"open":3.13,"volume":20262800},{"timestamp":1526995800,"date":"2018-05-22","index":4096,"close":3.17,"high":3.23,"low":3.13,"open":3.19,"volume":18169600},{"timestamp":1527082200,"date":"2018-05-23","index":4097,"close":3.18,"high":3.19,"low":3.11,"open":3.13,"volume":12640400},{"timestamp":1527168600,"date":"2018-05-24","index":4098,"close":3.18,"high":3.19,"low":3.11,"open":3.14,"volume":12308000},{"timestamp":1527255000,"date":"2018-05-25","index":4099,"close":3.17,"high":3.2,"low":3.14,"open":3.19,"volume":9776000},{"timestamp":1527600600,"date":"2018-05-29","index":4100,"close":3.26,"high":3.28,"low":3.14,"open":3.14,"volume":16962800},{"timestamp":1527687000,"date":"2018-05-30","index":4101,"close":3.36,"high":3.4,"low":3.22,"open":3.28,"volume":19965200},{"timestamp":1527773400,"date":"2018-05-31","index":4102,"close":3.3,"high":3.4,"low":3.24,"open":3.37,"volume":25956800}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":4103,"close":3.43,"high":3.43,"low":3.2,"open":3.2,"volume":103296000},{"timestamp":1528119000,"date":"2018-06-04","index":4104,"close":3.56,"high":3.56,"low":3.36,"open":3.45,"volume":29186400},{"timestamp":1528205400,"date":"2018-06-05","index":4105,"close":3.65,"high":3.66,"low":3.5,"open":3.56,"volume":22786000},{"timestamp":1528291800,"date":"2018-06-06","index":4106,"close":3.61,"high":3.67,"low":3.56,"open":3.67,"volume":20594400},{"timestamp":1528378200,"date":"2018-06-07","index":4107,"close":3.62,"high":3.66,"low":3.59,"open":3.63,"volume":12854000},{"timestamp":1528464600,"date":"2018-06-08","index":4108,"close":3.63,"high":3.65,"low":3.6,"open":3.63,"volume":20124000},{"timestamp":1528723800,"date":"2018-06-11","index":4109,"close":3.57,"high":3.58,"low":3.52,"open":3.54,"volume":18871200},{"timestamp":1528810200,"date":"2018-06-12","index":4110,"close":3.51,"high":3.59,"low":3.51,"open":3.58,"volume":13536400},{"timestamp":1528896600,"date":"2018-06-13","index":4111,"close":3.33,"high":3.49,"low":3.26,"open":3.49,"volume":35296400},{"timestamp":1528983000,"date":"2018-06-14","index":4112,"close":3.21,"high":3.33,"low":3.17,"open":3.33,"volume":30128800},{"timestamp":1529069400,"date":"2018-06-15","index":4113,"close":3.49,"high":3.59,"low":3.19,"open":3.19,"volume":52570800}]},{"date":"2018-03-28","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4048,"close":3.87,"high":3.95,"low":3.86,"open":3.93,"volume":10072400},{"timestamp":1521120600,"date":"2018-03-15","index":4049,"close":3.83,"high":3.9,"low":3.82,"open":3.88,"volume":7468000},{"timestamp":1521207000,"date":"2018-03-16","index":4050,"close":3.86,"high":3.91,"low":3.83,"open":3.84,"volume":20336000},{"timestamp":1521466200,"date":"2018-03-19","index":4051,"close":3.7,"high":3.85,"low":3.69,"open":3.81,"volume":15904400},{"timestamp":1521552600,"date":"2018-03-20","index":4052,"close":3.62,"high":3.74,"low":3.59,"open":3.7,"volume":17136000},{"timestamp":1521639000,"date":"2018-03-21","index":4053,"close":3.51,"high":3.61,"low":3.5,"open":3.58,"volume":17644800},{"timestamp":1521725400,"date":"2018-03-22","index":4054,"close":3.46,"high":3.52,"low":3.4,"open":3.48,"volume":17769200},{"timestamp":1521811800,"date":"2018-03-23","index":4055,"close":3.38,"high":3.48,"low":3.37,"open":3.48,"volume":15245600},{"timestamp":1522071000,"date":"2018-03-26","index":4056,"close":3.51,"high":3.52,"low":3.4,"open":3.42,"volume":20062800},{"timestamp":1522157400,"date":"2018-03-27","index":4057,"close":3.47,"high":3.55,"low":3.44,"open":3.52,"volume":17923600},{"timestamp":1522243800,"date":"2018-03-28","index":4058,"close":3.54,"high":3.58,"low":3.45,"open":3.5,"volume":30536000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4059,"close":3.15,"high":3.25,"low":3.05,"open":3.16,"volume":101847200},{"timestamp":1522675800,"date":"2018-04-02","index":4060,"close":3.2,"high":3.32,"low":3.13,"open":3.13,"volume":44520000},{"timestamp":1522762200,"date":"2018-04-03","index":4061,"close":3.25,"high":3.28,"low":3.15,"open":3.16,"volume":22988800},{"timestamp":1522848600,"date":"2018-04-04","index":4062,"close":3.34,"high":3.37,"low":3.18,"open":3.2,"volume":25535200},{"timestamp":1522935000,"date":"2018-04-05","index":4063,"close":3.39,"high":3.41,"low":3.32,"open":3.34,"volume":20562400},{"timestamp":1523021400,"date":"2018-04-06","index":4064,"close":3.36,"high":3.41,"low":3.31,"open":3.36,"volume":16953200},{"timestamp":1523280600,"date":"2018-04-09","index":4065,"close":3.37,"high":3.44,"low":3.36,"open":3.38,"volume":22814400},{"timestamp":1523367000,"date":"2018-04-10","index":4066,"close":3.42,"high":3.46,"low":3.38,"open":3.42,"volume":23154400},{"timestamp":1523453400,"date":"2018-04-11","index":4067,"close":3.46,"high":3.49,"low":3.4,"open":3.4,"volume":17136000},{"timestamp":1523539800,"date":"2018-04-12","index":4068,"close":3.41,"high":3.47,"low":3.37,"open":3.46,"volume":12457600},{"timestamp":1523626200,"date":"2018-04-13","index":4069,"close":3.4,"high":3.48,"low":3.39,"open":3.43,"volume":12754800}]},{"date":"2017-11-21","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1510065000,"date":"2017-11-07","index":3962,"close":4.28,"high":4.5,"low":4.27,"open":4.47,"volume":11377600},{"timestamp":1510151400,"date":"2017-11-08","index":3963,"close":4.3,"high":4.32,"low":4.24,"open":4.29,"volume":8921600},{"timestamp":1510237800,"date":"2017-11-09","index":3964,"close":4.39,"high":4.5,"low":4.28,"open":4.28,"volume":11451600},{"timestamp":1510324200,"date":"2017-11-10","index":3965,"close":4.11,"high":4.36,"low":4.05,"open":4.36,"volume":23149600},{"timestamp":1510583400,"date":"2017-11-13","index":3966,"close":4.05,"high":4.21,"low":3.98,"open":4.11,"volume":17498800},{"timestamp":1510669800,"date":"2017-11-14","index":3967,"close":4.05,"high":4.09,"low":3.96,"open":4.03,"volume":14071200},{"timestamp":1510756200,"date":"2017-11-15","index":3968,"close":4,"high":4.13,"low":3.96,"open":4.02,"volume":15286000},{"timestamp":1510842600,"date":"2017-11-16","index":3969,"close":4.05,"high":4.2,"low":4,"open":4,"volume":19420400},{"timestamp":1510929000,"date":"2017-11-17","index":3970,"close":4.08,"high":4.14,"low":4.04,"open":4.08,"volume":12778000},{"timestamp":1511188200,"date":"2017-11-20","index":3971,"close":4.11,"high":4.11,"low":4.01,"open":4.1,"volume":15186800},{"timestamp":1511274600,"date":"2017-11-21","index":3972,"close":4.18,"high":4.2,"low":4.07,"open":4.13,"volume":37409600}],"post":[{"timestamp":1511361000,"date":"2017-11-22","index":3973,"close":4.34,"high":4.68,"low":4.32,"open":4.46,"volume":80569600},{"timestamp":1511533800,"date":"2017-11-24","index":3974,"close":4.36,"high":4.55,"low":4.34,"open":4.36,"volume":25896800},{"timestamp":1511793000,"date":"2017-11-27","index":3975,"close":4.54,"high":4.55,"low":4.4,"open":4.4,"volume":23387200},{"timestamp":1511879400,"date":"2017-11-28","index":3976,"close":4.76,"high":4.76,"low":4.54,"open":4.54,"volume":23533600},{"timestamp":1511965800,"date":"2017-11-29","index":3977,"close":4.88,"high":4.92,"low":4.76,"open":4.77,"volume":25909200},{"timestamp":1512052200,"date":"2017-11-30","index":3978,"close":4.69,"high":4.84,"low":4.68,"open":4.8,"volume":20098800},{"timestamp":1512138600,"date":"2017-12-01","index":3979,"close":4.69,"high":4.79,"low":4.62,"open":4.68,"volume":15327600},{"timestamp":1512397800,"date":"2017-12-04","index":3980,"close":4.85,"high":4.97,"low":4.75,"open":4.76,"volume":17445200},{"timestamp":1512484200,"date":"2017-12-05","index":3981,"close":4.82,"high":4.91,"low":4.74,"open":4.88,"volume":12323600},{"timestamp":1512570600,"date":"2017-12-06","index":3982,"close":4.75,"high":4.84,"low":4.73,"open":4.82,"volume":9721200},{"timestamp":1512657000,"date":"2017-12-07","index":3983,"close":4.66,"high":4.79,"low":4.65,"open":4.75,"volume":13109200}]},{"date":"2017-08-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":3900,"close":5.37,"high":5.48,"low":5.36,"open":5.48,"volume":6085200},{"timestamp":1502458200,"date":"2017-08-11","index":3901,"close":5.44,"high":5.46,"low":5.27,"open":5.31,"volume":6477200},{"timestamp":1502717400,"date":"2017-08-14","index":3902,"close":5.46,"high":5.5,"low":5.43,"open":5.49,"volume":6135600},{"timestamp":1502803800,"date":"2017-08-15","index":3903,"close":5.23,"high":5.44,"low":5.2,"open":5.43,"volume":15553600},{"timestamp":1502890200,"date":"2017-08-16","index":3904,"close":5.35,"high":5.37,"low":5.27,"open":5.28,"volume":9757600},{"timestamp":1502976600,"date":"2017-08-17","index":3905,"close":5.28,"high":5.41,"low":5.25,"open":5.34,"volume":7758400},{"timestamp":1503063000,"date":"2017-08-18","index":3906,"close":5.3,"high":5.33,"low":5.24,"open":5.26,"volume":8494000},{"timestamp":1503322200,"date":"2017-08-21","index":3907,"close":5.24,"high":5.34,"low":5.24,"open":5.29,"volume":6532400},{"timestamp":1503408600,"date":"2017-08-22","index":3908,"close":5.41,"high":5.42,"low":5.27,"open":5.28,"volume":9895200},{"timestamp":1503495000,"date":"2017-08-23","index":3909,"close":5.37,"high":5.45,"low":5.3,"open":5.4,"volume":9731600},{"timestamp":1503581400,"date":"2017-08-24","index":3910,"close":5.45,"high":5.53,"low":5.41,"open":5.44,"volume":16938400}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":3911,"close":4.85,"high":4.99,"low":4.68,"open":4.97,"volume":82002800},{"timestamp":1503927000,"date":"2017-08-28","index":3912,"close":4.79,"high":4.93,"low":4.74,"open":4.85,"volume":20913600},{"timestamp":1504013400,"date":"2017-08-29","index":3913,"close":4.69,"high":4.77,"low":4.66,"open":4.73,"volume":18670800},{"timestamp":1504099800,"date":"2017-08-30","index":3914,"close":4.7,"high":4.74,"low":4.67,"open":4.69,"volume":8840400},{"timestamp":1504186200,"date":"2017-08-31","index":3915,"close":4.63,"high":4.72,"low":4.62,"open":4.71,"volume":10518400},{"timestamp":1504272600,"date":"2017-09-01","index":3916,"close":4.67,"high":4.72,"low":4.65,"open":4.65,"volume":9377200},{"timestamp":1504618200,"date":"2017-09-05","index":3917,"close":4.74,"high":4.74,"low":4.64,"open":4.67,"volume":10584000},{"timestamp":1504704600,"date":"2017-09-06","index":3918,"close":4.84,"high":4.84,"low":4.75,"open":4.75,"volume":11683200},{"timestamp":1504791000,"date":"2017-09-07","index":3919,"close":4.71,"high":4.84,"low":4.7,"open":4.76,"volume":11212000},{"timestamp":1504877400,"date":"2017-09-08","index":3920,"close":4.79,"high":4.8,"low":4.68,"open":4.71,"volume":8876800},{"timestamp":1505136600,"date":"2017-09-11","index":3921,"close":4.8,"high":4.86,"low":4.78,"open":4.8,"volume":8818400}]},{"date":"2017-05-25","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":3837,"close":6.09,"high":6.33,"low":6.06,"open":6.28,"volume":12190800},{"timestamp":1494595800,"date":"2017-05-12","index":3838,"close":6.01,"high":6.09,"low":5.95,"open":6.07,"volume":7281200},{"timestamp":1494855000,"date":"2017-05-15","index":3839,"close":6.09,"high":6.17,"low":6.03,"open":6.03,"volume":8557600},{"timestamp":1494941400,"date":"2017-05-16","index":3840,"close":6.12,"high":6.13,"low":5.97,"open":6.08,"volume":8138800},{"timestamp":1495027800,"date":"2017-05-17","index":3841,"close":5.96,"high":6.12,"low":5.94,"open":6.12,"volume":8830800},{"timestamp":1495114200,"date":"2017-05-18","index":3842,"close":5.95,"high":6.01,"low":5.88,"open":5.99,"volume":6992800},{"timestamp":1495200600,"date":"2017-05-19","index":3843,"close":6.05,"high":6.08,"low":5.89,"open":5.95,"volume":10678400},{"timestamp":1495459800,"date":"2017-05-22","index":3844,"close":6.01,"high":6.15,"low":6.01,"open":6.09,"volume":9823600},{"timestamp":1495546200,"date":"2017-05-23","index":3845,"close":5.66,"high":6.09,"low":5.66,"open":6.09,"volume":22539200},{"timestamp":1495632600,"date":"2017-05-24","index":3846,"close":5.68,"high":5.72,"low":5.61,"open":5.65,"volume":9792400},{"timestamp":1495719000,"date":"2017-05-25","index":3847,"close":5.91,"high":5.92,"low":5.68,"open":5.9,"volume":30954000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":3848,"close":5.55,"high":5.6,"low":5.31,"open":5.53,"volume":56848000},{"timestamp":1496151000,"date":"2017-05-30","index":3849,"close":5.64,"high":5.73,"low":5.54,"open":5.55,"volume":22719600},{"timestamp":1496237400,"date":"2017-05-31","index":3850,"close":5.53,"high":5.68,"low":5.47,"open":5.66,"volume":21626000},{"timestamp":1496323800,"date":"2017-06-01","index":3851,"close":5.7,"high":5.74,"low":5.53,"open":5.54,"volume":14764000},{"timestamp":1496410200,"date":"2017-06-02","index":3852,"close":5.67,"high":5.7,"low":5.59,"open":5.68,"volume":9402000},{"timestamp":1496669400,"date":"2017-06-05","index":3853,"close":5.62,"high":5.64,"low":5.49,"open":5.56,"volume":7822800},{"timestamp":1496755800,"date":"2017-06-06","index":3854,"close":5.47,"high":5.59,"low":5.47,"open":5.56,"volume":12421600},{"timestamp":1496842200,"date":"2017-06-07","index":3855,"close":5.51,"high":5.55,"low":5.46,"open":5.49,"volume":8619200},{"timestamp":1496928600,"date":"2017-06-08","index":3856,"close":5.34,"high":5.61,"low":5.33,"open":5.54,"volume":14475200},{"timestamp":1497015000,"date":"2017-06-09","index":3857,"close":5.5,"high":5.52,"low":5.32,"open":5.33,"volume":11822800},{"timestamp":1497274200,"date":"2017-06-12","index":3858,"close":5.43,"high":5.54,"low":5.4,"open":5.49,"volume":13127600}]},{"date":"2017-03-23","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1489069800,"date":"2017-03-09","index":3793,"close":6.25,"high":6.31,"low":6.2,"open":6.25,"volume":9594800},{"timestamp":1489156200,"date":"2017-03-10","index":3794,"close":6.3,"high":6.32,"low":6.16,"open":6.18,"volume":12197600},{"timestamp":1489411800,"date":"2017-03-13","index":3795,"close":6.05,"high":6.2,"low":6.03,"open":6.19,"volume":15760400},{"timestamp":1489498200,"date":"2017-03-14","index":3796,"close":6.14,"high":6.16,"low":6,"open":6.05,"volume":7399200},{"timestamp":1489584600,"date":"2017-03-15","index":3797,"close":6.17,"high":6.2,"low":6.07,"open":6.16,"volume":11586000},{"timestamp":1489671000,"date":"2017-03-16","index":3798,"close":6.07,"high":6.15,"low":6.01,"open":6.15,"volume":12534000},{"timestamp":1489757400,"date":"2017-03-17","index":3799,"close":6.16,"high":6.17,"low":6.05,"open":6.07,"volume":21716400},{"timestamp":1490016600,"date":"2017-03-20","index":3800,"close":5.97,"high":6.21,"low":5.94,"open":6.16,"volume":16464800},{"timestamp":1490103000,"date":"2017-03-21","index":3801,"close":6,"high":6.03,"low":5.85,"open":6.01,"volume":11402000},{"timestamp":1490189400,"date":"2017-03-22","index":3802,"close":6.02,"high":6.03,"low":5.94,"open":6.01,"volume":8168000},{"timestamp":1490275800,"date":"2017-03-23","index":3803,"close":5.99,"high":6.11,"low":5.95,"open":6.04,"volume":18648800}],"post":[{"timestamp":1490362200,"date":"2017-03-24","index":3804,"close":5.18,"high":5.39,"low":5.16,"open":5.34,"volume":63778400},{"timestamp":1490621400,"date":"2017-03-27","index":3805,"close":5.21,"high":5.27,"low":5.06,"open":5.08,"volume":27849200},{"timestamp":1490707800,"date":"2017-03-28","index":3806,"close":5.43,"high":5.45,"low":5.18,"open":5.22,"volume":17114400},{"timestamp":1490794200,"date":"2017-03-29","index":3807,"close":5.49,"high":5.53,"low":5.39,"open":5.45,"volume":13033200},{"timestamp":1490880600,"date":"2017-03-30","index":3808,"close":5.61,"high":5.62,"low":5.47,"open":5.47,"volume":8888000},{"timestamp":1490967000,"date":"2017-03-31","index":3809,"close":5.64,"high":5.68,"low":5.59,"open":5.61,"volume":11736800},{"timestamp":1491226200,"date":"2017-04-03","index":3810,"close":5.5,"high":5.66,"low":5.48,"open":5.63,"volume":10836400},{"timestamp":1491312600,"date":"2017-04-04","index":3811,"close":5.49,"high":5.55,"low":5.43,"open":5.49,"volume":8948000},{"timestamp":1491399000,"date":"2017-04-05","index":3812,"close":5.44,"high":5.57,"low":5.43,"open":5.55,"volume":8675600},{"timestamp":1491485400,"date":"2017-04-06","index":3813,"close":5.46,"high":5.54,"low":5.43,"open":5.49,"volume":13184800},{"timestamp":1491571800,"date":"2017-04-07","index":3814,"close":5.41,"high":5.51,"low":5.39,"open":5.45,"volume":15018000}]},{"date":"2016-11-22","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1478615400,"date":"2016-11-08","index":3711,"close":5.23,"high":5.31,"low":5.22,"open":5.28,"volume":7536000},{"timestamp":1478701800,"date":"2016-11-09","index":3712,"close":5.38,"high":5.4,"low":5.13,"open":5.15,"volume":6962000},{"timestamp":1478788200,"date":"2016-11-10","index":3713,"close":5.47,"high":5.63,"low":5.43,"open":5.44,"volume":10095200},{"timestamp":1478874600,"date":"2016-11-11","index":3714,"close":5.58,"high":5.59,"low":5.38,"open":5.45,"volume":8789600},{"timestamp":1479133800,"date":"2016-11-14","index":3715,"close":5.75,"high":5.82,"low":5.6,"open":5.61,"volume":8301600},{"timestamp":1479220200,"date":"2016-11-15","index":3716,"close":5.66,"high":5.75,"low":5.55,"open":5.73,"volume":8867200},{"timestamp":1479306600,"date":"2016-11-16","index":3717,"close":5.76,"high":5.8,"low":5.61,"open":5.63,"volume":6833200},{"timestamp":1479393000,"date":"2016-11-17","index":3718,"close":5.86,"high":5.88,"low":5.75,"open":5.83,"volume":4574000},{"timestamp":1479479400,"date":"2016-11-18","index":3719,"close":5.86,"high":5.89,"low":5.76,"open":5.84,"volume":6716000},{"timestamp":1479738600,"date":"2016-11-21","index":3720,"close":5.86,"high":5.89,"low":5.79,"open":5.88,"volume":8942000},{"timestamp":1479825000,"date":"2016-11-22","index":3721,"close":6.03,"high":6.05,"low":5.9,"open":5.92,"volume":14966800}],"post":[{"timestamp":1479911400,"date":"2016-11-23","index":3722,"close":6.51,"high":6.6,"low":6.16,"open":6.2,"volume":37507200},{"timestamp":1480084200,"date":"2016-11-25","index":3723,"close":6.45,"high":6.62,"low":6.45,"open":6.53,"volume":9253200},{"timestamp":1480343400,"date":"2016-11-28","index":3724,"close":6.29,"high":6.5,"low":6.19,"open":6.5,"volume":11262800},{"timestamp":1480429800,"date":"2016-11-29","index":3725,"close":6.12,"high":6.26,"low":6.09,"open":6.21,"volume":9284400},{"timestamp":1480516200,"date":"2016-11-30","index":3726,"close":6.17,"high":6.21,"low":6.06,"open":6.11,"volume":12769200},{"timestamp":1480602600,"date":"2016-12-01","index":3727,"close":6.16,"high":6.26,"low":6.11,"open":6.16,"volume":5762800},{"timestamp":1480689000,"date":"2016-12-02","index":3728,"close":6.07,"high":6.21,"low":6.03,"open":6.15,"volume":6291200},{"timestamp":1480948200,"date":"2016-12-05","index":3729,"close":6.13,"high":6.22,"low":6.07,"open":6.11,"volume":9341200},{"timestamp":1481034600,"date":"2016-12-06","index":3730,"close":6.22,"high":6.23,"low":6.15,"open":6.16,"volume":6032000},{"timestamp":1481121000,"date":"2016-12-07","index":3731,"close":6.49,"high":6.53,"low":6.29,"open":6.29,"volume":11197200},{"timestamp":1481207400,"date":"2016-12-08","index":3732,"close":6.49,"high":6.55,"low":6.39,"open":6.5,"volume":12400800}]},{"date":"2016-08-25","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":3649,"close":7.78,"high":7.79,"low":7.61,"open":7.63,"volume":9911200},{"timestamp":1471008600,"date":"2016-08-12","index":3650,"close":7.84,"high":7.93,"low":7.7,"open":7.75,"volume":8584000},{"timestamp":1471267800,"date":"2016-08-15","index":3651,"close":7.93,"high":8.02,"low":7.83,"open":7.83,"volume":5720400},{"timestamp":1471354200,"date":"2016-08-16","index":3652,"close":7.79,"high":7.99,"low":7.79,"open":7.91,"volume":6347600},{"timestamp":1471440600,"date":"2016-08-17","index":3653,"close":7.7,"high":7.74,"low":7.63,"open":7.72,"volume":7049600},{"timestamp":1471527000,"date":"2016-08-18","index":3654,"close":7.79,"high":7.8,"low":7.64,"open":7.73,"volume":6320400},{"timestamp":1471613400,"date":"2016-08-19","index":3655,"close":7.93,"high":7.98,"low":7.72,"open":7.76,"volume":8659200},{"timestamp":1471872600,"date":"2016-08-22","index":3656,"close":7.86,"high":8.02,"low":7.82,"open":8,"volume":6687600},{"timestamp":1471959000,"date":"2016-08-23","index":3657,"close":8.02,"high":8.17,"low":7.96,"open":8.01,"volume":11361200},{"timestamp":1472045400,"date":"2016-08-24","index":3658,"close":7.93,"high":8.1,"low":7.91,"open":8.03,"volume":10861600},{"timestamp":1472131800,"date":"2016-08-25","index":3659,"close":8.04,"high":8.06,"low":7.82,"open":7.92,"volume":24669200}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":3660,"close":7.18,"high":7.63,"low":7.17,"open":7.55,"volume":57973600},{"timestamp":1472477400,"date":"2016-08-29","index":3661,"close":7.24,"high":7.24,"low":7.09,"open":7.19,"volume":17622400},{"timestamp":1472563800,"date":"2016-08-30","index":3662,"close":7.12,"high":7.24,"low":7.07,"open":7.22,"volume":11436400},{"timestamp":1472650200,"date":"2016-08-31","index":3663,"close":7.1,"high":7.24,"low":7.08,"open":7.12,"volume":11312000},{"timestamp":1472736600,"date":"2016-09-01","index":3664,"close":7.01,"high":7.14,"low":6.99,"open":7.12,"volume":8379200},{"timestamp":1472823000,"date":"2016-09-02","index":3665,"close":7.1,"high":7.12,"low":7.01,"open":7.05,"volume":6760400},{"timestamp":1473168600,"date":"2016-09-06","index":3666,"close":7.09,"high":7.17,"low":7.06,"open":7.09,"volume":7776400},{"timestamp":1473255000,"date":"2016-09-07","index":3667,"close":7.03,"high":7.06,"low":6.97,"open":7.01,"volume":6064400},{"timestamp":1473341400,"date":"2016-09-08","index":3668,"close":6.95,"high":7.03,"low":6.94,"open":6.99,"volume":6915200},{"timestamp":1473427800,"date":"2016-09-09","index":3669,"close":6.8,"high":7.01,"low":6.79,"open":6.99,"volume":9941600},{"timestamp":1473687000,"date":"2016-09-12","index":3670,"close":6.76,"high":6.84,"low":6.71,"open":6.84,"volume":14428000}]},{"date":"2016-05-26","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":3586,"close":7.28,"high":7.35,"low":7.21,"open":7.32,"volume":8598800},{"timestamp":1463146200,"date":"2016-05-13","index":3587,"close":7.18,"high":7.33,"low":7.1,"open":7.28,"volume":11854400},{"timestamp":1463405400,"date":"2016-05-16","index":3588,"close":7.26,"high":7.28,"low":7.14,"open":7.19,"volume":12104400},{"timestamp":1463491800,"date":"2016-05-17","index":3589,"close":7.11,"high":7.35,"low":7.1,"open":7.27,"volume":12189200},{"timestamp":1463578200,"date":"2016-05-18","index":3590,"close":7.01,"high":7.09,"low":6.95,"open":7.08,"volume":15548800},{"timestamp":1463664600,"date":"2016-05-19","index":3591,"close":7.14,"high":7.14,"low":6.88,"open":7.01,"volume":12570000},{"timestamp":1463751000,"date":"2016-05-20","index":3592,"close":7.12,"high":7.18,"low":7.05,"open":7.17,"volume":9317200},{"timestamp":1464010200,"date":"2016-05-23","index":3593,"close":7.12,"high":7.22,"low":7.08,"open":7.15,"volume":8022800},{"timestamp":1464096600,"date":"2016-05-24","index":3594,"close":7.18,"high":7.24,"low":7.04,"open":7.1,"volume":14090400},{"timestamp":1464183000,"date":"2016-05-25","index":3595,"close":7.43,"high":7.46,"low":7.17,"open":7.19,"volume":18447200},{"timestamp":1464269400,"date":"2016-05-26","index":3596,"close":7.49,"high":7.61,"low":7.47,"open":7.5,"volume":13702000}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":3597,"close":7.2,"high":7.23,"low":6.91,"open":7.01,"volume":30238400},{"timestamp":1464701400,"date":"2016-05-31","index":3598,"close":7.28,"high":7.34,"low":7.16,"open":7.22,"volume":39743200},{"timestamp":1464787800,"date":"2016-06-01","index":3599,"close":7.24,"high":7.3,"low":7.11,"open":7.26,"volume":14889200},{"timestamp":1464874200,"date":"2016-06-02","index":3600,"close":7.22,"high":7.33,"low":7.19,"open":7.24,"volume":7872400},{"timestamp":1464960600,"date":"2016-06-03","index":3601,"close":7.16,"high":7.26,"low":7.08,"open":7.24,"volume":8838800},{"timestamp":1465219800,"date":"2016-06-06","index":3602,"close":7.12,"high":7.15,"low":7.01,"open":7.07,"volume":7820800},{"timestamp":1465306200,"date":"2016-06-07","index":3603,"close":7.11,"high":7.2,"low":7.1,"open":7.12,"volume":7284000},{"timestamp":1465392600,"date":"2016-06-08","index":3604,"close":7.06,"high":7.16,"low":7.05,"open":7.12,"volume":7681600},{"timestamp":1465479000,"date":"2016-06-09","index":3605,"close":6.82,"high":7.07,"low":6.79,"open":7.02,"volume":13588000},{"timestamp":1465565400,"date":"2016-06-10","index":3606,"close":6.63,"high":6.74,"low":6.54,"open":6.74,"volume":18088400},{"timestamp":1465824600,"date":"2016-06-13","index":3607,"close":6.51,"high":6.67,"low":6.51,"open":6.61,"volume":9326800}]},{"date":"2016-03-24","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1457620200,"date":"2016-03-10","index":3542,"close":7.61,"high":7.83,"low":7.49,"open":7.83,"volume":8197200},{"timestamp":1457706600,"date":"2016-03-11","index":3543,"close":7.69,"high":7.77,"low":7.61,"open":7.64,"volume":6477200},{"timestamp":1457962200,"date":"2016-03-14","index":3544,"close":7.91,"high":8.01,"low":7.68,"open":7.69,"volume":6921600},{"timestamp":1458048600,"date":"2016-03-15","index":3545,"close":7.7,"high":7.93,"low":7.49,"open":7.88,"volume":8111600},{"timestamp":1458135000,"date":"2016-03-16","index":3546,"close":7.98,"high":8,"low":7.7,"open":7.79,"volume":6249600},{"timestamp":1458221400,"date":"2016-03-17","index":3547,"close":7.84,"high":8.06,"low":7.75,"open":8.05,"volume":12200800},{"timestamp":1458307800,"date":"2016-03-18","index":3548,"close":7.71,"high":8.07,"low":7.7,"open":7.89,"volume":22170800},{"timestamp":1458567000,"date":"2016-03-21","index":3549,"close":7.71,"high":7.91,"low":7.51,"open":7.73,"volume":13434800},{"timestamp":1458653400,"date":"2016-03-22","index":3550,"close":7.55,"high":7.7,"low":7.5,"open":7.69,"volume":8700000},{"timestamp":1458739800,"date":"2016-03-23","index":3551,"close":7.59,"high":7.7,"low":7.51,"open":7.55,"volume":7876800},{"timestamp":1458826200,"date":"2016-03-24","index":3552,"close":7.57,"high":7.63,"low":7.4,"open":7.59,"volume":17952400}],"post":[{"timestamp":1459171800,"date":"2016-03-28","index":3553,"close":7.52,"high":7.74,"low":7.1,"open":7.24,"volume":32988800},{"timestamp":1459258200,"date":"2016-03-29","index":3554,"close":7.88,"high":7.98,"low":7.5,"open":7.55,"volume":15210000},{"timestamp":1459344600,"date":"2016-03-30","index":3555,"close":7.94,"high":7.99,"low":7.75,"open":7.89,"volume":10088400},{"timestamp":1459431000,"date":"2016-03-31","index":3556,"close":7.93,"high":8.11,"low":7.92,"open":7.97,"volume":8376000},{"timestamp":1459517400,"date":"2016-04-01","index":3557,"close":7.84,"high":7.94,"low":7.68,"open":7.93,"volume":8540400},{"timestamp":1459776600,"date":"2016-04-04","index":3558,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":5967200},{"timestamp":1459863000,"date":"2016-04-05","index":3559,"close":7.57,"high":7.77,"low":7.55,"open":7.7,"volume":7004000},{"timestamp":1459949400,"date":"2016-04-06","index":3560,"close":7.52,"high":7.78,"low":7.45,"open":7.56,"volume":9206000},{"timestamp":1460035800,"date":"2016-04-07","index":3561,"close":7.28,"high":7.55,"low":7.25,"open":7.53,"volume":14695600},{"timestamp":1460122200,"date":"2016-04-08","index":3562,"close":7.37,"high":7.47,"low":7.28,"open":7.32,"volume":8490400},{"timestamp":1460381400,"date":"2016-04-11","index":3563,"close":7.47,"high":7.66,"low":7.43,"open":7.43,"volume":8181200}]},{"date":"2015-11-23","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1447079400,"date":"2015-11-09","index":3459,"close":11.38,"high":11.7,"low":11.36,"open":11.69,"volume":6093200},{"timestamp":1447165800,"date":"2015-11-10","index":3460,"close":11.48,"high":11.55,"low":11.31,"open":11.36,"volume":6072800},{"timestamp":1447252200,"date":"2015-11-11","index":3461,"close":11.15,"high":11.57,"low":11.11,"open":11.52,"volume":7525200},{"timestamp":1447338600,"date":"2015-11-12","index":3462,"close":11.13,"high":11.2,"low":10.97,"open":11.11,"volume":7546000},{"timestamp":1447425000,"date":"2015-11-13","index":3463,"close":9.3,"high":10.02,"low":9.27,"open":9.98,"volume":38060800},{"timestamp":1447684200,"date":"2015-11-16","index":3464,"close":9.52,"high":9.55,"low":9.24,"open":9.25,"volume":10280000},{"timestamp":1447770600,"date":"2015-11-17","index":3465,"close":9.29,"high":9.57,"low":9.23,"open":9.57,"volume":10395200},{"timestamp":1447857000,"date":"2015-11-18","index":3466,"close":9.45,"high":9.52,"low":9.31,"open":9.39,"volume":9136800},{"timestamp":1447943400,"date":"2015-11-19","index":3467,"close":9.61,"high":9.74,"low":9.38,"open":9.41,"volume":8218800},{"timestamp":1448029800,"date":"2015-11-20","index":3468,"close":9.81,"high":9.94,"low":9.64,"open":9.77,"volume":11176800},{"timestamp":1448289000,"date":"2015-11-23","index":3469,"close":9.4,"high":9.42,"low":8.25,"open":8.28,"volume":67735200}],"post":[{"timestamp":1448375400,"date":"2015-11-24","index":3470,"close":9.48,"high":9.56,"low":8.98,"open":9,"volume":21452000},{"timestamp":1448461800,"date":"2015-11-25","index":3471,"close":9.16,"high":9.51,"low":9.15,"open":9.45,"volume":8231600},{"timestamp":1448634600,"date":"2015-11-27","index":3472,"close":9,"high":9.24,"low":8.95,"open":9.22,"volume":4770000},{"timestamp":1448893800,"date":"2015-11-30","index":3473,"close":8.76,"high":8.96,"low":8.73,"open":8.89,"volume":12892400},{"timestamp":1448980200,"date":"2015-12-01","index":3474,"close":8.68,"high":8.79,"low":8.56,"open":8.76,"volume":8725200},{"timestamp":1449066600,"date":"2015-12-02","index":3475,"close":8.47,"high":8.71,"low":8.47,"open":8.68,"volume":11470800},{"timestamp":1449153000,"date":"2015-12-03","index":3476,"close":8.19,"high":8.46,"low":8.05,"open":8.46,"volume":14872000},{"timestamp":1449239400,"date":"2015-12-04","index":3477,"close":8.32,"high":8.34,"low":8.06,"open":8.19,"volume":14113200},{"timestamp":1449498600,"date":"2015-12-07","index":3478,"close":8.27,"high":8.35,"low":8.13,"open":8.3,"volume":11792400},{"timestamp":1449585000,"date":"2015-12-08","index":3479,"close":8.44,"high":8.47,"low":8.07,"open":8.15,"volume":11211200},{"timestamp":1449671400,"date":"2015-12-09","index":3480,"close":8.11,"high":8.51,"low":8.1,"open":8.28,"volume":10329200}]},{"date":"2015-08-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":3398,"close":11.52,"high":11.72,"low":11.4,"open":11.41,"volume":4406400},{"timestamp":1439559000,"date":"2015-08-14","index":3399,"close":11.86,"high":11.96,"low":11.64,"open":11.64,"volume":9747600},{"timestamp":1439818200,"date":"2015-08-17","index":3400,"close":11.74,"high":11.87,"low":11.61,"open":11.86,"volume":4342400},{"timestamp":1439904600,"date":"2015-08-18","index":3401,"close":11.75,"high":11.93,"low":11.73,"open":11.76,"volume":6476000},{"timestamp":1439991000,"date":"2015-08-19","index":3402,"close":11.61,"high":11.79,"low":11.44,"open":11.71,"volume":7016000},{"timestamp":1440077400,"date":"2015-08-20","index":3403,"close":11.31,"high":11.5,"low":11.3,"open":11.41,"volume":6032000},{"timestamp":1440163800,"date":"2015-08-21","index":3404,"close":11.21,"high":11.53,"low":11.16,"open":11.19,"volume":8100800},{"timestamp":1440423000,"date":"2015-08-24","index":3405,"close":10.74,"high":11.04,"low":9.66,"open":10.47,"volume":9250800},{"timestamp":1440509400,"date":"2015-08-25","index":3406,"close":10.97,"high":11.17,"low":10.82,"open":11.02,"volume":18920400},{"timestamp":1440595800,"date":"2015-08-26","index":3407,"close":11.34,"high":11.38,"low":11.01,"open":11.17,"volume":15134400},{"timestamp":1440682200,"date":"2015-08-27","index":3408,"close":11.55,"high":11.75,"low":11.36,"open":11.55,"volume":11679600}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":3409,"close":10.62,"high":11.23,"low":10.39,"open":11.16,"volume":33722000},{"timestamp":1441027800,"date":"2015-08-31","index":3410,"close":10.62,"high":10.65,"low":10.39,"open":10.57,"volume":9861200},{"timestamp":1441114200,"date":"2015-09-01","index":3411,"close":10.3,"high":10.54,"low":10.18,"open":10.38,"volume":9354400},{"timestamp":1441200600,"date":"2015-09-02","index":3412,"close":10.45,"high":10.52,"low":10.28,"open":10.42,"volume":10147600},{"timestamp":1441287000,"date":"2015-09-03","index":3413,"close":10.43,"high":10.69,"low":10.39,"open":10.5,"volume":8372800},{"timestamp":1441373400,"date":"2015-09-04","index":3414,"close":10.31,"high":10.39,"low":10.18,"open":10.3,"volume":6127600},{"timestamp":1441719000,"date":"2015-09-08","index":3415,"close":10.45,"high":10.49,"low":10.19,"open":10.49,"volume":8708000},{"timestamp":1441805400,"date":"2015-09-09","index":3416,"close":10.45,"high":10.56,"low":10.41,"open":10.51,"volume":5874800},{"timestamp":1441891800,"date":"2015-09-10","index":3417,"close":10.59,"high":10.72,"low":10.38,"open":10.41,"volume":5733200},{"timestamp":1441978200,"date":"2015-09-11","index":3418,"close":10.69,"high":10.72,"low":10.42,"open":10.56,"volume":6061600},{"timestamp":1442237400,"date":"2015-09-14","index":3419,"close":10.79,"high":10.8,"low":10.56,"open":10.71,"volume":5638800}]},{"date":"2015-05-28","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":3334,"close":9.8,"high":9.85,"low":9.63,"open":9.77,"volume":6279200},{"timestamp":1431610200,"date":"2015-05-14","index":3335,"close":9.79,"high":9.85,"low":9.69,"open":9.85,"volume":2988800},{"timestamp":1431696600,"date":"2015-05-15","index":3336,"close":10.02,"high":10.02,"low":9.77,"open":9.79,"volume":5546800},{"timestamp":1431955800,"date":"2015-05-18","index":3337,"close":10.06,"high":10.08,"low":9.93,"open":10.02,"volume":4638800},{"timestamp":1432042200,"date":"2015-05-19","index":3338,"close":10.08,"high":10.11,"low":10.01,"open":10.1,"volume":4007600},{"timestamp":1432128600,"date":"2015-05-20","index":3339,"close":10.03,"high":10.08,"low":9.92,"open":10.05,"volume":4026000},{"timestamp":1432215000,"date":"2015-05-21","index":3340,"close":10.19,"high":10.23,"low":10.06,"open":10.11,"volume":5148000},{"timestamp":1432301400,"date":"2015-05-22","index":3341,"close":10.2,"high":10.24,"low":10.1,"open":10.19,"volume":4556400},{"timestamp":1432647000,"date":"2015-05-26","index":3342,"close":10.05,"high":10.24,"low":9.96,"open":10.17,"volume":4948400},{"timestamp":1432733400,"date":"2015-05-27","index":3343,"close":9.87,"high":10.15,"low":9.85,"open":10.14,"volume":7198800},{"timestamp":1432819800,"date":"2015-05-28","index":3344,"close":10.23,"high":10.33,"low":9.88,"open":9.89,"volume":15432800}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":3345,"close":10.85,"high":11.12,"low":10.78,"open":10.99,"volume":34731200},{"timestamp":1433165400,"date":"2015-06-01","index":3346,"close":10.87,"high":11.02,"low":10.6,"open":10.94,"volume":13171200},{"timestamp":1433251800,"date":"2015-06-02","index":3347,"close":10.99,"high":11.1,"low":10.69,"open":10.85,"volume":9230000},{"timestamp":1433338200,"date":"2015-06-03","index":3348,"close":10.93,"high":11.08,"low":10.9,"open":11,"volume":7961200},{"timestamp":1433424600,"date":"2015-06-04","index":3349,"close":11.01,"high":11.11,"low":10.97,"open":11.04,"volume":7472000},{"timestamp":1433511000,"date":"2015-06-05","index":3350,"close":11.03,"high":11.06,"low":10.9,"open":11.02,"volume":5970000},{"timestamp":1433770200,"date":"2015-06-08","index":3351,"close":10.76,"high":11.07,"low":10.76,"open":11.01,"volume":5908000},{"timestamp":1433856600,"date":"2015-06-09","index":3352,"close":10.73,"high":10.86,"low":10.72,"open":10.78,"volume":5136800},{"timestamp":1433943000,"date":"2015-06-10","index":3353,"close":10.71,"high":10.87,"low":10.68,"open":10.79,"volume":7138800},{"timestamp":1434029400,"date":"2015-06-11","index":3354,"close":10.75,"high":10.93,"low":10.69,"open":10.8,"volume":7231600},{"timestamp":1434115800,"date":"2015-06-12","index":3355,"close":10.74,"high":10.82,"low":10.67,"open":10.73,"volume":5338800}]},{"date":"2015-03-26","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1426167000,"date":"2015-03-12","index":3291,"close":9.92,"high":10.05,"low":9.77,"open":9.99,"volume":4531600},{"timestamp":1426253400,"date":"2015-03-13","index":3292,"close":10.18,"high":10.22,"low":9.99,"open":10.06,"volume":7166400},{"timestamp":1426512600,"date":"2015-03-16","index":3293,"close":10.27,"high":10.32,"low":10.16,"open":10.18,"volume":4221200},{"timestamp":1426599000,"date":"2015-03-17","index":3294,"close":10.23,"high":10.32,"low":10.13,"open":10.29,"volume":3508000},{"timestamp":1426685400,"date":"2015-03-18","index":3295,"close":10.28,"high":10.34,"low":10.04,"open":10.19,"volume":4463200},{"timestamp":1426771800,"date":"2015-03-19","index":3296,"close":10.2,"high":10.29,"low":10.15,"open":10.27,"volume":3588400},{"timestamp":1426858200,"date":"2015-03-20","index":3297,"close":10.23,"high":10.3,"low":10.13,"open":10.21,"volume":9629200},{"timestamp":1427117400,"date":"2015-03-23","index":3298,"close":10.34,"high":10.43,"low":10.19,"open":10.27,"volume":7013600},{"timestamp":1427203800,"date":"2015-03-24","index":3299,"close":10.23,"high":10.38,"low":10.23,"open":10.32,"volume":10312000},{"timestamp":1427290200,"date":"2015-03-25","index":3300,"close":9.95,"high":10.3,"low":9.95,"open":10.23,"volume":8285200},{"timestamp":1427376600,"date":"2015-03-26","index":3301,"close":9.7,"high":9.95,"low":9.65,"open":9.87,"volume":19414000}],"post":[{"timestamp":1427463000,"date":"2015-03-27","index":3302,"close":9.59,"high":9.7,"low":9.28,"open":9.42,"volume":21983200},{"timestamp":1427722200,"date":"2015-03-30","index":3303,"close":9.42,"high":9.63,"low":9.38,"open":9.6,"volume":11960400},{"timestamp":1427808600,"date":"2015-03-31","index":3304,"close":9.49,"high":9.64,"low":9.31,"open":9.35,"volume":8458800},{"timestamp":1427895000,"date":"2015-04-01","index":3305,"close":9.44,"high":9.63,"low":9.33,"open":9.47,"volume":9859600},{"timestamp":1427981400,"date":"2015-04-02","index":3306,"close":9.55,"high":9.7,"low":9.47,"open":9.52,"volume":4690400},{"timestamp":1428327000,"date":"2015-04-06","index":3307,"close":9.59,"high":9.6,"low":9.42,"open":9.5,"volume":5935600},{"timestamp":1428413400,"date":"2015-04-07","index":3308,"close":9.49,"high":9.63,"low":9.48,"open":9.59,"volume":5328400},{"timestamp":1428499800,"date":"2015-04-08","index":3309,"close":9.68,"high":9.69,"low":9.44,"open":9.45,"volume":6596800},{"timestamp":1428586200,"date":"2015-04-09","index":3310,"close":10,"high":10,"low":9.59,"open":9.69,"volume":7646400},{"timestamp":1428672600,"date":"2015-04-10","index":3311,"close":10.1,"high":10.1,"low":9.89,"open":10.05,"volume":5076000},{"timestamp":1428931800,"date":"2015-04-13","index":3312,"close":10.1,"high":10.2,"low":9.86,"open":10.1,"volume":7375600}]},{"date":"2014-11-20","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1415284200,"date":"2014-11-06","index":3206,"close":11.18,"high":11.21,"low":10.76,"open":10.76,"volume":12739600},{"timestamp":1415370600,"date":"2014-11-07","index":3207,"close":10.92,"high":11.19,"low":10.91,"open":11.17,"volume":9416400},{"timestamp":1415629800,"date":"2014-11-10","index":3208,"close":10.69,"high":11,"low":10.6,"open":10.92,"volume":15391600},{"timestamp":1415716200,"date":"2014-11-11","index":3209,"close":10.63,"high":10.8,"low":10.59,"open":10.72,"volume":7190000},{"timestamp":1415802600,"date":"2014-11-12","index":3210,"close":10.85,"high":10.92,"low":10.63,"open":10.63,"volume":9143200},{"timestamp":1415889000,"date":"2014-11-13","index":3211,"close":11.11,"high":11.18,"low":10.98,"open":11.04,"volume":12180400},{"timestamp":1415975400,"date":"2014-11-14","index":3212,"close":11.1,"high":11.12,"low":10.73,"open":10.89,"volume":11161200},{"timestamp":1416234600,"date":"2014-11-17","index":3213,"close":11.02,"high":11.18,"low":10.95,"open":11.09,"volume":8082800},{"timestamp":1416321000,"date":"2014-11-18","index":3214,"close":11.01,"high":11.1,"low":10.89,"open":11.02,"volume":8024400},{"timestamp":1416407400,"date":"2014-11-19","index":3215,"close":10.9,"high":11.11,"low":10.83,"open":11.1,"volume":15128400},{"timestamp":1416493800,"date":"2014-11-20","index":3216,"close":10.97,"high":11.18,"low":10.82,"open":11.04,"volume":23846000}],"post":[{"timestamp":1416580200,"date":"2014-11-21","index":3217,"close":9.47,"high":9.99,"low":9.28,"open":9.85,"volume":75044400},{"timestamp":1416839400,"date":"2014-11-24","index":3218,"close":9.44,"high":9.56,"low":9.22,"open":9.43,"volume":31472800},{"timestamp":1416925800,"date":"2014-11-25","index":3219,"close":9.35,"high":9.57,"low":9.26,"open":9.53,"volume":20687200},{"timestamp":1417012200,"date":"2014-11-26","index":3220,"close":9.3,"high":9.43,"low":9.27,"open":9.38,"volume":10280000},{"timestamp":1417185000,"date":"2014-11-28","index":3221,"close":9.45,"high":9.49,"low":9.3,"open":9.3,"volume":7681600},{"timestamp":1417444200,"date":"2014-12-01","index":3222,"close":8.96,"high":9.42,"low":8.91,"open":9.4,"volume":27137200},{"timestamp":1417530600,"date":"2014-12-02","index":3223,"close":8.89,"high":9.19,"low":8.82,"open":9,"volume":14692400},{"timestamp":1417617000,"date":"2014-12-03","index":3224,"close":9.15,"high":9.18,"low":8.79,"open":8.86,"volume":18127200},{"timestamp":1417703400,"date":"2014-12-04","index":3225,"close":9.27,"high":9.28,"low":9.03,"open":9.15,"volume":12595600},{"timestamp":1417789800,"date":"2014-12-05","index":3226,"close":9.35,"high":9.37,"low":9.15,"open":9.26,"volume":11269200},{"timestamp":1418049000,"date":"2014-12-08","index":3227,"close":8.8,"high":9.27,"low":8.69,"open":9.27,"volume":18082800}]},{"date":"2014-08-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1407418200,"date":"2014-08-07","index":3142,"close":10.22,"high":10.49,"low":10.21,"open":10.44,"volume":4842000},{"timestamp":1407504600,"date":"2014-08-08","index":3143,"close":10.18,"high":10.23,"low":10.07,"open":10.23,"volume":7065200},{"timestamp":1407763800,"date":"2014-08-11","index":3144,"close":10.41,"high":10.43,"low":10.18,"open":10.25,"volume":5984000},{"timestamp":1407850200,"date":"2014-08-12","index":3145,"close":10.23,"high":10.41,"low":10.15,"open":10.4,"volume":6754400},{"timestamp":1407936600,"date":"2014-08-13","index":3146,"close":10.34,"high":10.34,"low":10.1,"open":10.3,"volume":5554000},{"timestamp":1408023000,"date":"2014-08-14","index":3147,"close":10.46,"high":10.48,"low":10.2,"open":10.37,"volume":8917600},{"timestamp":1408109400,"date":"2014-08-15","index":3148,"close":9.91,"high":10.47,"low":9.85,"open":10.47,"volume":17036400},{"timestamp":1408368600,"date":"2014-08-18","index":3149,"close":10.16,"high":10.19,"low":9.99,"open":10.02,"volume":10640800},{"timestamp":1408455000,"date":"2014-08-19","index":3150,"close":10.22,"high":10.32,"low":10.19,"open":10.2,"volume":8368000},{"timestamp":1408541400,"date":"2014-08-20","index":3151,"close":10.33,"high":10.35,"low":10.02,"open":10.22,"volume":9188000},{"timestamp":1408627800,"date":"2014-08-21","index":3152,"close":10.12,"high":10.43,"low":10.08,"open":10.42,"volume":19876000}],"post":[{"timestamp":1408714200,"date":"2014-08-22","index":3153,"close":10.73,"high":11.13,"low":10.6,"open":10.92,"volume":34313200},{"timestamp":1408973400,"date":"2014-08-25","index":3154,"close":10.6,"high":10.9,"low":10.47,"open":10.9,"volume":13844400},{"timestamp":1409059800,"date":"2014-08-26","index":3155,"close":10.69,"high":10.74,"low":10.48,"open":10.61,"volume":9614800},{"timestamp":1409146200,"date":"2014-08-27","index":3156,"close":10.75,"high":10.78,"low":10.64,"open":10.74,"volume":4411200},{"timestamp":1409232600,"date":"2014-08-28","index":3157,"close":10.79,"high":10.8,"low":10.56,"open":10.69,"volume":7231600},{"timestamp":1409319000,"date":"2014-08-29","index":3158,"close":10.55,"high":10.74,"low":10.53,"open":10.73,"volume":7246400},{"timestamp":1409664600,"date":"2014-09-02","index":3159,"close":10.94,"high":10.99,"low":10.56,"open":10.57,"volume":12292800},{"timestamp":1409751000,"date":"2014-09-03","index":3160,"close":10.88,"high":11.02,"low":10.85,"open":11,"volume":6695600},{"timestamp":1409837400,"date":"2014-09-04","index":3161,"close":11.11,"high":11.12,"low":10.89,"open":10.9,"volume":9081200},{"timestamp":1409923800,"date":"2014-09-05","index":3162,"close":11.31,"high":11.31,"low":10.94,"open":11.08,"volume":11084800},{"timestamp":1410183000,"date":"2014-09-08","index":3163,"close":11.07,"high":11.35,"low":11.05,"open":11.27,"volume":7970000}]},{"date":"2014-05-22","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1399555800,"date":"2014-05-08","index":3079,"close":9.01,"high":9.2,"low":8.92,"open":8.94,"volume":11555200},{"timestamp":1399642200,"date":"2014-05-09","index":3080,"close":9.14,"high":9.19,"low":8.94,"open":9,"volume":7016400},{"timestamp":1399901400,"date":"2014-05-12","index":3081,"close":9.2,"high":9.32,"low":9.14,"open":9.15,"volume":7760800},{"timestamp":1399987800,"date":"2014-05-13","index":3082,"close":9.46,"high":9.5,"low":9.22,"open":9.23,"volume":10346400},{"timestamp":1400074200,"date":"2014-05-14","index":3083,"close":9.11,"high":9.42,"low":9.1,"open":9.41,"volume":8714400},{"timestamp":1400160600,"date":"2014-05-15","index":3084,"close":8.97,"high":9.06,"low":8.77,"open":9.03,"volume":9629600},{"timestamp":1400247000,"date":"2014-05-16","index":3085,"close":9.06,"high":9.06,"low":8.85,"open":8.86,"volume":7777600},{"timestamp":1400506200,"date":"2014-05-19","index":3086,"close":9.24,"high":9.29,"low":8.94,"open":9.08,"volume":14664400},{"timestamp":1400592600,"date":"2014-05-20","index":3087,"close":9.11,"high":9.29,"low":9.07,"open":9.22,"volume":13653200},{"timestamp":1400679000,"date":"2014-05-21","index":3088,"close":9.23,"high":9.33,"low":9.11,"open":9.11,"volume":10674800},{"timestamp":1400765400,"date":"2014-05-22","index":3089,"close":9.22,"high":9.36,"low":9.01,"open":9.2,"volume":16339200}],"post":[{"timestamp":1400851800,"date":"2014-05-23","index":3090,"close":9.61,"high":9.88,"low":9.51,"open":9.64,"volume":24071600},{"timestamp":1401197400,"date":"2014-05-27","index":3091,"close":9.32,"high":9.76,"low":9.29,"open":9.68,"volume":12504400},{"timestamp":1401283800,"date":"2014-05-28","index":3092,"close":9.55,"high":9.57,"low":9.19,"open":9.32,"volume":11018400},{"timestamp":1401370200,"date":"2014-05-29","index":3093,"close":9.54,"high":9.65,"low":9.43,"open":9.57,"volume":9859200},{"timestamp":1401456600,"date":"2014-05-30","index":3094,"close":9.46,"high":9.58,"low":9.44,"open":9.54,"volume":9635600},{"timestamp":1401715800,"date":"2014-06-02","index":3095,"close":9.14,"high":9.46,"low":9.14,"open":9.42,"volume":8949200},{"timestamp":1401802200,"date":"2014-06-03","index":3096,"close":9.14,"high":9.19,"low":8.97,"open":9.11,"volume":11521600},{"timestamp":1401888600,"date":"2014-06-04","index":3097,"close":9.31,"high":9.47,"low":9.07,"open":9.12,"volume":7606400},{"timestamp":1401975000,"date":"2014-06-05","index":3098,"close":9.17,"high":9.33,"low":9.1,"open":9.31,"volume":6580400},{"timestamp":1402061400,"date":"2014-06-06","index":3099,"close":9.32,"high":9.36,"low":9.17,"open":9.18,"volume":7308000},{"timestamp":1402320600,"date":"2014-06-09","index":3100,"close":9.13,"high":9.4,"low":9.12,"open":9.32,"volume":7674000}]},{"date":"2014-03-27","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1394717400,"date":"2014-03-13","index":3040,"close":9.28,"high":9.61,"low":9.26,"open":9.57,"volume":12641200},{"timestamp":1394803800,"date":"2014-03-14","index":3041,"close":9.74,"high":9.79,"low":9.19,"open":9.22,"volume":16728400},{"timestamp":1395063000,"date":"2014-03-17","index":3042,"close":9.94,"high":9.96,"low":9.72,"open":9.76,"volume":11348800},{"timestamp":1395149400,"date":"2014-03-18","index":3043,"close":9.6,"high":9.67,"low":9.34,"open":9.47,"volume":30610000},{"timestamp":1395235800,"date":"2014-03-19","index":3044,"close":9.4,"high":9.65,"low":9.32,"open":9.61,"volume":11680800},{"timestamp":1395322200,"date":"2014-03-20","index":3045,"close":9.61,"high":9.66,"low":9.36,"open":9.36,"volume":8980000},{"timestamp":1395408600,"date":"2014-03-21","index":3046,"close":9.45,"high":9.72,"low":9.44,"open":9.67,"volume":11760000},{"timestamp":1395667800,"date":"2014-03-24","index":3047,"close":9.53,"high":9.64,"low":9.4,"open":9.5,"volume":12948000},{"timestamp":1395754200,"date":"2014-03-25","index":3048,"close":9.45,"high":9.64,"low":9.44,"open":9.61,"volume":12698400},{"timestamp":1395840600,"date":"2014-03-26","index":3049,"close":9.73,"high":9.75,"low":9.51,"open":9.52,"volume":22553600},{"timestamp":1395927000,"date":"2014-03-27","index":3050,"close":9.33,"high":9.44,"low":8.82,"open":9.28,"volume":42473200}],"post":[{"timestamp":1396013400,"date":"2014-03-28","index":3051,"close":10.15,"high":10.16,"low":9.34,"open":9.34,"volume":29237200},{"timestamp":1396272600,"date":"2014-03-31","index":3052,"close":10.27,"high":10.39,"low":10.06,"open":10.18,"volume":16544000},{"timestamp":1396359000,"date":"2014-04-01","index":3053,"close":10.65,"high":10.68,"low":10.23,"open":10.26,"volume":17088400},{"timestamp":1396445400,"date":"2014-04-02","index":3054,"close":10.84,"high":10.86,"low":10.61,"open":10.65,"volume":18085600},{"timestamp":1396531800,"date":"2014-04-03","index":3055,"close":11.1,"high":11.11,"low":10.85,"open":10.88,"volume":21476000},{"timestamp":1396618200,"date":"2014-04-04","index":3056,"close":10.71,"high":11.37,"low":10.59,"open":11.36,"volume":27134000},{"timestamp":1396877400,"date":"2014-04-07","index":3057,"close":10.88,"high":10.93,"low":10.52,"open":10.67,"volume":16592400},{"timestamp":1396963800,"date":"2014-04-08","index":3058,"close":10.94,"high":11.02,"low":10.85,"open":10.89,"volume":15609600},{"timestamp":1397050200,"date":"2014-04-09","index":3059,"close":10.8,"high":10.95,"low":10.7,"open":10.95,"volume":13522800},{"timestamp":1397136600,"date":"2014-04-10","index":3060,"close":10.3,"high":10.88,"low":10.28,"open":10.8,"volume":23130400},{"timestamp":1397223000,"date":"2014-04-11","index":3061,"close":10.13,"high":10.3,"low":10.06,"open":10.18,"volume":13264400}]},{"date":"2013-11-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1383834600,"date":"2013-11-07","index":2955,"close":13.45,"high":14.08,"low":13.41,"open":13.99,"volume":9811600},{"timestamp":1383921000,"date":"2013-11-08","index":2956,"close":13.87,"high":13.88,"low":13.45,"open":13.48,"volume":5989600},{"timestamp":1384180200,"date":"2013-11-11","index":2957,"close":13.85,"high":13.94,"low":13.51,"open":13.8,"volume":6014000},{"timestamp":1384266600,"date":"2013-11-12","index":2958,"close":14.24,"high":14.28,"low":13.75,"open":13.84,"volume":9398800},{"timestamp":1384353000,"date":"2013-11-13","index":2959,"close":14.4,"high":14.4,"low":14.14,"open":14.14,"volume":7041600},{"timestamp":1384439400,"date":"2013-11-14","index":2960,"close":14.36,"high":14.44,"low":14.23,"open":14.42,"volume":6816000},{"timestamp":1384525800,"date":"2013-11-15","index":2961,"close":14.13,"high":14.39,"low":13.9,"open":14.38,"volume":11509600},{"timestamp":1384785000,"date":"2013-11-18","index":2962,"close":13.76,"high":14.3,"low":13.69,"open":14.27,"volume":10570400},{"timestamp":1384871400,"date":"2013-11-19","index":2963,"close":13.3,"high":13.83,"low":13.25,"open":13.82,"volume":12419200},{"timestamp":1384957800,"date":"2013-11-20","index":2964,"close":13.11,"high":13.33,"low":12.95,"open":13.31,"volume":16545600},{"timestamp":1385044200,"date":"2013-11-21","index":2965,"close":12.2,"high":12.56,"low":11.66,"open":12.55,"volume":58424000}],"post":[{"timestamp":1385130600,"date":"2013-11-22","index":2966,"close":12.47,"high":12.5,"low":12.15,"open":12.48,"volume":20955200},{"timestamp":1385389800,"date":"2013-11-25","index":2967,"close":12.23,"high":12.68,"low":12.19,"open":12.68,"volume":22014000},{"timestamp":1385476200,"date":"2013-11-26","index":2968,"close":12.06,"high":12.34,"low":12,"open":12.24,"volume":18137200},{"timestamp":1385562600,"date":"2013-11-27","index":2969,"close":11.94,"high":12.15,"low":11.92,"open":12.07,"volume":14298800},{"timestamp":1385735400,"date":"2013-11-29","index":2970,"close":12.06,"high":12.19,"low":11.98,"open":12.05,"volume":9180800},{"timestamp":1385994600,"date":"2013-12-02","index":2971,"close":11.74,"high":12.15,"low":11.69,"open":12.13,"volume":16794000},{"timestamp":1386081000,"date":"2013-12-03","index":2972,"close":11.49,"high":11.73,"low":11.23,"open":11.69,"volume":32862800},{"timestamp":1386167400,"date":"2013-12-04","index":2973,"close":11.44,"high":11.67,"low":11.41,"open":11.51,"volume":18393600},{"timestamp":1386253800,"date":"2013-12-05","index":2974,"close":11.28,"high":11.53,"low":11.27,"open":11.41,"volume":17945200},{"timestamp":1386340200,"date":"2013-12-06","index":2975,"close":11.27,"high":11.64,"low":11.22,"open":11.42,"volume":15780800},{"timestamp":1386599400,"date":"2013-12-09","index":2976,"close":11.4,"high":11.53,"low":11.25,"open":11.27,"volume":17645600}]},{"date":"2013-08-22","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1375968600,"date":"2013-08-08","index":2891,"close":12.12,"high":12.18,"low":11.91,"open":11.97,"volume":11133200},{"timestamp":1376055000,"date":"2013-08-09","index":2892,"close":12.24,"high":12.36,"low":12.03,"open":12.06,"volume":6906000},{"timestamp":1376314200,"date":"2013-08-12","index":2893,"close":12.37,"high":12.4,"low":12.1,"open":12.14,"volume":5619600},{"timestamp":1376400600,"date":"2013-08-13","index":2894,"close":12.31,"high":12.41,"low":12.19,"open":12.4,"volume":6287600},{"timestamp":1376487000,"date":"2013-08-14","index":2895,"close":12.17,"high":12.41,"low":12.13,"open":12.27,"volume":5108000},{"timestamp":1376573400,"date":"2013-08-15","index":2896,"close":11.92,"high":12.11,"low":11.84,"open":12.05,"volume":5038800},{"timestamp":1376659800,"date":"2013-08-16","index":2897,"close":11.9,"high":12.14,"low":11.76,"open":11.87,"volume":6299200},{"timestamp":1376919000,"date":"2013-08-19","index":2898,"close":11.93,"high":12.06,"low":11.89,"open":11.93,"volume":6885600},{"timestamp":1377005400,"date":"2013-08-20","index":2899,"close":12.06,"high":12.09,"low":11.93,"open":12.04,"volume":7826000},{"timestamp":1377091800,"date":"2013-08-21","index":2900,"close":11.9,"high":12.16,"low":11.83,"open":12,"volume":6636000},{"timestamp":1377178200,"date":"2013-08-22","index":2901,"close":12.98,"high":14.02,"low":12.89,"open":13.49,"volume":40547600}],"post":[{"timestamp":1377264600,"date":"2013-08-23","index":2902,"close":12.9,"high":13.2,"low":12.7,"open":13.15,"volume":9461200},{"timestamp":1377523800,"date":"2013-08-26","index":2903,"close":13.1,"high":13.3,"low":12.89,"open":12.89,"volume":9117600},{"timestamp":1377610200,"date":"2013-08-27","index":2904,"close":12.34,"high":13.02,"low":12.34,"open":13.02,"volume":10185200},{"timestamp":1377696600,"date":"2013-08-28","index":2905,"close":12.48,"high":12.57,"low":12.32,"open":12.34,"volume":8990400},{"timestamp":1377783000,"date":"2013-08-29","index":2906,"close":12.66,"high":12.87,"low":12.43,"open":12.47,"volume":5702000},{"timestamp":1377869400,"date":"2013-08-30","index":2907,"close":12.55,"high":12.77,"low":12.42,"open":12.77,"volume":8118800},{"timestamp":1378215000,"date":"2013-09-03","index":2908,"close":12.49,"high":12.8,"low":12.48,"open":12.69,"volume":5745200},{"timestamp":1378301400,"date":"2013-09-04","index":2909,"close":12.41,"high":12.6,"low":12.35,"open":12.46,"volume":7009600},{"timestamp":1378387800,"date":"2013-09-05","index":2910,"close":12.8,"high":12.87,"low":12.41,"open":12.41,"volume":6313200},{"timestamp":1378474200,"date":"2013-09-06","index":2911,"close":12.4,"high":12.88,"low":12.36,"open":12.81,"volume":7304800},{"timestamp":1378733400,"date":"2013-09-09","index":2912,"close":12.52,"high":12.7,"low":12.43,"open":12.52,"volume":7003600}]},{"date":"2013-05-23","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1368106200,"date":"2013-05-09","index":2828,"close":9.27,"high":9.38,"low":9.15,"open":9.28,"volume":13998400},{"timestamp":1368192600,"date":"2013-05-10","index":2829,"close":9.6,"high":9.6,"low":9.28,"open":9.29,"volume":9331200},{"timestamp":1368451800,"date":"2013-05-13","index":2830,"close":9.57,"high":9.65,"low":9.55,"open":9.56,"volume":11100800},{"timestamp":1368538200,"date":"2013-05-14","index":2831,"close":9.66,"high":9.75,"low":9.55,"open":9.55,"volume":9750800},{"timestamp":1368624600,"date":"2013-05-15","index":2832,"close":9.75,"high":9.81,"low":9.61,"open":9.65,"volume":7657600},{"timestamp":1368711000,"date":"2013-05-16","index":2833,"close":9.51,"high":9.72,"low":9.45,"open":9.7,"volume":9675600},{"timestamp":1368797400,"date":"2013-05-17","index":2834,"close":9.94,"high":9.97,"low":9.57,"open":9.6,"volume":15209200},{"timestamp":1369056600,"date":"2013-05-20","index":2835,"close":9.69,"high":9.95,"low":9.69,"open":9.94,"volume":10988400},{"timestamp":1369143000,"date":"2013-05-21","index":2836,"close":9.19,"high":9.82,"low":8.94,"open":9.77,"volume":34144800},{"timestamp":1369229400,"date":"2013-05-22","index":2837,"close":9.06,"high":9.35,"low":8.93,"open":9.1,"volume":25998400},{"timestamp":1369315800,"date":"2013-05-23","index":2838,"close":9,"high":9.2,"low":8.7,"open":8.99,"volume":33572800}],"post":[{"timestamp":1369402200,"date":"2013-05-24","index":2839,"close":8.03,"high":8.86,"low":7.74,"open":8.8,"volume":55468800},{"timestamp":1369747800,"date":"2013-05-28","index":2840,"close":7.93,"high":8.39,"low":7.88,"open":8.2,"volume":19694800},{"timestamp":1369834200,"date":"2013-05-29","index":2841,"close":7.95,"high":8.02,"low":7.87,"open":7.89,"volume":8894400},{"timestamp":1369920600,"date":"2013-05-30","index":2842,"close":8.38,"high":8.43,"low":7.91,"open":7.91,"volume":16263600},{"timestamp":1370007000,"date":"2013-05-31","index":2843,"close":8.29,"high":8.46,"low":8.15,"open":8.18,"volume":13592000},{"timestamp":1370266200,"date":"2013-06-03","index":2844,"close":8.6,"high":8.66,"low":8.29,"open":8.3,"volume":19293600},{"timestamp":1370352600,"date":"2013-06-04","index":2845,"close":8.87,"high":9.01,"low":8.57,"open":8.59,"volume":26521200},{"timestamp":1370439000,"date":"2013-06-05","index":2846,"close":8.72,"high":8.94,"low":8.56,"open":8.83,"volume":17047600},{"timestamp":1370525400,"date":"2013-06-06","index":2847,"close":8.65,"high":8.94,"low":8.49,"open":8.73,"volume":16494400},{"timestamp":1370611800,"date":"2013-06-07","index":2848,"close":9.19,"high":9.37,"low":8.89,"open":8.9,"volume":28413200},{"timestamp":1370871000,"date":"2013-06-10","index":2849,"close":8.75,"high":9.25,"low":8.71,"open":9.19,"volume":17507200}]},{"date":"2013-03-28","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":2789,"close":6.35,"high":6.43,"low":6.28,"open":6.43,"volume":6496000},{"timestamp":1363354200,"date":"2013-03-15","index":2790,"close":6.36,"high":6.37,"low":6.24,"open":6.33,"volume":10422800},{"timestamp":1363613400,"date":"2013-03-18","index":2791,"close":6.43,"high":6.45,"low":6.29,"open":6.29,"volume":5818000},{"timestamp":1363699800,"date":"2013-03-19","index":2792,"close":6.31,"high":6.45,"low":6.22,"open":6.45,"volume":5177200},{"timestamp":1363786200,"date":"2013-03-20","index":2793,"close":6.36,"high":6.38,"low":6.26,"open":6.35,"volume":7318400},{"timestamp":1363872600,"date":"2013-03-21","index":2794,"close":6.31,"high":6.42,"low":6.25,"open":6.34,"volume":7572000},{"timestamp":1363959000,"date":"2013-03-22","index":2795,"close":6.41,"high":6.45,"low":6.27,"open":6.34,"volume":4812800},{"timestamp":1364218200,"date":"2013-03-25","index":2796,"close":6.34,"high":6.54,"low":6.3,"open":6.45,"volume":8667600},{"timestamp":1364304600,"date":"2013-03-26","index":2797,"close":6.59,"high":6.6,"low":6.36,"open":6.41,"volume":14184000},{"timestamp":1364391000,"date":"2013-03-27","index":2798,"close":6.61,"high":6.67,"low":6.53,"open":6.57,"volume":12135200},{"timestamp":1364477400,"date":"2013-03-28","index":2799,"close":6.99,"high":7.17,"low":6.31,"open":6.31,"volume":39372800}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":2800,"close":7.44,"high":7.52,"low":6.98,"open":7,"volume":28086000},{"timestamp":1364909400,"date":"2013-04-02","index":2801,"close":7.56,"high":7.59,"low":7.26,"open":7.43,"volume":16349200},{"timestamp":1364995800,"date":"2013-04-03","index":2802,"close":7.56,"high":7.65,"low":7.5,"open":7.57,"volume":18020400},{"timestamp":1365082200,"date":"2013-04-04","index":2803,"close":7.47,"high":7.78,"low":7.37,"open":7.55,"volume":17995200},{"timestamp":1365168600,"date":"2013-04-05","index":2804,"close":7.49,"high":7.52,"low":7.33,"open":7.41,"volume":11217200},{"timestamp":1365427800,"date":"2013-04-08","index":2805,"close":7.57,"high":7.64,"low":7.46,"open":7.51,"volume":11594000},{"timestamp":1365514200,"date":"2013-04-09","index":2806,"close":7.47,"high":7.59,"low":7.46,"open":7.55,"volume":9748000},{"timestamp":1365600600,"date":"2013-04-10","index":2807,"close":7.48,"high":7.56,"low":7.38,"open":7.5,"volume":11600000},{"timestamp":1365687000,"date":"2013-04-11","index":2808,"close":7.92,"high":7.94,"low":7.48,"open":7.5,"volume":25042000},{"timestamp":1365773400,"date":"2013-04-12","index":2809,"close":8.01,"high":8.08,"low":7.79,"open":7.89,"volume":11446800},{"timestamp":1366032600,"date":"2013-04-15","index":2810,"close":7.84,"high":8.04,"low":7.83,"open":8,"volume":11366800}]},{"date":"2012-11-15","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1351776600,"date":"2012-11-01","index":2699,"close":5.9,"high":5.91,"low":5.7,"open":5.71,"volume":6469200},{"timestamp":1351863000,"date":"2012-11-02","index":2700,"close":5.95,"high":5.99,"low":5.9,"open":5.9,"volume":9767600},{"timestamp":1352125800,"date":"2012-11-05","index":2701,"close":5.93,"high":6.07,"low":5.91,"open":5.96,"volume":7708400},{"timestamp":1352212200,"date":"2012-11-06","index":2702,"close":5.98,"high":6.03,"low":5.94,"open":5.97,"volume":5580400},{"timestamp":1352298600,"date":"2012-11-07","index":2703,"close":5.85,"high":5.97,"low":5.81,"open":5.95,"volume":7892400},{"timestamp":1352385000,"date":"2012-11-08","index":2704,"close":5.63,"high":5.86,"low":5.51,"open":5.84,"volume":11655200},{"timestamp":1352471400,"date":"2012-11-09","index":2705,"close":5.53,"high":5.67,"low":5.35,"open":5.55,"volume":13927200},{"timestamp":1352730600,"date":"2012-11-12","index":2706,"close":5.77,"high":5.81,"low":5.53,"open":5.53,"volume":11094400},{"timestamp":1352817000,"date":"2012-11-13","index":2707,"close":5.82,"high":5.82,"low":5.59,"open":5.74,"volume":13159200},{"timestamp":1352903400,"date":"2012-11-14","index":2708,"close":5.87,"high":6.06,"low":5.8,"open":5.84,"volume":25697200},{"timestamp":1352989800,"date":"2012-11-15","index":2709,"close":6.13,"high":6.22,"low":5.75,"open":6.01,"volume":43767600}],"post":[{"timestamp":1353076200,"date":"2012-11-16","index":2710,"close":6.39,"high":6.41,"low":6.16,"open":6.16,"volume":29376000},{"timestamp":1353335400,"date":"2012-11-19","index":2711,"close":6.48,"high":6.55,"low":6.32,"open":6.47,"volume":23256000},{"timestamp":1353421800,"date":"2012-11-20","index":2712,"close":6.62,"high":6.62,"low":6.44,"open":6.49,"volume":11994400},{"timestamp":1353508200,"date":"2012-11-21","index":2713,"close":6.77,"high":6.79,"low":6.57,"open":6.61,"volume":22854400},{"timestamp":1353681000,"date":"2012-11-23","index":2714,"close":6.77,"high":7,"low":6.74,"open":6.83,"volume":10151600},{"timestamp":1353940200,"date":"2012-11-26","index":2715,"close":6.7,"high":6.75,"low":6.6,"open":6.71,"volume":9468400},{"timestamp":1354026600,"date":"2012-11-27","index":2716,"close":6.67,"high":6.88,"low":6.66,"open":6.71,"volume":12588400},{"timestamp":1354113000,"date":"2012-11-28","index":2717,"close":6.61,"high":6.69,"low":6.56,"open":6.66,"volume":14475600},{"timestamp":1354199400,"date":"2012-11-29","index":2718,"close":6.55,"high":6.67,"low":6.46,"open":6.64,"volume":10922800},{"timestamp":1354285800,"date":"2012-11-30","index":2719,"close":6.56,"high":6.64,"low":6.52,"open":6.58,"volume":10282000},{"timestamp":1354545000,"date":"2012-12-03","index":2720,"close":6.46,"high":6.61,"low":6.45,"open":6.61,"volume":9694400}]},{"date":"2012-08-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1343914200,"date":"2012-08-02","index":2637,"close":3.94,"high":4.03,"low":3.83,"open":3.99,"volume":15403600},{"timestamp":1344000600,"date":"2012-08-03","index":2638,"close":3.97,"high":4.03,"low":3.96,"open":3.98,"volume":9270800},{"timestamp":1344259800,"date":"2012-08-06","index":2639,"close":4,"high":4.09,"low":3.97,"open":4.02,"volume":10794000},{"timestamp":1344346200,"date":"2012-08-07","index":2640,"close":4.2,"high":4.25,"low":4,"open":4,"volume":11186400},{"timestamp":1344432600,"date":"2012-08-08","index":2641,"close":4.18,"high":4.22,"low":4.17,"open":4.18,"volume":5980000},{"timestamp":1344519000,"date":"2012-08-09","index":2642,"close":4.21,"high":4.22,"low":4.13,"open":4.18,"volume":6773200},{"timestamp":1344605400,"date":"2012-08-10","index":2643,"close":4.43,"high":4.43,"low":4.16,"open":4.2,"volume":18812000},{"timestamp":1344864600,"date":"2012-08-13","index":2644,"close":4.47,"high":4.71,"low":4.4,"open":4.63,"volume":21730400},{"timestamp":1344951000,"date":"2012-08-14","index":2645,"close":4.32,"high":4.52,"low":4.3,"open":4.49,"volume":20002400},{"timestamp":1345037400,"date":"2012-08-15","index":2646,"close":4.26,"high":4.41,"low":4.26,"open":4.32,"volume":18440000},{"timestamp":1345123800,"date":"2012-08-16","index":2647,"close":4.49,"high":4.57,"low":4.15,"open":4.32,"volume":44530800}],"post":[{"timestamp":1345210200,"date":"2012-08-17","index":2648,"close":4.64,"high":4.68,"low":4.44,"open":4.5,"volume":24764000},{"timestamp":1345469400,"date":"2012-08-20","index":2649,"close":4.87,"high":4.9,"low":4.63,"open":4.69,"volume":27220800},{"timestamp":1345555800,"date":"2012-08-21","index":2650,"close":4.87,"high":4.89,"low":4.73,"open":4.87,"volume":20158400},{"timestamp":1345642200,"date":"2012-08-22","index":2651,"close":4.7,"high":4.89,"low":4.65,"open":4.87,"volume":18076400},{"timestamp":1345728600,"date":"2012-08-23","index":2652,"close":4.72,"high":4.76,"low":4.7,"open":4.72,"volume":10826000},{"timestamp":1345815000,"date":"2012-08-24","index":2653,"close":4.61,"high":4.69,"low":4.57,"open":4.66,"volume":12168800},{"timestamp":1346074200,"date":"2012-08-27","index":2654,"close":4.54,"high":4.63,"low":4.53,"open":4.63,"volume":8438000},{"timestamp":1346160600,"date":"2012-08-28","index":2655,"close":4.53,"high":4.57,"low":4.52,"open":4.55,"volume":8153200},{"timestamp":1346247000,"date":"2012-08-29","index":2656,"close":4.65,"high":4.68,"low":4.49,"open":4.55,"volume":14051600},{"timestamp":1346333400,"date":"2012-08-30","index":2657,"close":4.79,"high":4.84,"low":4.63,"open":4.66,"volume":13877200},{"timestamp":1346419800,"date":"2012-08-31","index":2658,"close":4.77,"high":4.81,"low":4.72,"open":4.8,"volume":15605600}]},{"date":"2012-05-17","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1336051800,"date":"2012-05-03","index":2574,"close":5.62,"high":5.7,"low":5.49,"open":5.68,"volume":10063600},{"timestamp":1336138200,"date":"2012-05-04","index":2575,"close":5.46,"high":5.63,"low":5.46,"open":5.59,"volume":7302000},{"timestamp":1336397400,"date":"2012-05-07","index":2576,"close":5.27,"high":5.5,"low":5.26,"open":5.43,"volume":11707600},{"timestamp":1336483800,"date":"2012-05-08","index":2577,"close":5.28,"high":5.39,"low":5.18,"open":5.23,"volume":17536000},{"timestamp":1336570200,"date":"2012-05-09","index":2578,"close":5.23,"high":5.29,"low":5.18,"open":5.21,"volume":16157600},{"timestamp":1336656600,"date":"2012-05-10","index":2579,"close":5.27,"high":5.3,"low":5.22,"open":5.26,"volume":10103600},{"timestamp":1336743000,"date":"2012-05-11","index":2580,"close":5.08,"high":5.31,"low":5.04,"open":5.21,"volume":20427200},{"timestamp":1337002200,"date":"2012-05-14","index":2581,"close":5.22,"high":5.3,"low":5.02,"open":5.04,"volume":12568800},{"timestamp":1337088600,"date":"2012-05-15","index":2582,"close":5.16,"high":5.22,"low":5.09,"open":5.2,"volume":12344400},{"timestamp":1337175000,"date":"2012-05-16","index":2583,"close":5.21,"high":5.28,"low":5.17,"open":5.18,"volume":13711600},{"timestamp":1337261400,"date":"2012-05-17","index":2584,"close":4.63,"high":5.05,"low":4.61,"open":4.99,"volume":48078800}],"post":[{"timestamp":1337347800,"date":"2012-05-18","index":2585,"close":4.77,"high":4.84,"low":4.53,"open":4.62,"volume":19713200},{"timestamp":1337607000,"date":"2012-05-21","index":2586,"close":4.74,"high":4.81,"low":4.73,"open":4.77,"volume":19206400},{"timestamp":1337693400,"date":"2012-05-22","index":2587,"close":4.76,"high":4.82,"low":4.74,"open":4.78,"volume":14009200},{"timestamp":1337779800,"date":"2012-05-23","index":2588,"close":4.77,"high":4.82,"low":4.67,"open":4.74,"volume":22000000},{"timestamp":1337866200,"date":"2012-05-24","index":2589,"close":4.79,"high":4.8,"low":4.69,"open":4.77,"volume":19172800},{"timestamp":1337952600,"date":"2012-05-25","index":2590,"close":4.88,"high":4.93,"low":4.8,"open":4.81,"volume":12567200},{"timestamp":1338298200,"date":"2012-05-29","index":2591,"close":4.93,"high":4.95,"low":4.82,"open":4.9,"volume":10799200},{"timestamp":1338384600,"date":"2012-05-30","index":2592,"close":4.91,"high":5.28,"low":4.78,"open":4.88,"volume":26932000},{"timestamp":1338471000,"date":"2012-05-31","index":2593,"close":4.8,"high":4.93,"low":4.75,"open":4.87,"volume":11325600},{"timestamp":1338557400,"date":"2012-06-01","index":2594,"close":4.8,"high":4.86,"low":4.66,"open":4.69,"volume":14711600},{"timestamp":1338816600,"date":"2012-06-04","index":2595,"close":4.8,"high":4.82,"low":4.71,"open":4.8,"volume":14632400}]},{"date":"2012-03-22","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":2535,"close":6.05,"high":6.09,"low":5.99,"open":6,"volume":13078400},{"timestamp":1331303400,"date":"2012-03-09","index":2536,"close":5.97,"high":6.03,"low":5.89,"open":5.98,"volume":20076800},{"timestamp":1331559000,"date":"2012-03-12","index":2537,"close":5.94,"high":6.01,"low":5.89,"open":5.97,"volume":8457200},{"timestamp":1331645400,"date":"2012-03-13","index":2538,"close":5.95,"high":6.02,"low":5.88,"open":6.02,"volume":13164000},{"timestamp":1331731800,"date":"2012-03-14","index":2539,"close":5.88,"high":5.99,"low":5.83,"open":5.94,"volume":13883200},{"timestamp":1331818200,"date":"2012-03-15","index":2540,"close":5.95,"high":5.95,"low":5.82,"open":5.88,"volume":11116400},{"timestamp":1331904600,"date":"2012-03-16","index":2541,"close":5.89,"high":5.97,"low":5.88,"open":5.97,"volume":15375600},{"timestamp":1332163800,"date":"2012-03-19","index":2542,"close":5.99,"high":6.04,"low":5.89,"open":5.91,"volume":14823600},{"timestamp":1332250200,"date":"2012-03-20","index":2543,"close":6,"high":6.08,"low":5.9,"open":5.99,"volume":14239600},{"timestamp":1332336600,"date":"2012-03-21","index":2544,"close":6.17,"high":6.19,"low":6,"open":6.01,"volume":17963600},{"timestamp":1332423000,"date":"2012-03-22","index":2545,"close":5.79,"high":6.44,"low":5.75,"open":6.31,"volume":44606800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":2546,"close":5.91,"high":5.94,"low":5.74,"open":5.82,"volume":15335600},{"timestamp":1332768600,"date":"2012-03-26","index":2547,"close":5.95,"high":6.02,"low":5.88,"open":5.96,"volume":12685600},{"timestamp":1332855000,"date":"2012-03-27","index":2548,"close":5.94,"high":5.99,"low":5.9,"open":5.97,"volume":8856400},{"timestamp":1332941400,"date":"2012-03-28","index":2549,"close":5.87,"high":5.94,"low":5.8,"open":5.93,"volume":12501600},{"timestamp":1333027800,"date":"2012-03-29","index":2550,"close":5.65,"high":5.91,"low":5.51,"open":5.8,"volume":35629600},{"timestamp":1333114200,"date":"2012-03-30","index":2551,"close":5.46,"high":5.7,"low":5.45,"open":5.7,"volume":19977200},{"timestamp":1333373400,"date":"2012-04-02","index":2552,"close":5.61,"high":5.66,"low":5.41,"open":5.43,"volume":20012000},{"timestamp":1333459800,"date":"2012-04-03","index":2553,"close":5.51,"high":5.68,"low":5.48,"open":5.62,"volume":15712400},{"timestamp":1333546200,"date":"2012-04-04","index":2554,"close":5.49,"high":5.57,"low":5.43,"open":5.49,"volume":11406000},{"timestamp":1333632600,"date":"2012-04-05","index":2555,"close":5.43,"high":5.53,"low":5.41,"open":5.46,"volume":11237600},{"timestamp":1333978200,"date":"2012-04-09","index":2556,"close":5.46,"high":5.52,"low":5.36,"open":5.39,"volume":10108000}]},{"date":"2011-11-17","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1320327000,"date":"2011-11-03","index":2450,"close":6.46,"high":6.47,"low":6.22,"open":6.32,"volume":10368400},{"timestamp":1320413400,"date":"2011-11-04","index":2451,"close":6.42,"high":6.47,"low":6.37,"open":6.43,"volume":10893200},{"timestamp":1320676200,"date":"2011-11-07","index":2452,"close":6.36,"high":6.45,"low":6.33,"open":6.43,"volume":7739200},{"timestamp":1320762600,"date":"2011-11-08","index":2453,"close":6.41,"high":6.43,"low":6.28,"open":6.38,"volume":7874000},{"timestamp":1320849000,"date":"2011-11-09","index":2454,"close":6.23,"high":6.38,"low":6.22,"open":6.28,"volume":7390400},{"timestamp":1320935400,"date":"2011-11-10","index":2455,"close":6.15,"high":6.3,"low":6.11,"open":6.3,"volume":13498800},{"timestamp":1321021800,"date":"2011-11-11","index":2456,"close":6.29,"high":6.36,"low":6.18,"open":6.22,"volume":9797200},{"timestamp":1321281000,"date":"2011-11-14","index":2457,"close":6.16,"high":6.21,"low":6.01,"open":6.21,"volume":12884400},{"timestamp":1321367400,"date":"2011-11-15","index":2458,"close":5.89,"high":6.13,"low":5.88,"open":6.13,"volume":28351600},{"timestamp":1321453800,"date":"2011-11-16","index":2459,"close":5.63,"high":5.82,"low":5.56,"open":5.8,"volume":46004000},{"timestamp":1321540200,"date":"2011-11-17","index":2460,"close":5.48,"high":5.71,"low":5.44,"open":5.55,"volume":28222800}],"post":[{"timestamp":1321626600,"date":"2011-11-18","index":2461,"close":5.61,"high":5.7,"low":5.48,"open":5.5,"volume":24363600},{"timestamp":1321885800,"date":"2011-11-21","index":2462,"close":5.68,"high":5.74,"low":5.47,"open":5.52,"volume":22012800},{"timestamp":1321972200,"date":"2011-11-22","index":2463,"close":5.61,"high":5.68,"low":5.6,"open":5.66,"volume":15705200},{"timestamp":1322058600,"date":"2011-11-23","index":2464,"close":5.53,"high":5.59,"low":5.47,"open":5.57,"volume":15152000},{"timestamp":1322231400,"date":"2011-11-25","index":2465,"close":5.38,"high":5.51,"low":5.36,"open":5.49,"volume":7029200},{"timestamp":1322490600,"date":"2011-11-28","index":2466,"close":5.59,"high":5.62,"low":5.51,"open":5.51,"volume":13752000},{"timestamp":1322577000,"date":"2011-11-29","index":2467,"close":5.69,"high":5.81,"low":5.63,"open":5.63,"volume":19185200},{"timestamp":1322663400,"date":"2011-11-30","index":2468,"close":5.78,"high":5.86,"low":5.68,"open":5.82,"volume":13308800},{"timestamp":1322749800,"date":"2011-12-01","index":2469,"close":5.84,"high":5.88,"low":5.73,"open":5.78,"volume":9447600},{"timestamp":1322836200,"date":"2011-12-02","index":2470,"close":5.8,"high":5.96,"low":5.78,"open":5.93,"volume":8672400},{"timestamp":1323095400,"date":"2011-12-05","index":2471,"close":5.92,"high":5.93,"low":5.8,"open":5.86,"volume":10777600}]},{"date":"2011-08-18","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1312464600,"date":"2011-08-04","index":2386,"close":5.47,"high":5.67,"low":5.47,"open":5.64,"volume":23584400},{"timestamp":1312551000,"date":"2011-08-05","index":2387,"close":5.53,"high":5.61,"low":5.38,"open":5.52,"volume":29738800},{"timestamp":1312810200,"date":"2011-08-08","index":2388,"close":5.14,"high":5.45,"low":5.09,"open":5.41,"volume":23076800},{"timestamp":1312896600,"date":"2011-08-09","index":2389,"close":5.34,"high":5.35,"low":5.05,"open":5.17,"volume":19598000},{"timestamp":1312983000,"date":"2011-08-10","index":2390,"close":5.14,"high":5.3,"low":5.11,"open":5.22,"volume":15165200},{"timestamp":1313069400,"date":"2011-08-11","index":2391,"close":5.36,"high":5.43,"low":5.12,"open":5.16,"volume":11655200},{"timestamp":1313155800,"date":"2011-08-12","index":2392,"close":5.18,"high":5.37,"low":5.12,"open":5.37,"volume":17011600},{"timestamp":1313415000,"date":"2011-08-15","index":2393,"close":5.24,"high":5.26,"low":5.14,"open":5.2,"volume":14981200},{"timestamp":1313501400,"date":"2011-08-16","index":2394,"close":5.35,"high":5.37,"low":5.16,"open":5.19,"volume":14374800},{"timestamp":1313587800,"date":"2011-08-17","index":2395,"close":5.11,"high":5.38,"low":5.03,"open":5.36,"volume":21244800},{"timestamp":1313674200,"date":"2011-08-18","index":2396,"close":5.36,"high":5.36,"low":4.59,"open":4.68,"volume":56232000}],"post":[{"timestamp":1313760600,"date":"2011-08-19","index":2397,"close":5.39,"high":5.73,"low":5.25,"open":5.27,"volume":32240000},{"timestamp":1314019800,"date":"2011-08-22","index":2398,"close":5.4,"high":5.49,"low":5.26,"open":5.49,"volume":22248400},{"timestamp":1314106200,"date":"2011-08-23","index":2399,"close":5.64,"high":5.64,"low":5.36,"open":5.44,"volume":20627200},{"timestamp":1314192600,"date":"2011-08-24","index":2400,"close":5.84,"high":5.86,"low":5.63,"open":5.63,"volume":20480800},{"timestamp":1314279000,"date":"2011-08-25","index":2401,"close":5.63,"high":5.91,"low":5.62,"open":5.86,"volume":14174800},{"timestamp":1314365400,"date":"2011-08-26","index":2402,"close":5.7,"high":5.75,"low":5.51,"open":5.6,"volume":12893600},{"timestamp":1314624600,"date":"2011-08-29","index":2403,"close":5.78,"high":5.78,"low":5.66,"open":5.74,"volume":15113600},{"timestamp":1314711000,"date":"2011-08-30","index":2404,"close":5.84,"high":5.99,"low":5.75,"open":5.77,"volume":14685200},{"timestamp":1314797400,"date":"2011-08-31","index":2405,"close":5.98,"high":6.01,"low":5.84,"open":5.88,"volume":17735600},{"timestamp":1314883800,"date":"2011-09-01","index":2406,"close":5.76,"high":5.99,"low":5.76,"open":5.96,"volume":10999200},{"timestamp":1314970200,"date":"2011-09-02","index":2407,"close":5.54,"high":5.71,"low":5.53,"open":5.68,"volume":10083200}]},{"date":"2011-05-19","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1304602200,"date":"2011-05-05","index":2323,"close":6.47,"high":6.53,"low":6.4,"open":6.41,"volume":13301200},{"timestamp":1304688600,"date":"2011-05-06","index":2324,"close":6.36,"high":6.54,"low":6.34,"open":6.52,"volume":12817600},{"timestamp":1304947800,"date":"2011-05-09","index":2325,"close":6.37,"high":6.41,"low":6.32,"open":6.37,"volume":7954400},{"timestamp":1305034200,"date":"2011-05-10","index":2326,"close":6.45,"high":6.47,"low":6.36,"open":6.39,"volume":9244800},{"timestamp":1305120600,"date":"2011-05-11","index":2327,"close":6.45,"high":6.47,"low":6.35,"open":6.43,"volume":8936000},{"timestamp":1305207000,"date":"2011-05-12","index":2328,"close":6.48,"high":6.5,"low":6.38,"open":6.45,"volume":10474000},{"timestamp":1305293400,"date":"2011-05-13","index":2329,"close":6.68,"high":6.92,"low":6.63,"open":6.64,"volume":22156000},{"timestamp":1305552600,"date":"2011-05-16","index":2330,"close":6.62,"high":6.68,"low":6.53,"open":6.68,"volume":17397600},{"timestamp":1305639000,"date":"2011-05-17","index":2331,"close":6.59,"high":6.64,"low":6.51,"open":6.55,"volume":11913600},{"timestamp":1305725400,"date":"2011-05-18","index":2332,"close":6.67,"high":6.7,"low":6.58,"open":6.62,"volume":14644000},{"timestamp":1305811800,"date":"2011-05-19","index":2333,"close":6.83,"high":6.86,"low":6.14,"open":6.36,"volume":55522800}],"post":[{"timestamp":1305898200,"date":"2011-05-20","index":2334,"close":6.97,"high":7.05,"low":6.8,"open":6.86,"volume":30978000},{"timestamp":1306157400,"date":"2011-05-23","index":2335,"close":6.91,"high":7.01,"low":6.85,"open":6.91,"volume":16475600},{"timestamp":1306243800,"date":"2011-05-24","index":2336,"close":6.91,"high":7.16,"low":6.9,"open":6.93,"volume":24013200},{"timestamp":1306330200,"date":"2011-05-25","index":2337,"close":6.94,"high":6.99,"low":6.73,"open":6.87,"volume":20483600},{"timestamp":1306416600,"date":"2011-05-26","index":2338,"close":6.94,"high":6.98,"low":6.87,"open":6.93,"volume":10902400},{"timestamp":1306503000,"date":"2011-05-27","index":2339,"close":7.05,"high":7.06,"low":6.95,"open":6.98,"volume":9684000},{"timestamp":1306848600,"date":"2011-05-31","index":2340,"close":6.99,"high":7.12,"low":6.91,"open":7.08,"volume":19066400},{"timestamp":1306935000,"date":"2011-06-01","index":2341,"close":6.87,"high":7.01,"low":6.86,"open":6.98,"volume":15425600},{"timestamp":1307021400,"date":"2011-06-02","index":2342,"close":6.82,"high":6.95,"low":6.76,"open":6.95,"volume":12416000},{"timestamp":1307107800,"date":"2011-06-03","index":2343,"close":6.68,"high":6.79,"low":6.57,"open":6.74,"volume":12872000},{"timestamp":1307367000,"date":"2011-06-06","index":2344,"close":6.64,"high":6.76,"low":6.63,"open":6.68,"volume":8754400}]},{"date":"2011-03-24","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":2284,"close":4.89,"high":4.95,"low":4.88,"open":4.92,"volume":20054400},{"timestamp":1299853800,"date":"2011-03-11","index":2285,"close":4.94,"high":4.98,"low":4.86,"open":4.86,"volume":13231600},{"timestamp":1300109400,"date":"2011-03-14","index":2286,"close":4.95,"high":5.03,"low":4.9,"open":4.91,"volume":16224400},{"timestamp":1300195800,"date":"2011-03-15","index":2287,"close":5.13,"high":5.17,"low":4.86,"open":4.86,"volume":26211600},{"timestamp":1300282200,"date":"2011-03-16","index":2288,"close":5.14,"high":5.21,"low":5.08,"open":5.11,"volume":21472400},{"timestamp":1300368600,"date":"2011-03-17","index":2289,"close":5.24,"high":5.33,"low":5.18,"open":5.2,"volume":17913200},{"timestamp":1300455000,"date":"2011-03-18","index":2290,"close":5.24,"high":5.29,"low":5.15,"open":5.29,"volume":22613600},{"timestamp":1300714200,"date":"2011-03-21","index":2291,"close":5.3,"high":5.31,"low":5.23,"open":5.28,"volume":14425600},{"timestamp":1300800600,"date":"2011-03-22","index":2292,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":10503600},{"timestamp":1300887000,"date":"2011-03-23","index":2293,"close":5.28,"high":5.3,"low":5.17,"open":5.24,"volume":15660000},{"timestamp":1300973400,"date":"2011-03-24","index":2294,"close":5.43,"high":5.6,"low":5.38,"open":5.55,"volume":36630400}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":2295,"close":5.43,"high":5.51,"low":5.43,"open":5.46,"volume":20421600},{"timestamp":1301319000,"date":"2011-03-28","index":2296,"close":5.49,"high":5.51,"low":5.45,"open":5.45,"volume":11341600},{"timestamp":1301405400,"date":"2011-03-29","index":2297,"close":5.58,"high":5.61,"low":5.48,"open":5.49,"volume":15980000},{"timestamp":1301491800,"date":"2011-03-30","index":2298,"close":5.66,"high":5.7,"low":5.56,"open":5.63,"volume":14192400},{"timestamp":1301578200,"date":"2011-03-31","index":2299,"close":5.63,"high":5.66,"low":5.57,"open":5.64,"volume":11223200},{"timestamp":1301664600,"date":"2011-04-01","index":2300,"close":5.73,"high":5.76,"low":5.64,"open":5.67,"volume":21412000},{"timestamp":1301923800,"date":"2011-04-04","index":2301,"close":5.64,"high":5.78,"low":5.62,"open":5.73,"volume":10445200},{"timestamp":1302010200,"date":"2011-04-05","index":2302,"close":5.89,"high":6,"low":5.63,"open":5.64,"volume":26934800},{"timestamp":1302096600,"date":"2011-04-06","index":2303,"close":5.97,"high":6.05,"low":5.89,"open":5.89,"volume":19400000},{"timestamp":1302183000,"date":"2011-04-07","index":2304,"close":6.01,"high":6.1,"low":5.97,"open":5.99,"volume":19617200},{"timestamp":1302269400,"date":"2011-04-08","index":2305,"close":5.95,"high":6.05,"low":5.89,"open":6.01,"volume":15777600}]},{"date":"2010-11-18","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1288877400,"date":"2010-11-04","index":2198,"close":4.99,"high":4.99,"low":4.91,"open":4.91,"volume":11070400},{"timestamp":1288963800,"date":"2010-11-05","index":2199,"close":5,"high":5.09,"low":4.96,"open":4.97,"volume":14497200},{"timestamp":1289226600,"date":"2010-11-08","index":2200,"close":5.13,"high":5.19,"low":4.94,"open":5,"volume":14281600},{"timestamp":1289313000,"date":"2010-11-09","index":2201,"close":5.05,"high":5.17,"low":5.04,"open":5.15,"volume":15514000},{"timestamp":1289399400,"date":"2010-11-10","index":2202,"close":5.03,"high":5.09,"low":5.01,"open":5.05,"volume":16176400},{"timestamp":1289485800,"date":"2010-11-11","index":2203,"close":5.28,"high":5.29,"low":4.95,"open":5,"volume":29224000},{"timestamp":1289572200,"date":"2010-11-12","index":2204,"close":5.21,"high":5.3,"low":5.16,"open":5.25,"volume":13454000},{"timestamp":1289831400,"date":"2010-11-15","index":2205,"close":5.18,"high":5.26,"low":5.17,"open":5.24,"volume":8705200},{"timestamp":1289917800,"date":"2010-11-16","index":2206,"close":5.21,"high":5.3,"low":5.14,"open":5.15,"volume":23330800},{"timestamp":1290004200,"date":"2010-11-17","index":2207,"close":5.25,"high":5.53,"low":5.24,"open":5.36,"volume":46576000},{"timestamp":1290090600,"date":"2010-11-18","index":2208,"close":5.1,"high":5.42,"low":5.01,"open":5.13,"volume":44690400}],"post":[{"timestamp":1290177000,"date":"2010-11-19","index":2209,"close":5.03,"high":5.1,"low":4.97,"open":5.09,"volume":14322800},{"timestamp":1290436200,"date":"2010-11-22","index":2210,"close":5.09,"high":5.16,"low":5.01,"open":5.03,"volume":13339600},{"timestamp":1290522600,"date":"2010-11-23","index":2211,"close":5.05,"high":5.11,"low":5.03,"open":5.06,"volume":8614400},{"timestamp":1290609000,"date":"2010-11-24","index":2212,"close":5.09,"high":5.13,"low":5.04,"open":5.09,"volume":7475200},{"timestamp":1290781800,"date":"2010-11-26","index":2213,"close":5.13,"high":5.18,"low":5.06,"open":5.08,"volume":4770000},{"timestamp":1291041000,"date":"2010-11-29","index":2214,"close":5.03,"high":5.11,"low":5.02,"open":5.09,"volume":10330400},{"timestamp":1291127400,"date":"2010-11-30","index":2215,"close":4.98,"high":5.07,"low":4.97,"open":5,"volume":12746000},{"timestamp":1291213800,"date":"2010-12-01","index":2216,"close":5.07,"high":5.13,"low":4.97,"open":5.05,"volume":17286400},{"timestamp":1291300200,"date":"2010-12-02","index":2217,"close":5.29,"high":5.31,"low":5.05,"open":5.08,"volume":21618400},{"timestamp":1291386600,"date":"2010-12-03","index":2218,"close":5.33,"high":5.35,"low":5.25,"open":5.28,"volume":15067200},{"timestamp":1291645800,"date":"2010-12-06","index":2219,"close":5.31,"high":5.35,"low":5.26,"open":5.33,"volume":8966800}]},{"date":"2010-08-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1281015000,"date":"2010-08-05","index":2134,"close":5.28,"high":5.3,"low":5.2,"open":5.3,"volume":8965600},{"timestamp":1281101400,"date":"2010-08-06","index":2135,"close":5.24,"high":5.25,"low":5.11,"open":5.23,"volume":10918000},{"timestamp":1281360600,"date":"2010-08-09","index":2136,"close":5.24,"high":5.35,"low":5.22,"open":5.29,"volume":13735200},{"timestamp":1281447000,"date":"2010-08-10","index":2137,"close":5.13,"high":5.23,"low":5.1,"open":5.19,"volume":14230000},{"timestamp":1281533400,"date":"2010-08-11","index":2138,"close":4.97,"high":5.09,"low":4.94,"open":5.07,"volume":17867600},{"timestamp":1281619800,"date":"2010-08-12","index":2139,"close":4.93,"high":5.03,"low":4.86,"open":4.92,"volume":14706400},{"timestamp":1281706200,"date":"2010-08-13","index":2140,"close":4.89,"high":4.93,"low":4.86,"open":4.91,"volume":9609200},{"timestamp":1281965400,"date":"2010-08-16","index":2141,"close":4.96,"high":4.98,"low":4.79,"open":4.87,"volume":8584000},{"timestamp":1282051800,"date":"2010-08-17","index":2142,"close":5.01,"high":5.05,"low":4.94,"open":5,"volume":6376800},{"timestamp":1282138200,"date":"2010-08-18","index":2143,"close":5.19,"high":5.22,"low":4.98,"open":4.98,"volume":13283200},{"timestamp":1282224600,"date":"2010-08-19","index":2144,"close":4.76,"high":4.92,"low":4.71,"open":4.84,"volume":47737200}],"post":[{"timestamp":1282311000,"date":"2010-08-20","index":2145,"close":4.7,"high":4.78,"low":4.64,"open":4.74,"volume":16035600},{"timestamp":1282570200,"date":"2010-08-23","index":2146,"close":4.61,"high":4.75,"low":4.58,"open":4.73,"volume":11727200},{"timestamp":1282656600,"date":"2010-08-24","index":2147,"close":4.59,"high":4.63,"low":4.49,"open":4.56,"volume":13345600},{"timestamp":1282743000,"date":"2010-08-25","index":2148,"close":4.61,"high":4.64,"low":4.51,"open":4.53,"volume":13495600},{"timestamp":1282829400,"date":"2010-08-26","index":2149,"close":4.59,"high":4.66,"low":4.55,"open":4.62,"volume":13732000},{"timestamp":1282915800,"date":"2010-08-27","index":2150,"close":4.58,"high":4.61,"low":4.47,"open":4.61,"volume":13263600},{"timestamp":1283175000,"date":"2010-08-30","index":2151,"close":4.47,"high":4.55,"low":4.44,"open":4.54,"volume":11451600},{"timestamp":1283261400,"date":"2010-08-31","index":2152,"close":4.48,"high":4.53,"low":4.43,"open":4.45,"volume":16536400},{"timestamp":1283347800,"date":"2010-09-01","index":2153,"close":4.57,"high":4.62,"low":4.51,"open":4.54,"volume":12469200},{"timestamp":1283434200,"date":"2010-09-02","index":2154,"close":4.63,"high":4.67,"low":4.57,"open":4.57,"volume":7676800},{"timestamp":1283520600,"date":"2010-09-03","index":2155,"close":4.75,"high":4.78,"low":4.67,"open":4.67,"volume":7668000}]},{"date":"2010-05-20","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1273152600,"date":"2010-05-06","index":2071,"close":5.8,"high":6.11,"low":5.52,"open":6.07,"volume":26537200},{"timestamp":1273239000,"date":"2010-05-07","index":2072,"close":5.64,"high":5.84,"low":5.48,"open":5.75,"volume":28214400},{"timestamp":1273498200,"date":"2010-05-10","index":2073,"close":5.82,"high":5.98,"low":5.73,"open":5.9,"volume":19441200},{"timestamp":1273584600,"date":"2010-05-11","index":2074,"close":5.74,"high":5.82,"low":5.56,"open":5.72,"volume":25358000},{"timestamp":1273671000,"date":"2010-05-12","index":2075,"close":5.78,"high":5.81,"low":5.57,"open":5.7,"volume":20704000},{"timestamp":1273757400,"date":"2010-05-13","index":2076,"close":5.67,"high":5.86,"low":5.66,"open":5.78,"volume":14396400},{"timestamp":1273843800,"date":"2010-05-14","index":2077,"close":5.46,"high":5.57,"low":5.22,"open":5.43,"volume":37874000},{"timestamp":1274103000,"date":"2010-05-17","index":2078,"close":5.51,"high":5.51,"low":5.32,"open":5.46,"volume":20410800},{"timestamp":1274189400,"date":"2010-05-18","index":2079,"close":5.35,"high":5.6,"low":5.33,"open":5.55,"volume":17028000},{"timestamp":1274275800,"date":"2010-05-19","index":2080,"close":5.32,"high":5.38,"low":5.18,"open":5.34,"volume":25809600},{"timestamp":1274362200,"date":"2010-05-20","index":2081,"close":5.16,"high":5.71,"low":5.15,"open":5.39,"volume":58545600}],"post":[{"timestamp":1274448600,"date":"2010-05-21","index":2082,"close":5.32,"high":5.4,"low":5.07,"open":5.12,"volume":24071200},{"timestamp":1274707800,"date":"2010-05-24","index":2083,"close":5.32,"high":5.39,"low":5.25,"open":5.33,"volume":19369200},{"timestamp":1274794200,"date":"2010-05-25","index":2084,"close":5.48,"high":5.5,"low":5.16,"open":5.2,"volume":32569200},{"timestamp":1274880600,"date":"2010-05-26","index":2085,"close":5.41,"high":5.55,"low":5.4,"open":5.52,"volume":20909200},{"timestamp":1274967000,"date":"2010-05-27","index":2086,"close":5.74,"high":5.76,"low":5.63,"open":5.64,"volume":19578400},{"timestamp":1275053400,"date":"2010-05-28","index":2087,"close":5.7,"high":5.79,"low":5.57,"open":5.73,"volume":15776800},{"timestamp":1275399000,"date":"2010-06-01","index":2088,"close":5.47,"high":5.67,"low":5.47,"open":5.65,"volume":16959200},{"timestamp":1275485400,"date":"2010-06-02","index":2089,"close":5.53,"high":5.56,"low":5.42,"open":5.48,"volume":14154800},{"timestamp":1275571800,"date":"2010-06-03","index":2090,"close":5.67,"high":5.68,"low":5.51,"open":5.54,"volume":13562000},{"timestamp":1275658200,"date":"2010-06-04","index":2091,"close":5.44,"high":5.63,"low":5.39,"open":5.54,"volume":16968000},{"timestamp":1275917400,"date":"2010-06-07","index":2092,"close":5.28,"high":5.51,"low":5.28,"open":5.45,"volume":17799600}]},{"date":"2010-03-18","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":2027,"close":4.45,"high":4.54,"low":4.41,"open":4.47,"volume":19592400},{"timestamp":1267799400,"date":"2010-03-05","index":2028,"close":4.52,"high":4.54,"low":4.44,"open":4.46,"volume":17628800},{"timestamp":1268058600,"date":"2010-03-08","index":2029,"close":4.62,"high":4.65,"low":4.52,"open":4.53,"volume":14404400},{"timestamp":1268145000,"date":"2010-03-09","index":2030,"close":4.51,"high":4.64,"low":4.47,"open":4.61,"volume":20690400},{"timestamp":1268231400,"date":"2010-03-10","index":2031,"close":4.57,"high":4.59,"low":4.49,"open":4.51,"volume":15324000},{"timestamp":1268317800,"date":"2010-03-11","index":2032,"close":4.84,"high":4.93,"low":4.53,"open":4.56,"volume":70812800},{"timestamp":1268404200,"date":"2010-03-12","index":2033,"close":4.8,"high":4.96,"low":4.78,"open":4.88,"volume":19390800},{"timestamp":1268659800,"date":"2010-03-15","index":2034,"close":4.85,"high":4.86,"low":4.68,"open":4.8,"volume":16786000},{"timestamp":1268746200,"date":"2010-03-16","index":2035,"close":4.85,"high":4.87,"low":4.78,"open":4.87,"volume":14022800},{"timestamp":1268832600,"date":"2010-03-17","index":2036,"close":4.97,"high":4.98,"low":4.82,"open":4.85,"volume":29221600},{"timestamp":1268919000,"date":"2010-03-18","index":2037,"close":5.29,"high":5.53,"low":5.26,"open":5.38,"volume":75227200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":2038,"close":5.28,"high":5.34,"low":5.22,"open":5.28,"volume":31450800},{"timestamp":1269264600,"date":"2010-03-22","index":2039,"close":5.4,"high":5.5,"low":5.35,"open":5.41,"volume":32534400},{"timestamp":1269351000,"date":"2010-03-23","index":2040,"close":5.55,"high":5.57,"low":5.36,"open":5.39,"volume":29708800},{"timestamp":1269437400,"date":"2010-03-24","index":2041,"close":5.43,"high":5.51,"low":5.38,"open":5.51,"volume":22520800},{"timestamp":1269523800,"date":"2010-03-25","index":2042,"close":5.45,"high":5.55,"low":5.43,"open":5.5,"volume":17515200},{"timestamp":1269610200,"date":"2010-03-26","index":2043,"close":5.5,"high":5.5,"low":5.39,"open":5.45,"volume":11542800},{"timestamp":1269869400,"date":"2010-03-29","index":2044,"close":5.44,"high":5.57,"low":5.43,"open":5.53,"volume":13868000},{"timestamp":1269955800,"date":"2010-03-30","index":2045,"close":5.45,"high":5.51,"low":5.41,"open":5.44,"volume":11360400},{"timestamp":1270042200,"date":"2010-03-31","index":2046,"close":5.48,"high":5.51,"low":5.41,"open":5.41,"volume":17516000},{"timestamp":1270128600,"date":"2010-04-01","index":2047,"close":5.6,"high":5.62,"low":5.48,"open":5.48,"volume":15999600},{"timestamp":1270474200,"date":"2010-04-05","index":2048,"close":5.66,"high":5.66,"low":5.59,"open":5.61,"volume":12947600}]},{"date":"2009-11-19","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1257431400,"date":"2009-11-05","index":1947,"close":6.05,"high":6.13,"low":5.93,"open":5.98,"volume":12047200},{"timestamp":1257517800,"date":"2009-11-06","index":1948,"close":6.16,"high":6.16,"low":5.97,"open":6.01,"volume":9437600},{"timestamp":1257777000,"date":"2009-11-09","index":1949,"close":6.38,"high":6.4,"low":6.21,"open":6.25,"volume":12618800},{"timestamp":1257863400,"date":"2009-11-10","index":1950,"close":6.3,"high":6.51,"low":6.23,"open":6.51,"volume":17291600},{"timestamp":1257949800,"date":"2009-11-11","index":1951,"close":6.11,"high":6.28,"low":6,"open":6.28,"volume":24894000},{"timestamp":1258036200,"date":"2009-11-12","index":1952,"close":6.16,"high":6.2,"low":6.04,"open":6.04,"volume":17740800},{"timestamp":1258122600,"date":"2009-11-13","index":1953,"close":5.92,"high":6.23,"low":5.86,"open":6.16,"volume":30455600},{"timestamp":1258381800,"date":"2009-11-16","index":1954,"close":6.1,"high":6.17,"low":5.94,"open":5.95,"volume":17727200},{"timestamp":1258468200,"date":"2009-11-17","index":1955,"close":5.99,"high":6.09,"low":5.87,"open":6.08,"volume":13722800},{"timestamp":1258554600,"date":"2009-11-18","index":1956,"close":6.02,"high":6.05,"low":5.95,"open":6.04,"volume":16356400},{"timestamp":1258641000,"date":"2009-11-19","index":1957,"close":6.13,"high":6.16,"low":6,"open":6.13,"volume":28052000}],"post":[{"timestamp":1258727400,"date":"2009-11-20","index":1958,"close":6.37,"high":6.41,"low":6.1,"open":6.1,"volume":24193200},{"timestamp":1258986600,"date":"2009-11-23","index":1959,"close":6.41,"high":6.51,"low":6.37,"open":6.45,"volume":18866400},{"timestamp":1259073000,"date":"2009-11-24","index":1960,"close":6.32,"high":6.47,"low":6.29,"open":6.43,"volume":15699200},{"timestamp":1259159400,"date":"2009-11-25","index":1961,"close":6.4,"high":6.43,"low":6.28,"open":6.34,"volume":12368400},{"timestamp":1259332200,"date":"2009-11-27","index":1962,"close":6.33,"high":6.36,"low":6.18,"open":6.24,"volume":7013600},{"timestamp":1259591400,"date":"2009-11-30","index":1963,"close":6.1,"high":6.34,"low":5.94,"open":6.33,"volume":32250400},{"timestamp":1259677800,"date":"2009-12-01","index":1964,"close":5.96,"high":6.2,"low":5.93,"open":6.16,"volume":24110000},{"timestamp":1259764200,"date":"2009-12-02","index":1965,"close":5.47,"high":5.84,"low":5.34,"open":5.77,"volume":82857600},{"timestamp":1259850600,"date":"2009-12-03","index":1966,"close":5.34,"high":5.57,"low":5.34,"open":5.54,"volume":32134000},{"timestamp":1259937000,"date":"2009-12-04","index":1967,"close":5.33,"high":5.44,"low":5.24,"open":5.4,"volume":28291600},{"timestamp":1260196200,"date":"2009-12-07","index":1968,"close":5.48,"high":5.5,"low":5.28,"open":5.3,"volume":29156400}]},{"date":"2009-08-20","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1249565400,"date":"2009-08-06","index":1883,"close":6.13,"high":6.21,"low":6.03,"open":6.12,"volume":16098000},{"timestamp":1249651800,"date":"2009-08-07","index":1884,"close":6.29,"high":6.34,"low":6.09,"open":6.16,"volume":14760800},{"timestamp":1249911000,"date":"2009-08-10","index":1885,"close":6.04,"high":6.38,"low":5.97,"open":6.33,"volume":18084000},{"timestamp":1249997400,"date":"2009-08-11","index":1886,"close":6.18,"high":6.22,"low":6.01,"open":6.04,"volume":15786400},{"timestamp":1250083800,"date":"2009-08-12","index":1887,"close":6.41,"high":6.48,"low":6.13,"open":6.15,"volume":23210000},{"timestamp":1250170200,"date":"2009-08-13","index":1888,"close":6.58,"high":6.61,"low":6.32,"open":6.45,"volume":26032400},{"timestamp":1250256600,"date":"2009-08-14","index":1889,"close":6.61,"high":6.66,"low":6.44,"open":6.45,"volume":31286800},{"timestamp":1250515800,"date":"2009-08-17","index":1890,"close":6.27,"high":6.46,"low":6.26,"open":6.32,"volume":19117600},{"timestamp":1250602200,"date":"2009-08-18","index":1891,"close":6.14,"high":6.32,"low":6.03,"open":6.3,"volume":29814000},{"timestamp":1250688600,"date":"2009-08-19","index":1892,"close":6.3,"high":6.35,"low":6.04,"open":6.06,"volume":26332000},{"timestamp":1250775000,"date":"2009-08-20","index":1893,"close":5.85,"high":6.03,"low":5.75,"open":5.81,"volume":67452800}],"post":[{"timestamp":1250861400,"date":"2009-08-21","index":1894,"close":5.78,"high":5.96,"low":5.76,"open":5.9,"volume":29613600},{"timestamp":1251120600,"date":"2009-08-24","index":1895,"close":5.64,"high":5.81,"low":5.57,"open":5.8,"volume":29498400},{"timestamp":1251207000,"date":"2009-08-25","index":1896,"close":5.61,"high":5.71,"low":5.58,"open":5.67,"volume":27330800},{"timestamp":1251293400,"date":"2009-08-26","index":1897,"close":5.64,"high":5.74,"low":5.51,"open":5.61,"volume":20362800},{"timestamp":1251379800,"date":"2009-08-27","index":1898,"close":5.76,"high":5.82,"low":5.57,"open":5.63,"volume":20830400},{"timestamp":1251466200,"date":"2009-08-28","index":1899,"close":5.87,"high":5.89,"low":5.76,"open":5.81,"volume":21142000},{"timestamp":1251725400,"date":"2009-08-31","index":1900,"close":5.95,"high":6.11,"low":5.92,"open":6.08,"volume":30459600},{"timestamp":1251811800,"date":"2009-09-01","index":1901,"close":5.83,"high":6.05,"low":5.82,"open":5.91,"volume":17736000},{"timestamp":1251898200,"date":"2009-09-02","index":1902,"close":5.86,"high":5.93,"low":5.74,"open":5.82,"volume":17472400},{"timestamp":1251984600,"date":"2009-09-03","index":1903,"close":5.99,"high":6,"low":5.78,"open":5.84,"volume":11936000},{"timestamp":1252071000,"date":"2009-09-04","index":1904,"close":6.01,"high":6.03,"low":5.86,"open":5.98,"volume":12266800}]},{"date":"2009-05-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1241703000,"date":"2009-05-07","index":1820,"close":6.73,"high":7,"low":6.48,"open":6.92,"volume":23629600},{"timestamp":1241789400,"date":"2009-05-08","index":1821,"close":6.53,"high":6.89,"low":6.47,"open":6.81,"volume":19250400},{"timestamp":1242048600,"date":"2009-05-11","index":1822,"close":6.66,"high":6.72,"low":6.31,"open":6.55,"volume":15956400},{"timestamp":1242135000,"date":"2009-05-12","index":1823,"close":6.56,"high":6.75,"low":6.39,"open":6.74,"volume":12664400},{"timestamp":1242221400,"date":"2009-05-13","index":1824,"close":6.41,"high":6.48,"low":6.28,"open":6.45,"volume":13865600},{"timestamp":1242307800,"date":"2009-05-14","index":1825,"close":6.49,"high":6.72,"low":6.32,"open":6.42,"volume":19002000},{"timestamp":1242394200,"date":"2009-05-15","index":1826,"close":6.62,"high":6.8,"low":6.47,"open":6.47,"volume":16987200},{"timestamp":1242653400,"date":"2009-05-18","index":1827,"close":6.57,"high":6.71,"low":6.39,"open":6.71,"volume":17980000},{"timestamp":1242739800,"date":"2009-05-19","index":1828,"close":6.45,"high":6.56,"low":6.41,"open":6.54,"volume":15981600},{"timestamp":1242826200,"date":"2009-05-20","index":1829,"close":6.62,"high":6.78,"low":6.47,"open":6.49,"volume":22625600},{"timestamp":1242912600,"date":"2009-05-21","index":1830,"close":5.59,"high":5.9,"low":5.46,"open":5.85,"volume":93280800}],"post":[{"timestamp":1242999000,"date":"2009-05-22","index":1831,"close":5.64,"high":5.82,"low":5.59,"open":5.74,"volume":29644400},{"timestamp":1243344600,"date":"2009-05-26","index":1832,"close":5.84,"high":5.91,"low":5.57,"open":5.62,"volume":26845200},{"timestamp":1243431000,"date":"2009-05-27","index":1833,"close":5.5,"high":5.85,"low":5.49,"open":5.85,"volume":31670000},{"timestamp":1243517400,"date":"2009-05-28","index":1834,"close":5.88,"high":5.91,"low":5.58,"open":5.58,"volume":28178400},{"timestamp":1243603800,"date":"2009-05-29","index":1835,"close":6.24,"high":6.24,"low":5.9,"open":5.93,"volume":28922800},{"timestamp":1243863000,"date":"2009-06-01","index":1836,"close":6.45,"high":6.63,"low":6.25,"open":6.29,"volume":22536000},{"timestamp":1243949400,"date":"2009-06-02","index":1837,"close":6.08,"high":6.45,"low":5.98,"open":6.39,"volume":28647600},{"timestamp":1244035800,"date":"2009-06-03","index":1838,"close":6.04,"high":6.16,"low":5.99,"open":6.11,"volume":17809600},{"timestamp":1244122200,"date":"2009-06-04","index":1839,"close":6.11,"high":6.12,"low":5.84,"open":6.09,"volume":26048400},{"timestamp":1244208600,"date":"2009-06-05","index":1840,"close":5.97,"high":6.24,"low":5.89,"open":6.17,"volume":22467600},{"timestamp":1244467800,"date":"2009-06-08","index":1841,"close":6.08,"high":6.12,"low":5.85,"open":5.88,"volume":15417600}]},{"date":"2009-03-26","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1236864600,"date":"2009-03-12","index":1781,"close":6.35,"high":6.37,"low":6.01,"open":6.31,"volume":12505200},{"timestamp":1236951000,"date":"2009-03-13","index":1782,"close":6.41,"high":6.53,"low":6.27,"open":6.38,"volume":13562800},{"timestamp":1237210200,"date":"2009-03-16","index":1783,"close":6.1,"high":6.5,"low":6.07,"open":6.5,"volume":10923600},{"timestamp":1237296600,"date":"2009-03-17","index":1784,"close":6.24,"high":6.26,"low":5.97,"open":6.09,"volume":12678800},{"timestamp":1237383000,"date":"2009-03-18","index":1785,"close":6.21,"high":6.45,"low":6.09,"open":6.2,"volume":18758400},{"timestamp":1237469400,"date":"2009-03-19","index":1786,"close":6.36,"high":6.47,"low":6.06,"open":6.28,"volume":14676000},{"timestamp":1237555800,"date":"2009-03-20","index":1787,"close":6.21,"high":6.48,"low":6.13,"open":6.45,"volume":14899200},{"timestamp":1237815000,"date":"2009-03-23","index":1788,"close":6.66,"high":6.74,"low":6.32,"open":6.37,"volume":21946000},{"timestamp":1237901400,"date":"2009-03-24","index":1789,"close":6.76,"high":6.98,"low":6.45,"open":6.57,"volume":25125200},{"timestamp":1237987800,"date":"2009-03-25","index":1790,"close":6.71,"high":6.84,"low":6.38,"open":6.84,"volume":25804400},{"timestamp":1238074200,"date":"2009-03-26","index":1791,"close":6.55,"high":7.11,"low":6.45,"open":7.05,"volume":43962800}],"post":[{"timestamp":1238160600,"date":"2009-03-27","index":1792,"close":6.96,"high":7,"low":6.45,"open":6.52,"volume":22048800},{"timestamp":1238419800,"date":"2009-03-30","index":1793,"close":6.77,"high":6.84,"low":6.58,"open":6.8,"volume":13361600},{"timestamp":1238506200,"date":"2009-03-31","index":1794,"close":7.01,"high":7.24,"low":6.79,"open":6.83,"volume":21632000},{"timestamp":1238592600,"date":"2009-04-01","index":1795,"close":7.05,"high":7.14,"low":6.89,"open":7.14,"volume":16029200},{"timestamp":1238679000,"date":"2009-04-02","index":1796,"close":7.53,"high":7.63,"low":7.13,"open":7.18,"volume":17236400},{"timestamp":1238765400,"date":"2009-04-03","index":1797,"close":7.45,"high":7.82,"low":7.29,"open":7.51,"volume":28170800},{"timestamp":1239024600,"date":"2009-04-06","index":1798,"close":7.16,"high":7.34,"low":7,"open":7.18,"volume":24378400},{"timestamp":1239111000,"date":"2009-04-07","index":1799,"close":7.31,"high":7.38,"low":6.89,"open":7.03,"volume":15189200},{"timestamp":1239197400,"date":"2009-04-08","index":1800,"close":7.59,"high":7.59,"low":7.32,"open":7.34,"volume":10800000},{"timestamp":1239283800,"date":"2009-04-09","index":1801,"close":8.1,"high":8.11,"low":7.55,"open":7.75,"volume":13712000},{"timestamp":1239629400,"date":"2009-04-13","index":1802,"close":8.07,"high":8.2,"low":7.96,"open":8.07,"volume":15403200}]},{"date":"2008-11-20","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1225981800,"date":"2008-11-06","index":1696,"close":5.95,"high":6.37,"low":5.88,"open":6.26,"volume":12471200},{"timestamp":1226068200,"date":"2008-11-07","index":1697,"close":6.28,"high":6.32,"low":5.99,"open":6.01,"volume":11724800},{"timestamp":1226327400,"date":"2008-11-10","index":1698,"close":6.12,"high":6.61,"low":6.01,"open":6.43,"volume":6611600},{"timestamp":1226413800,"date":"2008-11-11","index":1699,"close":5.85,"high":6.09,"low":5.78,"open":6.03,"volume":7261600},{"timestamp":1226500200,"date":"2008-11-12","index":1700,"close":5.51,"high":5.58,"low":5.29,"open":5.48,"volume":12023600},{"timestamp":1226586600,"date":"2008-11-13","index":1701,"close":6.21,"high":6.22,"low":5.3,"open":5.45,"volume":11899200},{"timestamp":1226673000,"date":"2008-11-14","index":1702,"close":5.82,"high":6.53,"low":5.82,"open":6.09,"volume":17737200},{"timestamp":1226932200,"date":"2008-11-17","index":1703,"close":5.69,"high":6.06,"low":5.68,"open":5.82,"volume":10797200},{"timestamp":1227018600,"date":"2008-11-18","index":1704,"close":5.55,"high":5.82,"low":5.37,"open":5.68,"volume":10996000},{"timestamp":1227105000,"date":"2008-11-19","index":1705,"close":5.14,"high":5.62,"low":5.08,"open":5.53,"volume":14096000},{"timestamp":1227191400,"date":"2008-11-20","index":1706,"close":4.38,"high":5,"low":4.23,"open":4.78,"volume":34066000}],"post":[{"timestamp":1227277800,"date":"2008-11-21","index":1707,"close":4.49,"high":4.67,"low":4.24,"open":4.67,"volume":23882400},{"timestamp":1227537000,"date":"2008-11-24","index":1708,"close":5.05,"high":5.14,"low":4.44,"open":4.58,"volume":17435600},{"timestamp":1227623400,"date":"2008-11-25","index":1709,"close":5.17,"high":5.41,"low":4.95,"open":5.15,"volume":13656400},{"timestamp":1227709800,"date":"2008-11-26","index":1710,"close":5.5,"high":5.54,"low":4.95,"open":5.07,"volume":15137600},{"timestamp":1227882600,"date":"2008-11-28","index":1711,"close":5.46,"high":5.63,"low":5.33,"open":5.5,"volume":3492400},{"timestamp":1228141800,"date":"2008-12-01","index":1712,"close":4.84,"high":5.41,"low":4.78,"open":5.41,"volume":16041200},{"timestamp":1228228200,"date":"2008-12-02","index":1713,"close":4.75,"high":4.99,"low":4.64,"open":4.9,"volume":13370000},{"timestamp":1228314600,"date":"2008-12-03","index":1714,"close":4.71,"high":4.94,"low":4.53,"open":4.63,"volume":17088000},{"timestamp":1228401000,"date":"2008-12-04","index":1715,"close":5.05,"high":5.3,"low":4.5,"open":4.61,"volume":14238800},{"timestamp":1228487400,"date":"2008-12-05","index":1716,"close":5.32,"high":5.41,"low":4.76,"open":5.04,"volume":16196400},{"timestamp":1228746600,"date":"2008-12-08","index":1717,"close":6.25,"high":6.28,"low":5.44,"open":5.59,"volume":19515600}]},{"date":"2008-08-21","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1218115800,"date":"2008-08-07","index":1632,"close":10.35,"high":10.6,"low":10.32,"open":10.6,"volume":8546400},{"timestamp":1218202200,"date":"2008-08-08","index":1633,"close":11.06,"high":11.11,"low":10.3,"open":10.31,"volume":11020000},{"timestamp":1218461400,"date":"2008-08-11","index":1634,"close":11.44,"high":11.92,"low":10.87,"open":10.93,"volume":20922800},{"timestamp":1218547800,"date":"2008-08-12","index":1635,"close":11.29,"high":11.4,"low":11.18,"open":11.4,"volume":12188400},{"timestamp":1218634200,"date":"2008-08-13","index":1636,"close":11.05,"high":11.25,"low":10.85,"open":11.25,"volume":10420800},{"timestamp":1218720600,"date":"2008-08-14","index":1637,"close":11.11,"high":11.25,"low":10.84,"open":11.08,"volume":9440000},{"timestamp":1218807000,"date":"2008-08-15","index":1638,"close":10.8,"high":11.28,"low":10.76,"open":11.19,"volume":13044000},{"timestamp":1219066200,"date":"2008-08-18","index":1639,"close":11.05,"high":11.09,"low":10.62,"open":10.87,"volume":14777600},{"timestamp":1219152600,"date":"2008-08-19","index":1640,"close":11.01,"high":11.26,"low":10.81,"open":10.99,"volume":12618400},{"timestamp":1219239000,"date":"2008-08-20","index":1641,"close":10.88,"high":11.12,"low":10.69,"open":11.12,"volume":11106400},{"timestamp":1219325400,"date":"2008-08-21","index":1642,"close":10.87,"high":10.97,"low":9.98,"open":10.39,"volume":45804800}],"post":[{"timestamp":1219411800,"date":"2008-08-22","index":1643,"close":11.04,"high":11.19,"low":10.82,"open":11,"volume":10726000},{"timestamp":1219671000,"date":"2008-08-25","index":1644,"close":10.81,"high":11.04,"low":10.7,"open":10.92,"volume":8637600},{"timestamp":1219757400,"date":"2008-08-26","index":1645,"close":10.78,"high":10.81,"low":10.52,"open":10.78,"volume":12825600},{"timestamp":1219843800,"date":"2008-08-27","index":1646,"close":10.77,"high":10.91,"low":10.71,"open":10.77,"volume":7100800},{"timestamp":1219930200,"date":"2008-08-28","index":1647,"close":11.02,"high":11.07,"low":10.81,"open":10.81,"volume":6842800},{"timestamp":1220016600,"date":"2008-08-29","index":1648,"close":10.97,"high":11.19,"low":10.91,"open":11,"volume":6734800},{"timestamp":1220362200,"date":"2008-09-02","index":1649,"close":11.35,"high":11.56,"low":11.09,"open":11.09,"volume":15146000},{"timestamp":1220448600,"date":"2008-09-03","index":1650,"close":10.98,"high":11.38,"low":10.91,"open":11.36,"volume":9074000},{"timestamp":1220535000,"date":"2008-09-04","index":1651,"close":10.98,"high":11.14,"low":10.81,"open":10.88,"volume":11927600},{"timestamp":1220621400,"date":"2008-09-05","index":1652,"close":10.91,"high":11.02,"low":10.6,"open":10.88,"volume":10644000},{"timestamp":1220880600,"date":"2008-09-08","index":1653,"close":11.07,"high":11.59,"low":10.8,"open":11.07,"volume":14582800}]},{"date":"2008-05-22","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1210253400,"date":"2008-05-08","index":1569,"close":12.77,"high":13.24,"low":12.7,"open":13.12,"volume":11374400},{"timestamp":1210339800,"date":"2008-05-09","index":1570,"close":12.81,"high":12.96,"low":12.52,"open":12.69,"volume":8953200},{"timestamp":1210599000,"date":"2008-05-12","index":1571,"close":13.52,"high":13.61,"low":12.81,"open":12.93,"volume":14618800},{"timestamp":1210685400,"date":"2008-05-13","index":1572,"close":13.65,"high":13.73,"low":13.45,"open":13.6,"volume":8144800},{"timestamp":1210771800,"date":"2008-05-14","index":1573,"close":13.74,"high":13.97,"low":13.65,"open":13.79,"volume":7578000},{"timestamp":1210858200,"date":"2008-05-15","index":1574,"close":13.86,"high":14,"low":13.61,"open":13.78,"volume":11836400},{"timestamp":1210944600,"date":"2008-05-16","index":1575,"close":13.47,"high":13.88,"low":13.07,"open":13.78,"volume":10736800},{"timestamp":1211203800,"date":"2008-05-19","index":1576,"close":13.05,"high":13.5,"low":12.95,"open":13.41,"volume":8378800},{"timestamp":1211290200,"date":"2008-05-20","index":1577,"close":12.9,"high":12.95,"low":12.63,"open":12.91,"volume":11591600},{"timestamp":1211376600,"date":"2008-05-21","index":1578,"close":12.71,"high":13.22,"low":12.71,"open":12.95,"volume":13868000},{"timestamp":1211463000,"date":"2008-05-22","index":1579,"close":12.21,"high":12.34,"low":11.03,"open":11.69,"volume":69192800}],"post":[{"timestamp":1211549400,"date":"2008-05-23","index":1580,"close":12.34,"high":12.5,"low":11.94,"open":12.28,"volume":21610000},{"timestamp":1211895000,"date":"2008-05-27","index":1581,"close":12.38,"high":12.43,"low":12.07,"open":12.3,"volume":15632800},{"timestamp":1211981400,"date":"2008-05-28","index":1582,"close":12.57,"high":12.61,"low":12.31,"open":12.47,"volume":12170000},{"timestamp":1212067800,"date":"2008-05-29","index":1583,"close":12.3,"high":12.67,"low":12.25,"open":12.52,"volume":16644800},{"timestamp":1212154200,"date":"2008-05-30","index":1584,"close":12.4,"high":12.44,"low":12.07,"open":12.31,"volume":11706400},{"timestamp":1212413400,"date":"2008-06-02","index":1585,"close":12.29,"high":12.47,"low":12.01,"open":12.35,"volume":12183200},{"timestamp":1212499800,"date":"2008-06-03","index":1586,"close":12.11,"high":12.37,"low":11.98,"open":12.31,"volume":14062400},{"timestamp":1212586200,"date":"2008-06-04","index":1587,"close":11.85,"high":12.1,"low":11.63,"open":12.09,"volume":15030000},{"timestamp":1212672600,"date":"2008-06-05","index":1588,"close":11.89,"high":12.03,"low":11.73,"open":11.95,"volume":16022000},{"timestamp":1212759000,"date":"2008-06-06","index":1589,"close":11.25,"high":11.83,"low":11.25,"open":11.68,"volume":18682000},{"timestamp":1213018200,"date":"2008-06-09","index":1590,"close":11.46,"high":11.62,"low":11.23,"open":11.38,"volume":14682800}]},{"date":"2008-03-18","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":1523,"close":10.9,"high":10.91,"low":10.5,"open":10.56,"volume":11981200},{"timestamp":1204727400,"date":"2008-03-05","index":1524,"close":11.31,"high":11.33,"low":10.86,"open":10.98,"volume":14798000},{"timestamp":1204813800,"date":"2008-03-06","index":1525,"close":10.84,"high":11.38,"low":10.82,"open":11.27,"volume":9648000},{"timestamp":1204900200,"date":"2008-03-07","index":1526,"close":10.67,"high":11.02,"low":10.48,"open":10.73,"volume":7842400},{"timestamp":1205155800,"date":"2008-03-10","index":1527,"close":10.83,"high":10.97,"low":10.6,"open":10.66,"volume":12572800},{"timestamp":1205242200,"date":"2008-03-11","index":1528,"close":11.72,"high":11.72,"low":11.18,"open":11.34,"volume":13702000},{"timestamp":1205328600,"date":"2008-03-12","index":1529,"close":11.56,"high":11.99,"low":11.53,"open":11.71,"volume":8811600},{"timestamp":1205415000,"date":"2008-03-13","index":1530,"close":11.79,"high":11.86,"low":11.13,"open":11.42,"volume":9716400},{"timestamp":1205501400,"date":"2008-03-14","index":1531,"close":12.26,"high":12.31,"low":11.59,"open":12.07,"volume":20089200},{"timestamp":1205760600,"date":"2008-03-17","index":1532,"close":11.75,"high":12.16,"low":11.25,"open":11.53,"volume":16108400},{"timestamp":1205847000,"date":"2008-03-18","index":1533,"close":12.14,"high":12.38,"low":11.17,"open":12.25,"volume":35311200}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":1534,"close":11.74,"high":12.5,"low":11.73,"open":12.21,"volume":15634000},{"timestamp":1206019800,"date":"2008-03-20","index":1535,"close":12.55,"high":12.55,"low":11.75,"open":11.75,"volume":17160800},{"timestamp":1206365400,"date":"2008-03-24","index":1536,"close":13.5,"high":13.69,"low":12.62,"open":12.62,"volume":21702800},{"timestamp":1206451800,"date":"2008-03-25","index":1537,"close":13.46,"high":13.56,"low":13.19,"open":13.56,"volume":13272800},{"timestamp":1206538200,"date":"2008-03-26","index":1538,"close":13.24,"high":13.46,"low":13.06,"open":13.38,"volume":9238000},{"timestamp":1206624600,"date":"2008-03-27","index":1539,"close":13.5,"high":13.62,"low":13.3,"open":13.3,"volume":10036800},{"timestamp":1206711000,"date":"2008-03-28","index":1540,"close":12.97,"high":13.45,"low":12.86,"open":13.45,"volume":11335200},{"timestamp":1206970200,"date":"2008-03-31","index":1541,"close":12.93,"high":13.12,"low":12.73,"open":12.87,"volume":13848000},{"timestamp":1207056600,"date":"2008-04-01","index":1542,"close":13.92,"high":13.96,"low":13.18,"open":13.18,"volume":17945200},{"timestamp":1207143000,"date":"2008-04-02","index":1543,"close":13.92,"high":14.21,"low":13.68,"open":13.96,"volume":13132000},{"timestamp":1207229400,"date":"2008-04-03","index":1544,"close":14.1,"high":14.2,"low":13.66,"open":13.86,"volume":8529200}]},{"date":"2007-11-20","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1194359400,"date":"2007-11-06","index":1443,"close":14.67,"high":14.74,"low":14.28,"open":14.28,"volume":7791200},{"timestamp":1194445800,"date":"2007-11-07","index":1444,"close":14.1,"high":14.81,"low":14.1,"open":14.33,"volume":7603200},{"timestamp":1194532200,"date":"2007-11-08","index":1445,"close":13.95,"high":14.3,"low":13.13,"open":14.13,"volume":12534800},{"timestamp":1194618600,"date":"2007-11-09","index":1446,"close":13.19,"high":13.59,"low":12.95,"open":13.38,"volume":13440800},{"timestamp":1194877800,"date":"2007-11-12","index":1447,"close":13,"high":13.19,"low":12.57,"open":12.8,"volume":11782000},{"timestamp":1194964200,"date":"2007-11-13","index":1448,"close":13.61,"high":13.76,"low":13.1,"open":13.1,"volume":8614000},{"timestamp":1195050600,"date":"2007-11-14","index":1449,"close":13.47,"high":14.23,"low":13.41,"open":14.05,"volume":9347200},{"timestamp":1195137000,"date":"2007-11-15","index":1450,"close":13.98,"high":14.14,"low":13.47,"open":13.66,"volume":12091200},{"timestamp":1195223400,"date":"2007-11-16","index":1451,"close":13.75,"high":13.92,"low":13.13,"open":13.92,"volume":15406800},{"timestamp":1195482600,"date":"2007-11-19","index":1452,"close":13.25,"high":13.91,"low":12.82,"open":13.91,"volume":21253200},{"timestamp":1195569000,"date":"2007-11-20","index":1453,"close":12.75,"high":13.28,"low":11.86,"open":12.33,"volume":46295600}],"post":[{"timestamp":1195655400,"date":"2007-11-21","index":1454,"close":12.33,"high":12.57,"low":12.19,"open":12.57,"volume":14115200},{"timestamp":1195828200,"date":"2007-11-23","index":1455,"close":12.54,"high":12.67,"low":12.34,"open":12.61,"volume":4015200},{"timestamp":1196087400,"date":"2007-11-26","index":1456,"close":12.87,"high":13.23,"low":12.64,"open":12.75,"volume":15294000},{"timestamp":1196173800,"date":"2007-11-27","index":1457,"close":13.28,"high":13.46,"low":13.04,"open":13.08,"volume":12078000},{"timestamp":1196260200,"date":"2007-11-28","index":1458,"close":13.94,"high":14.01,"low":13.54,"open":13.58,"volume":13355200},{"timestamp":1196346600,"date":"2007-11-29","index":1459,"close":13.97,"high":14.15,"low":13.6,"open":14.15,"volume":9410000},{"timestamp":1196433000,"date":"2007-11-30","index":1460,"close":14.36,"high":14.4,"low":14.09,"open":14.26,"volume":17945600},{"timestamp":1196692200,"date":"2007-12-03","index":1461,"close":14.4,"high":14.72,"low":14.25,"open":14.5,"volume":10230000},{"timestamp":1196778600,"date":"2007-12-04","index":1462,"close":14.3,"high":14.42,"low":14.03,"open":14.25,"volume":8308400},{"timestamp":1196865000,"date":"2007-12-05","index":1463,"close":14.48,"high":14.63,"low":14.3,"open":14.51,"volume":6776800},{"timestamp":1196951400,"date":"2007-12-06","index":1464,"close":14.91,"high":15.03,"low":14.27,"open":14.73,"volume":28446800}]},{"date":"2007-08-23","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1186666200,"date":"2007-08-09","index":1381,"close":10.24,"high":10.77,"low":10.09,"open":10.77,"volume":13578000},{"timestamp":1186752600,"date":"2007-08-10","index":1382,"close":9.97,"high":10.21,"low":9.8,"open":9.88,"volume":11581200},{"timestamp":1187011800,"date":"2007-08-13","index":1383,"close":10.17,"high":10.45,"low":10,"open":10.21,"volume":6788400},{"timestamp":1187098200,"date":"2007-08-14","index":1384,"close":10.02,"high":10.3,"low":9.94,"open":10.24,"volume":7792000},{"timestamp":1187184600,"date":"2007-08-15","index":1385,"close":9.89,"high":10.19,"low":9.82,"open":9.97,"volume":8548800},{"timestamp":1187271000,"date":"2007-08-16","index":1386,"close":9.74,"high":9.78,"low":9.35,"open":9.69,"volume":13521200},{"timestamp":1187357400,"date":"2007-08-17","index":1387,"close":9.98,"high":10.16,"low":9.69,"open":10.02,"volume":9318000},{"timestamp":1187616600,"date":"2007-08-20","index":1388,"close":10.42,"high":10.49,"low":10.07,"open":10.19,"volume":7671200},{"timestamp":1187703000,"date":"2007-08-21","index":1389,"close":10.74,"high":10.81,"low":10.43,"open":10.49,"volume":7677200},{"timestamp":1187789400,"date":"2007-08-22","index":1390,"close":10.85,"high":10.95,"low":10.8,"open":10.94,"volume":10826400},{"timestamp":1187875800,"date":"2007-08-23","index":1391,"close":11.86,"high":12.22,"low":11.42,"open":11.52,"volume":36215600}],"post":[{"timestamp":1187962200,"date":"2007-08-24","index":1392,"close":12.36,"high":12.45,"low":11.78,"open":12.1,"volume":16282000},{"timestamp":1188221400,"date":"2007-08-27","index":1393,"close":12.18,"high":12.46,"low":12.07,"open":12.39,"volume":8902800},{"timestamp":1188307800,"date":"2007-08-28","index":1394,"close":11.6,"high":12.15,"low":11.6,"open":12.15,"volume":9943600},{"timestamp":1188394200,"date":"2007-08-29","index":1395,"close":12.41,"high":12.43,"low":11.75,"open":11.75,"volume":9858800},{"timestamp":1188480600,"date":"2007-08-30","index":1396,"close":12.21,"high":12.58,"low":12,"open":12.26,"volume":11760800},{"timestamp":1188567000,"date":"2007-08-31","index":1397,"close":12.53,"high":12.63,"low":12.26,"open":12.38,"volume":8497600},{"timestamp":1188912600,"date":"2007-09-04","index":1398,"close":12.78,"high":13,"low":12.59,"open":12.63,"volume":7339200},{"timestamp":1188999000,"date":"2007-09-05","index":1399,"close":12.42,"high":12.63,"low":12.33,"open":12.63,"volume":7518000},{"timestamp":1189085400,"date":"2007-09-06","index":1400,"close":12.51,"high":12.62,"low":12.26,"open":12.5,"volume":5309200},{"timestamp":1189171800,"date":"2007-09-07","index":1401,"close":12.05,"high":12.29,"low":11.93,"open":12.26,"volume":8721200},{"timestamp":1189431000,"date":"2007-09-10","index":1402,"close":12.2,"high":12.33,"low":11.86,"open":12.11,"volume":6490800}]},{"date":"2007-05-23","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1178717400,"date":"2007-05-09","index":1317,"close":8.38,"high":8.41,"low":8.27,"open":8.34,"volume":5039200},{"timestamp":1178803800,"date":"2007-05-10","index":1318,"close":8.23,"high":8.47,"low":8.17,"open":8.38,"volume":5690400},{"timestamp":1178890200,"date":"2007-05-11","index":1319,"close":8.16,"high":8.3,"low":8.08,"open":8.27,"volume":8081200},{"timestamp":1179149400,"date":"2007-05-14","index":1320,"close":8.24,"high":8.32,"low":8.16,"open":8.22,"volume":7761600},{"timestamp":1179235800,"date":"2007-05-15","index":1321,"close":8.57,"high":8.82,"low":8.24,"open":8.24,"volume":15605600},{"timestamp":1179322200,"date":"2007-05-16","index":1322,"close":8.81,"high":8.84,"low":8.56,"open":8.6,"volume":10438400},{"timestamp":1179408600,"date":"2007-05-17","index":1323,"close":8.9,"high":9.25,"low":8.81,"open":8.81,"volume":13776000},{"timestamp":1179495000,"date":"2007-05-18","index":1324,"close":8.9,"high":8.95,"low":8.7,"open":8.92,"volume":11480000},{"timestamp":1179754200,"date":"2007-05-21","index":1325,"close":9.27,"high":9.47,"low":8.95,"open":8.95,"volume":19506800},{"timestamp":1179840600,"date":"2007-05-22","index":1326,"close":9.42,"high":9.43,"low":9.05,"open":9.34,"volume":13271200},{"timestamp":1179927000,"date":"2007-05-23","index":1327,"close":8.96,"high":9.34,"low":8.9,"open":9.19,"volume":22241200}],"post":[{"timestamp":1180013400,"date":"2007-05-24","index":1328,"close":8.8,"high":9.06,"low":8.7,"open":8.97,"volume":12748800},{"timestamp":1180099800,"date":"2007-05-25","index":1329,"close":8.95,"high":8.97,"low":8.77,"open":8.81,"volume":6572400},{"timestamp":1180445400,"date":"2007-05-29","index":1330,"close":9.01,"high":9.06,"low":8.9,"open":9.06,"volume":8673200},{"timestamp":1180531800,"date":"2007-05-30","index":1331,"close":9.1,"high":9.14,"low":8.86,"open":8.93,"volume":6937600},{"timestamp":1180618200,"date":"2007-05-31","index":1332,"close":9.24,"high":9.35,"low":9.15,"open":9.17,"volume":17145600},{"timestamp":1180704600,"date":"2007-06-01","index":1333,"close":9.42,"high":9.45,"low":9.28,"open":9.28,"volume":8202000},{"timestamp":1180963800,"date":"2007-06-04","index":1334,"close":9.56,"high":9.6,"low":9.38,"open":9.52,"volume":8198800},{"timestamp":1181050200,"date":"2007-06-05","index":1335,"close":9.53,"high":9.59,"low":9.44,"open":9.56,"volume":7040800},{"timestamp":1181136600,"date":"2007-06-06","index":1336,"close":9.35,"high":9.5,"low":9.27,"open":9.46,"volume":5462800},{"timestamp":1181223000,"date":"2007-06-07","index":1337,"close":9.1,"high":9.47,"low":9.06,"open":9.47,"volume":6544000},{"timestamp":1181309400,"date":"2007-06-08","index":1338,"close":9.32,"high":9.34,"low":9.06,"open":9.07,"volume":5400000}]},{"date":"2007-03-27","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1173792600,"date":"2007-03-13","index":1277,"close":6.74,"high":6.82,"low":6.72,"open":6.82,"volume":4496800},{"timestamp":1173879000,"date":"2007-03-14","index":1278,"close":6.66,"high":6.73,"low":6.52,"open":6.73,"volume":5252800},{"timestamp":1173965400,"date":"2007-03-15","index":1279,"close":6.77,"high":6.78,"low":6.65,"open":6.66,"volume":4846400},{"timestamp":1174051800,"date":"2007-03-16","index":1280,"close":6.68,"high":6.82,"low":6.63,"open":6.79,"volume":5856000},{"timestamp":1174311000,"date":"2007-03-19","index":1281,"close":6.8,"high":6.8,"low":6.68,"open":6.71,"volume":5823200},{"timestamp":1174397400,"date":"2007-03-20","index":1282,"close":6.91,"high":6.93,"low":6.79,"open":6.8,"volume":6427600},{"timestamp":1174483800,"date":"2007-03-21","index":1283,"close":6.91,"high":6.93,"low":6.82,"open":6.89,"volume":4846000},{"timestamp":1174570200,"date":"2007-03-22","index":1284,"close":6.83,"high":6.97,"low":6.75,"open":6.94,"volume":5526000},{"timestamp":1174656600,"date":"2007-03-23","index":1285,"close":6.83,"high":6.92,"low":6.74,"open":6.85,"volume":5724400},{"timestamp":1174915800,"date":"2007-03-26","index":1286,"close":6.99,"high":7.03,"low":6.79,"open":6.88,"volume":7596000},{"timestamp":1175002200,"date":"2007-03-27","index":1287,"close":7.79,"high":7.86,"low":7.56,"open":7.66,"volume":36956800}],"post":[{"timestamp":1175088600,"date":"2007-03-28","index":1288,"close":8.15,"high":8.24,"low":7.73,"open":7.78,"volume":20805600},{"timestamp":1175175000,"date":"2007-03-29","index":1289,"close":8.1,"high":8.15,"low":7.95,"open":8.15,"volume":12156000},{"timestamp":1175261400,"date":"2007-03-30","index":1290,"close":8.14,"high":8.23,"low":7.99,"open":8.09,"volume":7696800},{"timestamp":1175520600,"date":"2007-04-02","index":1291,"close":8.23,"high":8.35,"low":8.14,"open":8.16,"volume":7650800},{"timestamp":1175607000,"date":"2007-04-03","index":1292,"close":8.3,"high":8.37,"low":8.23,"open":8.25,"volume":6009600},{"timestamp":1175693400,"date":"2007-04-04","index":1293,"close":8.24,"high":8.35,"low":8.2,"open":8.26,"volume":5212400},{"timestamp":1175779800,"date":"2007-04-05","index":1294,"close":8.33,"high":8.35,"low":8.22,"open":8.23,"volume":4191200},{"timestamp":1176125400,"date":"2007-04-09","index":1295,"close":8.27,"high":8.36,"low":8.18,"open":8.35,"volume":4532000},{"timestamp":1176211800,"date":"2007-04-10","index":1296,"close":8.52,"high":8.56,"low":8.21,"open":8.3,"volume":7423600},{"timestamp":1176298200,"date":"2007-04-11","index":1297,"close":8.59,"high":8.69,"low":8.39,"open":8.64,"volume":9722400},{"timestamp":1176384600,"date":"2007-04-12","index":1298,"close":8.48,"high":8.6,"low":8.4,"open":8.59,"volume":5889600}]},{"date":"2006-11-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1162909800,"date":"2006-11-07","index":1193,"close":6.63,"high":6.81,"low":6.55,"open":6.66,"volume":9868800},{"timestamp":1162996200,"date":"2006-11-08","index":1194,"close":6.66,"high":6.73,"low":6.57,"open":6.61,"volume":6965600},{"timestamp":1163082600,"date":"2006-11-09","index":1195,"close":6.5,"high":6.69,"low":6.49,"open":6.69,"volume":11314400},{"timestamp":1163169000,"date":"2006-11-10","index":1196,"close":6.54,"high":6.55,"low":6.45,"open":6.5,"volume":10802400},{"timestamp":1163428200,"date":"2006-11-13","index":1197,"close":6.54,"high":6.68,"low":6.53,"open":6.55,"volume":10700000},{"timestamp":1163514600,"date":"2006-11-14","index":1198,"close":6.64,"high":6.65,"low":6.42,"open":6.54,"volume":12220800},{"timestamp":1163601000,"date":"2006-11-15","index":1199,"close":6.59,"high":6.73,"low":6.57,"open":6.64,"volume":6547200},{"timestamp":1163687400,"date":"2006-11-16","index":1200,"close":6.53,"high":6.62,"low":6.47,"open":6.62,"volume":9756000},{"timestamp":1163773800,"date":"2006-11-17","index":1201,"close":6.47,"high":6.53,"low":6.41,"open":6.53,"volume":13632800},{"timestamp":1164033000,"date":"2006-11-20","index":1202,"close":6.39,"high":6.66,"low":6.34,"open":6.66,"volume":22174400},{"timestamp":1164119400,"date":"2006-11-21","index":1203,"close":6.63,"high":6.87,"low":6.22,"open":6.34,"volume":40560000}],"post":[{"timestamp":1164205800,"date":"2006-11-22","index":1204,"close":6.92,"high":7.02,"low":6.66,"open":6.66,"volume":18607200},{"timestamp":1164378600,"date":"2006-11-24","index":1205,"close":7.08,"high":7.15,"low":6.92,"open":6.92,"volume":12698400},{"timestamp":1164637800,"date":"2006-11-27","index":1206,"close":6.88,"high":7.1,"low":6.85,"open":7.08,"volume":13477600},{"timestamp":1164724200,"date":"2006-11-28","index":1207,"close":6.8,"high":6.97,"low":6.77,"open":6.88,"volume":11149600},{"timestamp":1164810600,"date":"2006-11-29","index":1208,"close":6.9,"high":6.96,"low":6.83,"open":6.83,"volume":9834400},{"timestamp":1164897000,"date":"2006-11-30","index":1209,"close":7.01,"high":7.03,"low":6.84,"open":6.9,"volume":12468000},{"timestamp":1164983400,"date":"2006-12-01","index":1210,"close":6.95,"high":7.03,"low":6.82,"open":6.99,"volume":12235200},{"timestamp":1165242600,"date":"2006-12-04","index":1211,"close":7.03,"high":7.1,"low":6.93,"open":6.93,"volume":6208800},{"timestamp":1165329000,"date":"2006-12-05","index":1212,"close":7.09,"high":7.18,"low":6.99,"open":7.04,"volume":7396000},{"timestamp":1165415400,"date":"2006-12-06","index":1213,"close":7.18,"high":7.3,"low":7.08,"open":7.09,"volume":10467200},{"timestamp":1165501800,"date":"2006-12-07","index":1214,"close":7.15,"high":7.25,"low":7.11,"open":7.18,"volume":8781600}]},{"date":"2006-08-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1154611800,"date":"2006-08-03","index":1126,"close":5.55,"high":5.57,"low":5.3,"open":5.35,"volume":11303200},{"timestamp":1154698200,"date":"2006-08-04","index":1127,"close":5.54,"high":5.73,"low":5.45,"open":5.64,"volume":12148000},{"timestamp":1154957400,"date":"2006-08-07","index":1128,"close":5.59,"high":5.61,"low":5.39,"open":5.53,"volume":6837600},{"timestamp":1155043800,"date":"2006-08-08","index":1129,"close":5.54,"high":5.66,"low":5.52,"open":5.63,"volume":7664800},{"timestamp":1155130200,"date":"2006-08-09","index":1130,"close":5.47,"high":5.6,"low":5.47,"open":5.59,"volume":6882400},{"timestamp":1155216600,"date":"2006-08-10","index":1131,"close":5.57,"high":5.61,"low":5.44,"open":5.44,"volume":5800000},{"timestamp":1155303000,"date":"2006-08-11","index":1132,"close":5.81,"high":5.88,"low":5.62,"open":5.66,"volume":14607200},{"timestamp":1155562200,"date":"2006-08-14","index":1133,"close":5.76,"high":5.87,"low":5.72,"open":5.86,"volume":5054400},{"timestamp":1155648600,"date":"2006-08-15","index":1134,"close":5.79,"high":5.88,"low":5.68,"open":5.72,"volume":7867200},{"timestamp":1155735000,"date":"2006-08-16","index":1135,"close":5.88,"high":5.91,"low":5.78,"open":5.83,"volume":15787200},{"timestamp":1155821400,"date":"2006-08-17","index":1136,"close":5.65,"high":5.86,"low":5.38,"open":5.39,"volume":39456800}],"post":[{"timestamp":1155907800,"date":"2006-08-18","index":1137,"close":5.55,"high":5.67,"low":5.51,"open":5.65,"volume":11964000},{"timestamp":1156167000,"date":"2006-08-21","index":1138,"close":5.38,"high":5.51,"low":5.37,"open":5.5,"volume":12586400},{"timestamp":1156253400,"date":"2006-08-22","index":1139,"close":5.45,"high":5.48,"low":5.36,"open":5.38,"volume":8999200},{"timestamp":1156339800,"date":"2006-08-23","index":1140,"close":5.45,"high":5.55,"low":5.41,"open":5.53,"volume":10399200},{"timestamp":1156426200,"date":"2006-08-24","index":1141,"close":5.28,"high":5.48,"low":5.25,"open":5.47,"volume":11295200},{"timestamp":1156512600,"date":"2006-08-25","index":1142,"close":5.23,"high":5.27,"low":5.16,"open":5.25,"volume":13466400},{"timestamp":1156771800,"date":"2006-08-28","index":1143,"close":5.32,"high":5.35,"low":5.23,"open":5.23,"volume":6683200},{"timestamp":1156858200,"date":"2006-08-29","index":1144,"close":5.39,"high":5.41,"low":5.24,"open":5.33,"volume":6012000},{"timestamp":1156944600,"date":"2006-08-30","index":1145,"close":5.45,"high":5.46,"low":5.3,"open":5.39,"volume":11145600},{"timestamp":1157031000,"date":"2006-08-31","index":1146,"close":5.46,"high":5.49,"low":5.42,"open":5.48,"volume":3318400},{"timestamp":1157117400,"date":"2006-09-01","index":1147,"close":5.41,"high":5.5,"low":5.37,"open":5.47,"volume":6332800}]},{"date":"2006-05-18","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1146749400,"date":"2006-05-04","index":1063,"close":5.93,"high":6.03,"low":5.81,"open":6.03,"volume":8647200},{"timestamp":1146835800,"date":"2006-05-05","index":1064,"close":6.03,"high":6.06,"low":5.93,"open":5.93,"volume":7203200},{"timestamp":1147095000,"date":"2006-05-08","index":1065,"close":5.93,"high":6.03,"low":5.91,"open":6,"volume":5166400},{"timestamp":1147181400,"date":"2006-05-09","index":1066,"close":5.95,"high":6,"low":5.91,"open":5.91,"volume":2714400},{"timestamp":1147267800,"date":"2006-05-10","index":1067,"close":5.8,"high":5.94,"low":5.78,"open":5.91,"volume":6000800},{"timestamp":1147354200,"date":"2006-05-11","index":1068,"close":5.61,"high":5.83,"low":5.56,"open":5.82,"volume":9512000},{"timestamp":1147440600,"date":"2006-05-12","index":1069,"close":5.49,"high":5.61,"low":5.47,"open":5.61,"volume":6625600},{"timestamp":1147699800,"date":"2006-05-15","index":1070,"close":5.43,"high":5.45,"low":5.24,"open":5.41,"volume":14463200},{"timestamp":1147786200,"date":"2006-05-16","index":1071,"close":5.54,"high":5.75,"low":5.53,"open":5.54,"volume":15004000},{"timestamp":1147872600,"date":"2006-05-17","index":1072,"close":5.57,"high":5.69,"low":5.55,"open":5.69,"volume":13900800},{"timestamp":1147959000,"date":"2006-05-18","index":1073,"close":5.67,"high":5.96,"low":5.67,"open":5.91,"volume":27920800}],"post":[{"timestamp":1148045400,"date":"2006-05-19","index":1074,"close":5.62,"high":5.75,"low":5.48,"open":5.7,"volume":17420000},{"timestamp":1148304600,"date":"2006-05-22","index":1075,"close":5.42,"high":5.6,"low":5.3,"open":5.53,"volume":13483200},{"timestamp":1148391000,"date":"2006-05-23","index":1076,"close":5.41,"high":5.53,"low":5.41,"open":5.46,"volume":8955200},{"timestamp":1148477400,"date":"2006-05-24","index":1077,"close":5.26,"high":5.5,"low":5.16,"open":5.42,"volume":9572000},{"timestamp":1148563800,"date":"2006-05-25","index":1078,"close":5.43,"high":5.5,"low":5.32,"open":5.34,"volume":9716000},{"timestamp":1148650200,"date":"2006-05-26","index":1079,"close":5.45,"high":5.51,"low":5.43,"open":5.45,"volume":2690400},{"timestamp":1148995800,"date":"2006-05-30","index":1080,"close":5.27,"high":5.42,"low":5.27,"open":5.42,"volume":4466400},{"timestamp":1149082200,"date":"2006-05-31","index":1081,"close":5.37,"high":5.43,"low":5.31,"open":5.36,"volume":8531200},{"timestamp":1149168600,"date":"2006-06-01","index":1082,"close":5.49,"high":5.51,"low":5.3,"open":5.37,"volume":6748800},{"timestamp":1149255000,"date":"2006-06-02","index":1083,"close":5.43,"high":5.55,"low":5.39,"open":5.5,"volume":3640000},{"timestamp":1149514200,"date":"2006-06-05","index":1084,"close":5.12,"high":5.43,"low":5.11,"open":5.4,"volume":9801600}]},{"date":"2006-03-21","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":1022,"close":4.99,"high":5.1,"low":4.95,"open":5.1,"volume":5328800},{"timestamp":1141828200,"date":"2006-03-08","index":1023,"close":4.84,"high":4.97,"low":4.8,"open":4.97,"volume":6636800},{"timestamp":1141914600,"date":"2006-03-09","index":1024,"close":4.78,"high":4.91,"low":4.76,"open":4.86,"volume":4141600},{"timestamp":1142001000,"date":"2006-03-10","index":1025,"close":4.85,"high":4.88,"low":4.66,"open":4.76,"volume":5876800},{"timestamp":1142260200,"date":"2006-03-13","index":1026,"close":4.89,"high":4.97,"low":4.85,"open":4.85,"volume":6683200},{"timestamp":1142346600,"date":"2006-03-14","index":1027,"close":5.05,"high":5.12,"low":4.88,"open":4.89,"volume":10702400},{"timestamp":1142433000,"date":"2006-03-15","index":1028,"close":4.97,"high":5.18,"low":4.96,"open":5.06,"volume":9444000},{"timestamp":1142519400,"date":"2006-03-16","index":1029,"close":5.01,"high":5.11,"low":4.98,"open":4.99,"volume":3470400},{"timestamp":1142605800,"date":"2006-03-17","index":1030,"close":5.14,"high":5.18,"low":5.02,"open":5.06,"volume":8017600},{"timestamp":1142865000,"date":"2006-03-20","index":1031,"close":5.18,"high":5.22,"low":5.07,"open":5.12,"volume":5472000},{"timestamp":1142951400,"date":"2006-03-21","index":1032,"close":5.63,"high":5.75,"low":5.53,"open":5.53,"volume":34934400}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":1033,"close":5.68,"high":5.7,"low":5.5,"open":5.5,"volume":9578400},{"timestamp":1143124200,"date":"2006-03-23","index":1034,"close":5.65,"high":5.76,"low":5.62,"open":5.62,"volume":9898400},{"timestamp":1143210600,"date":"2006-03-24","index":1035,"close":5.85,"high":5.89,"low":5.62,"open":5.65,"volume":8592800},{"timestamp":1143469800,"date":"2006-03-27","index":1036,"close":5.86,"high":5.99,"low":5.8,"open":5.82,"volume":8910400},{"timestamp":1143556200,"date":"2006-03-28","index":1037,"close":5.79,"high":5.96,"low":5.78,"open":5.92,"volume":8101600},{"timestamp":1143642600,"date":"2006-03-29","index":1038,"close":5.88,"high":5.97,"low":5.79,"open":5.79,"volume":5836000},{"timestamp":1143729000,"date":"2006-03-30","index":1039,"close":5.88,"high":5.97,"low":5.86,"open":5.88,"volume":7541600},{"timestamp":1143815400,"date":"2006-03-31","index":1040,"close":5.89,"high":5.94,"low":5.85,"open":5.9,"volume":7366400},{"timestamp":1144071000,"date":"2006-04-03","index":1041,"close":5.81,"high":6.04,"low":5.78,"open":5.89,"volume":7973600},{"timestamp":1144157400,"date":"2006-04-04","index":1042,"close":6.01,"high":6.01,"low":5.79,"open":5.81,"volume":7552800},{"timestamp":1144243800,"date":"2006-04-05","index":1043,"close":6.08,"high":6.17,"low":6,"open":6.01,"volume":10348800}]},{"date":"2005-11-29","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1131978600,"date":"2005-11-14","index":946,"close":4.51,"high":4.56,"low":4.35,"open":4.49,"volume":13801600},{"timestamp":1132065000,"date":"2005-11-15","index":947,"close":4.44,"high":4.53,"low":4.41,"open":4.53,"volume":7923200},{"timestamp":1132151400,"date":"2005-11-16","index":948,"close":4.43,"high":4.46,"low":4.36,"open":4.45,"volume":7541600},{"timestamp":1132237800,"date":"2005-11-17","index":949,"close":4.47,"high":4.54,"low":4.45,"open":4.47,"volume":7339200},{"timestamp":1132324200,"date":"2005-11-18","index":950,"close":4.53,"high":4.63,"low":4.4,"open":4.59,"volume":21448000},{"timestamp":1132583400,"date":"2005-11-21","index":951,"close":4.72,"high":4.73,"low":4.51,"open":4.6,"volume":19488000},{"timestamp":1132669800,"date":"2005-11-22","index":952,"close":4.57,"high":4.77,"low":4.5,"open":4.72,"volume":27897600},{"timestamp":1132756200,"date":"2005-11-23","index":953,"close":4.43,"high":4.6,"low":4.43,"open":4.57,"volume":26180000},{"timestamp":1132929000,"date":"2005-11-25","index":954,"close":4.57,"high":4.67,"low":4.47,"open":4.48,"volume":11036000},{"timestamp":1133188200,"date":"2005-11-28","index":955,"close":4.4,"high":4.67,"low":4.4,"open":4.6,"volume":20941600},{"timestamp":1133274600,"date":"2005-11-29","index":956,"close":4.37,"high":4.66,"low":4.27,"open":4.28,"volume":39403200}],"post":[{"timestamp":1133361000,"date":"2005-11-30","index":957,"close":4.2,"high":4.34,"low":4.15,"open":4.33,"volume":29410400},{"timestamp":1133447400,"date":"2005-12-01","index":958,"close":4.2,"high":4.25,"low":4.07,"open":4.2,"volume":21526400},{"timestamp":1133533800,"date":"2005-12-02","index":959,"close":4.4,"high":4.41,"low":4.25,"open":4.29,"volume":14757600},{"timestamp":1133793000,"date":"2005-12-05","index":960,"close":4.36,"high":4.46,"low":4.36,"open":4.41,"volume":10442400},{"timestamp":1133879400,"date":"2005-12-06","index":961,"close":4.38,"high":4.44,"low":4.37,"open":4.41,"volume":8649600},{"timestamp":1133965800,"date":"2005-12-07","index":962,"close":4.29,"high":4.39,"low":4.28,"open":4.38,"volume":6916000},{"timestamp":1134052200,"date":"2005-12-08","index":963,"close":4.33,"high":4.41,"low":4.28,"open":4.32,"volume":6964800},{"timestamp":1134138600,"date":"2005-12-09","index":964,"close":4.24,"high":4.31,"low":4.2,"open":4.31,"volume":8983200},{"timestamp":1134397800,"date":"2005-12-12","index":965,"close":4.27,"high":4.3,"low":4.26,"open":4.29,"volume":6884000},{"timestamp":1134484200,"date":"2005-12-13","index":966,"close":4.11,"high":4.26,"low":4.1,"open":4.26,"volume":20328000},{"timestamp":1134570600,"date":"2005-12-14","index":967,"close":4.11,"high":4.16,"low":4.11,"open":4.13,"volume":8283200}]},{"date":"2005-08-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1123162200,"date":"2005-08-04","index":875,"close":4.18,"high":4.29,"low":4.18,"open":4.29,"volume":2731200},{"timestamp":1123248600,"date":"2005-08-05","index":876,"close":4.03,"high":4.19,"low":3.96,"open":4.17,"volume":8782400},{"timestamp":1123507800,"date":"2005-08-08","index":877,"close":4.03,"high":4.08,"low":4.01,"open":4.03,"volume":2602400},{"timestamp":1123594200,"date":"2005-08-09","index":878,"close":4.11,"high":4.14,"low":4.03,"open":4.03,"volume":7405600},{"timestamp":1123680600,"date":"2005-08-10","index":879,"close":4.12,"high":4.19,"low":4.09,"open":4.13,"volume":5344800},{"timestamp":1123767000,"date":"2005-08-11","index":880,"close":4.06,"high":4.12,"low":4.05,"open":4.12,"volume":3891200},{"timestamp":1123853400,"date":"2005-08-12","index":881,"close":3.92,"high":4.06,"low":3.84,"open":4.06,"volume":9870400},{"timestamp":1124112600,"date":"2005-08-15","index":882,"close":3.94,"high":3.99,"low":3.91,"open":3.97,"volume":6760000},{"timestamp":1124199000,"date":"2005-08-16","index":883,"close":3.76,"high":3.94,"low":3.72,"open":3.94,"volume":8929600},{"timestamp":1124285400,"date":"2005-08-17","index":884,"close":3.68,"high":3.72,"low":3.58,"open":3.66,"volume":12528800},{"timestamp":1124371800,"date":"2005-08-18","index":885,"close":4.04,"high":4.07,"low":3.58,"open":3.64,"volume":30152000}],"post":[{"timestamp":1124458200,"date":"2005-08-19","index":886,"close":4.12,"high":4.19,"low":3.96,"open":4.05,"volume":9533600},{"timestamp":1124717400,"date":"2005-08-22","index":887,"close":4.28,"high":4.28,"low":4.19,"open":4.25,"volume":9614400},{"timestamp":1124803800,"date":"2005-08-23","index":888,"close":4.36,"high":4.39,"low":4.3,"open":4.33,"volume":11461600},{"timestamp":1124890200,"date":"2005-08-24","index":889,"close":4.31,"high":4.36,"low":4.28,"open":4.35,"volume":6655200},{"timestamp":1124976600,"date":"2005-08-25","index":890,"close":4.31,"high":4.36,"low":4.3,"open":4.31,"volume":4289600},{"timestamp":1125063000,"date":"2005-08-26","index":891,"close":4.25,"high":4.32,"low":4.21,"open":4.31,"volume":4119200},{"timestamp":1125322200,"date":"2005-08-29","index":892,"close":4.22,"high":4.24,"low":4.14,"open":4.2,"volume":5644800},{"timestamp":1125408600,"date":"2005-08-30","index":893,"close":4.16,"high":4.28,"low":4.09,"open":4.22,"volume":5616000},{"timestamp":1125495000,"date":"2005-08-31","index":894,"close":4.22,"high":4.24,"low":4.14,"open":4.19,"volume":3615200},{"timestamp":1125581400,"date":"2005-09-01","index":895,"close":4.19,"high":4.26,"low":4.17,"open":4.21,"volume":4422400},{"timestamp":1125667800,"date":"2005-09-02","index":896,"close":4.23,"high":4.23,"low":4.18,"open":4.18,"volume":2591200}]},{"date":"2005-05-24","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1115731800,"date":"2005-05-10","index":815,"close":3.21,"high":3.23,"low":3.19,"open":3.22,"volume":4499200},{"timestamp":1115818200,"date":"2005-05-11","index":816,"close":3.22,"high":3.22,"low":3.17,"open":3.21,"volume":2894400},{"timestamp":1115904600,"date":"2005-05-12","index":817,"close":3.22,"high":3.26,"low":3.19,"open":3.22,"volume":5621600},{"timestamp":1115991000,"date":"2005-05-13","index":818,"close":3.19,"high":3.22,"low":3.15,"open":3.22,"volume":5629600},{"timestamp":1116250200,"date":"2005-05-16","index":819,"close":3.21,"high":3.23,"low":3.17,"open":3.21,"volume":2190400},{"timestamp":1116336600,"date":"2005-05-17","index":820,"close":3.28,"high":3.29,"low":3.18,"open":3.22,"volume":4449600},{"timestamp":1116423000,"date":"2005-05-18","index":821,"close":3.4,"high":3.4,"low":3.28,"open":3.29,"volume":5760000},{"timestamp":1116509400,"date":"2005-05-19","index":822,"close":3.5,"high":3.52,"low":3.42,"open":3.45,"volume":5181600},{"timestamp":1116595800,"date":"2005-05-20","index":823,"close":3.5,"high":3.52,"low":3.45,"open":3.51,"volume":3736800},{"timestamp":1116855000,"date":"2005-05-23","index":824,"close":3.57,"high":3.63,"low":3.52,"open":3.53,"volume":9228000},{"timestamp":1116941400,"date":"2005-05-24","index":825,"close":3.72,"high":3.89,"low":3.66,"open":3.74,"volume":19811200}],"post":[{"timestamp":1117027800,"date":"2005-05-25","index":826,"close":3.57,"high":3.73,"low":3.54,"open":3.72,"volume":6977600},{"timestamp":1117114200,"date":"2005-05-26","index":827,"close":3.68,"high":3.69,"low":3.55,"open":3.58,"volume":5831200},{"timestamp":1117200600,"date":"2005-05-27","index":828,"close":3.73,"high":3.76,"low":3.69,"open":3.75,"volume":5091200},{"timestamp":1117546200,"date":"2005-05-31","index":829,"close":3.64,"high":3.76,"low":3.64,"open":3.74,"volume":4625600},{"timestamp":1117632600,"date":"2005-06-01","index":830,"close":3.76,"high":3.79,"low":3.61,"open":3.65,"volume":9328800},{"timestamp":1117719000,"date":"2005-06-02","index":831,"close":3.76,"high":3.81,"low":3.76,"open":3.76,"volume":5056800},{"timestamp":1117805400,"date":"2005-06-03","index":832,"close":3.88,"high":3.95,"low":3.78,"open":3.78,"volume":10910400},{"timestamp":1118064600,"date":"2005-06-06","index":833,"close":4.07,"high":4.09,"low":3.84,"open":3.9,"volume":11956800},{"timestamp":1118151000,"date":"2005-06-07","index":834,"close":4,"high":4.14,"low":3.97,"open":4.13,"volume":10453600},{"timestamp":1118237400,"date":"2005-06-08","index":835,"close":3.9,"high":4.06,"low":3.88,"open":4.06,"volume":10082400},{"timestamp":1118323800,"date":"2005-06-09","index":836,"close":4.04,"high":4.05,"low":3.91,"open":4.01,"volume":13045600}]},{"date":"2005-03-23","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1110378600,"date":"2005-03-09","index":772,"close":2.53,"high":2.57,"low":2.53,"open":2.57,"volume":2252800},{"timestamp":1110465000,"date":"2005-03-10","index":773,"close":2.54,"high":2.54,"low":2.52,"open":2.54,"volume":1504800},{"timestamp":1110551400,"date":"2005-03-11","index":774,"close":2.54,"high":2.55,"low":2.53,"open":2.54,"volume":3028000},{"timestamp":1110810600,"date":"2005-03-14","index":775,"close":2.46,"high":2.51,"low":2.45,"open":2.5,"volume":5665600},{"timestamp":1110897000,"date":"2005-03-15","index":776,"close":2.65,"high":2.66,"low":2.45,"open":2.46,"volume":6571200},{"timestamp":1110983400,"date":"2005-03-16","index":777,"close":2.6,"high":2.65,"low":2.59,"open":2.65,"volume":1516000},{"timestamp":1111069800,"date":"2005-03-17","index":778,"close":2.63,"high":2.64,"low":2.59,"open":2.59,"volume":2931200},{"timestamp":1111156200,"date":"2005-03-18","index":779,"close":2.63,"high":2.67,"low":2.61,"open":2.66,"volume":1794400},{"timestamp":1111415400,"date":"2005-03-21","index":780,"close":2.58,"high":2.63,"low":2.55,"open":2.63,"volume":2173600},{"timestamp":1111501800,"date":"2005-03-22","index":781,"close":2.44,"high":2.54,"low":2.42,"open":2.51,"volume":8909600},{"timestamp":1111588200,"date":"2005-03-23","index":782,"close":2.74,"high":2.8,"low":2.61,"open":2.63,"volume":17444800}],"post":[{"timestamp":1111674600,"date":"2005-03-24","index":783,"close":2.82,"high":2.87,"low":2.72,"open":2.78,"volume":6767200},{"timestamp":1112020200,"date":"2005-03-28","index":784,"close":2.93,"high":2.95,"low":2.88,"open":2.88,"volume":8504000},{"timestamp":1112106600,"date":"2005-03-29","index":785,"close":2.82,"high":2.93,"low":2.82,"open":2.88,"volume":3860000},{"timestamp":1112193000,"date":"2005-03-30","index":786,"close":2.84,"high":2.85,"low":2.78,"open":2.81,"volume":2196000},{"timestamp":1112279400,"date":"2005-03-31","index":787,"close":2.77,"high":2.84,"low":2.75,"open":2.83,"volume":1920000},{"timestamp":1112365800,"date":"2005-04-01","index":788,"close":2.72,"high":2.81,"low":2.69,"open":2.8,"volume":2340000},{"timestamp":1112621400,"date":"2005-04-04","index":789,"close":2.72,"high":2.73,"low":2.68,"open":2.73,"volume":2744800},{"timestamp":1112707800,"date":"2005-04-05","index":790,"close":2.76,"high":2.76,"low":2.72,"open":2.74,"volume":2912800},{"timestamp":1112794200,"date":"2005-04-06","index":791,"close":2.74,"high":2.8,"low":2.74,"open":2.76,"volume":1942400},{"timestamp":1112880600,"date":"2005-04-07","index":792,"close":2.75,"high":2.76,"low":2.68,"open":2.73,"volume":2375200},{"timestamp":1112967000,"date":"2005-04-08","index":793,"close":2.72,"high":2.78,"low":2.72,"open":2.76,"volume":2092000}]},{"date":"2004-11-15","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1099319400,"date":"2004-11-01","index":684,"close":2.48,"high":2.48,"low":2.45,"open":2.45,"volume":948000},{"timestamp":1099405800,"date":"2004-11-02","index":685,"close":2.51,"high":2.53,"low":2.47,"open":2.47,"volume":2162400},{"timestamp":1099492200,"date":"2004-11-03","index":686,"close":2.49,"high":2.54,"low":2.48,"open":2.52,"volume":3718400},{"timestamp":1099578600,"date":"2004-11-04","index":687,"close":2.54,"high":2.56,"low":2.46,"open":2.49,"volume":2680800},{"timestamp":1099665000,"date":"2004-11-05","index":688,"close":2.69,"high":2.71,"low":2.63,"open":2.68,"volume":8309600},{"timestamp":1099924200,"date":"2004-11-08","index":689,"close":2.86,"high":2.89,"low":2.78,"open":2.85,"volume":7368800},{"timestamp":1100010600,"date":"2004-11-09","index":690,"close":2.75,"high":2.86,"low":2.75,"open":2.86,"volume":7088800},{"timestamp":1100097000,"date":"2004-11-10","index":691,"close":2.67,"high":2.75,"low":2.67,"open":2.75,"volume":5512800},{"timestamp":1100183400,"date":"2004-11-11","index":692,"close":2.67,"high":2.7,"low":2.58,"open":2.69,"volume":9748000},{"timestamp":1100269800,"date":"2004-11-12","index":693,"close":2.94,"high":2.94,"low":2.7,"open":2.7,"volume":16881600},{"timestamp":1100529000,"date":"2004-11-15","index":694,"close":2.89,"high":2.89,"low":2.79,"open":2.86,"volume":19627200}],"post":[{"timestamp":1100615400,"date":"2004-11-16","index":695,"close":2.79,"high":2.89,"low":2.76,"open":2.89,"volume":9755200},{"timestamp":1100701800,"date":"2004-11-17","index":696,"close":2.75,"high":2.86,"low":2.75,"open":2.78,"volume":8394400},{"timestamp":1100788200,"date":"2004-11-18","index":697,"close":2.74,"high":2.74,"low":2.69,"open":2.74,"volume":6096000},{"timestamp":1100874600,"date":"2004-11-19","index":698,"close":2.57,"high":2.68,"low":2.56,"open":2.68,"volume":12897600},{"timestamp":1101133800,"date":"2004-11-22","index":699,"close":2.47,"high":2.58,"low":2.46,"open":2.56,"volume":10712800},{"timestamp":1101220200,"date":"2004-11-23","index":700,"close":2.58,"high":2.69,"low":2.55,"open":2.56,"volume":14652800},{"timestamp":1101306600,"date":"2004-11-24","index":701,"close":2.68,"high":2.68,"low":2.6,"open":2.61,"volume":7044800},{"timestamp":1101479400,"date":"2004-11-26","index":702,"close":2.71,"high":2.72,"low":2.68,"open":2.68,"volume":1196000},{"timestamp":1101738600,"date":"2004-11-29","index":703,"close":2.67,"high":2.75,"low":2.67,"open":2.75,"volume":3623200},{"timestamp":1101825000,"date":"2004-11-30","index":704,"close":2.64,"high":2.74,"low":2.64,"open":2.69,"volume":4353600},{"timestamp":1101911400,"date":"2004-12-01","index":705,"close":2.64,"high":2.66,"low":2.62,"open":2.65,"volume":4403200}]},{"date":"2004-08-17","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1091539800,"date":"2004-08-03","index":621,"close":1.91,"high":1.97,"low":1.9,"open":1.95,"volume":2539200},{"timestamp":1091626200,"date":"2004-08-04","index":622,"close":1.9,"high":1.94,"low":1.89,"open":1.91,"volume":1422400},{"timestamp":1091712600,"date":"2004-08-05","index":623,"close":1.87,"high":1.9,"low":1.86,"open":1.89,"volume":1144000},{"timestamp":1091799000,"date":"2004-08-06","index":624,"close":1.88,"high":1.88,"low":1.81,"open":1.85,"volume":2006400},{"timestamp":1092058200,"date":"2004-08-09","index":625,"close":1.86,"high":1.91,"low":1.85,"open":1.88,"volume":1792800},{"timestamp":1092144600,"date":"2004-08-10","index":626,"close":1.89,"high":1.94,"low":1.87,"open":1.87,"volume":817600},{"timestamp":1092231000,"date":"2004-08-11","index":627,"close":1.88,"high":1.9,"low":1.86,"open":1.89,"volume":982400},{"timestamp":1092317400,"date":"2004-08-12","index":628,"close":1.86,"high":1.89,"low":1.83,"open":1.87,"volume":961600},{"timestamp":1092403800,"date":"2004-08-13","index":629,"close":1.88,"high":1.89,"low":1.85,"open":1.87,"volume":681600},{"timestamp":1092663000,"date":"2004-08-16","index":630,"close":1.98,"high":1.99,"low":1.86,"open":1.86,"volume":2464800},{"timestamp":1092749400,"date":"2004-08-17","index":631,"close":2.01,"high":2.03,"low":1.96,"open":1.98,"volume":5612000}],"post":[{"timestamp":1092835800,"date":"2004-08-18","index":632,"close":2.09,"high":2.09,"low":1.99,"open":2,"volume":1912000},{"timestamp":1092922200,"date":"2004-08-19","index":633,"close":2.14,"high":2.15,"low":2.06,"open":2.08,"volume":3917600},{"timestamp":1093008600,"date":"2004-08-20","index":634,"close":2.13,"high":2.2,"low":2.1,"open":2.17,"volume":3558400},{"timestamp":1093267800,"date":"2004-08-23","index":635,"close":2.09,"high":2.13,"low":2.08,"open":2.13,"volume":923200},{"timestamp":1093354200,"date":"2004-08-24","index":636,"close":2.12,"high":2.15,"low":2.1,"open":2.1,"volume":1626400},{"timestamp":1093440600,"date":"2004-08-25","index":637,"close":2.13,"high":2.13,"low":2.11,"open":2.12,"volume":743200},{"timestamp":1093527000,"date":"2004-08-26","index":638,"close":2.11,"high":2.13,"low":2.1,"open":2.12,"volume":623200},{"timestamp":1093613400,"date":"2004-08-27","index":639,"close":2.12,"high":2.13,"low":2.11,"open":2.12,"volume":968000},{"timestamp":1093872600,"date":"2004-08-30","index":640,"close":2.14,"high":2.17,"low":2.11,"open":2.12,"volume":1219200},{"timestamp":1093959000,"date":"2004-08-31","index":641,"close":2.1,"high":2.15,"low":2.09,"open":2.14,"volume":1634400},{"timestamp":1094045400,"date":"2004-09-01","index":642,"close":2.12,"high":2.15,"low":2.1,"open":2.1,"volume":1335200}]},{"date":"2004-05-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1083677400,"date":"2004-05-04","index":559,"close":2.27,"high":2.31,"low":2.22,"open":2.22,"volume":1389600},{"timestamp":1083763800,"date":"2004-05-05","index":560,"close":2.26,"high":2.29,"low":2.25,"open":2.27,"volume":812800},{"timestamp":1083850200,"date":"2004-05-06","index":561,"close":2.26,"high":2.27,"low":2.22,"open":2.25,"volume":1055200},{"timestamp":1083936600,"date":"2004-05-07","index":562,"close":2.2,"high":2.26,"low":2.2,"open":2.24,"volume":1816000},{"timestamp":1084195800,"date":"2004-05-10","index":563,"close":2.15,"high":2.23,"low":2.14,"open":2.19,"volume":1288800},{"timestamp":1084282200,"date":"2004-05-11","index":564,"close":2.19,"high":2.21,"low":2.17,"open":2.18,"volume":2290400},{"timestamp":1084368600,"date":"2004-05-12","index":565,"close":2.17,"high":2.2,"low":2.1,"open":2.18,"volume":1540800},{"timestamp":1084455000,"date":"2004-05-13","index":566,"close":2.16,"high":2.21,"low":2.13,"open":2.17,"volume":1621600},{"timestamp":1084541400,"date":"2004-05-14","index":567,"close":2.13,"high":2.17,"low":2.13,"open":2.16,"volume":1024000},{"timestamp":1084800600,"date":"2004-05-17","index":568,"close":2.07,"high":2.13,"low":2.06,"open":2.12,"volume":1733600},{"timestamp":1084887000,"date":"2004-05-18","index":569,"close":1.97,"high":2.03,"low":1.91,"open":2.03,"volume":5284800}],"post":[{"timestamp":1084973400,"date":"2004-05-19","index":570,"close":1.94,"high":2.06,"low":1.92,"open":2.02,"volume":3824800},{"timestamp":1085059800,"date":"2004-05-20","index":571,"close":1.92,"high":2,"low":1.89,"open":1.96,"volume":3968000},{"timestamp":1085146200,"date":"2004-05-21","index":572,"close":1.92,"high":1.94,"low":1.92,"open":1.93,"volume":2605600},{"timestamp":1085405400,"date":"2004-05-24","index":573,"close":1.92,"high":2,"low":1.91,"open":1.94,"volume":1155200},{"timestamp":1085491800,"date":"2004-05-25","index":574,"close":1.92,"high":1.93,"low":1.91,"open":1.92,"volume":3429600},{"timestamp":1085578200,"date":"2004-05-26","index":575,"close":1.96,"high":1.98,"low":1.91,"open":1.93,"volume":3244000},{"timestamp":1085664600,"date":"2004-05-27","index":576,"close":1.97,"high":1.99,"low":1.95,"open":1.96,"volume":1440800},{"timestamp":1085751000,"date":"2004-05-28","index":577,"close":1.95,"high":1.98,"low":1.95,"open":1.97,"volume":1972000},{"timestamp":1086096600,"date":"2004-06-01","index":578,"close":1.94,"high":1.98,"low":1.94,"open":1.95,"volume":2676800},{"timestamp":1086183000,"date":"2004-06-02","index":579,"close":1.95,"high":1.96,"low":1.94,"open":1.94,"volume":3504800},{"timestamp":1086269400,"date":"2004-06-03","index":580,"close":1.91,"high":1.95,"low":1.9,"open":1.95,"volume":5264800}]},{"date":"2004-03-17","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":516,"close":2.29,"high":2.32,"low":2.23,"open":2.28,"volume":1089600},{"timestamp":1078410600,"date":"2004-03-04","index":517,"close":2.25,"high":2.29,"low":2.24,"open":2.29,"volume":1819200},{"timestamp":1078497000,"date":"2004-03-05","index":518,"close":2.26,"high":2.28,"low":2.21,"open":2.23,"volume":823200},{"timestamp":1078756200,"date":"2004-03-08","index":519,"close":2.22,"high":2.27,"low":2.22,"open":2.26,"volume":893600},{"timestamp":1078842600,"date":"2004-03-09","index":520,"close":2.22,"high":2.25,"low":2.2,"open":2.25,"volume":1060800},{"timestamp":1078929000,"date":"2004-03-10","index":521,"close":2.13,"high":2.26,"low":2.13,"open":2.22,"volume":2227200},{"timestamp":1079015400,"date":"2004-03-11","index":522,"close":2.11,"high":2.16,"low":2.11,"open":2.14,"volume":1601600},{"timestamp":1079101800,"date":"2004-03-12","index":523,"close":2.24,"high":2.24,"low":2.12,"open":2.13,"volume":1474400},{"timestamp":1079361000,"date":"2004-03-15","index":524,"close":2.2,"high":2.22,"low":2.16,"open":2.22,"volume":1458400},{"timestamp":1079447400,"date":"2004-03-16","index":525,"close":2.15,"high":2.21,"low":2.1,"open":2.2,"volume":1356800},{"timestamp":1079533800,"date":"2004-03-17","index":526,"close":2.11,"high":2.18,"low":2.06,"open":2.15,"volume":3562400}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":527,"close":2.09,"high":2.11,"low":2.08,"open":2.11,"volume":1796800},{"timestamp":1079706600,"date":"2004-03-19","index":528,"close":2.13,"high":2.14,"low":2.09,"open":2.1,"volume":2048800},{"timestamp":1079965800,"date":"2004-03-22","index":529,"close":2.06,"high":2.14,"low":2.06,"open":2.14,"volume":1509600},{"timestamp":1080052200,"date":"2004-03-23","index":530,"close":2.13,"high":2.13,"low":2.08,"open":2.1,"volume":1937600},{"timestamp":1080138600,"date":"2004-03-24","index":531,"close":2.12,"high":2.16,"low":2.11,"open":2.13,"volume":2676000},{"timestamp":1080225000,"date":"2004-03-25","index":532,"close":2.16,"high":2.18,"low":2.14,"open":2.15,"volume":1376000},{"timestamp":1080311400,"date":"2004-03-26","index":533,"close":2.18,"high":2.19,"low":2.15,"open":2.16,"volume":2542400},{"timestamp":1080570600,"date":"2004-03-29","index":534,"close":2.27,"high":2.3,"low":2.24,"open":2.25,"volume":2706400},{"timestamp":1080657000,"date":"2004-03-30","index":535,"close":2.24,"high":2.27,"low":2.22,"open":2.26,"volume":1578400},{"timestamp":1080743400,"date":"2004-03-31","index":536,"close":2.25,"high":2.27,"low":2.23,"open":2.26,"volume":1370400},{"timestamp":1080829800,"date":"2004-04-01","index":537,"close":2.24,"high":2.28,"low":2.23,"open":2.25,"volume":1200000}]},{"date":"2003-11-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":436,"close":2.09,"high":2.11,"low":2,"open":2,"volume":4628800},{"timestamp":1068129000,"date":"2003-11-06","index":437,"close":2.11,"high":2.2,"low":2.05,"open":2.09,"volume":6298400},{"timestamp":1068215400,"date":"2003-11-07","index":438,"close":2.1,"high":2.15,"low":2.1,"open":2.12,"volume":1880000},{"timestamp":1068474600,"date":"2003-11-10","index":439,"close":2.08,"high":2.1,"low":2.06,"open":2.1,"volume":2553600},{"timestamp":1068561000,"date":"2003-11-11","index":440,"close":2.11,"high":2.11,"low":2.07,"open":2.07,"volume":3220000},{"timestamp":1068647400,"date":"2003-11-12","index":441,"close":2.16,"high":2.16,"low":2.11,"open":2.11,"volume":2810400},{"timestamp":1068733800,"date":"2003-11-13","index":442,"close":2.09,"high":2.15,"low":2.08,"open":2.15,"volume":2245600},{"timestamp":1068820200,"date":"2003-11-14","index":443,"close":2.02,"high":2.09,"low":2,"open":2.09,"volume":1969600},{"timestamp":1069079400,"date":"2003-11-17","index":444,"close":2,"high":2.03,"low":1.97,"open":2.02,"volume":2148800},{"timestamp":1069165800,"date":"2003-11-18","index":445,"close":1.89,"high":2.05,"low":1.88,"open":2,"volume":5380000},{"timestamp":1069252200,"date":"2003-11-19","index":446,"close":1.93,"high":1.97,"low":1.89,"open":1.92,"volume":2281600}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":447,"close":2.03,"high":2.08,"low":1.96,"open":1.96,"volume":6318400},{"timestamp":1069425000,"date":"2003-11-21","index":448,"close":2.02,"high":2.07,"low":2.01,"open":2.05,"volume":1628800},{"timestamp":1069684200,"date":"2003-11-24","index":449,"close":2.06,"high":2.08,"low":2.03,"open":2.04,"volume":1812000},{"timestamp":1069770600,"date":"2003-11-25","index":450,"close":2.02,"high":2.08,"low":2.01,"open":2.07,"volume":2044800},{"timestamp":1069857000,"date":"2003-11-26","index":451,"close":2.02,"high":2.07,"low":2.01,"open":2.02,"volume":1508000},{"timestamp":1070029800,"date":"2003-11-28","index":452,"close":2.02,"high":2.04,"low":2.01,"open":2.03,"volume":765600},{"timestamp":1070289000,"date":"2003-12-01","index":453,"close":2,"high":2.04,"low":1.97,"open":2.04,"volume":3568000},{"timestamp":1070375400,"date":"2003-12-02","index":454,"close":1.91,"high":1.99,"low":1.89,"open":1.99,"volume":4720800},{"timestamp":1070461800,"date":"2003-12-03","index":455,"close":1.91,"high":1.94,"low":1.91,"open":1.92,"volume":3321600},{"timestamp":1070548200,"date":"2003-12-04","index":456,"close":1.86,"high":1.91,"low":1.77,"open":1.91,"volume":4660800},{"timestamp":1070634600,"date":"2003-12-05","index":457,"close":1.84,"high":1.86,"low":1.82,"open":1.85,"volume":2948000}]},{"date":"2003-08-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1060003800,"date":"2003-08-04","index":370,"close":1.72,"high":1.72,"low":1.64,"open":1.69,"volume":1385600},{"timestamp":1060090200,"date":"2003-08-05","index":371,"close":1.67,"high":1.71,"low":1.66,"open":1.71,"volume":1742400},{"timestamp":1060176600,"date":"2003-08-06","index":372,"close":1.64,"high":1.66,"low":1.6,"open":1.66,"volume":3007200},{"timestamp":1060263000,"date":"2003-08-07","index":373,"close":1.64,"high":1.66,"low":1.61,"open":1.64,"volume":1733600},{"timestamp":1060349400,"date":"2003-08-08","index":374,"close":1.59,"high":1.66,"low":1.59,"open":1.65,"volume":3044800},{"timestamp":1060608600,"date":"2003-08-11","index":375,"close":1.58,"high":1.62,"low":1.57,"open":1.59,"volume":1729600},{"timestamp":1060695000,"date":"2003-08-12","index":376,"close":1.59,"high":1.62,"low":1.58,"open":1.58,"volume":1381600},{"timestamp":1060781400,"date":"2003-08-13","index":377,"close":1.61,"high":1.61,"low":1.6,"open":1.61,"volume":1910400},{"timestamp":1060867800,"date":"2003-08-14","index":378,"close":1.64,"high":1.65,"low":1.6,"open":1.62,"volume":3041600},{"timestamp":1060954200,"date":"2003-08-15","index":379,"close":1.65,"high":1.65,"low":1.63,"open":1.64,"volume":880000},{"timestamp":1061213400,"date":"2003-08-18","index":380,"close":1.63,"high":1.68,"low":1.61,"open":1.65,"volume":5063200}],"post":[{"timestamp":1061299800,"date":"2003-08-19","index":381,"close":1.79,"high":1.8,"low":1.69,"open":1.69,"volume":9913600},{"timestamp":1061386200,"date":"2003-08-20","index":382,"close":1.85,"high":1.87,"low":1.75,"open":1.77,"volume":5542400},{"timestamp":1061472600,"date":"2003-08-21","index":383,"close":1.96,"high":1.98,"low":1.83,"open":1.84,"volume":7432800},{"timestamp":1061559000,"date":"2003-08-22","index":384,"close":2.04,"high":2.05,"low":2,"open":2.01,"volume":4632000},{"timestamp":1061818200,"date":"2003-08-25","index":385,"close":2.06,"high":2.08,"low":2.05,"open":2.05,"volume":3606400},{"timestamp":1061904600,"date":"2003-08-26","index":386,"close":1.99,"high":2.05,"low":1.97,"open":2.03,"volume":4282400},{"timestamp":1061991000,"date":"2003-08-27","index":387,"close":2.05,"high":2.07,"low":1.98,"open":1.98,"volume":1772800},{"timestamp":1062077400,"date":"2003-08-28","index":388,"close":2.06,"high":2.09,"low":2.04,"open":2.06,"volume":2484000},{"timestamp":1062163800,"date":"2003-08-29","index":389,"close":2.08,"high":2.12,"low":2.07,"open":2.07,"volume":1029600},{"timestamp":1062509400,"date":"2003-09-02","index":390,"close":2.16,"high":2.17,"low":2.09,"open":2.09,"volume":2410400},{"timestamp":1062595800,"date":"2003-09-03","index":391,"close":2.22,"high":2.23,"low":2.17,"open":2.17,"volume":3322400}]},{"date":"2003-05-21","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1052314200,"date":"2003-05-07","index":309,"close":1.66,"high":1.66,"low":1.51,"open":1.51,"volume":7851200},{"timestamp":1052400600,"date":"2003-05-08","index":310,"close":1.63,"high":1.65,"low":1.61,"open":1.65,"volume":3544800},{"timestamp":1052487000,"date":"2003-05-09","index":311,"close":1.66,"high":1.67,"low":1.63,"open":1.63,"volume":2789600},{"timestamp":1052746200,"date":"2003-05-12","index":312,"close":1.71,"high":1.74,"low":1.63,"open":1.65,"volume":2990400},{"timestamp":1052832600,"date":"2003-05-13","index":313,"close":1.63,"high":1.67,"low":1.62,"open":1.63,"volume":5832000},{"timestamp":1052919000,"date":"2003-05-14","index":314,"close":1.67,"high":1.71,"low":1.65,"open":1.65,"volume":3248000},{"timestamp":1053005400,"date":"2003-05-15","index":315,"close":1.62,"high":1.69,"low":1.62,"open":1.68,"volume":2109600},{"timestamp":1053091800,"date":"2003-05-16","index":316,"close":1.63,"high":1.64,"low":1.6,"open":1.61,"volume":3456800},{"timestamp":1053351000,"date":"2003-05-19","index":317,"close":1.55,"high":1.62,"low":1.54,"open":1.61,"volume":1703200},{"timestamp":1053437400,"date":"2003-05-20","index":318,"close":1.51,"high":1.59,"low":1.47,"open":1.56,"volume":5705600},{"timestamp":1053523800,"date":"2003-05-21","index":319,"close":1.54,"high":1.56,"low":1.5,"open":1.51,"volume":3861600}],"post":[{"timestamp":1053610200,"date":"2003-05-22","index":320,"close":1.44,"high":1.56,"low":1.42,"open":1.56,"volume":12603200},{"timestamp":1053696600,"date":"2003-05-23","index":321,"close":1.47,"high":1.49,"low":1.44,"open":1.45,"volume":3620000},{"timestamp":1054042200,"date":"2003-05-27","index":322,"close":1.51,"high":1.52,"low":1.47,"open":1.47,"volume":6578400},{"timestamp":1054128600,"date":"2003-05-28","index":323,"close":1.56,"high":1.59,"low":1.53,"open":1.58,"volume":5043200},{"timestamp":1054215000,"date":"2003-05-29","index":324,"close":1.56,"high":1.59,"low":1.55,"open":1.58,"volume":3565600},{"timestamp":1054301400,"date":"2003-05-30","index":325,"close":1.57,"high":1.64,"low":1.57,"open":1.58,"volume":5804800},{"timestamp":1054560600,"date":"2003-06-02","index":326,"close":1.58,"high":1.63,"low":1.57,"open":1.57,"volume":6280000},{"timestamp":1054647000,"date":"2003-06-03","index":327,"close":1.58,"high":1.6,"low":1.56,"open":1.6,"volume":3224800},{"timestamp":1054733400,"date":"2003-06-04","index":328,"close":1.58,"high":1.6,"low":1.56,"open":1.59,"volume":2476000},{"timestamp":1054819800,"date":"2003-06-05","index":329,"close":1.61,"high":1.61,"low":1.57,"open":1.58,"volume":2214400},{"timestamp":1054906200,"date":"2003-06-06","index":330,"close":1.61,"high":1.65,"low":1.6,"open":1.61,"volume":2603200}]},{"date":"2003-03-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":265,"close":1.31,"high":1.32,"low":1.28,"open":1.29,"volume":3040800},{"timestamp":1046961000,"date":"2003-03-06","index":266,"close":1.35,"high":1.37,"low":1.29,"open":1.31,"volume":1593600},{"timestamp":1047047400,"date":"2003-03-07","index":267,"close":1.37,"high":1.38,"low":1.33,"open":1.35,"volume":2727200},{"timestamp":1047306600,"date":"2003-03-10","index":268,"close":1.33,"high":1.37,"low":1.33,"open":1.37,"volume":1478400},{"timestamp":1047393000,"date":"2003-03-11","index":269,"close":1.34,"high":1.36,"low":1.33,"open":1.34,"volume":871200},{"timestamp":1047479400,"date":"2003-03-12","index":270,"close":1.38,"high":1.4,"low":1.33,"open":1.34,"volume":2159200},{"timestamp":1047565800,"date":"2003-03-13","index":271,"close":1.44,"high":1.48,"low":1.39,"open":1.4,"volume":5355200},{"timestamp":1047652200,"date":"2003-03-14","index":272,"close":1.51,"high":1.54,"low":1.5,"open":1.5,"volume":7757600},{"timestamp":1047911400,"date":"2003-03-17","index":273,"close":1.52,"high":1.54,"low":1.49,"open":1.5,"volume":2560000},{"timestamp":1047997800,"date":"2003-03-18","index":274,"close":1.51,"high":1.56,"low":1.51,"open":1.54,"volume":1610400},{"timestamp":1048084200,"date":"2003-03-19","index":275,"close":1.52,"high":1.55,"low":1.5,"open":1.52,"volume":2491200}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":276,"close":1.48,"high":1.48,"low":1.38,"open":1.41,"volume":5579200},{"timestamp":1048257000,"date":"2003-03-21","index":277,"close":1.51,"high":1.54,"low":1.48,"open":1.48,"volume":2633600},{"timestamp":1048516200,"date":"2003-03-24","index":278,"close":1.47,"high":1.5,"low":1.46,"open":1.5,"volume":1311200},{"timestamp":1048602600,"date":"2003-03-25","index":279,"close":1.49,"high":1.5,"low":1.45,"open":1.47,"volume":2338400},{"timestamp":1048689000,"date":"2003-03-26","index":280,"close":1.5,"high":1.51,"low":1.47,"open":1.48,"volume":3872000},{"timestamp":1048775400,"date":"2003-03-27","index":281,"close":1.5,"high":1.52,"low":1.47,"open":1.49,"volume":1572800},{"timestamp":1048861800,"date":"2003-03-28","index":282,"close":1.5,"high":1.54,"low":1.46,"open":1.5,"volume":1539200},{"timestamp":1049121000,"date":"2003-03-31","index":283,"close":1.5,"high":1.52,"low":1.46,"open":1.5,"volume":2738400},{"timestamp":1049207400,"date":"2003-04-01","index":284,"close":1.5,"high":1.52,"low":1.48,"open":1.5,"volume":1600800},{"timestamp":1049293800,"date":"2003-04-02","index":285,"close":1.52,"high":1.55,"low":1.52,"open":1.52,"volume":2104800},{"timestamp":1049380200,"date":"2003-04-03","index":286,"close":1.5,"high":1.54,"low":1.5,"open":1.52,"volume":1254400}]},{"date":"2002-11-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1036420200,"date":"2002-11-04","index":183,"close":2.26,"high":2.29,"low":2.23,"open":2.23,"volume":1336800},{"timestamp":1036506600,"date":"2002-11-05","index":184,"close":2.34,"high":2.34,"low":2.24,"open":2.26,"volume":2224800},{"timestamp":1036593000,"date":"2002-11-06","index":185,"close":2.33,"high":2.37,"low":2.31,"open":2.35,"volume":910400},{"timestamp":1036679400,"date":"2002-11-07","index":186,"close":2.31,"high":2.35,"low":2.28,"open":2.31,"volume":834400},{"timestamp":1036765800,"date":"2002-11-08","index":187,"close":2.13,"high":2.31,"low":2.13,"open":2.31,"volume":2266400},{"timestamp":1037025000,"date":"2002-11-11","index":188,"close":2.17,"high":2.18,"low":2.11,"open":2.14,"volume":1081600},{"timestamp":1037111400,"date":"2002-11-12","index":189,"close":2.3,"high":2.38,"low":2.18,"open":2.18,"volume":2532000},{"timestamp":1037197800,"date":"2002-11-13","index":190,"close":2.38,"high":2.39,"low":2.25,"open":2.3,"volume":3766400},{"timestamp":1037284200,"date":"2002-11-14","index":191,"close":2.38,"high":2.44,"low":2.34,"open":2.39,"volume":1755200},{"timestamp":1037370600,"date":"2002-11-15","index":192,"close":2.52,"high":2.55,"low":2.39,"open":2.39,"volume":2507200},{"timestamp":1037629800,"date":"2002-11-18","index":193,"close":2.53,"high":2.62,"low":2.47,"open":2.61,"volume":4120000}],"post":[{"timestamp":1037716200,"date":"2002-11-19","index":194,"close":2.39,"high":2.39,"low":2.2,"open":2.38,"volume":9400000},{"timestamp":1037802600,"date":"2002-11-20","index":195,"close":2.41,"high":2.44,"low":2.32,"open":2.39,"volume":2154400},{"timestamp":1037889000,"date":"2002-11-21","index":196,"close":2.43,"high":2.46,"low":2.34,"open":2.42,"volume":2915200},{"timestamp":1037975400,"date":"2002-11-22","index":197,"close":2.31,"high":2.43,"low":2.29,"open":2.43,"volume":3816800},{"timestamp":1038234600,"date":"2002-11-25","index":198,"close":2.32,"high":2.37,"low":2.31,"open":2.34,"volume":1702400},{"timestamp":1038321000,"date":"2002-11-26","index":199,"close":2.31,"high":2.35,"low":2.26,"open":2.32,"volume":1782400},{"timestamp":1038407400,"date":"2002-11-27","index":200,"close":2.33,"high":2.36,"low":2.31,"open":2.33,"volume":1418400},{"timestamp":1038580200,"date":"2002-11-29","index":201,"close":2.33,"high":2.39,"low":2.33,"open":2.39,"volume":461600},{"timestamp":1038839400,"date":"2002-12-02","index":202,"close":2.36,"high":2.47,"low":2.34,"open":2.38,"volume":3728000},{"timestamp":1038925800,"date":"2002-12-03","index":203,"close":2.38,"high":2.42,"low":2.28,"open":2.34,"volume":1670400},{"timestamp":1039012200,"date":"2002-12-04","index":204,"close":2.35,"high":2.41,"low":2.35,"open":2.37,"volume":1547200}]},{"date":"2002-08-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028554200,"date":"2002-08-05","index":119,"close":1.92,"high":1.96,"low":1.89,"open":1.89,"volume":702400},{"timestamp":1028640600,"date":"2002-08-06","index":120,"close":1.97,"high":1.99,"low":1.94,"open":1.94,"volume":1688800},{"timestamp":1028727000,"date":"2002-08-07","index":121,"close":1.99,"high":2,"low":1.93,"open":1.98,"volume":1560800},{"timestamp":1028813400,"date":"2002-08-08","index":122,"close":1.86,"high":1.98,"low":1.73,"open":1.98,"volume":4937600},{"timestamp":1028899800,"date":"2002-08-09","index":123,"close":1.91,"high":1.95,"low":1.86,"open":1.86,"volume":946400},{"timestamp":1029159000,"date":"2002-08-12","index":124,"close":2.03,"high":2.03,"low":1.9,"open":1.9,"volume":926400},{"timestamp":1029245400,"date":"2002-08-13","index":125,"close":2.04,"high":2.15,"low":2.03,"open":2.06,"volume":1760800},{"timestamp":1029331800,"date":"2002-08-14","index":126,"close":2.16,"high":2.22,"low":2.04,"open":2.04,"volume":3224800},{"timestamp":1029418200,"date":"2002-08-15","index":127,"close":2.26,"high":2.34,"low":2.25,"open":2.25,"volume":3407200},{"timestamp":1029504600,"date":"2002-08-16","index":128,"close":2.37,"high":2.47,"low":2.26,"open":2.26,"volume":1723200},{"timestamp":1029763800,"date":"2002-08-19","index":129,"close":2.49,"high":2.55,"low":2.34,"open":2.37,"volume":1722400}],"post":[{"timestamp":1029850200,"date":"2002-08-20","index":130,"close":2.62,"high":2.69,"low":2.53,"open":2.59,"volume":5432800},{"timestamp":1029936600,"date":"2002-08-21","index":131,"close":2.68,"high":2.69,"low":2.57,"open":2.62,"volume":1994400},{"timestamp":1030023000,"date":"2002-08-22","index":132,"close":2.56,"high":2.69,"low":2.55,"open":2.65,"volume":3035200},{"timestamp":1030109400,"date":"2002-08-23","index":133,"close":2.47,"high":2.56,"low":2.47,"open":2.56,"volume":1333600},{"timestamp":1030368600,"date":"2002-08-26","index":134,"close":2.58,"high":2.59,"low":2.47,"open":2.47,"volume":2069600},{"timestamp":1030455000,"date":"2002-08-27","index":135,"close":2.58,"high":2.63,"low":2.56,"open":2.59,"volume":1864800},{"timestamp":1030541400,"date":"2002-08-28","index":136,"close":2.61,"high":2.66,"low":2.55,"open":2.57,"volume":2461600},{"timestamp":1030627800,"date":"2002-08-29","index":137,"close":2.68,"high":2.68,"low":2.56,"open":2.6,"volume":1388000},{"timestamp":1030714200,"date":"2002-08-30","index":138,"close":2.6,"high":2.75,"low":2.6,"open":2.7,"volume":778400},{"timestamp":1031059800,"date":"2002-09-03","index":139,"close":2.5,"high":2.6,"low":2.44,"open":2.6,"volume":1085600},{"timestamp":1031146200,"date":"2002-09-04","index":140,"close":2.33,"high":2.57,"low":2.33,"open":2.53,"volume":2308800}]},{"date":"2002-05-20","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":56,"close":2.72,"high":2.82,"low":2.6,"open":2.6,"volume":2146400},{"timestamp":1020778200,"date":"2002-05-07","index":57,"close":2.69,"high":2.75,"low":2.68,"open":2.71,"volume":452800},{"timestamp":1020864600,"date":"2002-05-08","index":58,"close":2.8,"high":2.81,"low":2.71,"open":2.71,"volume":658400},{"timestamp":1020951000,"date":"2002-05-09","index":59,"close":2.86,"high":2.9,"low":2.81,"open":2.81,"volume":847200},{"timestamp":1021037400,"date":"2002-05-10","index":60,"close":2.76,"high":2.93,"low":2.75,"open":2.88,"volume":696000},{"timestamp":1021296600,"date":"2002-05-13","index":61,"close":2.69,"high":2.76,"low":2.61,"open":2.76,"volume":1929600},{"timestamp":1021383000,"date":"2002-05-14","index":62,"close":2.6,"high":2.8,"low":2.6,"open":2.75,"volume":3958400},{"timestamp":1021469400,"date":"2002-05-15","index":63,"close":2.48,"high":2.63,"low":2.48,"open":2.59,"volume":5829600},{"timestamp":1021555800,"date":"2002-05-16","index":64,"close":2.58,"high":2.59,"low":2.48,"open":2.48,"volume":5286400},{"timestamp":1021642200,"date":"2002-05-17","index":65,"close":2.65,"high":2.69,"low":2.59,"open":2.59,"volume":4351200},{"timestamp":1021901400,"date":"2002-05-20","index":66,"close":2.67,"high":2.69,"low":2.64,"open":2.65,"volume":2336000}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":67,"close":2.56,"high":2.83,"low":2.56,"open":2.83,"volume":3872000},{"timestamp":1022074200,"date":"2002-05-22","index":68,"close":2.66,"high":2.69,"low":2.54,"open":2.56,"volume":1847200},{"timestamp":1022160600,"date":"2002-05-23","index":69,"close":2.8,"high":2.84,"low":2.66,"open":2.66,"volume":2157600},{"timestamp":1022247000,"date":"2002-05-24","index":70,"close":2.93,"high":2.96,"low":2.79,"open":2.79,"volume":2212000},{"timestamp":1022592600,"date":"2002-05-28","index":71,"close":3.03,"high":3.04,"low":2.91,"open":2.94,"volume":2082400},{"timestamp":1022679000,"date":"2002-05-29","index":72,"close":2.95,"high":3.03,"low":2.94,"open":3.03,"volume":4728000},{"timestamp":1022765400,"date":"2002-05-30","index":73,"close":2.91,"high":2.95,"low":2.89,"open":2.95,"volume":3941600},{"timestamp":1022851800,"date":"2002-05-31","index":74,"close":3.02,"high":3.04,"low":2.91,"open":2.91,"volume":2708000},{"timestamp":1023111000,"date":"2002-06-03","index":75,"close":2.91,"high":3.02,"low":2.89,"open":3.02,"volume":1817600},{"timestamp":1023197400,"date":"2002-06-04","index":76,"close":2.93,"high":2.99,"low":2.86,"open":2.9,"volume":1933600},{"timestamp":1023283800,"date":"2002-06-05","index":77,"close":2.91,"high":2.96,"low":2.89,"open":2.94,"volume":1752000}]}]
+[{"date":"2025-06-13","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2025-06-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400},{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":null,"high":null,"low":null,"open":null,"volume":null}],"post":[{"timestamp":1718222402,"date":"2024-06-12","index":5620,"close":25.46,"high":33.7,"low":24.83,"open":29.17,"volume":141891954},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-07","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400}],"post":[{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222402,"date":"2024-06-12","index":5620,"close":25.46,"high":33.7,"low":24.83,"open":29.17,"volume":141891954},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-05-17","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":5593,"close":16.47,"high":17.45,"low":12.31,"open":12.42,"volume":36292400},{"timestamp":1715002200,"date":"2024-05-06","index":5594,"close":16.31,"high":17.4,"low":13.62,"open":14.99,"volume":48018700},{"timestamp":1715088600,"date":"2024-05-07","index":5595,"close":16.31,"high":17.29,"low":14.93,"open":15.85,"volume":24308600},{"timestamp":1715175000,"date":"2024-05-08","index":5596,"close":15.92,"high":17.24,"low":15.33,"open":16.05,"volume":24775100},{"timestamp":1715261400,"date":"2024-05-09","index":5597,"close":18.01,"high":18.51,"low":15.35,"open":15.9,"volume":25759300},{"timestamp":1715347800,"date":"2024-05-10","index":5598,"close":17.46,"high":20.2,"low":16.88,"open":17.93,"volume":36831900},{"timestamp":1715607000,"date":"2024-05-13","index":5599,"close":30.45,"high":38.2,"low":24.77,"open":26.34,"volume":187241700},{"timestamp":1715693400,"date":"2024-05-14","index":5600,"close":48.75,"high":64.83,"low":36,"open":64.83,"volume":206979100},{"timestamp":1715779800,"date":"2024-05-15","index":5601,"close":39.55,"high":42.35,"low":31,"open":40.31,"volume":131790100},{"timestamp":1715866200,"date":"2024-05-16","index":5602,"close":27.67,"high":35.24,"low":27.59,"open":33.98,"volume":76177600},{"timestamp":1715952600,"date":"2024-05-17","index":5603,"close":22.21,"high":22.41,"low":19.7,"open":21.86,"volume":96079600}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":5604,"close":23.14,"high":23.4,"low":18.94,"open":21.54,"volume":55261600},{"timestamp":1716298200,"date":"2024-05-21","index":5605,"close":22.12,"high":22.85,"low":20.04,"open":22.24,"volume":49250100},{"timestamp":1716384600,"date":"2024-05-22","index":5606,"close":21.12,"high":22.25,"low":20.76,"open":21.56,"volume":43521400},{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100}]},{"date":"2024-03-26","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1710250200,"date":"2024-03-12","index":5556,"close":14.72,"high":14.84,"low":14.09,"open":14.35,"volume":2382600},{"timestamp":1710336600,"date":"2024-03-13","index":5557,"close":14.87,"high":15.2,"low":14.62,"open":14.69,"volume":2898100},{"timestamp":1710423000,"date":"2024-03-14","index":5558,"close":14.63,"high":15.02,"low":14.4,"open":14.8,"volume":2534200},{"timestamp":1710509400,"date":"2024-03-15","index":5559,"close":14.24,"high":14.83,"low":14.21,"open":14.55,"volume":4476500},{"timestamp":1710768600,"date":"2024-03-18","index":5560,"close":13.91,"high":14.3,"low":13.9,"open":14.25,"volume":3490800},{"timestamp":1710855000,"date":"2024-03-19","index":5561,"close":13.41,"high":13.89,"low":13.3,"open":13.76,"volume":3894700},{"timestamp":1710941400,"date":"2024-03-20","index":5562,"close":13.48,"high":13.79,"low":13.21,"open":13.47,"volume":3921300},{"timestamp":1711027800,"date":"2024-03-21","index":5563,"close":13.66,"high":14.02,"low":13.48,"open":13.56,"volume":3382800},{"timestamp":1711114200,"date":"2024-03-22","index":5564,"close":13.1,"high":13.95,"low":13.01,"open":13.76,"volume":4400000},{"timestamp":1711373400,"date":"2024-03-25","index":5565,"close":15.12,"high":15.15,"low":13.31,"open":13.42,"volume":10416300},{"timestamp":1711459800,"date":"2024-03-26","index":5566,"close":15.5,"high":15.63,"low":14.75,"open":15.15,"volume":17245800}],"post":[{"timestamp":1711546200,"date":"2024-03-27","index":5567,"close":13.17,"high":13.72,"low":12.8,"open":13.05,"volume":17871300},{"timestamp":1711632600,"date":"2024-03-28","index":5568,"close":12.52,"high":13.19,"low":12.47,"open":13.19,"volume":8473500},{"timestamp":1711978200,"date":"2024-04-01","index":5569,"close":11.99,"high":12.67,"low":11.55,"open":12.63,"volume":9207100},{"timestamp":1712064600,"date":"2024-04-02","index":5570,"close":11.28,"high":11.99,"low":11.26,"open":11.84,"volume":6327700},{"timestamp":1712151000,"date":"2024-04-03","index":5571,"close":11.38,"high":11.5,"low":10.9,"open":11.22,"volume":4331500},{"timestamp":1712237400,"date":"2024-04-04","index":5572,"close":11.53,"high":11.83,"low":11.38,"open":11.5,"volume":4347000},{"timestamp":1712323800,"date":"2024-04-05","index":5573,"close":11.25,"high":11.5,"low":10.97,"open":11.3,"volume":4750800},{"timestamp":1712583000,"date":"2024-04-08","index":5574,"close":10.83,"high":11.37,"low":10.83,"open":11.3,"volume":3659100},{"timestamp":1712669400,"date":"2024-04-09","index":5575,"close":11.01,"high":11.18,"low":10.73,"open":10.85,"volume":3514400},{"timestamp":1712755800,"date":"2024-04-10","index":5576,"close":10.85,"high":11.07,"low":10.75,"open":10.9,"volume":3546200},{"timestamp":1712842200,"date":"2024-04-11","index":5577,"close":11.29,"high":11.39,"low":10.8,"open":10.91,"volume":3802100}]},{"date":"2023-12-06","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":5417,"close":17.26,"high":18.62,"low":17.25,"open":18.62,"volume":3791900},{"timestamp":1692797400,"date":"2023-08-23","index":5418,"close":16.89,"high":17.34,"low":16.88,"open":17.25,"volume":2909100},{"timestamp":1692883800,"date":"2023-08-24","index":5419,"close":16.36,"high":16.98,"low":16.18,"open":16.94,"volume":3624500},{"timestamp":1692970200,"date":"2023-08-25","index":5420,"close":17.13,"high":17.18,"low":16.45,"open":16.5,"volume":3423500},{"timestamp":1693229400,"date":"2023-08-28","index":5421,"close":17.57,"high":18.11,"low":17.25,"open":17.35,"volume":3007400},{"timestamp":1693315800,"date":"2023-08-29","index":5422,"close":18.24,"high":18.55,"low":17.6,"open":17.6,"volume":2709200},{"timestamp":1693402200,"date":"2023-08-30","index":5423,"close":18.37,"high":18.52,"low":17.91,"open":18.2,"volume":1884500},{"timestamp":1693488600,"date":"2023-08-31","index":5424,"close":18.55,"high":19.42,"low":18.15,"open":18.41,"volume":4674100},{"timestamp":1693575000,"date":"2023-09-01","index":5425,"close":18.42,"high":18.73,"low":18.32,"open":18.66,"volume":2131800},{"timestamp":1693920600,"date":"2023-09-05","index":5426,"close":19.23,"high":19.34,"low":18.26,"open":18.45,"volume":3781300},{"timestamp":1694007000,"date":"2023-09-06","index":5427,"close":18.75,"high":19.15,"low":18.42,"open":19.06,"volume":6107200}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":5428,"close":18.89,"high":19.48,"low":17.61,"open":19.13,"volume":5021300},{"timestamp":1694179800,"date":"2023-09-08","index":5429,"close":17.71,"high":18.5,"low":17.35,"open":18.15,"volume":4689200},{"timestamp":1694439000,"date":"2023-09-11","index":5430,"close":17.02,"high":17.85,"low":16.9,"open":17.85,"volume":3543800},{"timestamp":1694525400,"date":"2023-09-12","index":5431,"close":17.23,"high":18.5,"low":17.19,"open":17.53,"volume":5179400},{"timestamp":1694611800,"date":"2023-09-13","index":5432,"close":17.81,"high":17.93,"low":17.27,"open":17.31,"volume":3012600},{"timestamp":1694698200,"date":"2023-09-14","index":5433,"close":18.33,"high":18.52,"low":17.6,"open":17.8,"volume":3078000},{"timestamp":1694784600,"date":"2023-09-15","index":5434,"close":18.22,"high":18.61,"low":18.15,"open":18.36,"volume":6158000},{"timestamp":1695043800,"date":"2023-09-18","index":5435,"close":17.55,"high":18.1,"low":17.35,"open":17.99,"volume":3694600},{"timestamp":1695130200,"date":"2023-09-19","index":5436,"close":17.52,"high":17.64,"low":17.13,"open":17.59,"volume":2584200},{"timestamp":1695216600,"date":"2023-09-20","index":5437,"close":17.52,"high":17.93,"low":17.45,"open":17.63,"volume":2129800},{"timestamp":1695303000,"date":"2023-09-21","index":5438,"close":17.02,"high":17.32,"low":16.65,"open":17.28,"volume":2910700}]},{"date":"2023-06-07","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1684848600,"date":"2023-05-23","index":5355,"close":23.16,"high":23.9,"low":22.8,"open":23.89,"volume":3786500},{"timestamp":1684935000,"date":"2023-05-24","index":5356,"close":23.27,"high":23.52,"low":22.73,"open":23.13,"volume":1901000},{"timestamp":1685021400,"date":"2023-05-25","index":5357,"close":23.35,"high":23.69,"low":22.71,"open":23.5,"volume":2494400},{"timestamp":1685107800,"date":"2023-05-26","index":5358,"close":23.25,"high":23.71,"low":23.06,"open":23.47,"volume":2261900},{"timestamp":1685453400,"date":"2023-05-30","index":5359,"close":24.57,"high":24.69,"low":23.3,"open":23.35,"volume":5037800},{"timestamp":1685539800,"date":"2023-05-31","index":5360,"close":24.05,"high":24.8,"low":23.88,"open":24.51,"volume":4265200},{"timestamp":1685626200,"date":"2023-06-01","index":5361,"close":24.1,"high":24.66,"low":23.78,"open":24.04,"volume":3845000},{"timestamp":1685712600,"date":"2023-06-02","index":5362,"close":24.64,"high":24.93,"low":24.28,"open":24.29,"volume":3293100},{"timestamp":1685971800,"date":"2023-06-05","index":5363,"close":24.31,"high":25.84,"low":24.16,"open":24.53,"volume":4201900},{"timestamp":1686058200,"date":"2023-06-06","index":5364,"close":24.69,"high":25.25,"low":24,"open":24.01,"volume":3984300},{"timestamp":1686144600,"date":"2023-06-07","index":5365,"close":26.11,"high":26.55,"low":25.07,"open":26.2,"volume":18001100}],"post":[{"timestamp":1686231000,"date":"2023-06-08","index":5366,"close":21.44,"high":22,"low":20.1,"open":20.3,"volume":19213300},{"timestamp":1686317400,"date":"2023-06-09","index":5367,"close":22.68,"high":23.43,"low":21.5,"open":21.78,"volume":10321200},{"timestamp":1686576600,"date":"2023-06-12","index":5368,"close":24.3,"high":24.3,"low":22.74,"open":22.85,"volume":7131400},{"timestamp":1686663000,"date":"2023-06-13","index":5369,"close":26.95,"high":27.65,"low":25.03,"open":26.2,"volume":17160600},{"timestamp":1686749400,"date":"2023-06-14","index":5370,"close":25.7,"high":27.08,"low":24.9,"open":26.72,"volume":7243700},{"timestamp":1686835800,"date":"2023-06-15","index":5371,"close":24.84,"high":26.17,"low":24.64,"open":25.41,"volume":5501800},{"timestamp":1686922200,"date":"2023-06-16","index":5372,"close":24.56,"high":25.11,"low":24.42,"open":25.02,"volume":4427000},{"timestamp":1687267800,"date":"2023-06-20","index":5373,"close":24.58,"high":24.65,"low":23.72,"open":24.41,"volume":3250700},{"timestamp":1687354200,"date":"2023-06-21","index":5374,"close":24.43,"high":25.1,"low":24.1,"open":24.84,"volume":2404700},{"timestamp":1687440600,"date":"2023-06-22","index":5375,"close":24.32,"high":24.33,"low":23.76,"open":24.13,"volume":1889600},{"timestamp":1687527000,"date":"2023-06-23","index":5376,"close":23.7,"high":24.15,"low":23.68,"open":23.78,"volume":2230800}]},{"date":"2023-03-21","estimated":-0.13,"reported":0.16,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":5301,"close":18.06,"high":18.84,"low":18.06,"open":18.54,"volume":2375300},{"timestamp":1678285800,"date":"2023-03-08","index":5302,"close":18.17,"high":18.38,"low":17.63,"open":18.05,"volume":3277800},{"timestamp":1678372200,"date":"2023-03-09","index":5303,"close":17.52,"high":18.38,"low":17.48,"open":18.07,"volume":2652600},{"timestamp":1678458600,"date":"2023-03-10","index":5304,"close":17.25,"high":17.77,"low":16.85,"open":17.53,"volume":2845500},{"timestamp":1678714200,"date":"2023-03-13","index":5305,"close":16.75,"high":17.35,"low":16.52,"open":16.77,"volume":2959100},{"timestamp":1678800600,"date":"2023-03-14","index":5306,"close":16.91,"high":17.41,"low":16.4,"open":17.37,"volume":3077400},{"timestamp":1678887000,"date":"2023-03-15","index":5307,"close":15.95,"high":16.69,"low":15.7,"open":16.5,"volume":4541500},{"timestamp":1678973400,"date":"2023-03-16","index":5308,"close":16.76,"high":16.77,"low":15.53,"open":16,"volume":4083000},{"timestamp":1679059800,"date":"2023-03-17","index":5309,"close":16.6,"high":16.72,"low":15.92,"open":16.62,"volume":5105500},{"timestamp":1679319000,"date":"2023-03-20","index":5310,"close":16.87,"high":17.27,"low":16.25,"open":16.65,"volume":4463700},{"timestamp":1679405400,"date":"2023-03-21","index":5311,"close":17.65,"high":18.35,"low":17.14,"open":17.15,"volume":15882900}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":5312,"close":23.87,"high":27,"low":23.05,"open":26.6,"volume":66764700},{"timestamp":1679578200,"date":"2023-03-23","index":5313,"close":22.58,"high":24.59,"low":22.13,"open":22.57,"volume":11168900},{"timestamp":1679664600,"date":"2023-03-24","index":5314,"close":23.98,"high":23.99,"low":22.1,"open":22.32,"volume":8756400},{"timestamp":1679923800,"date":"2023-03-27","index":5315,"close":23,"high":24.01,"low":22.69,"open":23.99,"volume":4580800},{"timestamp":1680010200,"date":"2023-03-28","index":5316,"close":23.15,"high":23.54,"low":22.22,"open":22.97,"volume":5711700},{"timestamp":1680096600,"date":"2023-03-29","index":5317,"close":22.46,"high":23.7,"low":22.22,"open":23.08,"volume":4161400},{"timestamp":1680183000,"date":"2023-03-30","index":5318,"close":22.5,"high":22.83,"low":22.11,"open":22.6,"volume":3477600},{"timestamp":1680269400,"date":"2023-03-31","index":5319,"close":23.02,"high":23.07,"low":22.15,"open":22.35,"volume":3880300},{"timestamp":1680528600,"date":"2023-04-03","index":5320,"close":23.17,"high":23.85,"low":22.66,"open":22.94,"volume":4274500},{"timestamp":1680615000,"date":"2023-04-04","index":5321,"close":22.35,"high":23.14,"low":22.09,"open":22.75,"volume":3421500},{"timestamp":1680701400,"date":"2023-04-05","index":5322,"close":22.07,"high":22.47,"low":21.23,"open":22.47,"volume":3638100}]},{"date":"2022-12-07","estimated":-0.28,"reported":-0.31,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":5231,"close":26.3,"high":26.45,"low":24.7,"open":25.13,"volume":4240400},{"timestamp":1669213800,"date":"2022-11-23","index":5232,"close":26.7,"high":27.14,"low":25.92,"open":25.92,"volume":2737500},{"timestamp":1669386600,"date":"2022-11-25","index":5233,"close":26.17,"high":27.05,"low":26.14,"open":26.5,"volume":1122700},{"timestamp":1669645800,"date":"2022-11-28","index":5234,"close":25.29,"high":26.44,"low":25.21,"open":25.79,"volume":2440900},{"timestamp":1669732200,"date":"2022-11-29","index":5235,"close":25.6,"high":26.35,"low":25.32,"open":25.58,"volume":2029500},{"timestamp":1669818600,"date":"2022-11-30","index":5236,"close":26.21,"high":26.23,"low":24.91,"open":25.9,"volume":3731100},{"timestamp":1669905000,"date":"2022-12-01","index":5237,"close":26.6,"high":27.5,"low":25.18,"open":26,"volume":7615200},{"timestamp":1669991400,"date":"2022-12-02","index":5238,"close":27.52,"high":27.87,"low":26.11,"open":26.25,"volume":4577200},{"timestamp":1670250600,"date":"2022-12-05","index":5239,"close":25.56,"high":27.48,"low":25.44,"open":27.31,"volume":4973700},{"timestamp":1670337000,"date":"2022-12-06","index":5240,"close":23.39,"high":25.58,"low":23.11,"open":25.41,"volume":7699300},{"timestamp":1670423400,"date":"2022-12-07","index":5241,"close":22.26,"high":23.61,"low":21.97,"open":23.4,"volume":10078200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":5242,"close":24.79,"high":25,"low":21.97,"open":22,"volume":10252000},{"timestamp":1670596200,"date":"2022-12-09","index":5243,"close":22.63,"high":24.59,"low":22.59,"open":24.59,"volume":5326700},{"timestamp":1670855400,"date":"2022-12-12","index":5244,"close":22.67,"high":23.15,"low":22.18,"open":22.66,"volume":3750800},{"timestamp":1670941800,"date":"2022-12-13","index":5245,"close":21,"high":23.7,"low":20.83,"open":23.55,"volume":6305600},{"timestamp":1671028200,"date":"2022-12-14","index":5246,"close":21.05,"high":22,"low":21.01,"open":21.19,"volume":4604800},{"timestamp":1671114600,"date":"2022-12-15","index":5247,"close":20.58,"high":21.44,"low":20.24,"open":20.74,"volume":6444500},{"timestamp":1671201000,"date":"2022-12-16","index":5248,"close":20.8,"high":21.12,"low":20.01,"open":20.48,"volume":9379700},{"timestamp":1671460200,"date":"2022-12-19","index":5249,"close":19.92,"high":20.89,"low":19.59,"open":20.55,"volume":3700600},{"timestamp":1671546600,"date":"2022-12-20","index":5250,"close":20.26,"high":21.32,"low":19.62,"open":19.86,"volume":4479000},{"timestamp":1671633000,"date":"2022-12-21","index":5251,"close":20.56,"high":20.9,"low":20.18,"open":20.4,"volume":2793600},{"timestamp":1671719400,"date":"2022-12-22","index":5252,"close":19.81,"high":20.5,"low":18.5,"open":20.5,"volume":5343100}]},{"date":"2022-09-07","estimated":-0.38,"reported":-0.35,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":5167,"close":33.53,"high":34.99,"low":33.45,"open":34.7,"volume":4836300},{"timestamp":1661347800,"date":"2022-08-24","index":5168,"close":32.5,"high":34.94,"low":32.44,"open":34,"volume":5620300},{"timestamp":1661434200,"date":"2022-08-25","index":5169,"close":31.96,"high":32.89,"low":31.5,"open":32.84,"volume":4726300},{"timestamp":1661520600,"date":"2022-08-26","index":5170,"close":30.94,"high":32.38,"low":30.63,"open":31.5,"volume":4297300},{"timestamp":1661779800,"date":"2022-08-29","index":5171,"close":31.55,"high":32.75,"low":30.38,"open":30.48,"volume":4292700},{"timestamp":1661866200,"date":"2022-08-30","index":5172,"close":29.84,"high":31.87,"low":29.42,"open":31.62,"volume":5060200},{"timestamp":1661952600,"date":"2022-08-31","index":5173,"close":28.64,"high":29.96,"low":28.26,"open":29.25,"volume":5157000},{"timestamp":1662039000,"date":"2022-09-01","index":5174,"close":27.63,"high":28.91,"low":26.95,"open":28,"volume":5293900},{"timestamp":1662125400,"date":"2022-09-02","index":5175,"close":27.36,"high":28.74,"low":26.93,"open":28.26,"volume":4680100},{"timestamp":1662471000,"date":"2022-09-06","index":5176,"close":25.14,"high":26.72,"low":24.67,"open":25.75,"volume":7010200},{"timestamp":1662557400,"date":"2022-09-07","index":5177,"close":24.04,"high":25.19,"low":23.42,"open":24.73,"volume":12504700}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":5178,"close":25.83,"high":26.74,"low":24.07,"open":25,"volume":14142200},{"timestamp":1662730200,"date":"2022-09-09","index":5179,"close":28.92,"high":29.08,"low":26.1,"open":26.3,"volume":7899800},{"timestamp":1662989400,"date":"2022-09-12","index":5180,"close":29.24,"high":30.34,"low":28,"open":29.03,"volume":6175200},{"timestamp":1663075800,"date":"2022-09-13","index":5181,"close":27.85,"high":28.61,"low":27.32,"open":27.4,"volume":3657200},{"timestamp":1663162200,"date":"2022-09-14","index":5182,"close":28.13,"high":28.45,"low":26.65,"open":27.56,"volume":3605800},{"timestamp":1663248600,"date":"2022-09-15","index":5183,"close":28.61,"high":29.07,"low":27.86,"open":27.86,"volume":3329500},{"timestamp":1663335000,"date":"2022-09-16","index":5184,"close":28.64,"high":28.8,"low":27.78,"open":28.33,"volume":4656000},{"timestamp":1663594200,"date":"2022-09-19","index":5185,"close":28.96,"high":29.65,"low":28.15,"open":28.34,"volume":3404000},{"timestamp":1663680600,"date":"2022-09-20","index":5186,"close":27.54,"high":29.33,"low":27.18,"open":29.28,"volume":3145900},{"timestamp":1663767000,"date":"2022-09-21","index":5187,"close":26.86,"high":28.99,"low":26.77,"open":27.45,"volume":3859200},{"timestamp":1663853400,"date":"2022-09-22","index":5188,"close":24.7,"high":27.27,"low":24.38,"open":27.17,"volume":4346500}]},{"date":"2022-06-01","estimated":-0.36,"reported":-0.52,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":5100,"close":25.09,"high":25.09,"low":22.8,"open":23.48,"volume":10444800},{"timestamp":1652880600,"date":"2022-05-18","index":5101,"close":22.87,"high":24.96,"low":22.54,"open":24.09,"volume":11560000},{"timestamp":1652967000,"date":"2022-05-19","index":5102,"close":24.8,"high":25.5,"low":22.54,"open":22.81,"volume":12720400},{"timestamp":1653053400,"date":"2022-05-20","index":5103,"close":23.92,"high":25.6,"low":22.44,"open":24.95,"volume":9972000},{"timestamp":1653312600,"date":"2022-05-23","index":5104,"close":24.03,"high":24.32,"low":22.88,"open":24.14,"volume":6994000},{"timestamp":1653399000,"date":"2022-05-24","index":5105,"close":22.29,"high":23.55,"low":21.67,"open":23.51,"volume":8879600},{"timestamp":1653485400,"date":"2022-05-25","index":5106,"close":28.79,"high":28.87,"low":22.53,"open":22.53,"volume":40060000},{"timestamp":1653571800,"date":"2022-05-26","index":5107,"close":32.12,"high":37.12,"low":28.67,"open":29,"volume":57892400},{"timestamp":1653658200,"date":"2022-05-27","index":5108,"close":34.3,"high":35.92,"low":31.75,"open":35.25,"volume":30045200},{"timestamp":1654003800,"date":"2022-05-31","index":5109,"close":31.18,"high":34.98,"low":30.13,"open":34.3,"volume":19084400},{"timestamp":1654090200,"date":"2022-06-01","index":5110,"close":30.35,"high":32.4,"low":29.25,"open":30.7,"volume":14991600}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":5111,"close":33.5,"high":34.13,"low":28.89,"open":29.75,"volume":27918800},{"timestamp":1654263000,"date":"2022-06-03","index":5112,"close":33.42,"high":34.53,"low":31.06,"open":32.5,"volume":18234400},{"timestamp":1654522200,"date":"2022-06-06","index":5113,"close":32.03,"high":34.03,"low":31.76,"open":33.83,"volume":9532800},{"timestamp":1654608600,"date":"2022-06-07","index":5114,"close":36.63,"high":37.47,"low":31.58,"open":32.5,"volume":24967600},{"timestamp":1654695000,"date":"2022-06-08","index":5115,"close":34.68,"high":38.25,"low":33.96,"open":35.35,"volume":24473600},{"timestamp":1654781400,"date":"2022-06-09","index":5116,"close":32.24,"high":34.97,"low":31.83,"open":34.7,"volume":13114400},{"timestamp":1654867800,"date":"2022-06-10","index":5117,"close":32.27,"high":32.98,"low":30.78,"open":31.5,"volume":11820000},{"timestamp":1655127000,"date":"2022-06-13","index":5118,"close":29.56,"high":31.14,"low":28.58,"open":30.13,"volume":13792800},{"timestamp":1655213400,"date":"2022-06-14","index":5119,"close":31.54,"high":32,"low":29.02,"open":29.39,"volume":12739200},{"timestamp":1655299800,"date":"2022-06-15","index":5120,"close":32.32,"high":32.99,"low":30.91,"open":31.24,"volume":10764400},{"timestamp":1655386200,"date":"2022-06-16","index":5121,"close":31.43,"high":32.32,"low":30.15,"open":31.24,"volume":9995200}]},{"date":"2022-03-17","estimated":0.21,"reported":-0.46,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":5048,"close":29.6,"high":30.93,"low":29.31,"open":30.74,"volume":4382400},{"timestamp":1646404200,"date":"2022-03-04","index":5049,"close":27.92,"high":30.13,"low":27.65,"open":29.5,"volume":5911200},{"timestamp":1646663400,"date":"2022-03-07","index":5050,"close":24.84,"high":28.75,"low":24.02,"open":28.75,"volume":12591600},{"timestamp":1646749800,"date":"2022-03-08","index":5051,"close":25.75,"high":27.25,"low":24.27,"open":25.26,"volume":8536000},{"timestamp":1646836200,"date":"2022-03-09","index":5052,"close":26.3,"high":27.22,"low":25.88,"open":26.75,"volume":5598400},{"timestamp":1646922600,"date":"2022-03-10","index":5053,"close":25.14,"high":26.01,"low":24.56,"open":25.98,"volume":5582000},{"timestamp":1647009000,"date":"2022-03-11","index":5054,"close":23.17,"high":25.73,"low":23.17,"open":25.67,"volume":8822000},{"timestamp":1647264600,"date":"2022-03-14","index":5055,"close":19.53,"high":23.58,"low":19.4,"open":23.36,"volume":18134400},{"timestamp":1647351000,"date":"2022-03-15","index":5056,"close":20.66,"high":21.89,"low":19.67,"open":20.52,"volume":14115200},{"timestamp":1647437400,"date":"2022-03-16","index":5057,"close":21.72,"high":22.5,"low":20.5,"open":21.28,"volume":10615600},{"timestamp":1647523800,"date":"2022-03-17","index":5058,"close":21.92,"high":22.4,"low":20.86,"open":21.27,"volume":13796400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":5059,"close":22.7,"high":24.36,"low":19.73,"open":19.93,"volume":35688400},{"timestamp":1647869400,"date":"2022-03-21","index":5060,"close":23.55,"high":24.85,"low":22.44,"open":22.5,"volume":15812400},{"timestamp":1647955800,"date":"2022-03-22","index":5061,"close":30.78,"high":31.45,"low":23.61,"open":23.85,"volume":60068800},{"timestamp":1648042200,"date":"2022-03-23","index":5062,"close":35.25,"high":37.73,"low":31.64,"open":32.5,"volume":98399200},{"timestamp":1648128600,"date":"2022-03-24","index":5063,"close":35.6,"high":35.87,"low":31.69,"open":33.5,"volume":36400800},{"timestamp":1648215000,"date":"2022-03-25","index":5064,"close":37.99,"high":39.54,"low":34.55,"open":35.01,"volume":53535600},{"timestamp":1648474200,"date":"2022-03-28","index":5065,"close":47.4,"high":47.71,"low":37.88,"open":37.99,"volume":65266000},{"timestamp":1648560600,"date":"2022-03-29","index":5066,"close":44.97,"high":49.85,"low":40.75,"open":47.06,"volume":72046000},{"timestamp":1648647000,"date":"2022-03-30","index":5067,"close":41.71,"high":45.83,"low":41.25,"open":43.75,"volume":36676800},{"timestamp":1648733400,"date":"2022-03-31","index":5068,"close":41.65,"high":43.94,"low":39.63,"open":40.78,"volume":44968800},{"timestamp":1648819800,"date":"2022-04-01","index":5069,"close":41.25,"high":47.44,"low":38.81,"open":47.22,"volume":52758400}]},{"date":"2021-12-08","estimated":-0.13,"reported":-0.35,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":4980,"close":53.47,"high":63.05,"low":53.14,"open":60.96,"volume":13380800},{"timestamp":1637764200,"date":"2021-11-24","index":4981,"close":52.94,"high":56,"low":52,"open":54.31,"volume":5237600},{"timestamp":1637937000,"date":"2021-11-26","index":4982,"close":49.93,"high":52.93,"low":49.8,"open":52.02,"volume":4941200},{"timestamp":1638196200,"date":"2021-11-29","index":4983,"close":50.5,"high":51.98,"low":50.24,"open":51,"volume":4435200},{"timestamp":1638282600,"date":"2021-11-30","index":4984,"close":49.05,"high":50.99,"low":47,"open":50.03,"volume":6895600},{"timestamp":1638369000,"date":"2021-12-01","index":4985,"close":44.96,"high":50.03,"low":44.25,"open":49.85,"volume":9406000},{"timestamp":1638455400,"date":"2021-12-02","index":4986,"close":45.39,"high":46.86,"low":43.27,"open":46.25,"volume":8348400},{"timestamp":1638541800,"date":"2021-12-03","index":4987,"close":43.1,"high":45.98,"low":39.76,"open":45.25,"volume":16386800},{"timestamp":1638801000,"date":"2021-12-06","index":4988,"close":41.78,"high":43.33,"low":40.8,"open":41.5,"volume":8914400},{"timestamp":1638887400,"date":"2021-12-07","index":4989,"close":44.45,"high":45.49,"low":42.63,"open":43.79,"volume":7889600},{"timestamp":1638973800,"date":"2021-12-08","index":4990,"close":43.41,"high":45.06,"low":42.99,"open":44.15,"volume":10444800}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":4991,"close":38.94,"high":43.17,"low":37.75,"open":41.75,"volume":20337200},{"timestamp":1639146600,"date":"2021-12-10","index":4992,"close":39.75,"high":40.58,"low":37,"open":39.96,"volume":18107600},{"timestamp":1639405800,"date":"2021-12-13","index":4993,"close":34.22,"high":40.22,"low":33.77,"open":40.08,"volume":21944800},{"timestamp":1639492200,"date":"2021-12-14","index":4994,"close":36.92,"high":37.59,"low":32.38,"open":32.75,"volume":26048400},{"timestamp":1639578600,"date":"2021-12-15","index":4995,"close":37.15,"high":38,"low":35.28,"open":36.87,"volume":11064000},{"timestamp":1639665000,"date":"2021-12-16","index":4996,"close":36.15,"high":38.61,"low":35.53,"open":38.23,"volume":8659200},{"timestamp":1639751400,"date":"2021-12-17","index":4997,"close":38.91,"high":39.64,"low":34.83,"open":35.94,"volume":17226800},{"timestamp":1640010600,"date":"2021-12-20","index":4998,"close":39.28,"high":39.92,"low":37.42,"open":38.3,"volume":7314400},{"timestamp":1640097000,"date":"2021-12-21","index":4999,"close":39.53,"high":40.06,"low":38.78,"open":39.26,"volume":5720800},{"timestamp":1640183400,"date":"2021-12-22","index":5000,"close":38.5,"high":39.79,"low":38.03,"open":39.58,"volume":4188800},{"timestamp":1640269800,"date":"2021-12-23","index":5001,"close":38.03,"high":38.75,"low":36.51,"open":38.5,"volume":4222000}]},{"date":"2021-09-08","estimated":-0.17,"reported":-0.19,"pre":[{"timestamp":1629811800,"date":"2021-08-24","index":4916,"close":52.57,"high":56.25,"low":41.29,"open":41.57,"volume":58608800},{"timestamp":1629898200,"date":"2021-08-25","index":4917,"close":49.91,"high":56.75,"low":48.25,"open":51.66,"volume":51444400},{"timestamp":1629984600,"date":"2021-08-26","index":4918,"close":51.31,"high":54.25,"low":49.75,"open":50.17,"volume":24954400},{"timestamp":1630071000,"date":"2021-08-27","index":4919,"close":51.24,"high":53.25,"low":50.01,"open":51.92,"volume":12923200},{"timestamp":1630330200,"date":"2021-08-30","index":4920,"close":52.3,"high":54.55,"low":50.76,"open":51.25,"volume":13238400},{"timestamp":1630416600,"date":"2021-08-31","index":4921,"close":54.56,"high":55.58,"low":52.87,"open":53.17,"volume":14298800},{"timestamp":1630503000,"date":"2021-09-01","index":4922,"close":53.24,"high":57.86,"low":52.01,"open":56,"volume":17815200},{"timestamp":1630589400,"date":"2021-09-02","index":4923,"close":53.38,"high":53.7,"low":51.58,"open":53.47,"volume":7408000},{"timestamp":1630675800,"date":"2021-09-03","index":4924,"close":50.69,"high":54.07,"low":49.71,"open":53.01,"volume":10634400},{"timestamp":1631021400,"date":"2021-09-07","index":4925,"close":49.75,"high":52.47,"low":49.03,"open":51.56,"volume":9985200},{"timestamp":1631107800,"date":"2021-09-08","index":4926,"close":49.7,"high":51.72,"low":47.67,"open":50.47,"volume":20694400}],"post":[{"timestamp":1631194200,"date":"2021-09-09","index":4927,"close":49.79,"high":50.5,"low":44.5,"open":45.02,"volume":30046000},{"timestamp":1631280600,"date":"2021-09-10","index":4928,"close":47.6,"high":50.54,"low":47.5,"open":49.6,"volume":12170400},{"timestamp":1631539800,"date":"2021-09-13","index":4929,"close":50.85,"high":52.22,"low":47.88,"open":48.44,"volume":17336400},{"timestamp":1631626200,"date":"2021-09-14","index":4930,"close":49.81,"high":51.15,"low":48.75,"open":50.16,"volume":8566400},{"timestamp":1631712600,"date":"2021-09-15","index":4931,"close":51.13,"high":51.22,"low":48.44,"open":49.25,"volume":9241600},{"timestamp":1631799000,"date":"2021-09-16","index":4932,"close":51.59,"high":54.14,"low":50.29,"open":50.58,"volume":12232800},{"timestamp":1631885400,"date":"2021-09-17","index":4933,"close":51.24,"high":53.12,"low":50.19,"open":52.01,"volume":15783600},{"timestamp":1632144600,"date":"2021-09-20","index":4934,"close":48.05,"high":50.71,"low":46.14,"open":50,"volume":15767200},{"timestamp":1632231000,"date":"2021-09-21","index":4935,"close":47.49,"high":49.84,"low":46.5,"open":49.84,"volume":10535200},{"timestamp":1632317400,"date":"2021-09-22","index":4936,"close":47.53,"high":48.38,"low":46.57,"open":47.41,"volume":9026400},{"timestamp":1632403800,"date":"2021-09-23","index":4937,"close":47.81,"high":48.94,"low":47.65,"open":48.08,"volume":6729200}]},{"date":"2021-06-09","estimated":-0.21,"reported":-0.11,"pre":[{"timestamp":1621949400,"date":"2021-05-25","index":4853,"close":52.36,"high":54.28,"low":45.25,"open":45.25,"volume":59550000},{"timestamp":1622035800,"date":"2021-05-26","index":4854,"close":60.64,"high":62.12,"low":56.39,"open":57.25,"volume":84479600},{"timestamp":1622122200,"date":"2021-05-27","index":4855,"close":63.53,"high":66,"low":56.75,"open":57.45,"volume":62105200},{"timestamp":1622208600,"date":"2021-05-28","index":4856,"close":55.5,"high":67.2,"low":55.36,"open":65.74,"volume":47005600},{"timestamp":1622554200,"date":"2021-06-01","index":4857,"close":62.26,"high":63.74,"low":56.77,"open":58.37,"volume":38502400},{"timestamp":1622640600,"date":"2021-06-02","index":4858,"close":70.56,"high":73.5,"low":61.08,"open":62.22,"volume":64076800},{"timestamp":1622727000,"date":"2021-06-03","index":4859,"close":64.54,"high":68.61,"low":60.53,"open":66.43,"volume":32000000},{"timestamp":1622813400,"date":"2021-06-04","index":4860,"close":62.09,"high":66.25,"low":61.44,"open":64,"volume":14550000},{"timestamp":1623072600,"date":"2021-06-07","index":4861,"close":70,"high":70.5,"low":63.8,"open":64.5,"volume":24206000},{"timestamp":1623159000,"date":"2021-06-08","index":4862,"close":75,"high":86.17,"low":70.25,"open":73,"volume":69756400},{"timestamp":1623245400,"date":"2021-06-09","index":4863,"close":75.64,"high":82,"low":72.88,"open":75.78,"volume":53717200}],"post":[{"timestamp":1623331800,"date":"2021-06-10","index":4864,"close":55.1,"high":72,"low":52.75,"open":70.5,"volume":91920800},{"timestamp":1623418200,"date":"2021-06-11","index":4865,"close":58.33,"high":60.28,"low":51.53,"open":55.59,"volume":62323200},{"timestamp":1623677400,"date":"2021-06-14","index":4866,"close":57.36,"high":59.5,"low":54.8,"open":59.13,"volume":28530400},{"timestamp":1623763800,"date":"2021-06-15","index":4867,"close":55.63,"high":57.31,"low":52,"open":56.59,"volume":29207600},{"timestamp":1623850200,"date":"2021-06-16","index":4868,"close":55.74,"high":57.18,"low":52.25,"open":53.81,"volume":22259200},{"timestamp":1623936600,"date":"2021-06-17","index":4869,"close":55.9,"high":58.42,"low":55.37,"open":56,"volume":18434400},{"timestamp":1624023000,"date":"2021-06-18","index":4870,"close":53.46,"high":55.87,"low":53.25,"open":55.04,"volume":17281200},{"timestamp":1624282200,"date":"2021-06-21","index":4871,"close":50.09,"high":54.6,"low":49.25,"open":54.24,"volume":20480800},{"timestamp":1624368600,"date":"2021-06-22","index":4872,"close":55.1,"high":56.47,"low":52.29,"open":54.43,"volume":32800800},{"timestamp":1624455000,"date":"2021-06-23","index":4873,"close":54.83,"high":55.64,"low":53.53,"open":55.36,"volume":14220400},{"timestamp":1624541400,"date":"2021-06-24","index":4874,"close":53.08,"high":56.86,"low":52.9,"open":55.29,"volume":15453200}]},{"date":"2021-03-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":4799,"close":61.72,"high":62.46,"low":52.13,"open":54.43,"volume":156397200},{"timestamp":1615386600,"date":"2021-03-10","index":4800,"close":66.25,"high":87.13,"low":43,"open":67.36,"volume":286282400},{"timestamp":1615473000,"date":"2021-03-11","index":4801,"close":65,"high":70.38,"low":58.15,"open":60.41,"volume":113250000},{"timestamp":1615559400,"date":"2021-03-12","index":4802,"close":66.13,"high":73.88,"low":65.57,"open":68.75,"volume":103383600},{"timestamp":1615815000,"date":"2021-03-15","index":4803,"close":55.03,"high":70.75,"low":51.5,"open":69.38,"volume":96401600},{"timestamp":1615901400,"date":"2021-03-16","index":4804,"close":52.04,"high":55.17,"low":43.09,"open":50.79,"volume":141691600},{"timestamp":1615987800,"date":"2021-03-17","index":4805,"close":52.45,"high":57.87,"low":51,"open":54.46,"volume":65926400},{"timestamp":1616074200,"date":"2021-03-18","index":4806,"close":50.44,"high":54.72,"low":48.91,"open":53.5,"volume":47059600},{"timestamp":1616160600,"date":"2021-03-19","index":4807,"close":50.07,"high":56.75,"low":45.67,"open":48.93,"volume":98709200},{"timestamp":1616419800,"date":"2021-03-22","index":4808,"close":48.62,"high":52.59,"low":46.55,"open":51.31,"volume":40246000},{"timestamp":1616506200,"date":"2021-03-23","index":4809,"close":45.44,"high":50.44,"low":44.39,"open":49.38,"volume":57716400}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":4810,"close":30.08,"high":41.74,"low":29.66,"open":39.49,"volume":96711600},{"timestamp":1616679000,"date":"2021-03-25","index":4811,"close":45.94,"high":46.88,"low":29.23,"open":30.87,"volume":203849200},{"timestamp":1616765400,"date":"2021-03-26","index":4812,"close":45.25,"high":54.73,"low":40.81,"open":49.42,"volume":149722800},{"timestamp":1617024600,"date":"2021-03-29","index":4813,"close":45.33,"high":48.48,"low":43.38,"open":45.19,"volume":40168800},{"timestamp":1617111000,"date":"2021-03-30","index":4814,"close":48.62,"high":51.08,"low":45.5,"open":46.88,"volume":68379600},{"timestamp":1617197400,"date":"2021-03-31","index":4815,"close":47.46,"high":49.87,"low":46.78,"open":49.38,"volume":33575200},{"timestamp":1617283800,"date":"2021-04-01","index":4816,"close":47.86,"high":49.24,"low":45.9,"open":48.34,"volume":37337200},{"timestamp":1617629400,"date":"2021-04-05","index":4817,"close":46.74,"high":48.75,"low":41.2,"open":42.75,"volume":56282000},{"timestamp":1617715800,"date":"2021-04-06","index":4818,"close":46.13,"high":48,"low":45.89,"open":46.3,"volume":24873200},{"timestamp":1617802200,"date":"2021-04-07","index":4819,"close":44.49,"high":46.13,"low":44.03,"open":45.81,"volume":19073200},{"timestamp":1617888600,"date":"2021-04-08","index":4820,"close":42.56,"high":46.47,"low":41.08,"open":46.47,"volume":40189600}]},{"date":"2020-12-08","estimated":-0.21,"reported":-0.13,"pre":[{"timestamp":1606141800,"date":"2020-11-23","index":4728,"close":3.47,"high":3.53,"low":3.17,"open":3.22,"volume":38396400},{"timestamp":1606228200,"date":"2020-11-24","index":4729,"close":3.42,"high":3.57,"low":3.33,"open":3.56,"volume":28732800},{"timestamp":1606314600,"date":"2020-11-25","index":4730,"close":3.69,"high":3.81,"low":3.36,"open":3.4,"volume":35440400},{"timestamp":1606487400,"date":"2020-11-27","index":4731,"close":4.02,"high":4.18,"low":3.72,"open":3.82,"volume":50016800},{"timestamp":1606746600,"date":"2020-11-30","index":4732,"close":4.14,"high":4.86,"low":4.14,"open":4.54,"volume":127934000},{"timestamp":1606833000,"date":"2020-12-01","index":4733,"close":3.95,"high":4.35,"low":3.94,"open":4.28,"volume":50615600},{"timestamp":1606919400,"date":"2020-12-02","index":4734,"close":4.14,"high":4.17,"low":3.85,"open":3.92,"volume":31533600},{"timestamp":1607005800,"date":"2020-12-03","index":4735,"close":4.03,"high":4.16,"low":3.97,"open":4.12,"volume":25180000},{"timestamp":1607092200,"date":"2020-12-04","index":4736,"close":4.22,"high":4.32,"low":4.07,"open":4.07,"volume":35890800},{"timestamp":1607351400,"date":"2020-12-07","index":4737,"close":4.09,"high":4.38,"low":4.05,"open":4.25,"volume":29545200},{"timestamp":1607437800,"date":"2020-12-08","index":4738,"close":4.24,"high":4.3,"low":3.98,"open":4.09,"volume":64480800}],"post":[{"timestamp":1607524200,"date":"2020-12-09","index":4739,"close":3.41,"high":3.68,"low":3.31,"open":3.48,"volume":97431600},{"timestamp":1607610600,"date":"2020-12-10","index":4740,"close":3.53,"high":3.6,"low":3.26,"open":3.28,"volume":30235600},{"timestamp":1607697000,"date":"2020-12-11","index":4741,"close":3.33,"high":3.5,"low":3.26,"open":3.48,"volume":29987600},{"timestamp":1607956200,"date":"2020-12-14","index":4742,"close":3.18,"high":3.36,"low":3.04,"open":3.34,"volume":40028400},{"timestamp":1608042600,"date":"2020-12-15","index":4743,"close":3.46,"high":3.51,"low":3.12,"open":3.19,"volume":32759200},{"timestamp":1608129000,"date":"2020-12-16","index":4744,"close":3.46,"high":3.58,"low":3.39,"open":3.49,"volume":23460400},{"timestamp":1608215400,"date":"2020-12-17","index":4745,"close":3.71,"high":3.74,"low":3.4,"open":3.49,"volume":32779600},{"timestamp":1608301800,"date":"2020-12-18","index":4746,"close":3.91,"high":4.07,"low":3.8,"open":3.94,"volume":66475200},{"timestamp":1608561000,"date":"2020-12-21","index":4747,"close":3.88,"high":4.09,"low":3.82,"open":3.95,"volume":39504400},{"timestamp":1608647400,"date":"2020-12-22","index":4748,"close":4.86,"high":5.01,"low":4.04,"open":4.05,"volume":122610800},{"timestamp":1608733800,"date":"2020-12-23","index":4749,"close":5.14,"high":5.59,"low":4.78,"open":5.04,"volume":103321200}]},{"date":"2020-09-09","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1598362200,"date":"2020-08-25","index":4665,"close":1.25,"high":1.31,"low":1.22,"open":1.22,"volume":11994800},{"timestamp":1598448600,"date":"2020-08-26","index":4666,"close":1.28,"high":1.3,"low":1.23,"open":1.24,"volume":11118800},{"timestamp":1598535000,"date":"2020-08-27","index":4667,"close":1.31,"high":1.35,"low":1.25,"open":1.28,"volume":13537600},{"timestamp":1598621400,"date":"2020-08-28","index":4668,"close":1.35,"high":1.39,"low":1.3,"open":1.33,"volume":16947600},{"timestamp":1598880600,"date":"2020-08-31","index":4669,"close":1.67,"high":1.79,"low":1.42,"open":1.44,"volume":151904000},{"timestamp":1598967000,"date":"2020-09-01","index":4670,"close":1.91,"high":1.96,"low":1.69,"open":1.83,"volume":92634400},{"timestamp":1599053400,"date":"2020-09-02","index":4671,"close":1.93,"high":2.01,"low":1.78,"open":1.95,"volume":52044400},{"timestamp":1599139800,"date":"2020-09-03","index":4672,"close":1.96,"high":2.11,"low":1.81,"open":1.97,"volume":57378000},{"timestamp":1599226200,"date":"2020-09-04","index":4673,"close":1.91,"high":1.98,"low":1.79,"open":1.95,"volume":30648000},{"timestamp":1599571800,"date":"2020-09-08","index":4674,"close":1.92,"high":2.07,"low":1.87,"open":1.89,"volume":39266400},{"timestamp":1599658200,"date":"2020-09-09","index":4675,"close":1.84,"high":2,"low":1.83,"open":1.99,"volume":36272400}],"post":[{"timestamp":1599744600,"date":"2020-09-10","index":4676,"close":1.56,"high":1.74,"low":1.55,"open":1.66,"volume":62233200},{"timestamp":1599831000,"date":"2020-09-11","index":4677,"close":1.52,"high":1.58,"low":1.47,"open":1.57,"volume":24244800},{"timestamp":1600090200,"date":"2020-09-14","index":4678,"close":1.73,"high":1.75,"low":1.61,"open":1.7,"volume":40476000},{"timestamp":1600176600,"date":"2020-09-15","index":4679,"close":1.77,"high":1.82,"low":1.67,"open":1.72,"volume":22974000},{"timestamp":1600263000,"date":"2020-09-16","index":4680,"close":2.17,"high":2.26,"low":1.76,"open":1.76,"volume":77025200},{"timestamp":1600349400,"date":"2020-09-17","index":4681,"close":2.3,"high":2.44,"low":2.1,"open":2.14,"volume":68106800},{"timestamp":1600435800,"date":"2020-09-18","index":4682,"close":2.37,"high":2.44,"low":2.23,"open":2.3,"volume":69630000},{"timestamp":1600695000,"date":"2020-09-21","index":4683,"close":2.19,"high":2.4,"low":2.1,"open":2.34,"volume":30559200},{"timestamp":1600781400,"date":"2020-09-22","index":4684,"close":2.64,"high":2.79,"low":2.47,"open":2.61,"volume":139010000},{"timestamp":1600867800,"date":"2020-09-23","index":4685,"close":2.51,"high":2.71,"low":2.48,"open":2.65,"volume":42604800},{"timestamp":1600954200,"date":"2020-09-24","index":4686,"close":2.29,"high":2.45,"low":2.25,"open":2.43,"volume":31755200}]},{"date":"2020-06-09","estimated":-0.32,"reported":-0.4,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":4601,"close":1.11,"high":1.15,"low":1.08,"open":1.09,"volume":14182800},{"timestamp":1590586200,"date":"2020-05-27","index":4602,"close":1.17,"high":1.18,"low":1.09,"open":1.14,"volume":12586400},{"timestamp":1590672600,"date":"2020-05-28","index":4603,"close":1.08,"high":1.19,"low":1.08,"open":1.19,"volume":8735600},{"timestamp":1590759000,"date":"2020-05-29","index":4604,"close":1.01,"high":1.11,"low":1.01,"open":1.08,"volume":15846800},{"timestamp":1591018200,"date":"2020-06-01","index":4605,"close":1.03,"high":1.09,"low":1,"open":1.03,"volume":10446400},{"timestamp":1591104600,"date":"2020-06-02","index":4606,"close":1.04,"high":1.08,"low":1.01,"open":1.07,"volume":9477600},{"timestamp":1591191000,"date":"2020-06-03","index":4607,"close":1.11,"high":1.13,"low":1.05,"open":1.06,"volume":12149600},{"timestamp":1591277400,"date":"2020-06-04","index":4608,"close":1.12,"high":1.18,"low":1.09,"open":1.11,"volume":14057200},{"timestamp":1591363800,"date":"2020-06-05","index":4609,"close":1.03,"high":1.1,"low":1.02,"open":1.07,"volume":25097600},{"timestamp":1591623000,"date":"2020-06-08","index":4610,"close":1.25,"high":1.28,"low":1.07,"open":1.07,"volume":40534800},{"timestamp":1591709400,"date":"2020-06-09","index":4611,"close":1.24,"high":1.25,"low":1.14,"open":1.25,"volume":32293600}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":4612,"close":1.27,"high":1.38,"low":1.17,"open":1.2,"volume":42425600},{"timestamp":1591882200,"date":"2020-06-11","index":4613,"close":1.09,"high":1.23,"low":1.04,"open":1.16,"volume":24944000},{"timestamp":1591968600,"date":"2020-06-12","index":4614,"close":1.18,"high":1.2,"low":1.1,"open":1.15,"volume":17512800},{"timestamp":1592227800,"date":"2020-06-15","index":4615,"close":1.17,"high":1.19,"low":1.11,"open":1.13,"volume":15636000},{"timestamp":1592314200,"date":"2020-06-16","index":4616,"close":1.16,"high":1.24,"low":1.13,"open":1.24,"volume":12485200},{"timestamp":1592400600,"date":"2020-06-17","index":4617,"close":1.19,"high":1.21,"low":1.13,"open":1.13,"volume":14374000},{"timestamp":1592487000,"date":"2020-06-18","index":4618,"close":1.24,"high":1.24,"low":1.16,"open":1.17,"volume":13695200},{"timestamp":1592573400,"date":"2020-06-19","index":4619,"close":1.22,"high":1.27,"low":1.17,"open":1.24,"volume":29466400},{"timestamp":1592832600,"date":"2020-06-22","index":4620,"close":1.22,"high":1.24,"low":1.18,"open":1.2,"volume":12715600},{"timestamp":1592919000,"date":"2020-06-23","index":4621,"close":1.21,"high":1.25,"low":1.2,"open":1.24,"volume":12821600},{"timestamp":1593005400,"date":"2020-06-24","index":4622,"close":1.1,"high":1.21,"low":1.1,"open":1.21,"volume":11904800}]},{"date":"2020-03-26","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1584019800,"date":"2020-03-12","index":4550,"close":1,"high":1.01,"low":0.87,"open":0.93,"volume":20493600},{"timestamp":1584106200,"date":"2020-03-13","index":4551,"close":1.15,"high":1.16,"low":0.96,"open":1.03,"volume":23148800},{"timestamp":1584365400,"date":"2020-03-16","index":4552,"close":1.09,"high":1.14,"low":0.98,"open":0.98,"volume":19466800},{"timestamp":1584451800,"date":"2020-03-17","index":4553,"close":1.06,"high":1.16,"low":1.03,"open":1.1,"volume":14248800},{"timestamp":1584538200,"date":"2020-03-18","index":4554,"close":0.94,"high":1.06,"low":0.88,"open":1.02,"volume":14606800},{"timestamp":1584624600,"date":"2020-03-19","index":4555,"close":1.05,"high":1.05,"low":0.89,"open":0.93,"volume":20158000},{"timestamp":1584711000,"date":"2020-03-20","index":4556,"close":0.94,"high":1.02,"low":0.91,"open":1.02,"volume":30888800},{"timestamp":1584970200,"date":"2020-03-23","index":4557,"close":0.95,"high":0.96,"low":0.88,"open":0.89,"volume":24039200},{"timestamp":1585056600,"date":"2020-03-24","index":4558,"close":1.04,"high":1.05,"low":0.97,"open":0.99,"volume":27222400},{"timestamp":1585143000,"date":"2020-03-25","index":4559,"close":1.04,"high":1.12,"low":1.01,"open":1.04,"volume":14368400},{"timestamp":1585229400,"date":"2020-03-26","index":4560,"close":1.1,"high":1.18,"low":1.06,"open":1.06,"volume":24742800}],"post":[{"timestamp":1585315800,"date":"2020-03-27","index":4561,"close":1.05,"high":1.27,"low":1.04,"open":1.24,"volume":28099200},{"timestamp":1585575000,"date":"2020-03-30","index":4562,"close":0.91,"high":1.07,"low":0.91,"open":1.05,"volume":13402400},{"timestamp":1585661400,"date":"2020-03-31","index":4563,"close":0.88,"high":0.95,"low":0.88,"open":0.91,"volume":9203600},{"timestamp":1585747800,"date":"2020-04-01","index":4564,"close":0.81,"high":0.87,"low":0.78,"open":0.86,"volume":18274800},{"timestamp":1585834200,"date":"2020-04-02","index":4565,"close":0.71,"high":0.84,"low":0.71,"open":0.81,"volume":16257200},{"timestamp":1585920600,"date":"2020-04-03","index":4566,"close":0.7,"high":0.74,"low":0.64,"open":0.71,"volume":15321600},{"timestamp":1586179800,"date":"2020-04-06","index":4567,"close":0.77,"high":0.8,"low":0.71,"open":0.71,"volume":13362000},{"timestamp":1586266200,"date":"2020-04-07","index":4568,"close":0.82,"high":0.86,"low":0.77,"open":0.85,"volume":11347600},{"timestamp":1586352600,"date":"2020-04-08","index":4569,"close":0.85,"high":0.92,"low":0.8,"open":0.81,"volume":11538000},{"timestamp":1586439000,"date":"2020-04-09","index":4570,"close":0.97,"high":1.06,"low":0.87,"open":0.9,"volume":23634400},{"timestamp":1586784600,"date":"2020-04-13","index":4571,"close":1.18,"high":1.19,"low":1.04,"open":1.06,"volume":27378000}]},{"date":"2019-12-10","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":4477,"close":1.51,"high":1.51,"low":1.41,"open":1.42,"volume":10979600},{"timestamp":1574778600,"date":"2019-11-26","index":4478,"close":1.52,"high":1.57,"low":1.5,"open":1.51,"volume":10594800},{"timestamp":1574865000,"date":"2019-11-27","index":4479,"close":1.59,"high":1.6,"low":1.5,"open":1.52,"volume":12120000},{"timestamp":1575037800,"date":"2019-11-29","index":4480,"close":1.59,"high":1.6,"low":1.56,"open":1.58,"volume":5476000},{"timestamp":1575297000,"date":"2019-12-02","index":4481,"close":1.54,"high":1.62,"low":1.52,"open":1.59,"volume":8242400},{"timestamp":1575383400,"date":"2019-12-03","index":4482,"close":1.53,"high":1.54,"low":1.48,"open":1.51,"volume":8859600},{"timestamp":1575469800,"date":"2019-12-04","index":4483,"close":1.61,"high":1.62,"low":1.53,"open":1.54,"volume":11489600},{"timestamp":1575556200,"date":"2019-12-05","index":4484,"close":1.6,"high":1.63,"low":1.56,"open":1.58,"volume":17525600},{"timestamp":1575642600,"date":"2019-12-06","index":4485,"close":1.67,"high":1.67,"low":1.6,"open":1.6,"volume":19029200},{"timestamp":1575901800,"date":"2019-12-09","index":4486,"close":1.58,"high":1.73,"low":1.55,"open":1.66,"volume":25002400},{"timestamp":1575988200,"date":"2019-12-10","index":4487,"close":1.63,"high":1.63,"low":1.53,"open":1.57,"volume":38379600}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":4488,"close":1.38,"high":1.45,"low":1.29,"open":1.31,"volume":78071200},{"timestamp":1576161000,"date":"2019-12-12","index":4489,"close":1.39,"high":1.43,"low":1.35,"open":1.37,"volume":25549200},{"timestamp":1576247400,"date":"2019-12-13","index":4490,"close":1.36,"high":1.4,"low":1.31,"open":1.37,"volume":21756000},{"timestamp":1576506600,"date":"2019-12-16","index":4491,"close":1.38,"high":1.4,"low":1.35,"open":1.35,"volume":17627600},{"timestamp":1576593000,"date":"2019-12-17","index":4492,"close":1.51,"high":1.52,"low":1.37,"open":1.38,"volume":16565600},{"timestamp":1576679400,"date":"2019-12-18","index":4493,"close":1.54,"high":1.57,"low":1.48,"open":1.51,"volume":21056400},{"timestamp":1576765800,"date":"2019-12-19","index":4494,"close":1.51,"high":1.56,"low":1.51,"open":1.55,"volume":17808000},{"timestamp":1576852200,"date":"2019-12-20","index":4495,"close":1.5,"high":1.55,"low":1.49,"open":1.51,"volume":21938400},{"timestamp":1577111400,"date":"2019-12-23","index":4496,"close":1.4,"high":1.52,"low":1.38,"open":1.51,"volume":25130800},{"timestamp":1577197800,"date":"2019-12-24","index":4497,"close":1.36,"high":1.42,"low":1.36,"open":1.41,"volume":13582000},{"timestamp":1577370600,"date":"2019-12-26","index":4498,"close":1.35,"high":1.38,"low":1.31,"open":1.37,"volume":17057600}]},{"date":"2019-09-10","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1566826200,"date":"2019-08-26","index":4413,"close":0.95,"high":1.01,"low":0.91,"open":0.93,"volume":41277600},{"timestamp":1566912600,"date":"2019-08-27","index":4414,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":22804000},{"timestamp":1566999000,"date":"2019-08-28","index":4415,"close":0.97,"high":0.99,"low":0.92,"open":0.93,"volume":25756800},{"timestamp":1567085400,"date":"2019-08-29","index":4416,"close":1.06,"high":1.07,"low":0.94,"open":0.98,"volume":53454000},{"timestamp":1567171800,"date":"2019-08-30","index":4417,"close":0.99,"high":1.09,"low":0.98,"open":1.07,"volume":42538400},{"timestamp":1567517400,"date":"2019-09-03","index":4418,"close":0.95,"high":1.02,"low":0.92,"open":0.99,"volume":36177600},{"timestamp":1567603800,"date":"2019-09-04","index":4419,"close":1,"high":1,"low":0.96,"open":0.97,"volume":16908400},{"timestamp":1567690200,"date":"2019-09-05","index":4420,"close":1.06,"high":1.06,"low":1.02,"open":1.02,"volume":27568000},{"timestamp":1567776600,"date":"2019-09-06","index":4421,"close":1.08,"high":1.09,"low":1.03,"open":1.06,"volume":26806000},{"timestamp":1568035800,"date":"2019-09-09","index":4422,"close":1.19,"high":1.23,"low":1.09,"open":1.09,"volume":58315200},{"timestamp":1568122200,"date":"2019-09-10","index":4423,"close":1.27,"high":1.27,"low":1.13,"open":1.22,"volume":66636800}],"post":[{"timestamp":1568208600,"date":"2019-09-11","index":4424,"close":1.15,"high":1.24,"low":0.99,"open":1.05,"volume":136020000},{"timestamp":1568295000,"date":"2019-09-12","index":4425,"close":1.14,"high":1.2,"low":1.11,"open":1.15,"volume":35634800},{"timestamp":1568381400,"date":"2019-09-13","index":4426,"close":1.1,"high":1.19,"low":1.09,"open":1.15,"volume":30648800},{"timestamp":1568640600,"date":"2019-09-16","index":4427,"close":1.09,"high":1.12,"low":1.07,"open":1.08,"volume":27045200},{"timestamp":1568727000,"date":"2019-09-17","index":4428,"close":1.08,"high":1.09,"low":1.03,"open":1.08,"volume":25624000},{"timestamp":1568813400,"date":"2019-09-18","index":4429,"close":1.15,"high":1.17,"low":1.08,"open":1.08,"volume":39184800},{"timestamp":1568899800,"date":"2019-09-19","index":4430,"close":1.11,"high":1.17,"low":1.11,"open":1.16,"volume":31441200},{"timestamp":1568986200,"date":"2019-09-20","index":4431,"close":1.17,"high":1.2,"low":1.13,"open":1.15,"volume":46415200},{"timestamp":1569245400,"date":"2019-09-23","index":4432,"close":1.25,"high":1.3,"low":1.15,"open":1.17,"volume":49896000},{"timestamp":1569331800,"date":"2019-09-24","index":4433,"close":1.25,"high":1.38,"low":1.25,"open":1.28,"volume":52391600},{"timestamp":1569418200,"date":"2019-09-25","index":4434,"close":1.3,"high":1.39,"low":1.27,"open":1.27,"volume":48657200}]},{"date":"2019-06-04","estimated":-0.01,"reported":0.02,"pre":[{"timestamp":1558359000,"date":"2019-05-20","index":4345,"close":2.02,"high":2.13,"low":2,"open":2.12,"volume":20174400},{"timestamp":1558445400,"date":"2019-05-21","index":4346,"close":2.03,"high":2.04,"low":1.97,"open":2.02,"volume":22788400},{"timestamp":1558531800,"date":"2019-05-22","index":4347,"close":1.98,"high":2.02,"low":1.94,"open":2.02,"volume":18064400},{"timestamp":1558618200,"date":"2019-05-23","index":4348,"close":1.92,"high":1.97,"low":1.92,"open":1.96,"volume":15678000},{"timestamp":1558704600,"date":"2019-05-24","index":4349,"close":1.96,"high":1.97,"low":1.93,"open":1.93,"volume":10168400},{"timestamp":1559050200,"date":"2019-05-28","index":4350,"close":1.93,"high":2,"low":1.93,"open":1.96,"volume":10931200},{"timestamp":1559136600,"date":"2019-05-29","index":4351,"close":1.89,"high":1.94,"low":1.85,"open":1.93,"volume":16510800},{"timestamp":1559223000,"date":"2019-05-30","index":4352,"close":1.9,"high":1.92,"low":1.88,"open":1.89,"volume":10780800},{"timestamp":1559309400,"date":"2019-05-31","index":4353,"close":1.89,"high":1.91,"low":1.83,"open":1.87,"volume":15932400},{"timestamp":1559568600,"date":"2019-06-03","index":4354,"close":1.87,"high":1.91,"low":1.86,"open":1.89,"volume":20916400},{"timestamp":1559655000,"date":"2019-06-04","index":4355,"close":1.96,"high":1.96,"low":1.88,"open":1.89,"volume":41720400}],"post":[{"timestamp":1559741400,"date":"2019-06-05","index":4356,"close":1.26,"high":1.4,"low":1.18,"open":1.37,"volume":157416800},{"timestamp":1559827800,"date":"2019-06-06","index":4357,"close":1.28,"high":1.28,"low":1.21,"open":1.25,"volume":54232000},{"timestamp":1559914200,"date":"2019-06-07","index":4358,"close":1.25,"high":1.31,"low":1.25,"open":1.28,"volume":42365200},{"timestamp":1560173400,"date":"2019-06-10","index":4359,"close":1.36,"high":1.39,"low":1.32,"open":1.34,"volume":75706000},{"timestamp":1560259800,"date":"2019-06-11","index":4360,"close":1.43,"high":1.46,"low":1.37,"open":1.38,"volume":53695200},{"timestamp":1560346200,"date":"2019-06-12","index":4361,"close":1.38,"high":1.45,"low":1.38,"open":1.42,"volume":19657200},{"timestamp":1560432600,"date":"2019-06-13","index":4362,"close":1.42,"high":1.43,"low":1.37,"open":1.39,"volume":23363200},{"timestamp":1560519000,"date":"2019-06-14","index":4363,"close":1.41,"high":1.46,"low":1.4,"open":1.42,"volume":21218400},{"timestamp":1560778200,"date":"2019-06-17","index":4364,"close":1.42,"high":1.45,"low":1.4,"open":1.41,"volume":14746000},{"timestamp":1560864600,"date":"2019-06-18","index":4365,"close":1.43,"high":1.46,"low":1.42,"open":1.43,"volume":16281600},{"timestamp":1560951000,"date":"2019-06-19","index":4366,"close":1.41,"high":1.44,"low":1.4,"open":1.44,"volume":11893200}]},{"date":"2019-04-02","estimated":0.39,"reported":0.4,"pre":[{"timestamp":1553002200,"date":"2019-03-19","index":4302,"close":2.74,"high":2.81,"low":2.72,"open":2.77,"volume":12359600},{"timestamp":1553088600,"date":"2019-03-20","index":4303,"close":2.63,"high":2.74,"low":2.6,"open":2.74,"volume":16415600},{"timestamp":1553175000,"date":"2019-03-21","index":4304,"close":2.64,"high":2.68,"low":2.59,"open":2.62,"volume":12821200},{"timestamp":1553261400,"date":"2019-03-22","index":4305,"close":2.61,"high":2.66,"low":2.61,"open":2.66,"volume":13156000},{"timestamp":1553520600,"date":"2019-03-25","index":4306,"close":2.54,"high":2.62,"low":2.52,"open":2.62,"volume":17944800},{"timestamp":1553607000,"date":"2019-03-26","index":4307,"close":2.59,"high":2.61,"low":2.52,"open":2.53,"volume":14140400},{"timestamp":1553693400,"date":"2019-03-27","index":4308,"close":2.57,"high":2.63,"low":2.56,"open":2.59,"volume":10424800},{"timestamp":1553779800,"date":"2019-03-28","index":4309,"close":2.55,"high":2.62,"low":2.52,"open":2.59,"volume":12489200},{"timestamp":1553866200,"date":"2019-03-29","index":4310,"close":2.54,"high":2.59,"low":2.54,"open":2.55,"volume":11676000},{"timestamp":1554125400,"date":"2019-04-01","index":4311,"close":2.59,"high":2.61,"low":2.51,"open":2.57,"volume":17662800},{"timestamp":1554211800,"date":"2019-04-02","index":4312,"close":2.53,"high":2.6,"low":2.52,"open":2.59,"volume":34680800}],"post":[{"timestamp":1554298200,"date":"2019-04-03","index":4313,"close":2.41,"high":2.51,"low":2.2,"open":2.21,"volume":106391600},{"timestamp":1554384600,"date":"2019-04-04","index":4314,"close":2.51,"high":2.52,"low":2.41,"open":2.43,"volume":31671200},{"timestamp":1554471000,"date":"2019-04-05","index":4315,"close":2.46,"high":2.5,"low":2.45,"open":2.49,"volume":22974400},{"timestamp":1554730200,"date":"2019-04-08","index":4316,"close":2.48,"high":2.52,"low":2.43,"open":2.45,"volume":18204000},{"timestamp":1554816600,"date":"2019-04-09","index":4317,"close":2.45,"high":2.5,"low":2.45,"open":2.46,"volume":11914000},{"timestamp":1554903000,"date":"2019-04-10","index":4318,"close":2.49,"high":2.5,"low":2.47,"open":2.47,"volume":11228800},{"timestamp":1554989400,"date":"2019-04-11","index":4319,"close":2.44,"high":2.49,"low":2.43,"open":2.49,"volume":10180800},{"timestamp":1555075800,"date":"2019-04-12","index":4320,"close":2.33,"high":2.46,"low":2.32,"open":2.45,"volume":19114000},{"timestamp":1555335000,"date":"2019-04-15","index":4321,"close":2.23,"high":2.34,"low":2.2,"open":2.32,"volume":22109600},{"timestamp":1555421400,"date":"2019-04-16","index":4322,"close":2.27,"high":2.29,"low":2.24,"open":2.25,"volume":18880000},{"timestamp":1555507800,"date":"2019-04-17","index":4323,"close":2.23,"high":2.28,"low":2.19,"open":2.28,"volume":15684400}]},{"date":"2018-11-29","estimated":0.14,"reported":0.17,"pre":[{"timestamp":1542205800,"date":"2018-11-14","index":4219,"close":3.24,"high":3.53,"low":3.22,"open":3.52,"volume":13744400},{"timestamp":1542292200,"date":"2018-11-15","index":4220,"close":3.28,"high":3.31,"low":3.19,"open":3.24,"volume":12119600},{"timestamp":1542378600,"date":"2018-11-16","index":4221,"close":3.2,"high":3.25,"low":3.11,"open":3.25,"volume":22866800},{"timestamp":1542637800,"date":"2018-11-19","index":4222,"close":3.26,"high":3.29,"low":3.19,"open":3.21,"volume":13803600},{"timestamp":1542724200,"date":"2018-11-20","index":4223,"close":3.07,"high":3.23,"low":3.04,"open":3.15,"volume":24139600},{"timestamp":1542810600,"date":"2018-11-21","index":4224,"close":3.43,"high":3.63,"low":3.08,"open":3.12,"volume":49923200},{"timestamp":1542983400,"date":"2018-11-23","index":4225,"close":3.38,"high":3.44,"low":3.29,"open":3.42,"volume":10767200},{"timestamp":1543242600,"date":"2018-11-26","index":4226,"close":3.64,"high":3.69,"low":3.5,"open":3.5,"volume":23613600},{"timestamp":1543329000,"date":"2018-11-27","index":4227,"close":3.68,"high":3.74,"low":3.55,"open":3.6,"volume":17538800},{"timestamp":1543415400,"date":"2018-11-28","index":4228,"close":3.75,"high":3.77,"low":3.68,"open":3.68,"volume":10574800},{"timestamp":1543501800,"date":"2018-11-29","index":4229,"close":3.66,"high":3.81,"low":3.63,"open":3.76,"volume":16838400}],"post":[{"timestamp":1543588200,"date":"2018-11-30","index":4230,"close":3.41,"high":3.49,"low":3.2,"open":3.25,"volume":47627200},{"timestamp":1543847400,"date":"2018-12-03","index":4231,"close":3.47,"high":3.49,"low":3.38,"open":3.45,"volume":16084800},{"timestamp":1543933800,"date":"2018-12-04","index":4232,"close":3.38,"high":3.53,"low":3.36,"open":3.5,"volume":14935600},{"timestamp":1544106600,"date":"2018-12-06","index":4233,"close":3.39,"high":3.44,"low":3.31,"open":3.38,"volume":12788800},{"timestamp":1544193000,"date":"2018-12-07","index":4234,"close":3.42,"high":3.51,"low":3.38,"open":3.39,"volume":13610400},{"timestamp":1544452200,"date":"2018-12-10","index":4235,"close":3.31,"high":3.36,"low":3.21,"open":3.35,"volume":11174800},{"timestamp":1544538600,"date":"2018-12-11","index":4236,"close":3.24,"high":3.35,"low":3.21,"open":3.34,"volume":9352800},{"timestamp":1544625000,"date":"2018-12-12","index":4237,"close":3.31,"high":3.38,"low":3.24,"open":3.27,"volume":7271200},{"timestamp":1544711400,"date":"2018-12-13","index":4238,"close":3.2,"high":3.34,"low":3.17,"open":3.31,"volume":9746400},{"timestamp":1544797800,"date":"2018-12-14","index":4239,"close":3.19,"high":3.25,"low":3.17,"open":3.17,"volume":6654800},{"timestamp":1545057000,"date":"2018-12-17","index":4240,"close":3.16,"high":3.28,"low":3.14,"open":3.16,"volume":9022800}]},{"date":"2018-09-06","estimated":0.02,"reported":0.01,"pre":[{"timestamp":1534944600,"date":"2018-08-22","index":4160,"close":4.24,"high":4.32,"low":4.13,"open":4.14,"volume":26422400},{"timestamp":1535031000,"date":"2018-08-23","index":4161,"close":4.19,"high":4.3,"low":4.16,"open":4.24,"volume":14334000},{"timestamp":1535117400,"date":"2018-08-24","index":4162,"close":4.14,"high":4.21,"low":4.05,"open":4.19,"volume":18102400},{"timestamp":1535376600,"date":"2018-08-27","index":4163,"close":3.68,"high":4.13,"low":3.64,"open":4.12,"volume":58779600},{"timestamp":1535463000,"date":"2018-08-28","index":4164,"close":3.51,"high":3.69,"low":3.5,"open":3.68,"volume":27288000},{"timestamp":1535549400,"date":"2018-08-29","index":4165,"close":3.53,"high":3.58,"low":3.44,"open":3.54,"volume":16398400},{"timestamp":1535635800,"date":"2018-08-30","index":4166,"close":3.39,"high":3.5,"low":3.38,"open":3.5,"volume":15733600},{"timestamp":1535722200,"date":"2018-08-31","index":4167,"close":3.32,"high":3.41,"low":3.3,"open":3.4,"volume":14896000},{"timestamp":1536067800,"date":"2018-09-04","index":4168,"close":3.51,"high":3.53,"low":3.27,"open":3.29,"volume":23744000},{"timestamp":1536154200,"date":"2018-09-05","index":4169,"close":4.07,"high":4.13,"low":3.49,"open":3.49,"volume":69886400},{"timestamp":1536240600,"date":"2018-09-06","index":4170,"close":4.03,"high":4.06,"low":3.77,"open":4.04,"volume":27108800}],"post":[{"timestamp":1536327000,"date":"2018-09-07","index":4171,"close":4.03,"high":4.09,"low":3.69,"open":3.81,"volume":27182400},{"timestamp":1536586200,"date":"2018-09-10","index":4172,"close":4,"high":4.09,"low":3.97,"open":4.04,"volume":10910800},{"timestamp":1536672600,"date":"2018-09-11","index":4173,"close":4.04,"high":4.15,"low":4,"open":4,"volume":11164000},{"timestamp":1536759000,"date":"2018-09-12","index":4174,"close":4.16,"high":4.19,"low":4.04,"open":4.04,"volume":13583200},{"timestamp":1536845400,"date":"2018-09-13","index":4175,"close":4.26,"high":4.26,"low":4.15,"open":4.18,"volume":14758000},{"timestamp":1536931800,"date":"2018-09-14","index":4176,"close":4.2,"high":4.25,"low":4.12,"open":4.24,"volume":12021600},{"timestamp":1537191000,"date":"2018-09-17","index":4177,"close":4.15,"high":4.22,"low":4.13,"open":4.18,"volume":8928000},{"timestamp":1537277400,"date":"2018-09-18","index":4178,"close":4.13,"high":4.17,"low":4.09,"open":4.11,"volume":7147200},{"timestamp":1537363800,"date":"2018-09-19","index":4179,"close":4.15,"high":4.2,"low":4.11,"open":4.13,"volume":7192800},{"timestamp":1537450200,"date":"2018-09-20","index":4180,"close":4.12,"high":4.2,"low":4.11,"open":4.15,"volume":6416400},{"timestamp":1537536600,"date":"2018-09-21","index":4181,"close":4.13,"high":4.19,"low":4.11,"open":4.11,"volume":12163600}]},{"date":"2018-05-31","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":4092,"close":3.39,"high":3.47,"low":3.33,"open":3.44,"volume":26954000},{"timestamp":1526563800,"date":"2018-05-17","index":4093,"close":3.4,"high":3.44,"low":3.37,"open":3.38,"volume":11648000},{"timestamp":1526650200,"date":"2018-05-18","index":4094,"close":3.12,"high":3.38,"low":3.07,"open":3.38,"volume":40947600},{"timestamp":1526909400,"date":"2018-05-21","index":4095,"close":3.19,"high":3.22,"low":3.12,"open":3.13,"volume":20262800},{"timestamp":1526995800,"date":"2018-05-22","index":4096,"close":3.17,"high":3.23,"low":3.13,"open":3.19,"volume":18169600},{"timestamp":1527082200,"date":"2018-05-23","index":4097,"close":3.18,"high":3.19,"low":3.11,"open":3.13,"volume":12640400},{"timestamp":1527168600,"date":"2018-05-24","index":4098,"close":3.18,"high":3.19,"low":3.11,"open":3.14,"volume":12308000},{"timestamp":1527255000,"date":"2018-05-25","index":4099,"close":3.17,"high":3.2,"low":3.14,"open":3.19,"volume":9776000},{"timestamp":1527600600,"date":"2018-05-29","index":4100,"close":3.26,"high":3.28,"low":3.14,"open":3.14,"volume":16962800},{"timestamp":1527687000,"date":"2018-05-30","index":4101,"close":3.36,"high":3.4,"low":3.22,"open":3.28,"volume":19965200},{"timestamp":1527773400,"date":"2018-05-31","index":4102,"close":3.3,"high":3.4,"low":3.24,"open":3.37,"volume":25956800}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":4103,"close":3.43,"high":3.43,"low":3.2,"open":3.2,"volume":103296000},{"timestamp":1528119000,"date":"2018-06-04","index":4104,"close":3.56,"high":3.56,"low":3.36,"open":3.45,"volume":29186400},{"timestamp":1528205400,"date":"2018-06-05","index":4105,"close":3.65,"high":3.66,"low":3.5,"open":3.56,"volume":22786000},{"timestamp":1528291800,"date":"2018-06-06","index":4106,"close":3.61,"high":3.67,"low":3.56,"open":3.67,"volume":20594400},{"timestamp":1528378200,"date":"2018-06-07","index":4107,"close":3.62,"high":3.66,"low":3.59,"open":3.63,"volume":12854000},{"timestamp":1528464600,"date":"2018-06-08","index":4108,"close":3.63,"high":3.65,"low":3.6,"open":3.63,"volume":20124000},{"timestamp":1528723800,"date":"2018-06-11","index":4109,"close":3.57,"high":3.58,"low":3.52,"open":3.54,"volume":18871200},{"timestamp":1528810200,"date":"2018-06-12","index":4110,"close":3.51,"high":3.59,"low":3.51,"open":3.58,"volume":13536400},{"timestamp":1528896600,"date":"2018-06-13","index":4111,"close":3.33,"high":3.49,"low":3.26,"open":3.49,"volume":35296400},{"timestamp":1528983000,"date":"2018-06-14","index":4112,"close":3.21,"high":3.33,"low":3.17,"open":3.33,"volume":30128800},{"timestamp":1529069400,"date":"2018-06-15","index":4113,"close":3.49,"high":3.59,"low":3.19,"open":3.19,"volume":52570800}]},{"date":"2018-03-28","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1521034200,"date":"2018-03-14","index":4048,"close":3.87,"high":3.95,"low":3.86,"open":3.93,"volume":10072400},{"timestamp":1521120600,"date":"2018-03-15","index":4049,"close":3.83,"high":3.9,"low":3.82,"open":3.88,"volume":7468000},{"timestamp":1521207000,"date":"2018-03-16","index":4050,"close":3.86,"high":3.91,"low":3.83,"open":3.84,"volume":20336000},{"timestamp":1521466200,"date":"2018-03-19","index":4051,"close":3.7,"high":3.85,"low":3.69,"open":3.81,"volume":15904400},{"timestamp":1521552600,"date":"2018-03-20","index":4052,"close":3.62,"high":3.74,"low":3.59,"open":3.7,"volume":17136000},{"timestamp":1521639000,"date":"2018-03-21","index":4053,"close":3.51,"high":3.61,"low":3.5,"open":3.58,"volume":17644800},{"timestamp":1521725400,"date":"2018-03-22","index":4054,"close":3.46,"high":3.52,"low":3.4,"open":3.48,"volume":17769200},{"timestamp":1521811800,"date":"2018-03-23","index":4055,"close":3.38,"high":3.48,"low":3.37,"open":3.48,"volume":15245600},{"timestamp":1522071000,"date":"2018-03-26","index":4056,"close":3.51,"high":3.52,"low":3.4,"open":3.42,"volume":20062800},{"timestamp":1522157400,"date":"2018-03-27","index":4057,"close":3.47,"high":3.55,"low":3.44,"open":3.52,"volume":17923600},{"timestamp":1522243800,"date":"2018-03-28","index":4058,"close":3.54,"high":3.58,"low":3.45,"open":3.5,"volume":30536000}],"post":[{"timestamp":1522330200,"date":"2018-03-29","index":4059,"close":3.15,"high":3.25,"low":3.05,"open":3.16,"volume":101847200},{"timestamp":1522675800,"date":"2018-04-02","index":4060,"close":3.2,"high":3.32,"low":3.13,"open":3.13,"volume":44520000},{"timestamp":1522762200,"date":"2018-04-03","index":4061,"close":3.25,"high":3.28,"low":3.15,"open":3.16,"volume":22988800},{"timestamp":1522848600,"date":"2018-04-04","index":4062,"close":3.34,"high":3.37,"low":3.18,"open":3.2,"volume":25535200},{"timestamp":1522935000,"date":"2018-04-05","index":4063,"close":3.39,"high":3.41,"low":3.32,"open":3.34,"volume":20562400},{"timestamp":1523021400,"date":"2018-04-06","index":4064,"close":3.36,"high":3.41,"low":3.31,"open":3.36,"volume":16953200},{"timestamp":1523280600,"date":"2018-04-09","index":4065,"close":3.37,"high":3.44,"low":3.36,"open":3.38,"volume":22814400},{"timestamp":1523367000,"date":"2018-04-10","index":4066,"close":3.42,"high":3.46,"low":3.38,"open":3.42,"volume":23154400},{"timestamp":1523453400,"date":"2018-04-11","index":4067,"close":3.46,"high":3.49,"low":3.4,"open":3.4,"volume":17136000},{"timestamp":1523539800,"date":"2018-04-12","index":4068,"close":3.41,"high":3.47,"low":3.37,"open":3.46,"volume":12457600},{"timestamp":1523626200,"date":"2018-04-13","index":4069,"close":3.4,"high":3.48,"low":3.39,"open":3.43,"volume":12754800}]},{"date":"2017-11-21","estimated":0.11,"reported":0.11,"pre":[{"timestamp":1510065000,"date":"2017-11-07","index":3962,"close":4.28,"high":4.5,"low":4.27,"open":4.47,"volume":11377600},{"timestamp":1510151400,"date":"2017-11-08","index":3963,"close":4.3,"high":4.32,"low":4.24,"open":4.29,"volume":8921600},{"timestamp":1510237800,"date":"2017-11-09","index":3964,"close":4.39,"high":4.5,"low":4.28,"open":4.28,"volume":11451600},{"timestamp":1510324200,"date":"2017-11-10","index":3965,"close":4.11,"high":4.36,"low":4.05,"open":4.36,"volume":23149600},{"timestamp":1510583400,"date":"2017-11-13","index":3966,"close":4.05,"high":4.21,"low":3.98,"open":4.11,"volume":17498800},{"timestamp":1510669800,"date":"2017-11-14","index":3967,"close":4.05,"high":4.09,"low":3.96,"open":4.03,"volume":14071200},{"timestamp":1510756200,"date":"2017-11-15","index":3968,"close":4,"high":4.13,"low":3.96,"open":4.02,"volume":15286000},{"timestamp":1510842600,"date":"2017-11-16","index":3969,"close":4.05,"high":4.2,"low":4,"open":4,"volume":19420400},{"timestamp":1510929000,"date":"2017-11-17","index":3970,"close":4.08,"high":4.14,"low":4.04,"open":4.08,"volume":12778000},{"timestamp":1511188200,"date":"2017-11-20","index":3971,"close":4.11,"high":4.11,"low":4.01,"open":4.1,"volume":15186800},{"timestamp":1511274600,"date":"2017-11-21","index":3972,"close":4.18,"high":4.2,"low":4.07,"open":4.13,"volume":37409600}],"post":[{"timestamp":1511361000,"date":"2017-11-22","index":3973,"close":4.34,"high":4.68,"low":4.32,"open":4.46,"volume":80569600},{"timestamp":1511533800,"date":"2017-11-24","index":3974,"close":4.36,"high":4.55,"low":4.34,"open":4.36,"volume":25896800},{"timestamp":1511793000,"date":"2017-11-27","index":3975,"close":4.54,"high":4.55,"low":4.4,"open":4.4,"volume":23387200},{"timestamp":1511879400,"date":"2017-11-28","index":3976,"close":4.76,"high":4.76,"low":4.54,"open":4.54,"volume":23533600},{"timestamp":1511965800,"date":"2017-11-29","index":3977,"close":4.88,"high":4.92,"low":4.76,"open":4.77,"volume":25909200},{"timestamp":1512052200,"date":"2017-11-30","index":3978,"close":4.69,"high":4.84,"low":4.68,"open":4.8,"volume":20098800},{"timestamp":1512138600,"date":"2017-12-01","index":3979,"close":4.69,"high":4.79,"low":4.62,"open":4.68,"volume":15327600},{"timestamp":1512397800,"date":"2017-12-04","index":3980,"close":4.85,"high":4.97,"low":4.75,"open":4.76,"volume":17445200},{"timestamp":1512484200,"date":"2017-12-05","index":3981,"close":4.82,"high":4.91,"low":4.74,"open":4.88,"volume":12323600},{"timestamp":1512570600,"date":"2017-12-06","index":3982,"close":4.75,"high":4.84,"low":4.73,"open":4.82,"volume":9721200},{"timestamp":1512657000,"date":"2017-12-07","index":3983,"close":4.66,"high":4.79,"low":4.65,"open":4.75,"volume":13109200}]},{"date":"2017-08-24","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":3900,"close":5.37,"high":5.48,"low":5.36,"open":5.48,"volume":6085200},{"timestamp":1502458200,"date":"2017-08-11","index":3901,"close":5.44,"high":5.46,"low":5.27,"open":5.31,"volume":6477200},{"timestamp":1502717400,"date":"2017-08-14","index":3902,"close":5.46,"high":5.5,"low":5.43,"open":5.49,"volume":6135600},{"timestamp":1502803800,"date":"2017-08-15","index":3903,"close":5.23,"high":5.44,"low":5.2,"open":5.43,"volume":15553600},{"timestamp":1502890200,"date":"2017-08-16","index":3904,"close":5.35,"high":5.37,"low":5.27,"open":5.28,"volume":9757600},{"timestamp":1502976600,"date":"2017-08-17","index":3905,"close":5.28,"high":5.41,"low":5.25,"open":5.34,"volume":7758400},{"timestamp":1503063000,"date":"2017-08-18","index":3906,"close":5.3,"high":5.33,"low":5.24,"open":5.26,"volume":8494000},{"timestamp":1503322200,"date":"2017-08-21","index":3907,"close":5.24,"high":5.34,"low":5.24,"open":5.29,"volume":6532400},{"timestamp":1503408600,"date":"2017-08-22","index":3908,"close":5.41,"high":5.42,"low":5.27,"open":5.28,"volume":9895200},{"timestamp":1503495000,"date":"2017-08-23","index":3909,"close":5.37,"high":5.45,"low":5.3,"open":5.4,"volume":9731600},{"timestamp":1503581400,"date":"2017-08-24","index":3910,"close":5.45,"high":5.53,"low":5.41,"open":5.44,"volume":16938400}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":3911,"close":4.85,"high":4.99,"low":4.68,"open":4.97,"volume":82002800},{"timestamp":1503927000,"date":"2017-08-28","index":3912,"close":4.79,"high":4.93,"low":4.74,"open":4.85,"volume":20913600},{"timestamp":1504013400,"date":"2017-08-29","index":3913,"close":4.69,"high":4.77,"low":4.66,"open":4.73,"volume":18670800},{"timestamp":1504099800,"date":"2017-08-30","index":3914,"close":4.7,"high":4.74,"low":4.67,"open":4.69,"volume":8840400},{"timestamp":1504186200,"date":"2017-08-31","index":3915,"close":4.63,"high":4.72,"low":4.62,"open":4.71,"volume":10518400},{"timestamp":1504272600,"date":"2017-09-01","index":3916,"close":4.67,"high":4.72,"low":4.65,"open":4.65,"volume":9377200},{"timestamp":1504618200,"date":"2017-09-05","index":3917,"close":4.74,"high":4.74,"low":4.64,"open":4.67,"volume":10584000},{"timestamp":1504704600,"date":"2017-09-06","index":3918,"close":4.84,"high":4.84,"low":4.75,"open":4.75,"volume":11683200},{"timestamp":1504791000,"date":"2017-09-07","index":3919,"close":4.71,"high":4.84,"low":4.7,"open":4.76,"volume":11212000},{"timestamp":1504877400,"date":"2017-09-08","index":3920,"close":4.79,"high":4.8,"low":4.68,"open":4.71,"volume":8876800},{"timestamp":1505136600,"date":"2017-09-11","index":3921,"close":4.8,"high":4.86,"low":4.78,"open":4.8,"volume":8818400}]},{"date":"2017-05-25","estimated":0.13,"reported":0.16,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":3837,"close":6.09,"high":6.33,"low":6.06,"open":6.28,"volume":12190800},{"timestamp":1494595800,"date":"2017-05-12","index":3838,"close":6.01,"high":6.09,"low":5.95,"open":6.07,"volume":7281200},{"timestamp":1494855000,"date":"2017-05-15","index":3839,"close":6.09,"high":6.17,"low":6.03,"open":6.03,"volume":8557600},{"timestamp":1494941400,"date":"2017-05-16","index":3840,"close":6.12,"high":6.13,"low":5.97,"open":6.08,"volume":8138800},{"timestamp":1495027800,"date":"2017-05-17","index":3841,"close":5.96,"high":6.12,"low":5.94,"open":6.12,"volume":8830800},{"timestamp":1495114200,"date":"2017-05-18","index":3842,"close":5.95,"high":6.01,"low":5.88,"open":5.99,"volume":6992800},{"timestamp":1495200600,"date":"2017-05-19","index":3843,"close":6.05,"high":6.08,"low":5.89,"open":5.95,"volume":10678400},{"timestamp":1495459800,"date":"2017-05-22","index":3844,"close":6.01,"high":6.15,"low":6.01,"open":6.09,"volume":9823600},{"timestamp":1495546200,"date":"2017-05-23","index":3845,"close":5.66,"high":6.09,"low":5.66,"open":6.09,"volume":22539200},{"timestamp":1495632600,"date":"2017-05-24","index":3846,"close":5.68,"high":5.72,"low":5.61,"open":5.65,"volume":9792400},{"timestamp":1495719000,"date":"2017-05-25","index":3847,"close":5.91,"high":5.92,"low":5.68,"open":5.9,"volume":30954000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":3848,"close":5.55,"high":5.6,"low":5.31,"open":5.53,"volume":56848000},{"timestamp":1496151000,"date":"2017-05-30","index":3849,"close":5.64,"high":5.73,"low":5.54,"open":5.55,"volume":22719600},{"timestamp":1496237400,"date":"2017-05-31","index":3850,"close":5.53,"high":5.68,"low":5.47,"open":5.66,"volume":21626000},{"timestamp":1496323800,"date":"2017-06-01","index":3851,"close":5.7,"high":5.74,"low":5.53,"open":5.54,"volume":14764000},{"timestamp":1496410200,"date":"2017-06-02","index":3852,"close":5.67,"high":5.7,"low":5.59,"open":5.68,"volume":9402000},{"timestamp":1496669400,"date":"2017-06-05","index":3853,"close":5.62,"high":5.64,"low":5.49,"open":5.56,"volume":7822800},{"timestamp":1496755800,"date":"2017-06-06","index":3854,"close":5.47,"high":5.59,"low":5.47,"open":5.56,"volume":12421600},{"timestamp":1496842200,"date":"2017-06-07","index":3855,"close":5.51,"high":5.55,"low":5.46,"open":5.49,"volume":8619200},{"timestamp":1496928600,"date":"2017-06-08","index":3856,"close":5.34,"high":5.61,"low":5.33,"open":5.54,"volume":14475200},{"timestamp":1497015000,"date":"2017-06-09","index":3857,"close":5.5,"high":5.52,"low":5.32,"open":5.33,"volume":11822800},{"timestamp":1497274200,"date":"2017-06-12","index":3858,"close":5.43,"high":5.54,"low":5.4,"open":5.49,"volume":13127600}]},{"date":"2017-03-23","estimated":0.57,"reported":0.6,"pre":[{"timestamp":1489069800,"date":"2017-03-09","index":3793,"close":6.25,"high":6.31,"low":6.2,"open":6.25,"volume":9594800},{"timestamp":1489156200,"date":"2017-03-10","index":3794,"close":6.3,"high":6.32,"low":6.16,"open":6.18,"volume":12197600},{"timestamp":1489411800,"date":"2017-03-13","index":3795,"close":6.05,"high":6.2,"low":6.03,"open":6.19,"volume":15760400},{"timestamp":1489498200,"date":"2017-03-14","index":3796,"close":6.14,"high":6.16,"low":6,"open":6.05,"volume":7399200},{"timestamp":1489584600,"date":"2017-03-15","index":3797,"close":6.17,"high":6.2,"low":6.07,"open":6.16,"volume":11586000},{"timestamp":1489671000,"date":"2017-03-16","index":3798,"close":6.07,"high":6.15,"low":6.01,"open":6.15,"volume":12534000},{"timestamp":1489757400,"date":"2017-03-17","index":3799,"close":6.16,"high":6.17,"low":6.05,"open":6.07,"volume":21716400},{"timestamp":1490016600,"date":"2017-03-20","index":3800,"close":5.97,"high":6.21,"low":5.94,"open":6.16,"volume":16464800},{"timestamp":1490103000,"date":"2017-03-21","index":3801,"close":6,"high":6.03,"low":5.85,"open":6.01,"volume":11402000},{"timestamp":1490189400,"date":"2017-03-22","index":3802,"close":6.02,"high":6.03,"low":5.94,"open":6.01,"volume":8168000},{"timestamp":1490275800,"date":"2017-03-23","index":3803,"close":5.99,"high":6.11,"low":5.95,"open":6.04,"volume":18648800}],"post":[{"timestamp":1490362200,"date":"2017-03-24","index":3804,"close":5.18,"high":5.39,"low":5.16,"open":5.34,"volume":63778400},{"timestamp":1490621400,"date":"2017-03-27","index":3805,"close":5.21,"high":5.27,"low":5.06,"open":5.08,"volume":27849200},{"timestamp":1490707800,"date":"2017-03-28","index":3806,"close":5.43,"high":5.45,"low":5.18,"open":5.22,"volume":17114400},{"timestamp":1490794200,"date":"2017-03-29","index":3807,"close":5.49,"high":5.53,"low":5.39,"open":5.45,"volume":13033200},{"timestamp":1490880600,"date":"2017-03-30","index":3808,"close":5.61,"high":5.62,"low":5.47,"open":5.47,"volume":8888000},{"timestamp":1490967000,"date":"2017-03-31","index":3809,"close":5.64,"high":5.68,"low":5.59,"open":5.61,"volume":11736800},{"timestamp":1491226200,"date":"2017-04-03","index":3810,"close":5.5,"high":5.66,"low":5.48,"open":5.63,"volume":10836400},{"timestamp":1491312600,"date":"2017-04-04","index":3811,"close":5.49,"high":5.55,"low":5.43,"open":5.49,"volume":8948000},{"timestamp":1491399000,"date":"2017-04-05","index":3812,"close":5.44,"high":5.57,"low":5.43,"open":5.55,"volume":8675600},{"timestamp":1491485400,"date":"2017-04-06","index":3813,"close":5.46,"high":5.54,"low":5.43,"open":5.49,"volume":13184800},{"timestamp":1491571800,"date":"2017-04-07","index":3814,"close":5.41,"high":5.51,"low":5.39,"open":5.45,"volume":15018000}]},{"date":"2016-11-22","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1478615400,"date":"2016-11-08","index":3711,"close":5.23,"high":5.31,"low":5.22,"open":5.28,"volume":7536000},{"timestamp":1478701800,"date":"2016-11-09","index":3712,"close":5.38,"high":5.4,"low":5.13,"open":5.15,"volume":6962000},{"timestamp":1478788200,"date":"2016-11-10","index":3713,"close":5.47,"high":5.63,"low":5.43,"open":5.44,"volume":10095200},{"timestamp":1478874600,"date":"2016-11-11","index":3714,"close":5.58,"high":5.59,"low":5.38,"open":5.45,"volume":8789600},{"timestamp":1479133800,"date":"2016-11-14","index":3715,"close":5.75,"high":5.82,"low":5.6,"open":5.61,"volume":8301600},{"timestamp":1479220200,"date":"2016-11-15","index":3716,"close":5.66,"high":5.75,"low":5.55,"open":5.73,"volume":8867200},{"timestamp":1479306600,"date":"2016-11-16","index":3717,"close":5.76,"high":5.8,"low":5.61,"open":5.63,"volume":6833200},{"timestamp":1479393000,"date":"2016-11-17","index":3718,"close":5.86,"high":5.88,"low":5.75,"open":5.83,"volume":4574000},{"timestamp":1479479400,"date":"2016-11-18","index":3719,"close":5.86,"high":5.89,"low":5.76,"open":5.84,"volume":6716000},{"timestamp":1479738600,"date":"2016-11-21","index":3720,"close":5.86,"high":5.89,"low":5.79,"open":5.88,"volume":8942000},{"timestamp":1479825000,"date":"2016-11-22","index":3721,"close":6.03,"high":6.05,"low":5.9,"open":5.92,"volume":14966800}],"post":[{"timestamp":1479911400,"date":"2016-11-23","index":3722,"close":6.51,"high":6.6,"low":6.16,"open":6.2,"volume":37507200},{"timestamp":1480084200,"date":"2016-11-25","index":3723,"close":6.45,"high":6.62,"low":6.45,"open":6.53,"volume":9253200},{"timestamp":1480343400,"date":"2016-11-28","index":3724,"close":6.29,"high":6.5,"low":6.19,"open":6.5,"volume":11262800},{"timestamp":1480429800,"date":"2016-11-29","index":3725,"close":6.12,"high":6.26,"low":6.09,"open":6.21,"volume":9284400},{"timestamp":1480516200,"date":"2016-11-30","index":3726,"close":6.17,"high":6.21,"low":6.06,"open":6.11,"volume":12769200},{"timestamp":1480602600,"date":"2016-12-01","index":3727,"close":6.16,"high":6.26,"low":6.11,"open":6.16,"volume":5762800},{"timestamp":1480689000,"date":"2016-12-02","index":3728,"close":6.07,"high":6.21,"low":6.03,"open":6.15,"volume":6291200},{"timestamp":1480948200,"date":"2016-12-05","index":3729,"close":6.13,"high":6.22,"low":6.07,"open":6.11,"volume":9341200},{"timestamp":1481034600,"date":"2016-12-06","index":3730,"close":6.22,"high":6.23,"low":6.15,"open":6.16,"volume":6032000},{"timestamp":1481121000,"date":"2016-12-07","index":3731,"close":6.49,"high":6.53,"low":6.29,"open":6.29,"volume":11197200},{"timestamp":1481207400,"date":"2016-12-08","index":3732,"close":6.49,"high":6.55,"low":6.39,"open":6.5,"volume":12400800}]},{"date":"2016-08-25","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":3649,"close":7.78,"high":7.79,"low":7.61,"open":7.63,"volume":9911200},{"timestamp":1471008600,"date":"2016-08-12","index":3650,"close":7.84,"high":7.93,"low":7.7,"open":7.75,"volume":8584000},{"timestamp":1471267800,"date":"2016-08-15","index":3651,"close":7.93,"high":8.02,"low":7.83,"open":7.83,"volume":5720400},{"timestamp":1471354200,"date":"2016-08-16","index":3652,"close":7.79,"high":7.99,"low":7.79,"open":7.91,"volume":6347600},{"timestamp":1471440600,"date":"2016-08-17","index":3653,"close":7.7,"high":7.74,"low":7.63,"open":7.72,"volume":7049600},{"timestamp":1471527000,"date":"2016-08-18","index":3654,"close":7.79,"high":7.8,"low":7.64,"open":7.73,"volume":6320400},{"timestamp":1471613400,"date":"2016-08-19","index":3655,"close":7.93,"high":7.98,"low":7.72,"open":7.76,"volume":8659200},{"timestamp":1471872600,"date":"2016-08-22","index":3656,"close":7.86,"high":8.02,"low":7.82,"open":8,"volume":6687600},{"timestamp":1471959000,"date":"2016-08-23","index":3657,"close":8.02,"high":8.17,"low":7.96,"open":8.01,"volume":11361200},{"timestamp":1472045400,"date":"2016-08-24","index":3658,"close":7.93,"high":8.1,"low":7.91,"open":8.03,"volume":10861600},{"timestamp":1472131800,"date":"2016-08-25","index":3659,"close":8.04,"high":8.06,"low":7.82,"open":7.92,"volume":24669200}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":3660,"close":7.18,"high":7.63,"low":7.17,"open":7.55,"volume":57973600},{"timestamp":1472477400,"date":"2016-08-29","index":3661,"close":7.24,"high":7.24,"low":7.09,"open":7.19,"volume":17622400},{"timestamp":1472563800,"date":"2016-08-30","index":3662,"close":7.12,"high":7.24,"low":7.07,"open":7.22,"volume":11436400},{"timestamp":1472650200,"date":"2016-08-31","index":3663,"close":7.1,"high":7.24,"low":7.08,"open":7.12,"volume":11312000},{"timestamp":1472736600,"date":"2016-09-01","index":3664,"close":7.01,"high":7.14,"low":6.99,"open":7.12,"volume":8379200},{"timestamp":1472823000,"date":"2016-09-02","index":3665,"close":7.1,"high":7.12,"low":7.01,"open":7.05,"volume":6760400},{"timestamp":1473168600,"date":"2016-09-06","index":3666,"close":7.09,"high":7.17,"low":7.06,"open":7.09,"volume":7776400},{"timestamp":1473255000,"date":"2016-09-07","index":3667,"close":7.03,"high":7.06,"low":6.97,"open":7.01,"volume":6064400},{"timestamp":1473341400,"date":"2016-09-08","index":3668,"close":6.95,"high":7.03,"low":6.94,"open":6.99,"volume":6915200},{"timestamp":1473427800,"date":"2016-09-09","index":3669,"close":6.8,"high":7.01,"low":6.79,"open":6.99,"volume":9941600},{"timestamp":1473687000,"date":"2016-09-12","index":3670,"close":6.76,"high":6.84,"low":6.71,"open":6.84,"volume":14428000}]},{"date":"2016-05-26","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":3586,"close":7.28,"high":7.35,"low":7.21,"open":7.32,"volume":8598800},{"timestamp":1463146200,"date":"2016-05-13","index":3587,"close":7.18,"high":7.33,"low":7.1,"open":7.28,"volume":11854400},{"timestamp":1463405400,"date":"2016-05-16","index":3588,"close":7.26,"high":7.28,"low":7.14,"open":7.19,"volume":12104400},{"timestamp":1463491800,"date":"2016-05-17","index":3589,"close":7.11,"high":7.35,"low":7.1,"open":7.27,"volume":12189200},{"timestamp":1463578200,"date":"2016-05-18","index":3590,"close":7.01,"high":7.09,"low":6.95,"open":7.08,"volume":15548800},{"timestamp":1463664600,"date":"2016-05-19","index":3591,"close":7.14,"high":7.14,"low":6.88,"open":7.01,"volume":12570000},{"timestamp":1463751000,"date":"2016-05-20","index":3592,"close":7.12,"high":7.18,"low":7.05,"open":7.17,"volume":9317200},{"timestamp":1464010200,"date":"2016-05-23","index":3593,"close":7.12,"high":7.22,"low":7.08,"open":7.15,"volume":8022800},{"timestamp":1464096600,"date":"2016-05-24","index":3594,"close":7.18,"high":7.24,"low":7.04,"open":7.1,"volume":14090400},{"timestamp":1464183000,"date":"2016-05-25","index":3595,"close":7.43,"high":7.46,"low":7.17,"open":7.19,"volume":18447200},{"timestamp":1464269400,"date":"2016-05-26","index":3596,"close":7.49,"high":7.61,"low":7.47,"open":7.5,"volume":13702000}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":3597,"close":7.2,"high":7.23,"low":6.91,"open":7.01,"volume":30238400},{"timestamp":1464701400,"date":"2016-05-31","index":3598,"close":7.28,"high":7.34,"low":7.16,"open":7.22,"volume":39743200},{"timestamp":1464787800,"date":"2016-06-01","index":3599,"close":7.24,"high":7.3,"low":7.11,"open":7.26,"volume":14889200},{"timestamp":1464874200,"date":"2016-06-02","index":3600,"close":7.22,"high":7.33,"low":7.19,"open":7.24,"volume":7872400},{"timestamp":1464960600,"date":"2016-06-03","index":3601,"close":7.16,"high":7.26,"low":7.08,"open":7.24,"volume":8838800},{"timestamp":1465219800,"date":"2016-06-06","index":3602,"close":7.12,"high":7.15,"low":7.01,"open":7.07,"volume":7820800},{"timestamp":1465306200,"date":"2016-06-07","index":3603,"close":7.11,"high":7.2,"low":7.1,"open":7.12,"volume":7284000},{"timestamp":1465392600,"date":"2016-06-08","index":3604,"close":7.06,"high":7.16,"low":7.05,"open":7.12,"volume":7681600},{"timestamp":1465479000,"date":"2016-06-09","index":3605,"close":6.82,"high":7.07,"low":6.79,"open":7.02,"volume":13588000},{"timestamp":1465565400,"date":"2016-06-10","index":3606,"close":6.63,"high":6.74,"low":6.54,"open":6.74,"volume":18088400},{"timestamp":1465824600,"date":"2016-06-13","index":3607,"close":6.51,"high":6.67,"low":6.51,"open":6.61,"volume":9326800}]},{"date":"2016-03-24","estimated":0.56,"reported":0.6,"pre":[{"timestamp":1457620200,"date":"2016-03-10","index":3542,"close":7.61,"high":7.83,"low":7.49,"open":7.83,"volume":8197200},{"timestamp":1457706600,"date":"2016-03-11","index":3543,"close":7.69,"high":7.77,"low":7.61,"open":7.64,"volume":6477200},{"timestamp":1457962200,"date":"2016-03-14","index":3544,"close":7.91,"high":8.01,"low":7.68,"open":7.69,"volume":6921600},{"timestamp":1458048600,"date":"2016-03-15","index":3545,"close":7.7,"high":7.93,"low":7.49,"open":7.88,"volume":8111600},{"timestamp":1458135000,"date":"2016-03-16","index":3546,"close":7.98,"high":8,"low":7.7,"open":7.79,"volume":6249600},{"timestamp":1458221400,"date":"2016-03-17","index":3547,"close":7.84,"high":8.06,"low":7.75,"open":8.05,"volume":12200800},{"timestamp":1458307800,"date":"2016-03-18","index":3548,"close":7.71,"high":8.07,"low":7.7,"open":7.89,"volume":22170800},{"timestamp":1458567000,"date":"2016-03-21","index":3549,"close":7.71,"high":7.91,"low":7.51,"open":7.73,"volume":13434800},{"timestamp":1458653400,"date":"2016-03-22","index":3550,"close":7.55,"high":7.7,"low":7.5,"open":7.69,"volume":8700000},{"timestamp":1458739800,"date":"2016-03-23","index":3551,"close":7.59,"high":7.7,"low":7.51,"open":7.55,"volume":7876800},{"timestamp":1458826200,"date":"2016-03-24","index":3552,"close":7.57,"high":7.63,"low":7.4,"open":7.59,"volume":17952400}],"post":[{"timestamp":1459171800,"date":"2016-03-28","index":3553,"close":7.52,"high":7.74,"low":7.1,"open":7.24,"volume":32988800},{"timestamp":1459258200,"date":"2016-03-29","index":3554,"close":7.88,"high":7.98,"low":7.5,"open":7.55,"volume":15210000},{"timestamp":1459344600,"date":"2016-03-30","index":3555,"close":7.94,"high":7.99,"low":7.75,"open":7.89,"volume":10088400},{"timestamp":1459431000,"date":"2016-03-31","index":3556,"close":7.93,"high":8.11,"low":7.92,"open":7.97,"volume":8376000},{"timestamp":1459517400,"date":"2016-04-01","index":3557,"close":7.84,"high":7.94,"low":7.68,"open":7.93,"volume":8540400},{"timestamp":1459776600,"date":"2016-04-04","index":3558,"close":7.73,"high":7.86,"low":7.68,"open":7.85,"volume":5967200},{"timestamp":1459863000,"date":"2016-04-05","index":3559,"close":7.57,"high":7.77,"low":7.55,"open":7.7,"volume":7004000},{"timestamp":1459949400,"date":"2016-04-06","index":3560,"close":7.52,"high":7.78,"low":7.45,"open":7.56,"volume":9206000},{"timestamp":1460035800,"date":"2016-04-07","index":3561,"close":7.28,"high":7.55,"low":7.25,"open":7.53,"volume":14695600},{"timestamp":1460122200,"date":"2016-04-08","index":3562,"close":7.37,"high":7.47,"low":7.28,"open":7.32,"volume":8490400},{"timestamp":1460381400,"date":"2016-04-11","index":3563,"close":7.47,"high":7.66,"low":7.43,"open":7.43,"volume":8181200}]},{"date":"2015-11-23","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1447079400,"date":"2015-11-09","index":3459,"close":11.38,"high":11.7,"low":11.36,"open":11.69,"volume":6093200},{"timestamp":1447165800,"date":"2015-11-10","index":3460,"close":11.48,"high":11.55,"low":11.31,"open":11.36,"volume":6072800},{"timestamp":1447252200,"date":"2015-11-11","index":3461,"close":11.15,"high":11.57,"low":11.11,"open":11.52,"volume":7525200},{"timestamp":1447338600,"date":"2015-11-12","index":3462,"close":11.13,"high":11.2,"low":10.97,"open":11.11,"volume":7546000},{"timestamp":1447425000,"date":"2015-11-13","index":3463,"close":9.3,"high":10.02,"low":9.27,"open":9.98,"volume":38060800},{"timestamp":1447684200,"date":"2015-11-16","index":3464,"close":9.52,"high":9.55,"low":9.24,"open":9.25,"volume":10280000},{"timestamp":1447770600,"date":"2015-11-17","index":3465,"close":9.29,"high":9.57,"low":9.23,"open":9.57,"volume":10395200},{"timestamp":1447857000,"date":"2015-11-18","index":3466,"close":9.45,"high":9.52,"low":9.31,"open":9.39,"volume":9136800},{"timestamp":1447943400,"date":"2015-11-19","index":3467,"close":9.61,"high":9.74,"low":9.38,"open":9.41,"volume":8218800},{"timestamp":1448029800,"date":"2015-11-20","index":3468,"close":9.81,"high":9.94,"low":9.64,"open":9.77,"volume":11176800},{"timestamp":1448289000,"date":"2015-11-23","index":3469,"close":9.4,"high":9.42,"low":8.25,"open":8.28,"volume":67735200}],"post":[{"timestamp":1448375400,"date":"2015-11-24","index":3470,"close":9.48,"high":9.56,"low":8.98,"open":9,"volume":21452000},{"timestamp":1448461800,"date":"2015-11-25","index":3471,"close":9.16,"high":9.51,"low":9.15,"open":9.45,"volume":8231600},{"timestamp":1448634600,"date":"2015-11-27","index":3472,"close":9,"high":9.24,"low":8.95,"open":9.22,"volume":4770000},{"timestamp":1448893800,"date":"2015-11-30","index":3473,"close":8.76,"high":8.96,"low":8.73,"open":8.89,"volume":12892400},{"timestamp":1448980200,"date":"2015-12-01","index":3474,"close":8.68,"high":8.79,"low":8.56,"open":8.76,"volume":8725200},{"timestamp":1449066600,"date":"2015-12-02","index":3475,"close":8.47,"high":8.71,"low":8.47,"open":8.68,"volume":11470800},{"timestamp":1449153000,"date":"2015-12-03","index":3476,"close":8.19,"high":8.46,"low":8.05,"open":8.46,"volume":14872000},{"timestamp":1449239400,"date":"2015-12-04","index":3477,"close":8.32,"high":8.34,"low":8.06,"open":8.19,"volume":14113200},{"timestamp":1449498600,"date":"2015-12-07","index":3478,"close":8.27,"high":8.35,"low":8.13,"open":8.3,"volume":11792400},{"timestamp":1449585000,"date":"2015-12-08","index":3479,"close":8.44,"high":8.47,"low":8.07,"open":8.15,"volume":11211200},{"timestamp":1449671400,"date":"2015-12-09","index":3480,"close":8.11,"high":8.51,"low":8.1,"open":8.28,"volume":10329200}]},{"date":"2015-08-27","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":3398,"close":11.52,"high":11.72,"low":11.4,"open":11.41,"volume":4406400},{"timestamp":1439559000,"date":"2015-08-14","index":3399,"close":11.86,"high":11.96,"low":11.64,"open":11.64,"volume":9747600},{"timestamp":1439818200,"date":"2015-08-17","index":3400,"close":11.74,"high":11.87,"low":11.61,"open":11.86,"volume":4342400},{"timestamp":1439904600,"date":"2015-08-18","index":3401,"close":11.75,"high":11.93,"low":11.73,"open":11.76,"volume":6476000},{"timestamp":1439991000,"date":"2015-08-19","index":3402,"close":11.61,"high":11.79,"low":11.44,"open":11.71,"volume":7016000},{"timestamp":1440077400,"date":"2015-08-20","index":3403,"close":11.31,"high":11.5,"low":11.3,"open":11.41,"volume":6032000},{"timestamp":1440163800,"date":"2015-08-21","index":3404,"close":11.21,"high":11.53,"low":11.16,"open":11.19,"volume":8100800},{"timestamp":1440423000,"date":"2015-08-24","index":3405,"close":10.74,"high":11.04,"low":9.66,"open":10.47,"volume":9250800},{"timestamp":1440509400,"date":"2015-08-25","index":3406,"close":10.97,"high":11.17,"low":10.82,"open":11.02,"volume":18920400},{"timestamp":1440595800,"date":"2015-08-26","index":3407,"close":11.34,"high":11.38,"low":11.01,"open":11.17,"volume":15134400},{"timestamp":1440682200,"date":"2015-08-27","index":3408,"close":11.55,"high":11.75,"low":11.36,"open":11.55,"volume":11679600}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":3409,"close":10.62,"high":11.23,"low":10.39,"open":11.16,"volume":33722000},{"timestamp":1441027800,"date":"2015-08-31","index":3410,"close":10.62,"high":10.65,"low":10.39,"open":10.57,"volume":9861200},{"timestamp":1441114200,"date":"2015-09-01","index":3411,"close":10.3,"high":10.54,"low":10.18,"open":10.38,"volume":9354400},{"timestamp":1441200600,"date":"2015-09-02","index":3412,"close":10.45,"high":10.52,"low":10.28,"open":10.42,"volume":10147600},{"timestamp":1441287000,"date":"2015-09-03","index":3413,"close":10.43,"high":10.69,"low":10.39,"open":10.5,"volume":8372800},{"timestamp":1441373400,"date":"2015-09-04","index":3414,"close":10.31,"high":10.39,"low":10.18,"open":10.3,"volume":6127600},{"timestamp":1441719000,"date":"2015-09-08","index":3415,"close":10.45,"high":10.49,"low":10.19,"open":10.49,"volume":8708000},{"timestamp":1441805400,"date":"2015-09-09","index":3416,"close":10.45,"high":10.56,"low":10.41,"open":10.51,"volume":5874800},{"timestamp":1441891800,"date":"2015-09-10","index":3417,"close":10.59,"high":10.72,"low":10.38,"open":10.41,"volume":5733200},{"timestamp":1441978200,"date":"2015-09-11","index":3418,"close":10.69,"high":10.72,"low":10.42,"open":10.56,"volume":6061600},{"timestamp":1442237400,"date":"2015-09-14","index":3419,"close":10.79,"high":10.8,"low":10.56,"open":10.71,"volume":5638800}]},{"date":"2015-05-28","estimated":0.15,"reported":0.17,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":3334,"close":9.8,"high":9.85,"low":9.63,"open":9.77,"volume":6279200},{"timestamp":1431610200,"date":"2015-05-14","index":3335,"close":9.79,"high":9.85,"low":9.69,"open":9.85,"volume":2988800},{"timestamp":1431696600,"date":"2015-05-15","index":3336,"close":10.02,"high":10.02,"low":9.77,"open":9.79,"volume":5546800},{"timestamp":1431955800,"date":"2015-05-18","index":3337,"close":10.06,"high":10.08,"low":9.93,"open":10.02,"volume":4638800},{"timestamp":1432042200,"date":"2015-05-19","index":3338,"close":10.08,"high":10.11,"low":10.01,"open":10.1,"volume":4007600},{"timestamp":1432128600,"date":"2015-05-20","index":3339,"close":10.03,"high":10.08,"low":9.92,"open":10.05,"volume":4026000},{"timestamp":1432215000,"date":"2015-05-21","index":3340,"close":10.19,"high":10.23,"low":10.06,"open":10.11,"volume":5148000},{"timestamp":1432301400,"date":"2015-05-22","index":3341,"close":10.2,"high":10.24,"low":10.1,"open":10.19,"volume":4556400},{"timestamp":1432647000,"date":"2015-05-26","index":3342,"close":10.05,"high":10.24,"low":9.96,"open":10.17,"volume":4948400},{"timestamp":1432733400,"date":"2015-05-27","index":3343,"close":9.87,"high":10.15,"low":9.85,"open":10.14,"volume":7198800},{"timestamp":1432819800,"date":"2015-05-28","index":3344,"close":10.23,"high":10.33,"low":9.88,"open":9.89,"volume":15432800}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":3345,"close":10.85,"high":11.12,"low":10.78,"open":10.99,"volume":34731200},{"timestamp":1433165400,"date":"2015-06-01","index":3346,"close":10.87,"high":11.02,"low":10.6,"open":10.94,"volume":13171200},{"timestamp":1433251800,"date":"2015-06-02","index":3347,"close":10.99,"high":11.1,"low":10.69,"open":10.85,"volume":9230000},{"timestamp":1433338200,"date":"2015-06-03","index":3348,"close":10.93,"high":11.08,"low":10.9,"open":11,"volume":7961200},{"timestamp":1433424600,"date":"2015-06-04","index":3349,"close":11.01,"high":11.11,"low":10.97,"open":11.04,"volume":7472000},{"timestamp":1433511000,"date":"2015-06-05","index":3350,"close":11.03,"high":11.06,"low":10.9,"open":11.02,"volume":5970000},{"timestamp":1433770200,"date":"2015-06-08","index":3351,"close":10.76,"high":11.07,"low":10.76,"open":11.01,"volume":5908000},{"timestamp":1433856600,"date":"2015-06-09","index":3352,"close":10.73,"high":10.86,"low":10.72,"open":10.78,"volume":5136800},{"timestamp":1433943000,"date":"2015-06-10","index":3353,"close":10.71,"high":10.87,"low":10.68,"open":10.79,"volume":7138800},{"timestamp":1434029400,"date":"2015-06-11","index":3354,"close":10.75,"high":10.93,"low":10.69,"open":10.8,"volume":7231600},{"timestamp":1434115800,"date":"2015-06-12","index":3355,"close":10.74,"high":10.82,"low":10.67,"open":10.73,"volume":5338800}]},{"date":"2015-03-26","estimated":0.54,"reported":0.54,"pre":[{"timestamp":1426167000,"date":"2015-03-12","index":3291,"close":9.92,"high":10.05,"low":9.77,"open":9.99,"volume":4531600},{"timestamp":1426253400,"date":"2015-03-13","index":3292,"close":10.18,"high":10.22,"low":9.99,"open":10.06,"volume":7166400},{"timestamp":1426512600,"date":"2015-03-16","index":3293,"close":10.27,"high":10.32,"low":10.16,"open":10.18,"volume":4221200},{"timestamp":1426599000,"date":"2015-03-17","index":3294,"close":10.23,"high":10.32,"low":10.13,"open":10.29,"volume":3508000},{"timestamp":1426685400,"date":"2015-03-18","index":3295,"close":10.28,"high":10.34,"low":10.04,"open":10.19,"volume":4463200},{"timestamp":1426771800,"date":"2015-03-19","index":3296,"close":10.2,"high":10.29,"low":10.15,"open":10.27,"volume":3588400},{"timestamp":1426858200,"date":"2015-03-20","index":3297,"close":10.23,"high":10.3,"low":10.13,"open":10.21,"volume":9629200},{"timestamp":1427117400,"date":"2015-03-23","index":3298,"close":10.34,"high":10.43,"low":10.19,"open":10.27,"volume":7013600},{"timestamp":1427203800,"date":"2015-03-24","index":3299,"close":10.23,"high":10.38,"low":10.23,"open":10.32,"volume":10312000},{"timestamp":1427290200,"date":"2015-03-25","index":3300,"close":9.95,"high":10.3,"low":9.95,"open":10.23,"volume":8285200},{"timestamp":1427376600,"date":"2015-03-26","index":3301,"close":9.7,"high":9.95,"low":9.65,"open":9.87,"volume":19414000}],"post":[{"timestamp":1427463000,"date":"2015-03-27","index":3302,"close":9.59,"high":9.7,"low":9.28,"open":9.42,"volume":21983200},{"timestamp":1427722200,"date":"2015-03-30","index":3303,"close":9.42,"high":9.63,"low":9.38,"open":9.6,"volume":11960400},{"timestamp":1427808600,"date":"2015-03-31","index":3304,"close":9.49,"high":9.64,"low":9.31,"open":9.35,"volume":8458800},{"timestamp":1427895000,"date":"2015-04-01","index":3305,"close":9.44,"high":9.63,"low":9.33,"open":9.47,"volume":9859600},{"timestamp":1427981400,"date":"2015-04-02","index":3306,"close":9.55,"high":9.7,"low":9.47,"open":9.52,"volume":4690400},{"timestamp":1428327000,"date":"2015-04-06","index":3307,"close":9.59,"high":9.6,"low":9.42,"open":9.5,"volume":5935600},{"timestamp":1428413400,"date":"2015-04-07","index":3308,"close":9.49,"high":9.63,"low":9.48,"open":9.59,"volume":5328400},{"timestamp":1428499800,"date":"2015-04-08","index":3309,"close":9.68,"high":9.69,"low":9.44,"open":9.45,"volume":6596800},{"timestamp":1428586200,"date":"2015-04-09","index":3310,"close":10,"high":10,"low":9.59,"open":9.69,"volume":7646400},{"timestamp":1428672600,"date":"2015-04-10","index":3311,"close":10.1,"high":10.1,"low":9.89,"open":10.05,"volume":5076000},{"timestamp":1428931800,"date":"2015-04-13","index":3312,"close":10.1,"high":10.2,"low":9.86,"open":10.1,"volume":7375600}]},{"date":"2014-11-20","estimated":0.15,"reported":0.14,"pre":[{"timestamp":1415284200,"date":"2014-11-06","index":3206,"close":11.18,"high":11.21,"low":10.76,"open":10.76,"volume":12739600},{"timestamp":1415370600,"date":"2014-11-07","index":3207,"close":10.92,"high":11.19,"low":10.91,"open":11.17,"volume":9416400},{"timestamp":1415629800,"date":"2014-11-10","index":3208,"close":10.69,"high":11,"low":10.6,"open":10.92,"volume":15391600},{"timestamp":1415716200,"date":"2014-11-11","index":3209,"close":10.63,"high":10.8,"low":10.59,"open":10.72,"volume":7190000},{"timestamp":1415802600,"date":"2014-11-12","index":3210,"close":10.85,"high":10.92,"low":10.63,"open":10.63,"volume":9143200},{"timestamp":1415889000,"date":"2014-11-13","index":3211,"close":11.11,"high":11.18,"low":10.98,"open":11.04,"volume":12180400},{"timestamp":1415975400,"date":"2014-11-14","index":3212,"close":11.1,"high":11.12,"low":10.73,"open":10.89,"volume":11161200},{"timestamp":1416234600,"date":"2014-11-17","index":3213,"close":11.02,"high":11.18,"low":10.95,"open":11.09,"volume":8082800},{"timestamp":1416321000,"date":"2014-11-18","index":3214,"close":11.01,"high":11.1,"low":10.89,"open":11.02,"volume":8024400},{"timestamp":1416407400,"date":"2014-11-19","index":3215,"close":10.9,"high":11.11,"low":10.83,"open":11.1,"volume":15128400},{"timestamp":1416493800,"date":"2014-11-20","index":3216,"close":10.97,"high":11.18,"low":10.82,"open":11.04,"volume":23846000}],"post":[{"timestamp":1416580200,"date":"2014-11-21","index":3217,"close":9.47,"high":9.99,"low":9.28,"open":9.85,"volume":75044400},{"timestamp":1416839400,"date":"2014-11-24","index":3218,"close":9.44,"high":9.56,"low":9.22,"open":9.43,"volume":31472800},{"timestamp":1416925800,"date":"2014-11-25","index":3219,"close":9.35,"high":9.57,"low":9.26,"open":9.53,"volume":20687200},{"timestamp":1417012200,"date":"2014-11-26","index":3220,"close":9.3,"high":9.43,"low":9.27,"open":9.38,"volume":10280000},{"timestamp":1417185000,"date":"2014-11-28","index":3221,"close":9.45,"high":9.49,"low":9.3,"open":9.3,"volume":7681600},{"timestamp":1417444200,"date":"2014-12-01","index":3222,"close":8.96,"high":9.42,"low":8.91,"open":9.4,"volume":27137200},{"timestamp":1417530600,"date":"2014-12-02","index":3223,"close":8.89,"high":9.19,"low":8.82,"open":9,"volume":14692400},{"timestamp":1417617000,"date":"2014-12-03","index":3224,"close":9.15,"high":9.18,"low":8.79,"open":8.86,"volume":18127200},{"timestamp":1417703400,"date":"2014-12-04","index":3225,"close":9.27,"high":9.28,"low":9.03,"open":9.15,"volume":12595600},{"timestamp":1417789800,"date":"2014-12-05","index":3226,"close":9.35,"high":9.37,"low":9.15,"open":9.26,"volume":11269200},{"timestamp":1418049000,"date":"2014-12-08","index":3227,"close":8.8,"high":9.27,"low":8.69,"open":9.27,"volume":18082800}]},{"date":"2014-08-21","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1407418200,"date":"2014-08-07","index":3142,"close":10.22,"high":10.49,"low":10.21,"open":10.44,"volume":4842000},{"timestamp":1407504600,"date":"2014-08-08","index":3143,"close":10.18,"high":10.23,"low":10.07,"open":10.23,"volume":7065200},{"timestamp":1407763800,"date":"2014-08-11","index":3144,"close":10.41,"high":10.43,"low":10.18,"open":10.25,"volume":5984000},{"timestamp":1407850200,"date":"2014-08-12","index":3145,"close":10.23,"high":10.41,"low":10.15,"open":10.4,"volume":6754400},{"timestamp":1407936600,"date":"2014-08-13","index":3146,"close":10.34,"high":10.34,"low":10.1,"open":10.3,"volume":5554000},{"timestamp":1408023000,"date":"2014-08-14","index":3147,"close":10.46,"high":10.48,"low":10.2,"open":10.37,"volume":8917600},{"timestamp":1408109400,"date":"2014-08-15","index":3148,"close":9.91,"high":10.47,"low":9.85,"open":10.47,"volume":17036400},{"timestamp":1408368600,"date":"2014-08-18","index":3149,"close":10.16,"high":10.19,"low":9.99,"open":10.02,"volume":10640800},{"timestamp":1408455000,"date":"2014-08-19","index":3150,"close":10.22,"high":10.32,"low":10.19,"open":10.2,"volume":8368000},{"timestamp":1408541400,"date":"2014-08-20","index":3151,"close":10.33,"high":10.35,"low":10.02,"open":10.22,"volume":9188000},{"timestamp":1408627800,"date":"2014-08-21","index":3152,"close":10.12,"high":10.43,"low":10.08,"open":10.42,"volume":19876000}],"post":[{"timestamp":1408714200,"date":"2014-08-22","index":3153,"close":10.73,"high":11.13,"low":10.6,"open":10.92,"volume":34313200},{"timestamp":1408973400,"date":"2014-08-25","index":3154,"close":10.6,"high":10.9,"low":10.47,"open":10.9,"volume":13844400},{"timestamp":1409059800,"date":"2014-08-26","index":3155,"close":10.69,"high":10.74,"low":10.48,"open":10.61,"volume":9614800},{"timestamp":1409146200,"date":"2014-08-27","index":3156,"close":10.75,"high":10.78,"low":10.64,"open":10.74,"volume":4411200},{"timestamp":1409232600,"date":"2014-08-28","index":3157,"close":10.79,"high":10.8,"low":10.56,"open":10.69,"volume":7231600},{"timestamp":1409319000,"date":"2014-08-29","index":3158,"close":10.55,"high":10.74,"low":10.53,"open":10.73,"volume":7246400},{"timestamp":1409664600,"date":"2014-09-02","index":3159,"close":10.94,"high":10.99,"low":10.56,"open":10.57,"volume":12292800},{"timestamp":1409751000,"date":"2014-09-03","index":3160,"close":10.88,"high":11.02,"low":10.85,"open":11,"volume":6695600},{"timestamp":1409837400,"date":"2014-09-04","index":3161,"close":11.11,"high":11.12,"low":10.89,"open":10.9,"volume":9081200},{"timestamp":1409923800,"date":"2014-09-05","index":3162,"close":11.31,"high":11.31,"low":10.94,"open":11.08,"volume":11084800},{"timestamp":1410183000,"date":"2014-09-08","index":3163,"close":11.07,"high":11.35,"low":11.05,"open":11.27,"volume":7970000}]},{"date":"2014-05-22","estimated":0.14,"reported":0.15,"pre":[{"timestamp":1399555800,"date":"2014-05-08","index":3079,"close":9.01,"high":9.2,"low":8.92,"open":8.94,"volume":11555200},{"timestamp":1399642200,"date":"2014-05-09","index":3080,"close":9.14,"high":9.19,"low":8.94,"open":9,"volume":7016400},{"timestamp":1399901400,"date":"2014-05-12","index":3081,"close":9.2,"high":9.32,"low":9.14,"open":9.15,"volume":7760800},{"timestamp":1399987800,"date":"2014-05-13","index":3082,"close":9.46,"high":9.5,"low":9.22,"open":9.23,"volume":10346400},{"timestamp":1400074200,"date":"2014-05-14","index":3083,"close":9.11,"high":9.42,"low":9.1,"open":9.41,"volume":8714400},{"timestamp":1400160600,"date":"2014-05-15","index":3084,"close":8.97,"high":9.06,"low":8.77,"open":9.03,"volume":9629600},{"timestamp":1400247000,"date":"2014-05-16","index":3085,"close":9.06,"high":9.06,"low":8.85,"open":8.86,"volume":7777600},{"timestamp":1400506200,"date":"2014-05-19","index":3086,"close":9.24,"high":9.29,"low":8.94,"open":9.08,"volume":14664400},{"timestamp":1400592600,"date":"2014-05-20","index":3087,"close":9.11,"high":9.29,"low":9.07,"open":9.22,"volume":13653200},{"timestamp":1400679000,"date":"2014-05-21","index":3088,"close":9.23,"high":9.33,"low":9.11,"open":9.11,"volume":10674800},{"timestamp":1400765400,"date":"2014-05-22","index":3089,"close":9.22,"high":9.36,"low":9.01,"open":9.2,"volume":16339200}],"post":[{"timestamp":1400851800,"date":"2014-05-23","index":3090,"close":9.61,"high":9.88,"low":9.51,"open":9.64,"volume":24071600},{"timestamp":1401197400,"date":"2014-05-27","index":3091,"close":9.32,"high":9.76,"low":9.29,"open":9.68,"volume":12504400},{"timestamp":1401283800,"date":"2014-05-28","index":3092,"close":9.55,"high":9.57,"low":9.19,"open":9.32,"volume":11018400},{"timestamp":1401370200,"date":"2014-05-29","index":3093,"close":9.54,"high":9.65,"low":9.43,"open":9.57,"volume":9859200},{"timestamp":1401456600,"date":"2014-05-30","index":3094,"close":9.46,"high":9.58,"low":9.44,"open":9.54,"volume":9635600},{"timestamp":1401715800,"date":"2014-06-02","index":3095,"close":9.14,"high":9.46,"low":9.14,"open":9.42,"volume":8949200},{"timestamp":1401802200,"date":"2014-06-03","index":3096,"close":9.14,"high":9.19,"low":8.97,"open":9.11,"volume":11521600},{"timestamp":1401888600,"date":"2014-06-04","index":3097,"close":9.31,"high":9.47,"low":9.07,"open":9.12,"volume":7606400},{"timestamp":1401975000,"date":"2014-06-05","index":3098,"close":9.17,"high":9.33,"low":9.1,"open":9.31,"volume":6580400},{"timestamp":1402061400,"date":"2014-06-06","index":3099,"close":9.32,"high":9.36,"low":9.17,"open":9.18,"volume":7308000},{"timestamp":1402320600,"date":"2014-06-09","index":3100,"close":9.13,"high":9.4,"low":9.12,"open":9.32,"volume":7674000}]},{"date":"2014-03-27","estimated":0.48,"reported":0.48,"pre":[{"timestamp":1394717400,"date":"2014-03-13","index":3040,"close":9.28,"high":9.61,"low":9.26,"open":9.57,"volume":12641200},{"timestamp":1394803800,"date":"2014-03-14","index":3041,"close":9.74,"high":9.79,"low":9.19,"open":9.22,"volume":16728400},{"timestamp":1395063000,"date":"2014-03-17","index":3042,"close":9.94,"high":9.96,"low":9.72,"open":9.76,"volume":11348800},{"timestamp":1395149400,"date":"2014-03-18","index":3043,"close":9.6,"high":9.67,"low":9.34,"open":9.47,"volume":30610000},{"timestamp":1395235800,"date":"2014-03-19","index":3044,"close":9.4,"high":9.65,"low":9.32,"open":9.61,"volume":11680800},{"timestamp":1395322200,"date":"2014-03-20","index":3045,"close":9.61,"high":9.66,"low":9.36,"open":9.36,"volume":8980000},{"timestamp":1395408600,"date":"2014-03-21","index":3046,"close":9.45,"high":9.72,"low":9.44,"open":9.67,"volume":11760000},{"timestamp":1395667800,"date":"2014-03-24","index":3047,"close":9.53,"high":9.64,"low":9.4,"open":9.5,"volume":12948000},{"timestamp":1395754200,"date":"2014-03-25","index":3048,"close":9.45,"high":9.64,"low":9.44,"open":9.61,"volume":12698400},{"timestamp":1395840600,"date":"2014-03-26","index":3049,"close":9.73,"high":9.75,"low":9.51,"open":9.52,"volume":22553600},{"timestamp":1395927000,"date":"2014-03-27","index":3050,"close":9.33,"high":9.44,"low":8.82,"open":9.28,"volume":42473200}],"post":[{"timestamp":1396013400,"date":"2014-03-28","index":3051,"close":10.15,"high":10.16,"low":9.34,"open":9.34,"volume":29237200},{"timestamp":1396272600,"date":"2014-03-31","index":3052,"close":10.27,"high":10.39,"low":10.06,"open":10.18,"volume":16544000},{"timestamp":1396359000,"date":"2014-04-01","index":3053,"close":10.65,"high":10.68,"low":10.23,"open":10.26,"volume":17088400},{"timestamp":1396445400,"date":"2014-04-02","index":3054,"close":10.84,"high":10.86,"low":10.61,"open":10.65,"volume":18085600},{"timestamp":1396531800,"date":"2014-04-03","index":3055,"close":11.1,"high":11.11,"low":10.85,"open":10.88,"volume":21476000},{"timestamp":1396618200,"date":"2014-04-04","index":3056,"close":10.71,"high":11.37,"low":10.59,"open":11.36,"volume":27134000},{"timestamp":1396877400,"date":"2014-04-07","index":3057,"close":10.88,"high":10.93,"low":10.52,"open":10.67,"volume":16592400},{"timestamp":1396963800,"date":"2014-04-08","index":3058,"close":10.94,"high":11.02,"low":10.85,"open":10.89,"volume":15609600},{"timestamp":1397050200,"date":"2014-04-09","index":3059,"close":10.8,"high":10.95,"low":10.7,"open":10.95,"volume":13522800},{"timestamp":1397136600,"date":"2014-04-10","index":3060,"close":10.3,"high":10.88,"low":10.28,"open":10.8,"volume":23130400},{"timestamp":1397223000,"date":"2014-04-11","index":3061,"close":10.13,"high":10.3,"low":10.06,"open":10.18,"volume":13264400}]},{"date":"2013-11-21","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1383834600,"date":"2013-11-07","index":2955,"close":13.45,"high":14.08,"low":13.41,"open":13.99,"volume":9811600},{"timestamp":1383921000,"date":"2013-11-08","index":2956,"close":13.87,"high":13.88,"low":13.45,"open":13.48,"volume":5989600},{"timestamp":1384180200,"date":"2013-11-11","index":2957,"close":13.85,"high":13.94,"low":13.51,"open":13.8,"volume":6014000},{"timestamp":1384266600,"date":"2013-11-12","index":2958,"close":14.24,"high":14.28,"low":13.75,"open":13.84,"volume":9398800},{"timestamp":1384353000,"date":"2013-11-13","index":2959,"close":14.4,"high":14.4,"low":14.14,"open":14.14,"volume":7041600},{"timestamp":1384439400,"date":"2013-11-14","index":2960,"close":14.36,"high":14.44,"low":14.23,"open":14.42,"volume":6816000},{"timestamp":1384525800,"date":"2013-11-15","index":2961,"close":14.13,"high":14.39,"low":13.9,"open":14.38,"volume":11509600},{"timestamp":1384785000,"date":"2013-11-18","index":2962,"close":13.76,"high":14.3,"low":13.69,"open":14.27,"volume":10570400},{"timestamp":1384871400,"date":"2013-11-19","index":2963,"close":13.3,"high":13.83,"low":13.25,"open":13.82,"volume":12419200},{"timestamp":1384957800,"date":"2013-11-20","index":2964,"close":13.11,"high":13.33,"low":12.95,"open":13.31,"volume":16545600},{"timestamp":1385044200,"date":"2013-11-21","index":2965,"close":12.2,"high":12.56,"low":11.66,"open":12.55,"volume":58424000}],"post":[{"timestamp":1385130600,"date":"2013-11-22","index":2966,"close":12.47,"high":12.5,"low":12.15,"open":12.48,"volume":20955200},{"timestamp":1385389800,"date":"2013-11-25","index":2967,"close":12.23,"high":12.68,"low":12.19,"open":12.68,"volume":22014000},{"timestamp":1385476200,"date":"2013-11-26","index":2968,"close":12.06,"high":12.34,"low":12,"open":12.24,"volume":18137200},{"timestamp":1385562600,"date":"2013-11-27","index":2969,"close":11.94,"high":12.15,"low":11.92,"open":12.07,"volume":14298800},{"timestamp":1385735400,"date":"2013-11-29","index":2970,"close":12.06,"high":12.19,"low":11.98,"open":12.05,"volume":9180800},{"timestamp":1385994600,"date":"2013-12-02","index":2971,"close":11.74,"high":12.15,"low":11.69,"open":12.13,"volume":16794000},{"timestamp":1386081000,"date":"2013-12-03","index":2972,"close":11.49,"high":11.73,"low":11.23,"open":11.69,"volume":32862800},{"timestamp":1386167400,"date":"2013-12-04","index":2973,"close":11.44,"high":11.67,"low":11.41,"open":11.51,"volume":18393600},{"timestamp":1386253800,"date":"2013-12-05","index":2974,"close":11.28,"high":11.53,"low":11.27,"open":11.41,"volume":17945200},{"timestamp":1386340200,"date":"2013-12-06","index":2975,"close":11.27,"high":11.64,"low":11.22,"open":11.42,"volume":15780800},{"timestamp":1386599400,"date":"2013-12-09","index":2976,"close":11.4,"high":11.53,"low":11.25,"open":11.27,"volume":17645600}]},{"date":"2013-08-22","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1375968600,"date":"2013-08-08","index":2891,"close":12.12,"high":12.18,"low":11.91,"open":11.97,"volume":11133200},{"timestamp":1376055000,"date":"2013-08-09","index":2892,"close":12.24,"high":12.36,"low":12.03,"open":12.06,"volume":6906000},{"timestamp":1376314200,"date":"2013-08-12","index":2893,"close":12.37,"high":12.4,"low":12.1,"open":12.14,"volume":5619600},{"timestamp":1376400600,"date":"2013-08-13","index":2894,"close":12.31,"high":12.41,"low":12.19,"open":12.4,"volume":6287600},{"timestamp":1376487000,"date":"2013-08-14","index":2895,"close":12.17,"high":12.41,"low":12.13,"open":12.27,"volume":5108000},{"timestamp":1376573400,"date":"2013-08-15","index":2896,"close":11.92,"high":12.11,"low":11.84,"open":12.05,"volume":5038800},{"timestamp":1376659800,"date":"2013-08-16","index":2897,"close":11.9,"high":12.14,"low":11.76,"open":11.87,"volume":6299200},{"timestamp":1376919000,"date":"2013-08-19","index":2898,"close":11.93,"high":12.06,"low":11.89,"open":11.93,"volume":6885600},{"timestamp":1377005400,"date":"2013-08-20","index":2899,"close":12.06,"high":12.09,"low":11.93,"open":12.04,"volume":7826000},{"timestamp":1377091800,"date":"2013-08-21","index":2900,"close":11.9,"high":12.16,"low":11.83,"open":12,"volume":6636000},{"timestamp":1377178200,"date":"2013-08-22","index":2901,"close":12.98,"high":14.02,"low":12.89,"open":13.49,"volume":40547600}],"post":[{"timestamp":1377264600,"date":"2013-08-23","index":2902,"close":12.9,"high":13.2,"low":12.7,"open":13.15,"volume":9461200},{"timestamp":1377523800,"date":"2013-08-26","index":2903,"close":13.1,"high":13.3,"low":12.89,"open":12.89,"volume":9117600},{"timestamp":1377610200,"date":"2013-08-27","index":2904,"close":12.34,"high":13.02,"low":12.34,"open":13.02,"volume":10185200},{"timestamp":1377696600,"date":"2013-08-28","index":2905,"close":12.48,"high":12.57,"low":12.32,"open":12.34,"volume":8990400},{"timestamp":1377783000,"date":"2013-08-29","index":2906,"close":12.66,"high":12.87,"low":12.43,"open":12.47,"volume":5702000},{"timestamp":1377869400,"date":"2013-08-30","index":2907,"close":12.55,"high":12.77,"low":12.42,"open":12.77,"volume":8118800},{"timestamp":1378215000,"date":"2013-09-03","index":2908,"close":12.49,"high":12.8,"low":12.48,"open":12.69,"volume":5745200},{"timestamp":1378301400,"date":"2013-09-04","index":2909,"close":12.41,"high":12.6,"low":12.35,"open":12.46,"volume":7009600},{"timestamp":1378387800,"date":"2013-09-05","index":2910,"close":12.8,"high":12.87,"low":12.41,"open":12.41,"volume":6313200},{"timestamp":1378474200,"date":"2013-09-06","index":2911,"close":12.4,"high":12.88,"low":12.36,"open":12.81,"volume":7304800},{"timestamp":1378733400,"date":"2013-09-09","index":2912,"close":12.52,"high":12.7,"low":12.43,"open":12.52,"volume":7003600}]},{"date":"2013-05-23","estimated":0.1,"reported":0.12,"pre":[{"timestamp":1368106200,"date":"2013-05-09","index":2828,"close":9.27,"high":9.38,"low":9.15,"open":9.28,"volume":13998400},{"timestamp":1368192600,"date":"2013-05-10","index":2829,"close":9.6,"high":9.6,"low":9.28,"open":9.29,"volume":9331200},{"timestamp":1368451800,"date":"2013-05-13","index":2830,"close":9.57,"high":9.65,"low":9.55,"open":9.56,"volume":11100800},{"timestamp":1368538200,"date":"2013-05-14","index":2831,"close":9.66,"high":9.75,"low":9.55,"open":9.55,"volume":9750800},{"timestamp":1368624600,"date":"2013-05-15","index":2832,"close":9.75,"high":9.81,"low":9.61,"open":9.65,"volume":7657600},{"timestamp":1368711000,"date":"2013-05-16","index":2833,"close":9.51,"high":9.72,"low":9.45,"open":9.7,"volume":9675600},{"timestamp":1368797400,"date":"2013-05-17","index":2834,"close":9.94,"high":9.97,"low":9.57,"open":9.6,"volume":15209200},{"timestamp":1369056600,"date":"2013-05-20","index":2835,"close":9.69,"high":9.95,"low":9.69,"open":9.94,"volume":10988400},{"timestamp":1369143000,"date":"2013-05-21","index":2836,"close":9.19,"high":9.82,"low":8.94,"open":9.77,"volume":34144800},{"timestamp":1369229400,"date":"2013-05-22","index":2837,"close":9.06,"high":9.35,"low":8.93,"open":9.1,"volume":25998400},{"timestamp":1369315800,"date":"2013-05-23","index":2838,"close":9,"high":9.2,"low":8.7,"open":8.99,"volume":33572800}],"post":[{"timestamp":1369402200,"date":"2013-05-24","index":2839,"close":8.03,"high":8.86,"low":7.74,"open":8.8,"volume":55468800},{"timestamp":1369747800,"date":"2013-05-28","index":2840,"close":7.93,"high":8.39,"low":7.88,"open":8.2,"volume":19694800},{"timestamp":1369834200,"date":"2013-05-29","index":2841,"close":7.95,"high":8.02,"low":7.87,"open":7.89,"volume":8894400},{"timestamp":1369920600,"date":"2013-05-30","index":2842,"close":8.38,"high":8.43,"low":7.91,"open":7.91,"volume":16263600},{"timestamp":1370007000,"date":"2013-05-31","index":2843,"close":8.29,"high":8.46,"low":8.15,"open":8.18,"volume":13592000},{"timestamp":1370266200,"date":"2013-06-03","index":2844,"close":8.6,"high":8.66,"low":8.29,"open":8.3,"volume":19293600},{"timestamp":1370352600,"date":"2013-06-04","index":2845,"close":8.87,"high":9.01,"low":8.57,"open":8.59,"volume":26521200},{"timestamp":1370439000,"date":"2013-06-05","index":2846,"close":8.72,"high":8.94,"low":8.56,"open":8.83,"volume":17047600},{"timestamp":1370525400,"date":"2013-06-06","index":2847,"close":8.65,"high":8.94,"low":8.49,"open":8.73,"volume":16494400},{"timestamp":1370611800,"date":"2013-06-07","index":2848,"close":9.19,"high":9.37,"low":8.89,"open":8.9,"volume":28413200},{"timestamp":1370871000,"date":"2013-06-10","index":2849,"close":8.75,"high":9.25,"low":8.71,"open":9.19,"volume":17507200}]},{"date":"2013-03-28","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1363267800,"date":"2013-03-14","index":2789,"close":6.35,"high":6.43,"low":6.28,"open":6.43,"volume":6496000},{"timestamp":1363354200,"date":"2013-03-15","index":2790,"close":6.36,"high":6.37,"low":6.24,"open":6.33,"volume":10422800},{"timestamp":1363613400,"date":"2013-03-18","index":2791,"close":6.43,"high":6.45,"low":6.29,"open":6.29,"volume":5818000},{"timestamp":1363699800,"date":"2013-03-19","index":2792,"close":6.31,"high":6.45,"low":6.22,"open":6.45,"volume":5177200},{"timestamp":1363786200,"date":"2013-03-20","index":2793,"close":6.36,"high":6.38,"low":6.26,"open":6.35,"volume":7318400},{"timestamp":1363872600,"date":"2013-03-21","index":2794,"close":6.31,"high":6.42,"low":6.25,"open":6.34,"volume":7572000},{"timestamp":1363959000,"date":"2013-03-22","index":2795,"close":6.41,"high":6.45,"low":6.27,"open":6.34,"volume":4812800},{"timestamp":1364218200,"date":"2013-03-25","index":2796,"close":6.34,"high":6.54,"low":6.3,"open":6.45,"volume":8667600},{"timestamp":1364304600,"date":"2013-03-26","index":2797,"close":6.59,"high":6.6,"low":6.36,"open":6.41,"volume":14184000},{"timestamp":1364391000,"date":"2013-03-27","index":2798,"close":6.61,"high":6.67,"low":6.53,"open":6.57,"volume":12135200},{"timestamp":1364477400,"date":"2013-03-28","index":2799,"close":6.99,"high":7.17,"low":6.31,"open":6.31,"volume":39372800}],"post":[{"timestamp":1364823000,"date":"2013-04-01","index":2800,"close":7.44,"high":7.52,"low":6.98,"open":7,"volume":28086000},{"timestamp":1364909400,"date":"2013-04-02","index":2801,"close":7.56,"high":7.59,"low":7.26,"open":7.43,"volume":16349200},{"timestamp":1364995800,"date":"2013-04-03","index":2802,"close":7.56,"high":7.65,"low":7.5,"open":7.57,"volume":18020400},{"timestamp":1365082200,"date":"2013-04-04","index":2803,"close":7.47,"high":7.78,"low":7.37,"open":7.55,"volume":17995200},{"timestamp":1365168600,"date":"2013-04-05","index":2804,"close":7.49,"high":7.52,"low":7.33,"open":7.41,"volume":11217200},{"timestamp":1365427800,"date":"2013-04-08","index":2805,"close":7.57,"high":7.64,"low":7.46,"open":7.51,"volume":11594000},{"timestamp":1365514200,"date":"2013-04-09","index":2806,"close":7.47,"high":7.59,"low":7.46,"open":7.55,"volume":9748000},{"timestamp":1365600600,"date":"2013-04-10","index":2807,"close":7.48,"high":7.56,"low":7.38,"open":7.5,"volume":11600000},{"timestamp":1365687000,"date":"2013-04-11","index":2808,"close":7.92,"high":7.94,"low":7.48,"open":7.5,"volume":25042000},{"timestamp":1365773400,"date":"2013-04-12","index":2809,"close":8.01,"high":8.08,"low":7.79,"open":7.89,"volume":11446800},{"timestamp":1366032600,"date":"2013-04-15","index":2810,"close":7.84,"high":8.04,"low":7.83,"open":8,"volume":11366800}]},{"date":"2012-11-15","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1351776600,"date":"2012-11-01","index":2699,"close":5.9,"high":5.91,"low":5.7,"open":5.71,"volume":6469200},{"timestamp":1351863000,"date":"2012-11-02","index":2700,"close":5.95,"high":5.99,"low":5.9,"open":5.9,"volume":9767600},{"timestamp":1352125800,"date":"2012-11-05","index":2701,"close":5.93,"high":6.07,"low":5.91,"open":5.96,"volume":7708400},{"timestamp":1352212200,"date":"2012-11-06","index":2702,"close":5.98,"high":6.03,"low":5.94,"open":5.97,"volume":5580400},{"timestamp":1352298600,"date":"2012-11-07","index":2703,"close":5.85,"high":5.97,"low":5.81,"open":5.95,"volume":7892400},{"timestamp":1352385000,"date":"2012-11-08","index":2704,"close":5.63,"high":5.86,"low":5.51,"open":5.84,"volume":11655200},{"timestamp":1352471400,"date":"2012-11-09","index":2705,"close":5.53,"high":5.67,"low":5.35,"open":5.55,"volume":13927200},{"timestamp":1352730600,"date":"2012-11-12","index":2706,"close":5.77,"high":5.81,"low":5.53,"open":5.53,"volume":11094400},{"timestamp":1352817000,"date":"2012-11-13","index":2707,"close":5.82,"high":5.82,"low":5.59,"open":5.74,"volume":13159200},{"timestamp":1352903400,"date":"2012-11-14","index":2708,"close":5.87,"high":6.06,"low":5.8,"open":5.84,"volume":25697200},{"timestamp":1352989800,"date":"2012-11-15","index":2709,"close":6.13,"high":6.22,"low":5.75,"open":6.01,"volume":43767600}],"post":[{"timestamp":1353076200,"date":"2012-11-16","index":2710,"close":6.39,"high":6.41,"low":6.16,"open":6.16,"volume":29376000},{"timestamp":1353335400,"date":"2012-11-19","index":2711,"close":6.48,"high":6.55,"low":6.32,"open":6.47,"volume":23256000},{"timestamp":1353421800,"date":"2012-11-20","index":2712,"close":6.62,"high":6.62,"low":6.44,"open":6.49,"volume":11994400},{"timestamp":1353508200,"date":"2012-11-21","index":2713,"close":6.77,"high":6.79,"low":6.57,"open":6.61,"volume":22854400},{"timestamp":1353681000,"date":"2012-11-23","index":2714,"close":6.77,"high":7,"low":6.74,"open":6.83,"volume":10151600},{"timestamp":1353940200,"date":"2012-11-26","index":2715,"close":6.7,"high":6.75,"low":6.6,"open":6.71,"volume":9468400},{"timestamp":1354026600,"date":"2012-11-27","index":2716,"close":6.67,"high":6.88,"low":6.66,"open":6.71,"volume":12588400},{"timestamp":1354113000,"date":"2012-11-28","index":2717,"close":6.61,"high":6.69,"low":6.56,"open":6.66,"volume":14475600},{"timestamp":1354199400,"date":"2012-11-29","index":2718,"close":6.55,"high":6.67,"low":6.46,"open":6.64,"volume":10922800},{"timestamp":1354285800,"date":"2012-11-30","index":2719,"close":6.56,"high":6.64,"low":6.52,"open":6.58,"volume":10282000},{"timestamp":1354545000,"date":"2012-12-03","index":2720,"close":6.46,"high":6.61,"low":6.45,"open":6.61,"volume":9694400}]},{"date":"2012-08-16","estimated":0.04,"reported":0.04,"pre":[{"timestamp":1343914200,"date":"2012-08-02","index":2637,"close":3.94,"high":4.03,"low":3.83,"open":3.99,"volume":15403600},{"timestamp":1344000600,"date":"2012-08-03","index":2638,"close":3.97,"high":4.03,"low":3.96,"open":3.98,"volume":9270800},{"timestamp":1344259800,"date":"2012-08-06","index":2639,"close":4,"high":4.09,"low":3.97,"open":4.02,"volume":10794000},{"timestamp":1344346200,"date":"2012-08-07","index":2640,"close":4.2,"high":4.25,"low":4,"open":4,"volume":11186400},{"timestamp":1344432600,"date":"2012-08-08","index":2641,"close":4.18,"high":4.22,"low":4.17,"open":4.18,"volume":5980000},{"timestamp":1344519000,"date":"2012-08-09","index":2642,"close":4.21,"high":4.22,"low":4.13,"open":4.18,"volume":6773200},{"timestamp":1344605400,"date":"2012-08-10","index":2643,"close":4.43,"high":4.43,"low":4.16,"open":4.2,"volume":18812000},{"timestamp":1344864600,"date":"2012-08-13","index":2644,"close":4.47,"high":4.71,"low":4.4,"open":4.63,"volume":21730400},{"timestamp":1344951000,"date":"2012-08-14","index":2645,"close":4.32,"high":4.52,"low":4.3,"open":4.49,"volume":20002400},{"timestamp":1345037400,"date":"2012-08-15","index":2646,"close":4.26,"high":4.41,"low":4.26,"open":4.32,"volume":18440000},{"timestamp":1345123800,"date":"2012-08-16","index":2647,"close":4.49,"high":4.57,"low":4.15,"open":4.32,"volume":44530800}],"post":[{"timestamp":1345210200,"date":"2012-08-17","index":2648,"close":4.64,"high":4.68,"low":4.44,"open":4.5,"volume":24764000},{"timestamp":1345469400,"date":"2012-08-20","index":2649,"close":4.87,"high":4.9,"low":4.63,"open":4.69,"volume":27220800},{"timestamp":1345555800,"date":"2012-08-21","index":2650,"close":4.87,"high":4.89,"low":4.73,"open":4.87,"volume":20158400},{"timestamp":1345642200,"date":"2012-08-22","index":2651,"close":4.7,"high":4.89,"low":4.65,"open":4.87,"volume":18076400},{"timestamp":1345728600,"date":"2012-08-23","index":2652,"close":4.72,"high":4.76,"low":4.7,"open":4.72,"volume":10826000},{"timestamp":1345815000,"date":"2012-08-24","index":2653,"close":4.61,"high":4.69,"low":4.57,"open":4.66,"volume":12168800},{"timestamp":1346074200,"date":"2012-08-27","index":2654,"close":4.54,"high":4.63,"low":4.53,"open":4.63,"volume":8438000},{"timestamp":1346160600,"date":"2012-08-28","index":2655,"close":4.53,"high":4.57,"low":4.52,"open":4.55,"volume":8153200},{"timestamp":1346247000,"date":"2012-08-29","index":2656,"close":4.65,"high":4.68,"low":4.49,"open":4.55,"volume":14051600},{"timestamp":1346333400,"date":"2012-08-30","index":2657,"close":4.79,"high":4.84,"low":4.63,"open":4.66,"volume":13877200},{"timestamp":1346419800,"date":"2012-08-31","index":2658,"close":4.77,"high":4.81,"low":4.72,"open":4.8,"volume":15605600}]},{"date":"2012-05-17","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1336051800,"date":"2012-05-03","index":2574,"close":5.62,"high":5.7,"low":5.49,"open":5.68,"volume":10063600},{"timestamp":1336138200,"date":"2012-05-04","index":2575,"close":5.46,"high":5.63,"low":5.46,"open":5.59,"volume":7302000},{"timestamp":1336397400,"date":"2012-05-07","index":2576,"close":5.27,"high":5.5,"low":5.26,"open":5.43,"volume":11707600},{"timestamp":1336483800,"date":"2012-05-08","index":2577,"close":5.28,"high":5.39,"low":5.18,"open":5.23,"volume":17536000},{"timestamp":1336570200,"date":"2012-05-09","index":2578,"close":5.23,"high":5.29,"low":5.18,"open":5.21,"volume":16157600},{"timestamp":1336656600,"date":"2012-05-10","index":2579,"close":5.27,"high":5.3,"low":5.22,"open":5.26,"volume":10103600},{"timestamp":1336743000,"date":"2012-05-11","index":2580,"close":5.08,"high":5.31,"low":5.04,"open":5.21,"volume":20427200},{"timestamp":1337002200,"date":"2012-05-14","index":2581,"close":5.22,"high":5.3,"low":5.02,"open":5.04,"volume":12568800},{"timestamp":1337088600,"date":"2012-05-15","index":2582,"close":5.16,"high":5.22,"low":5.09,"open":5.2,"volume":12344400},{"timestamp":1337175000,"date":"2012-05-16","index":2583,"close":5.21,"high":5.28,"low":5.17,"open":5.18,"volume":13711600},{"timestamp":1337261400,"date":"2012-05-17","index":2584,"close":4.63,"high":5.05,"low":4.61,"open":4.99,"volume":48078800}],"post":[{"timestamp":1337347800,"date":"2012-05-18","index":2585,"close":4.77,"high":4.84,"low":4.53,"open":4.62,"volume":19713200},{"timestamp":1337607000,"date":"2012-05-21","index":2586,"close":4.74,"high":4.81,"low":4.73,"open":4.77,"volume":19206400},{"timestamp":1337693400,"date":"2012-05-22","index":2587,"close":4.76,"high":4.82,"low":4.74,"open":4.78,"volume":14009200},{"timestamp":1337779800,"date":"2012-05-23","index":2588,"close":4.77,"high":4.82,"low":4.67,"open":4.74,"volume":22000000},{"timestamp":1337866200,"date":"2012-05-24","index":2589,"close":4.79,"high":4.8,"low":4.69,"open":4.77,"volume":19172800},{"timestamp":1337952600,"date":"2012-05-25","index":2590,"close":4.88,"high":4.93,"low":4.8,"open":4.81,"volume":12567200},{"timestamp":1338298200,"date":"2012-05-29","index":2591,"close":4.93,"high":4.95,"low":4.82,"open":4.9,"volume":10799200},{"timestamp":1338384600,"date":"2012-05-30","index":2592,"close":4.91,"high":5.28,"low":4.78,"open":4.88,"volume":26932000},{"timestamp":1338471000,"date":"2012-05-31","index":2593,"close":4.8,"high":4.93,"low":4.75,"open":4.87,"volume":11325600},{"timestamp":1338557400,"date":"2012-06-01","index":2594,"close":4.8,"high":4.86,"low":4.66,"open":4.69,"volume":14711600},{"timestamp":1338816600,"date":"2012-06-04","index":2595,"close":4.8,"high":4.82,"low":4.71,"open":4.8,"volume":14632400}]},{"date":"2012-03-22","estimated":0.43,"reported":0.43,"pre":[{"timestamp":1331217000,"date":"2012-03-08","index":2535,"close":6.05,"high":6.09,"low":5.99,"open":6,"volume":13078400},{"timestamp":1331303400,"date":"2012-03-09","index":2536,"close":5.97,"high":6.03,"low":5.89,"open":5.98,"volume":20076800},{"timestamp":1331559000,"date":"2012-03-12","index":2537,"close":5.94,"high":6.01,"low":5.89,"open":5.97,"volume":8457200},{"timestamp":1331645400,"date":"2012-03-13","index":2538,"close":5.95,"high":6.02,"low":5.88,"open":6.02,"volume":13164000},{"timestamp":1331731800,"date":"2012-03-14","index":2539,"close":5.88,"high":5.99,"low":5.83,"open":5.94,"volume":13883200},{"timestamp":1331818200,"date":"2012-03-15","index":2540,"close":5.95,"high":5.95,"low":5.82,"open":5.88,"volume":11116400},{"timestamp":1331904600,"date":"2012-03-16","index":2541,"close":5.89,"high":5.97,"low":5.88,"open":5.97,"volume":15375600},{"timestamp":1332163800,"date":"2012-03-19","index":2542,"close":5.99,"high":6.04,"low":5.89,"open":5.91,"volume":14823600},{"timestamp":1332250200,"date":"2012-03-20","index":2543,"close":6,"high":6.08,"low":5.9,"open":5.99,"volume":14239600},{"timestamp":1332336600,"date":"2012-03-21","index":2544,"close":6.17,"high":6.19,"low":6,"open":6.01,"volume":17963600},{"timestamp":1332423000,"date":"2012-03-22","index":2545,"close":5.79,"high":6.44,"low":5.75,"open":6.31,"volume":44606800}],"post":[{"timestamp":1332509400,"date":"2012-03-23","index":2546,"close":5.91,"high":5.94,"low":5.74,"open":5.82,"volume":15335600},{"timestamp":1332768600,"date":"2012-03-26","index":2547,"close":5.95,"high":6.02,"low":5.88,"open":5.96,"volume":12685600},{"timestamp":1332855000,"date":"2012-03-27","index":2548,"close":5.94,"high":5.99,"low":5.9,"open":5.97,"volume":8856400},{"timestamp":1332941400,"date":"2012-03-28","index":2549,"close":5.87,"high":5.94,"low":5.8,"open":5.93,"volume":12501600},{"timestamp":1333027800,"date":"2012-03-29","index":2550,"close":5.65,"high":5.91,"low":5.51,"open":5.8,"volume":35629600},{"timestamp":1333114200,"date":"2012-03-30","index":2551,"close":5.46,"high":5.7,"low":5.45,"open":5.7,"volume":19977200},{"timestamp":1333373400,"date":"2012-04-02","index":2552,"close":5.61,"high":5.66,"low":5.41,"open":5.43,"volume":20012000},{"timestamp":1333459800,"date":"2012-04-03","index":2553,"close":5.51,"high":5.68,"low":5.48,"open":5.62,"volume":15712400},{"timestamp":1333546200,"date":"2012-04-04","index":2554,"close":5.49,"high":5.57,"low":5.43,"open":5.49,"volume":11406000},{"timestamp":1333632600,"date":"2012-04-05","index":2555,"close":5.43,"high":5.53,"low":5.41,"open":5.46,"volume":11237600},{"timestamp":1333978200,"date":"2012-04-09","index":2556,"close":5.46,"high":5.52,"low":5.36,"open":5.39,"volume":10108000}]},{"date":"2011-11-17","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1320327000,"date":"2011-11-03","index":2450,"close":6.46,"high":6.47,"low":6.22,"open":6.32,"volume":10368400},{"timestamp":1320413400,"date":"2011-11-04","index":2451,"close":6.42,"high":6.47,"low":6.37,"open":6.43,"volume":10893200},{"timestamp":1320676200,"date":"2011-11-07","index":2452,"close":6.36,"high":6.45,"low":6.33,"open":6.43,"volume":7739200},{"timestamp":1320762600,"date":"2011-11-08","index":2453,"close":6.41,"high":6.43,"low":6.28,"open":6.38,"volume":7874000},{"timestamp":1320849000,"date":"2011-11-09","index":2454,"close":6.23,"high":6.38,"low":6.22,"open":6.28,"volume":7390400},{"timestamp":1320935400,"date":"2011-11-10","index":2455,"close":6.15,"high":6.3,"low":6.11,"open":6.3,"volume":13498800},{"timestamp":1321021800,"date":"2011-11-11","index":2456,"close":6.29,"high":6.36,"low":6.18,"open":6.22,"volume":9797200},{"timestamp":1321281000,"date":"2011-11-14","index":2457,"close":6.16,"high":6.21,"low":6.01,"open":6.21,"volume":12884400},{"timestamp":1321367400,"date":"2011-11-15","index":2458,"close":5.89,"high":6.13,"low":5.88,"open":6.13,"volume":28351600},{"timestamp":1321453800,"date":"2011-11-16","index":2459,"close":5.63,"high":5.82,"low":5.56,"open":5.8,"volume":46004000},{"timestamp":1321540200,"date":"2011-11-17","index":2460,"close":5.48,"high":5.71,"low":5.44,"open":5.55,"volume":28222800}],"post":[{"timestamp":1321626600,"date":"2011-11-18","index":2461,"close":5.61,"high":5.7,"low":5.48,"open":5.5,"volume":24363600},{"timestamp":1321885800,"date":"2011-11-21","index":2462,"close":5.68,"high":5.74,"low":5.47,"open":5.52,"volume":22012800},{"timestamp":1321972200,"date":"2011-11-22","index":2463,"close":5.61,"high":5.68,"low":5.6,"open":5.66,"volume":15705200},{"timestamp":1322058600,"date":"2011-11-23","index":2464,"close":5.53,"high":5.59,"low":5.47,"open":5.57,"volume":15152000},{"timestamp":1322231400,"date":"2011-11-25","index":2465,"close":5.38,"high":5.51,"low":5.36,"open":5.49,"volume":7029200},{"timestamp":1322490600,"date":"2011-11-28","index":2466,"close":5.59,"high":5.62,"low":5.51,"open":5.51,"volume":13752000},{"timestamp":1322577000,"date":"2011-11-29","index":2467,"close":5.69,"high":5.81,"low":5.63,"open":5.63,"volume":19185200},{"timestamp":1322663400,"date":"2011-11-30","index":2468,"close":5.78,"high":5.86,"low":5.68,"open":5.82,"volume":13308800},{"timestamp":1322749800,"date":"2011-12-01","index":2469,"close":5.84,"high":5.88,"low":5.73,"open":5.78,"volume":9447600},{"timestamp":1322836200,"date":"2011-12-02","index":2470,"close":5.8,"high":5.96,"low":5.78,"open":5.93,"volume":8672400},{"timestamp":1323095400,"date":"2011-12-05","index":2471,"close":5.92,"high":5.93,"low":5.8,"open":5.86,"volume":10777600}]},{"date":"2011-08-18","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1312464600,"date":"2011-08-04","index":2386,"close":5.47,"high":5.67,"low":5.47,"open":5.64,"volume":23584400},{"timestamp":1312551000,"date":"2011-08-05","index":2387,"close":5.53,"high":5.61,"low":5.38,"open":5.52,"volume":29738800},{"timestamp":1312810200,"date":"2011-08-08","index":2388,"close":5.14,"high":5.45,"low":5.09,"open":5.41,"volume":23076800},{"timestamp":1312896600,"date":"2011-08-09","index":2389,"close":5.34,"high":5.35,"low":5.05,"open":5.17,"volume":19598000},{"timestamp":1312983000,"date":"2011-08-10","index":2390,"close":5.14,"high":5.3,"low":5.11,"open":5.22,"volume":15165200},{"timestamp":1313069400,"date":"2011-08-11","index":2391,"close":5.36,"high":5.43,"low":5.12,"open":5.16,"volume":11655200},{"timestamp":1313155800,"date":"2011-08-12","index":2392,"close":5.18,"high":5.37,"low":5.12,"open":5.37,"volume":17011600},{"timestamp":1313415000,"date":"2011-08-15","index":2393,"close":5.24,"high":5.26,"low":5.14,"open":5.2,"volume":14981200},{"timestamp":1313501400,"date":"2011-08-16","index":2394,"close":5.35,"high":5.37,"low":5.16,"open":5.19,"volume":14374800},{"timestamp":1313587800,"date":"2011-08-17","index":2395,"close":5.11,"high":5.38,"low":5.03,"open":5.36,"volume":21244800},{"timestamp":1313674200,"date":"2011-08-18","index":2396,"close":5.36,"high":5.36,"low":4.59,"open":4.68,"volume":56232000}],"post":[{"timestamp":1313760600,"date":"2011-08-19","index":2397,"close":5.39,"high":5.73,"low":5.25,"open":5.27,"volume":32240000},{"timestamp":1314019800,"date":"2011-08-22","index":2398,"close":5.4,"high":5.49,"low":5.26,"open":5.49,"volume":22248400},{"timestamp":1314106200,"date":"2011-08-23","index":2399,"close":5.64,"high":5.64,"low":5.36,"open":5.44,"volume":20627200},{"timestamp":1314192600,"date":"2011-08-24","index":2400,"close":5.84,"high":5.86,"low":5.63,"open":5.63,"volume":20480800},{"timestamp":1314279000,"date":"2011-08-25","index":2401,"close":5.63,"high":5.91,"low":5.62,"open":5.86,"volume":14174800},{"timestamp":1314365400,"date":"2011-08-26","index":2402,"close":5.7,"high":5.75,"low":5.51,"open":5.6,"volume":12893600},{"timestamp":1314624600,"date":"2011-08-29","index":2403,"close":5.78,"high":5.78,"low":5.66,"open":5.74,"volume":15113600},{"timestamp":1314711000,"date":"2011-08-30","index":2404,"close":5.84,"high":5.99,"low":5.75,"open":5.77,"volume":14685200},{"timestamp":1314797400,"date":"2011-08-31","index":2405,"close":5.98,"high":6.01,"low":5.84,"open":5.88,"volume":17735600},{"timestamp":1314883800,"date":"2011-09-01","index":2406,"close":5.76,"high":5.99,"low":5.76,"open":5.96,"volume":10999200},{"timestamp":1314970200,"date":"2011-09-02","index":2407,"close":5.54,"high":5.71,"low":5.53,"open":5.68,"volume":10083200}]},{"date":"2011-05-19","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1304602200,"date":"2011-05-05","index":2323,"close":6.47,"high":6.53,"low":6.4,"open":6.41,"volume":13301200},{"timestamp":1304688600,"date":"2011-05-06","index":2324,"close":6.36,"high":6.54,"low":6.34,"open":6.52,"volume":12817600},{"timestamp":1304947800,"date":"2011-05-09","index":2325,"close":6.37,"high":6.41,"low":6.32,"open":6.37,"volume":7954400},{"timestamp":1305034200,"date":"2011-05-10","index":2326,"close":6.45,"high":6.47,"low":6.36,"open":6.39,"volume":9244800},{"timestamp":1305120600,"date":"2011-05-11","index":2327,"close":6.45,"high":6.47,"low":6.35,"open":6.43,"volume":8936000},{"timestamp":1305207000,"date":"2011-05-12","index":2328,"close":6.48,"high":6.5,"low":6.38,"open":6.45,"volume":10474000},{"timestamp":1305293400,"date":"2011-05-13","index":2329,"close":6.68,"high":6.92,"low":6.63,"open":6.64,"volume":22156000},{"timestamp":1305552600,"date":"2011-05-16","index":2330,"close":6.62,"high":6.68,"low":6.53,"open":6.68,"volume":17397600},{"timestamp":1305639000,"date":"2011-05-17","index":2331,"close":6.59,"high":6.64,"low":6.51,"open":6.55,"volume":11913600},{"timestamp":1305725400,"date":"2011-05-18","index":2332,"close":6.67,"high":6.7,"low":6.58,"open":6.62,"volume":14644000},{"timestamp":1305811800,"date":"2011-05-19","index":2333,"close":6.83,"high":6.86,"low":6.14,"open":6.36,"volume":55522800}],"post":[{"timestamp":1305898200,"date":"2011-05-20","index":2334,"close":6.97,"high":7.05,"low":6.8,"open":6.86,"volume":30978000},{"timestamp":1306157400,"date":"2011-05-23","index":2335,"close":6.91,"high":7.01,"low":6.85,"open":6.91,"volume":16475600},{"timestamp":1306243800,"date":"2011-05-24","index":2336,"close":6.91,"high":7.16,"low":6.9,"open":6.93,"volume":24013200},{"timestamp":1306330200,"date":"2011-05-25","index":2337,"close":6.94,"high":6.99,"low":6.73,"open":6.87,"volume":20483600},{"timestamp":1306416600,"date":"2011-05-26","index":2338,"close":6.94,"high":6.98,"low":6.87,"open":6.93,"volume":10902400},{"timestamp":1306503000,"date":"2011-05-27","index":2339,"close":7.05,"high":7.06,"low":6.95,"open":6.98,"volume":9684000},{"timestamp":1306848600,"date":"2011-05-31","index":2340,"close":6.99,"high":7.12,"low":6.91,"open":7.08,"volume":19066400},{"timestamp":1306935000,"date":"2011-06-01","index":2341,"close":6.87,"high":7.01,"low":6.86,"open":6.98,"volume":15425600},{"timestamp":1307021400,"date":"2011-06-02","index":2342,"close":6.82,"high":6.95,"low":6.76,"open":6.95,"volume":12416000},{"timestamp":1307107800,"date":"2011-06-03","index":2343,"close":6.68,"high":6.79,"low":6.57,"open":6.74,"volume":12872000},{"timestamp":1307367000,"date":"2011-06-06","index":2344,"close":6.64,"high":6.76,"low":6.63,"open":6.68,"volume":8754400}]},{"date":"2011-03-24","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":2284,"close":4.89,"high":4.95,"low":4.88,"open":4.92,"volume":20054400},{"timestamp":1299853800,"date":"2011-03-11","index":2285,"close":4.94,"high":4.98,"low":4.86,"open":4.86,"volume":13231600},{"timestamp":1300109400,"date":"2011-03-14","index":2286,"close":4.95,"high":5.03,"low":4.9,"open":4.91,"volume":16224400},{"timestamp":1300195800,"date":"2011-03-15","index":2287,"close":5.13,"high":5.17,"low":4.86,"open":4.86,"volume":26211600},{"timestamp":1300282200,"date":"2011-03-16","index":2288,"close":5.14,"high":5.21,"low":5.08,"open":5.11,"volume":21472400},{"timestamp":1300368600,"date":"2011-03-17","index":2289,"close":5.24,"high":5.33,"low":5.18,"open":5.2,"volume":17913200},{"timestamp":1300455000,"date":"2011-03-18","index":2290,"close":5.24,"high":5.29,"low":5.15,"open":5.29,"volume":22613600},{"timestamp":1300714200,"date":"2011-03-21","index":2291,"close":5.3,"high":5.31,"low":5.23,"open":5.28,"volume":14425600},{"timestamp":1300800600,"date":"2011-03-22","index":2292,"close":5.26,"high":5.32,"low":5.25,"open":5.3,"volume":10503600},{"timestamp":1300887000,"date":"2011-03-23","index":2293,"close":5.28,"high":5.3,"low":5.17,"open":5.24,"volume":15660000},{"timestamp":1300973400,"date":"2011-03-24","index":2294,"close":5.43,"high":5.6,"low":5.38,"open":5.55,"volume":36630400}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":2295,"close":5.43,"high":5.51,"low":5.43,"open":5.46,"volume":20421600},{"timestamp":1301319000,"date":"2011-03-28","index":2296,"close":5.49,"high":5.51,"low":5.45,"open":5.45,"volume":11341600},{"timestamp":1301405400,"date":"2011-03-29","index":2297,"close":5.58,"high":5.61,"low":5.48,"open":5.49,"volume":15980000},{"timestamp":1301491800,"date":"2011-03-30","index":2298,"close":5.66,"high":5.7,"low":5.56,"open":5.63,"volume":14192400},{"timestamp":1301578200,"date":"2011-03-31","index":2299,"close":5.63,"high":5.66,"low":5.57,"open":5.64,"volume":11223200},{"timestamp":1301664600,"date":"2011-04-01","index":2300,"close":5.73,"high":5.76,"low":5.64,"open":5.67,"volume":21412000},{"timestamp":1301923800,"date":"2011-04-04","index":2301,"close":5.64,"high":5.78,"low":5.62,"open":5.73,"volume":10445200},{"timestamp":1302010200,"date":"2011-04-05","index":2302,"close":5.89,"high":6,"low":5.63,"open":5.64,"volume":26934800},{"timestamp":1302096600,"date":"2011-04-06","index":2303,"close":5.97,"high":6.05,"low":5.89,"open":5.89,"volume":19400000},{"timestamp":1302183000,"date":"2011-04-07","index":2304,"close":6.01,"high":6.1,"low":5.97,"open":5.99,"volume":19617200},{"timestamp":1302269400,"date":"2011-04-08","index":2305,"close":5.95,"high":6.05,"low":5.89,"open":6.01,"volume":15777600}]},{"date":"2010-11-18","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1288877400,"date":"2010-11-04","index":2198,"close":4.99,"high":4.99,"low":4.91,"open":4.91,"volume":11070400},{"timestamp":1288963800,"date":"2010-11-05","index":2199,"close":5,"high":5.09,"low":4.96,"open":4.97,"volume":14497200},{"timestamp":1289226600,"date":"2010-11-08","index":2200,"close":5.13,"high":5.19,"low":4.94,"open":5,"volume":14281600},{"timestamp":1289313000,"date":"2010-11-09","index":2201,"close":5.05,"high":5.17,"low":5.04,"open":5.15,"volume":15514000},{"timestamp":1289399400,"date":"2010-11-10","index":2202,"close":5.03,"high":5.09,"low":5.01,"open":5.05,"volume":16176400},{"timestamp":1289485800,"date":"2010-11-11","index":2203,"close":5.28,"high":5.29,"low":4.95,"open":5,"volume":29224000},{"timestamp":1289572200,"date":"2010-11-12","index":2204,"close":5.21,"high":5.3,"low":5.16,"open":5.25,"volume":13454000},{"timestamp":1289831400,"date":"2010-11-15","index":2205,"close":5.18,"high":5.26,"low":5.17,"open":5.24,"volume":8705200},{"timestamp":1289917800,"date":"2010-11-16","index":2206,"close":5.21,"high":5.3,"low":5.14,"open":5.15,"volume":23330800},{"timestamp":1290004200,"date":"2010-11-17","index":2207,"close":5.25,"high":5.53,"low":5.24,"open":5.36,"volume":46576000},{"timestamp":1290090600,"date":"2010-11-18","index":2208,"close":5.1,"high":5.42,"low":5.01,"open":5.13,"volume":44690400}],"post":[{"timestamp":1290177000,"date":"2010-11-19","index":2209,"close":5.03,"high":5.1,"low":4.97,"open":5.09,"volume":14322800},{"timestamp":1290436200,"date":"2010-11-22","index":2210,"close":5.09,"high":5.16,"low":5.01,"open":5.03,"volume":13339600},{"timestamp":1290522600,"date":"2010-11-23","index":2211,"close":5.05,"high":5.11,"low":5.03,"open":5.06,"volume":8614400},{"timestamp":1290609000,"date":"2010-11-24","index":2212,"close":5.09,"high":5.13,"low":5.04,"open":5.09,"volume":7475200},{"timestamp":1290781800,"date":"2010-11-26","index":2213,"close":5.13,"high":5.18,"low":5.06,"open":5.08,"volume":4770000},{"timestamp":1291041000,"date":"2010-11-29","index":2214,"close":5.03,"high":5.11,"low":5.02,"open":5.09,"volume":10330400},{"timestamp":1291127400,"date":"2010-11-30","index":2215,"close":4.98,"high":5.07,"low":4.97,"open":5,"volume":12746000},{"timestamp":1291213800,"date":"2010-12-01","index":2216,"close":5.07,"high":5.13,"low":4.97,"open":5.05,"volume":17286400},{"timestamp":1291300200,"date":"2010-12-02","index":2217,"close":5.29,"high":5.31,"low":5.05,"open":5.08,"volume":21618400},{"timestamp":1291386600,"date":"2010-12-03","index":2218,"close":5.33,"high":5.35,"low":5.25,"open":5.28,"volume":15067200},{"timestamp":1291645800,"date":"2010-12-06","index":2219,"close":5.31,"high":5.35,"low":5.26,"open":5.33,"volume":8966800}]},{"date":"2010-08-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1281015000,"date":"2010-08-05","index":2134,"close":5.28,"high":5.3,"low":5.2,"open":5.3,"volume":8965600},{"timestamp":1281101400,"date":"2010-08-06","index":2135,"close":5.24,"high":5.25,"low":5.11,"open":5.23,"volume":10918000},{"timestamp":1281360600,"date":"2010-08-09","index":2136,"close":5.24,"high":5.35,"low":5.22,"open":5.29,"volume":13735200},{"timestamp":1281447000,"date":"2010-08-10","index":2137,"close":5.13,"high":5.23,"low":5.1,"open":5.19,"volume":14230000},{"timestamp":1281533400,"date":"2010-08-11","index":2138,"close":4.97,"high":5.09,"low":4.94,"open":5.07,"volume":17867600},{"timestamp":1281619800,"date":"2010-08-12","index":2139,"close":4.93,"high":5.03,"low":4.86,"open":4.92,"volume":14706400},{"timestamp":1281706200,"date":"2010-08-13","index":2140,"close":4.89,"high":4.93,"low":4.86,"open":4.91,"volume":9609200},{"timestamp":1281965400,"date":"2010-08-16","index":2141,"close":4.96,"high":4.98,"low":4.79,"open":4.87,"volume":8584000},{"timestamp":1282051800,"date":"2010-08-17","index":2142,"close":5.01,"high":5.05,"low":4.94,"open":5,"volume":6376800},{"timestamp":1282138200,"date":"2010-08-18","index":2143,"close":5.19,"high":5.22,"low":4.98,"open":4.98,"volume":13283200},{"timestamp":1282224600,"date":"2010-08-19","index":2144,"close":4.76,"high":4.92,"low":4.71,"open":4.84,"volume":47737200}],"post":[{"timestamp":1282311000,"date":"2010-08-20","index":2145,"close":4.7,"high":4.78,"low":4.64,"open":4.74,"volume":16035600},{"timestamp":1282570200,"date":"2010-08-23","index":2146,"close":4.61,"high":4.75,"low":4.58,"open":4.73,"volume":11727200},{"timestamp":1282656600,"date":"2010-08-24","index":2147,"close":4.59,"high":4.63,"low":4.49,"open":4.56,"volume":13345600},{"timestamp":1282743000,"date":"2010-08-25","index":2148,"close":4.61,"high":4.64,"low":4.51,"open":4.53,"volume":13495600},{"timestamp":1282829400,"date":"2010-08-26","index":2149,"close":4.59,"high":4.66,"low":4.55,"open":4.62,"volume":13732000},{"timestamp":1282915800,"date":"2010-08-27","index":2150,"close":4.58,"high":4.61,"low":4.47,"open":4.61,"volume":13263600},{"timestamp":1283175000,"date":"2010-08-30","index":2151,"close":4.47,"high":4.55,"low":4.44,"open":4.54,"volume":11451600},{"timestamp":1283261400,"date":"2010-08-31","index":2152,"close":4.48,"high":4.53,"low":4.43,"open":4.45,"volume":16536400},{"timestamp":1283347800,"date":"2010-09-01","index":2153,"close":4.57,"high":4.62,"low":4.51,"open":4.54,"volume":12469200},{"timestamp":1283434200,"date":"2010-09-02","index":2154,"close":4.63,"high":4.67,"low":4.57,"open":4.57,"volume":7676800},{"timestamp":1283520600,"date":"2010-09-03","index":2155,"close":4.75,"high":4.78,"low":4.67,"open":4.67,"volume":7668000}]},{"date":"2010-05-20","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1273152600,"date":"2010-05-06","index":2071,"close":5.8,"high":6.11,"low":5.52,"open":6.07,"volume":26537200},{"timestamp":1273239000,"date":"2010-05-07","index":2072,"close":5.64,"high":5.84,"low":5.48,"open":5.75,"volume":28214400},{"timestamp":1273498200,"date":"2010-05-10","index":2073,"close":5.82,"high":5.98,"low":5.73,"open":5.9,"volume":19441200},{"timestamp":1273584600,"date":"2010-05-11","index":2074,"close":5.74,"high":5.82,"low":5.56,"open":5.72,"volume":25358000},{"timestamp":1273671000,"date":"2010-05-12","index":2075,"close":5.78,"high":5.81,"low":5.57,"open":5.7,"volume":20704000},{"timestamp":1273757400,"date":"2010-05-13","index":2076,"close":5.67,"high":5.86,"low":5.66,"open":5.78,"volume":14396400},{"timestamp":1273843800,"date":"2010-05-14","index":2077,"close":5.46,"high":5.57,"low":5.22,"open":5.43,"volume":37874000},{"timestamp":1274103000,"date":"2010-05-17","index":2078,"close":5.51,"high":5.51,"low":5.32,"open":5.46,"volume":20410800},{"timestamp":1274189400,"date":"2010-05-18","index":2079,"close":5.35,"high":5.6,"low":5.33,"open":5.55,"volume":17028000},{"timestamp":1274275800,"date":"2010-05-19","index":2080,"close":5.32,"high":5.38,"low":5.18,"open":5.34,"volume":25809600},{"timestamp":1274362200,"date":"2010-05-20","index":2081,"close":5.16,"high":5.71,"low":5.15,"open":5.39,"volume":58545600}],"post":[{"timestamp":1274448600,"date":"2010-05-21","index":2082,"close":5.32,"high":5.4,"low":5.07,"open":5.12,"volume":24071200},{"timestamp":1274707800,"date":"2010-05-24","index":2083,"close":5.32,"high":5.39,"low":5.25,"open":5.33,"volume":19369200},{"timestamp":1274794200,"date":"2010-05-25","index":2084,"close":5.48,"high":5.5,"low":5.16,"open":5.2,"volume":32569200},{"timestamp":1274880600,"date":"2010-05-26","index":2085,"close":5.41,"high":5.55,"low":5.4,"open":5.52,"volume":20909200},{"timestamp":1274967000,"date":"2010-05-27","index":2086,"close":5.74,"high":5.76,"low":5.63,"open":5.64,"volume":19578400},{"timestamp":1275053400,"date":"2010-05-28","index":2087,"close":5.7,"high":5.79,"low":5.57,"open":5.73,"volume":15776800},{"timestamp":1275399000,"date":"2010-06-01","index":2088,"close":5.47,"high":5.67,"low":5.47,"open":5.65,"volume":16959200},{"timestamp":1275485400,"date":"2010-06-02","index":2089,"close":5.53,"high":5.56,"low":5.42,"open":5.48,"volume":14154800},{"timestamp":1275571800,"date":"2010-06-03","index":2090,"close":5.67,"high":5.68,"low":5.51,"open":5.54,"volume":13562000},{"timestamp":1275658200,"date":"2010-06-04","index":2091,"close":5.44,"high":5.63,"low":5.39,"open":5.54,"volume":16968000},{"timestamp":1275917400,"date":"2010-06-07","index":2092,"close":5.28,"high":5.51,"low":5.28,"open":5.45,"volume":17799600}]},{"date":"2010-03-18","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1267713000,"date":"2010-03-04","index":2027,"close":4.45,"high":4.54,"low":4.41,"open":4.47,"volume":19592400},{"timestamp":1267799400,"date":"2010-03-05","index":2028,"close":4.52,"high":4.54,"low":4.44,"open":4.46,"volume":17628800},{"timestamp":1268058600,"date":"2010-03-08","index":2029,"close":4.62,"high":4.65,"low":4.52,"open":4.53,"volume":14404400},{"timestamp":1268145000,"date":"2010-03-09","index":2030,"close":4.51,"high":4.64,"low":4.47,"open":4.61,"volume":20690400},{"timestamp":1268231400,"date":"2010-03-10","index":2031,"close":4.57,"high":4.59,"low":4.49,"open":4.51,"volume":15324000},{"timestamp":1268317800,"date":"2010-03-11","index":2032,"close":4.84,"high":4.93,"low":4.53,"open":4.56,"volume":70812800},{"timestamp":1268404200,"date":"2010-03-12","index":2033,"close":4.8,"high":4.96,"low":4.78,"open":4.88,"volume":19390800},{"timestamp":1268659800,"date":"2010-03-15","index":2034,"close":4.85,"high":4.86,"low":4.68,"open":4.8,"volume":16786000},{"timestamp":1268746200,"date":"2010-03-16","index":2035,"close":4.85,"high":4.87,"low":4.78,"open":4.87,"volume":14022800},{"timestamp":1268832600,"date":"2010-03-17","index":2036,"close":4.97,"high":4.98,"low":4.82,"open":4.85,"volume":29221600},{"timestamp":1268919000,"date":"2010-03-18","index":2037,"close":5.29,"high":5.53,"low":5.26,"open":5.38,"volume":75227200}],"post":[{"timestamp":1269005400,"date":"2010-03-19","index":2038,"close":5.28,"high":5.34,"low":5.22,"open":5.28,"volume":31450800},{"timestamp":1269264600,"date":"2010-03-22","index":2039,"close":5.4,"high":5.5,"low":5.35,"open":5.41,"volume":32534400},{"timestamp":1269351000,"date":"2010-03-23","index":2040,"close":5.55,"high":5.57,"low":5.36,"open":5.39,"volume":29708800},{"timestamp":1269437400,"date":"2010-03-24","index":2041,"close":5.43,"high":5.51,"low":5.38,"open":5.51,"volume":22520800},{"timestamp":1269523800,"date":"2010-03-25","index":2042,"close":5.45,"high":5.55,"low":5.43,"open":5.5,"volume":17515200},{"timestamp":1269610200,"date":"2010-03-26","index":2043,"close":5.5,"high":5.5,"low":5.39,"open":5.45,"volume":11542800},{"timestamp":1269869400,"date":"2010-03-29","index":2044,"close":5.44,"high":5.57,"low":5.43,"open":5.53,"volume":13868000},{"timestamp":1269955800,"date":"2010-03-30","index":2045,"close":5.45,"high":5.51,"low":5.41,"open":5.44,"volume":11360400},{"timestamp":1270042200,"date":"2010-03-31","index":2046,"close":5.48,"high":5.51,"low":5.41,"open":5.41,"volume":17516000},{"timestamp":1270128600,"date":"2010-04-01","index":2047,"close":5.6,"high":5.62,"low":5.48,"open":5.48,"volume":15999600},{"timestamp":1270474200,"date":"2010-04-05","index":2048,"close":5.66,"high":5.66,"low":5.59,"open":5.61,"volume":12947600}]},{"date":"2009-11-19","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1257431400,"date":"2009-11-05","index":1947,"close":6.05,"high":6.13,"low":5.93,"open":5.98,"volume":12047200},{"timestamp":1257517800,"date":"2009-11-06","index":1948,"close":6.16,"high":6.16,"low":5.97,"open":6.01,"volume":9437600},{"timestamp":1257777000,"date":"2009-11-09","index":1949,"close":6.38,"high":6.4,"low":6.21,"open":6.25,"volume":12618800},{"timestamp":1257863400,"date":"2009-11-10","index":1950,"close":6.3,"high":6.51,"low":6.23,"open":6.51,"volume":17291600},{"timestamp":1257949800,"date":"2009-11-11","index":1951,"close":6.11,"high":6.28,"low":6,"open":6.28,"volume":24894000},{"timestamp":1258036200,"date":"2009-11-12","index":1952,"close":6.16,"high":6.2,"low":6.04,"open":6.04,"volume":17740800},{"timestamp":1258122600,"date":"2009-11-13","index":1953,"close":5.92,"high":6.23,"low":5.86,"open":6.16,"volume":30455600},{"timestamp":1258381800,"date":"2009-11-16","index":1954,"close":6.1,"high":6.17,"low":5.94,"open":5.95,"volume":17727200},{"timestamp":1258468200,"date":"2009-11-17","index":1955,"close":5.99,"high":6.09,"low":5.87,"open":6.08,"volume":13722800},{"timestamp":1258554600,"date":"2009-11-18","index":1956,"close":6.02,"high":6.05,"low":5.95,"open":6.04,"volume":16356400},{"timestamp":1258641000,"date":"2009-11-19","index":1957,"close":6.13,"high":6.16,"low":6,"open":6.13,"volume":28052000}],"post":[{"timestamp":1258727400,"date":"2009-11-20","index":1958,"close":6.37,"high":6.41,"low":6.1,"open":6.1,"volume":24193200},{"timestamp":1258986600,"date":"2009-11-23","index":1959,"close":6.41,"high":6.51,"low":6.37,"open":6.45,"volume":18866400},{"timestamp":1259073000,"date":"2009-11-24","index":1960,"close":6.32,"high":6.47,"low":6.29,"open":6.43,"volume":15699200},{"timestamp":1259159400,"date":"2009-11-25","index":1961,"close":6.4,"high":6.43,"low":6.28,"open":6.34,"volume":12368400},{"timestamp":1259332200,"date":"2009-11-27","index":1962,"close":6.33,"high":6.36,"low":6.18,"open":6.24,"volume":7013600},{"timestamp":1259591400,"date":"2009-11-30","index":1963,"close":6.1,"high":6.34,"low":5.94,"open":6.33,"volume":32250400},{"timestamp":1259677800,"date":"2009-12-01","index":1964,"close":5.96,"high":6.2,"low":5.93,"open":6.16,"volume":24110000},{"timestamp":1259764200,"date":"2009-12-02","index":1965,"close":5.47,"high":5.84,"low":5.34,"open":5.77,"volume":82857600},{"timestamp":1259850600,"date":"2009-12-03","index":1966,"close":5.34,"high":5.57,"low":5.34,"open":5.54,"volume":32134000},{"timestamp":1259937000,"date":"2009-12-04","index":1967,"close":5.33,"high":5.44,"low":5.24,"open":5.4,"volume":28291600},{"timestamp":1260196200,"date":"2009-12-07","index":1968,"close":5.48,"high":5.5,"low":5.28,"open":5.3,"volume":29156400}]},{"date":"2009-08-20","estimated":0.07,"reported":0.06,"pre":[{"timestamp":1249565400,"date":"2009-08-06","index":1883,"close":6.13,"high":6.21,"low":6.03,"open":6.12,"volume":16098000},{"timestamp":1249651800,"date":"2009-08-07","index":1884,"close":6.29,"high":6.34,"low":6.09,"open":6.16,"volume":14760800},{"timestamp":1249911000,"date":"2009-08-10","index":1885,"close":6.04,"high":6.38,"low":5.97,"open":6.33,"volume":18084000},{"timestamp":1249997400,"date":"2009-08-11","index":1886,"close":6.18,"high":6.22,"low":6.01,"open":6.04,"volume":15786400},{"timestamp":1250083800,"date":"2009-08-12","index":1887,"close":6.41,"high":6.48,"low":6.13,"open":6.15,"volume":23210000},{"timestamp":1250170200,"date":"2009-08-13","index":1888,"close":6.58,"high":6.61,"low":6.32,"open":6.45,"volume":26032400},{"timestamp":1250256600,"date":"2009-08-14","index":1889,"close":6.61,"high":6.66,"low":6.44,"open":6.45,"volume":31286800},{"timestamp":1250515800,"date":"2009-08-17","index":1890,"close":6.27,"high":6.46,"low":6.26,"open":6.32,"volume":19117600},{"timestamp":1250602200,"date":"2009-08-18","index":1891,"close":6.14,"high":6.32,"low":6.03,"open":6.3,"volume":29814000},{"timestamp":1250688600,"date":"2009-08-19","index":1892,"close":6.3,"high":6.35,"low":6.04,"open":6.06,"volume":26332000},{"timestamp":1250775000,"date":"2009-08-20","index":1893,"close":5.85,"high":6.03,"low":5.75,"open":5.81,"volume":67452800}],"post":[{"timestamp":1250861400,"date":"2009-08-21","index":1894,"close":5.78,"high":5.96,"low":5.76,"open":5.9,"volume":29613600},{"timestamp":1251120600,"date":"2009-08-24","index":1895,"close":5.64,"high":5.81,"low":5.57,"open":5.8,"volume":29498400},{"timestamp":1251207000,"date":"2009-08-25","index":1896,"close":5.61,"high":5.71,"low":5.58,"open":5.67,"volume":27330800},{"timestamp":1251293400,"date":"2009-08-26","index":1897,"close":5.64,"high":5.74,"low":5.51,"open":5.61,"volume":20362800},{"timestamp":1251379800,"date":"2009-08-27","index":1898,"close":5.76,"high":5.82,"low":5.57,"open":5.63,"volume":20830400},{"timestamp":1251466200,"date":"2009-08-28","index":1899,"close":5.87,"high":5.89,"low":5.76,"open":5.81,"volume":21142000},{"timestamp":1251725400,"date":"2009-08-31","index":1900,"close":5.95,"high":6.11,"low":5.92,"open":6.08,"volume":30459600},{"timestamp":1251811800,"date":"2009-09-01","index":1901,"close":5.83,"high":6.05,"low":5.82,"open":5.91,"volume":17736000},{"timestamp":1251898200,"date":"2009-09-02","index":1902,"close":5.86,"high":5.93,"low":5.74,"open":5.82,"volume":17472400},{"timestamp":1251984600,"date":"2009-09-03","index":1903,"close":5.99,"high":6,"low":5.78,"open":5.84,"volume":11936000},{"timestamp":1252071000,"date":"2009-09-04","index":1904,"close":6.01,"high":6.03,"low":5.86,"open":5.98,"volume":12266800}]},{"date":"2009-05-21","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1241703000,"date":"2009-05-07","index":1820,"close":6.73,"high":7,"low":6.48,"open":6.92,"volume":23629600},{"timestamp":1241789400,"date":"2009-05-08","index":1821,"close":6.53,"high":6.89,"low":6.47,"open":6.81,"volume":19250400},{"timestamp":1242048600,"date":"2009-05-11","index":1822,"close":6.66,"high":6.72,"low":6.31,"open":6.55,"volume":15956400},{"timestamp":1242135000,"date":"2009-05-12","index":1823,"close":6.56,"high":6.75,"low":6.39,"open":6.74,"volume":12664400},{"timestamp":1242221400,"date":"2009-05-13","index":1824,"close":6.41,"high":6.48,"low":6.28,"open":6.45,"volume":13865600},{"timestamp":1242307800,"date":"2009-05-14","index":1825,"close":6.49,"high":6.72,"low":6.32,"open":6.42,"volume":19002000},{"timestamp":1242394200,"date":"2009-05-15","index":1826,"close":6.62,"high":6.8,"low":6.47,"open":6.47,"volume":16987200},{"timestamp":1242653400,"date":"2009-05-18","index":1827,"close":6.57,"high":6.71,"low":6.39,"open":6.71,"volume":17980000},{"timestamp":1242739800,"date":"2009-05-19","index":1828,"close":6.45,"high":6.56,"low":6.41,"open":6.54,"volume":15981600},{"timestamp":1242826200,"date":"2009-05-20","index":1829,"close":6.62,"high":6.78,"low":6.47,"open":6.49,"volume":22625600},{"timestamp":1242912600,"date":"2009-05-21","index":1830,"close":5.59,"high":5.9,"low":5.46,"open":5.85,"volume":93280800}],"post":[{"timestamp":1242999000,"date":"2009-05-22","index":1831,"close":5.64,"high":5.82,"low":5.59,"open":5.74,"volume":29644400},{"timestamp":1243344600,"date":"2009-05-26","index":1832,"close":5.84,"high":5.91,"low":5.57,"open":5.62,"volume":26845200},{"timestamp":1243431000,"date":"2009-05-27","index":1833,"close":5.5,"high":5.85,"low":5.49,"open":5.85,"volume":31670000},{"timestamp":1243517400,"date":"2009-05-28","index":1834,"close":5.88,"high":5.91,"low":5.58,"open":5.58,"volume":28178400},{"timestamp":1243603800,"date":"2009-05-29","index":1835,"close":6.24,"high":6.24,"low":5.9,"open":5.93,"volume":28922800},{"timestamp":1243863000,"date":"2009-06-01","index":1836,"close":6.45,"high":6.63,"low":6.25,"open":6.29,"volume":22536000},{"timestamp":1243949400,"date":"2009-06-02","index":1837,"close":6.08,"high":6.45,"low":5.98,"open":6.39,"volume":28647600},{"timestamp":1244035800,"date":"2009-06-03","index":1838,"close":6.04,"high":6.16,"low":5.99,"open":6.11,"volume":17809600},{"timestamp":1244122200,"date":"2009-06-04","index":1839,"close":6.11,"high":6.12,"low":5.84,"open":6.09,"volume":26048400},{"timestamp":1244208600,"date":"2009-06-05","index":1840,"close":5.97,"high":6.24,"low":5.89,"open":6.17,"volume":22467600},{"timestamp":1244467800,"date":"2009-06-08","index":1841,"close":6.08,"high":6.12,"low":5.85,"open":5.88,"volume":15417600}]},{"date":"2009-03-26","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1236864600,"date":"2009-03-12","index":1781,"close":6.35,"high":6.37,"low":6.01,"open":6.31,"volume":12505200},{"timestamp":1236951000,"date":"2009-03-13","index":1782,"close":6.41,"high":6.53,"low":6.27,"open":6.38,"volume":13562800},{"timestamp":1237210200,"date":"2009-03-16","index":1783,"close":6.1,"high":6.5,"low":6.07,"open":6.5,"volume":10923600},{"timestamp":1237296600,"date":"2009-03-17","index":1784,"close":6.24,"high":6.26,"low":5.97,"open":6.09,"volume":12678800},{"timestamp":1237383000,"date":"2009-03-18","index":1785,"close":6.21,"high":6.45,"low":6.09,"open":6.2,"volume":18758400},{"timestamp":1237469400,"date":"2009-03-19","index":1786,"close":6.36,"high":6.47,"low":6.06,"open":6.28,"volume":14676000},{"timestamp":1237555800,"date":"2009-03-20","index":1787,"close":6.21,"high":6.48,"low":6.13,"open":6.45,"volume":14899200},{"timestamp":1237815000,"date":"2009-03-23","index":1788,"close":6.66,"high":6.74,"low":6.32,"open":6.37,"volume":21946000},{"timestamp":1237901400,"date":"2009-03-24","index":1789,"close":6.76,"high":6.98,"low":6.45,"open":6.57,"volume":25125200},{"timestamp":1237987800,"date":"2009-03-25","index":1790,"close":6.71,"high":6.84,"low":6.38,"open":6.84,"volume":25804400},{"timestamp":1238074200,"date":"2009-03-26","index":1791,"close":6.55,"high":7.11,"low":6.45,"open":7.05,"volume":43962800}],"post":[{"timestamp":1238160600,"date":"2009-03-27","index":1792,"close":6.96,"high":7,"low":6.45,"open":6.52,"volume":22048800},{"timestamp":1238419800,"date":"2009-03-30","index":1793,"close":6.77,"high":6.84,"low":6.58,"open":6.8,"volume":13361600},{"timestamp":1238506200,"date":"2009-03-31","index":1794,"close":7.01,"high":7.24,"low":6.79,"open":6.83,"volume":21632000},{"timestamp":1238592600,"date":"2009-04-01","index":1795,"close":7.05,"high":7.14,"low":6.89,"open":7.14,"volume":16029200},{"timestamp":1238679000,"date":"2009-04-02","index":1796,"close":7.53,"high":7.63,"low":7.13,"open":7.18,"volume":17236400},{"timestamp":1238765400,"date":"2009-04-03","index":1797,"close":7.45,"high":7.82,"low":7.29,"open":7.51,"volume":28170800},{"timestamp":1239024600,"date":"2009-04-06","index":1798,"close":7.16,"high":7.34,"low":7,"open":7.18,"volume":24378400},{"timestamp":1239111000,"date":"2009-04-07","index":1799,"close":7.31,"high":7.38,"low":6.89,"open":7.03,"volume":15189200},{"timestamp":1239197400,"date":"2009-04-08","index":1800,"close":7.59,"high":7.59,"low":7.32,"open":7.34,"volume":10800000},{"timestamp":1239283800,"date":"2009-04-09","index":1801,"close":8.1,"high":8.11,"low":7.55,"open":7.75,"volume":13712000},{"timestamp":1239629400,"date":"2009-04-13","index":1802,"close":8.07,"high":8.2,"low":7.96,"open":8.07,"volume":15403200}]},{"date":"2008-11-20","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1225981800,"date":"2008-11-06","index":1696,"close":5.95,"high":6.37,"low":5.88,"open":6.26,"volume":12471200},{"timestamp":1226068200,"date":"2008-11-07","index":1697,"close":6.28,"high":6.32,"low":5.99,"open":6.01,"volume":11724800},{"timestamp":1226327400,"date":"2008-11-10","index":1698,"close":6.12,"high":6.61,"low":6.01,"open":6.43,"volume":6611600},{"timestamp":1226413800,"date":"2008-11-11","index":1699,"close":5.85,"high":6.09,"low":5.78,"open":6.03,"volume":7261600},{"timestamp":1226500200,"date":"2008-11-12","index":1700,"close":5.51,"high":5.58,"low":5.29,"open":5.48,"volume":12023600},{"timestamp":1226586600,"date":"2008-11-13","index":1701,"close":6.21,"high":6.22,"low":5.3,"open":5.45,"volume":11899200},{"timestamp":1226673000,"date":"2008-11-14","index":1702,"close":5.82,"high":6.53,"low":5.82,"open":6.09,"volume":17737200},{"timestamp":1226932200,"date":"2008-11-17","index":1703,"close":5.69,"high":6.06,"low":5.68,"open":5.82,"volume":10797200},{"timestamp":1227018600,"date":"2008-11-18","index":1704,"close":5.55,"high":5.82,"low":5.37,"open":5.68,"volume":10996000},{"timestamp":1227105000,"date":"2008-11-19","index":1705,"close":5.14,"high":5.62,"low":5.08,"open":5.53,"volume":14096000},{"timestamp":1227191400,"date":"2008-11-20","index":1706,"close":4.38,"high":5,"low":4.23,"open":4.78,"volume":34066000}],"post":[{"timestamp":1227277800,"date":"2008-11-21","index":1707,"close":4.49,"high":4.67,"low":4.24,"open":4.67,"volume":23882400},{"timestamp":1227537000,"date":"2008-11-24","index":1708,"close":5.05,"high":5.14,"low":4.44,"open":4.58,"volume":17435600},{"timestamp":1227623400,"date":"2008-11-25","index":1709,"close":5.17,"high":5.41,"low":4.95,"open":5.15,"volume":13656400},{"timestamp":1227709800,"date":"2008-11-26","index":1710,"close":5.5,"high":5.54,"low":4.95,"open":5.07,"volume":15137600},{"timestamp":1227882600,"date":"2008-11-28","index":1711,"close":5.46,"high":5.63,"low":5.33,"open":5.5,"volume":3492400},{"timestamp":1228141800,"date":"2008-12-01","index":1712,"close":4.84,"high":5.41,"low":4.78,"open":5.41,"volume":16041200},{"timestamp":1228228200,"date":"2008-12-02","index":1713,"close":4.75,"high":4.99,"low":4.64,"open":4.9,"volume":13370000},{"timestamp":1228314600,"date":"2008-12-03","index":1714,"close":4.71,"high":4.94,"low":4.53,"open":4.63,"volume":17088000},{"timestamp":1228401000,"date":"2008-12-04","index":1715,"close":5.05,"high":5.3,"low":4.5,"open":4.61,"volume":14238800},{"timestamp":1228487400,"date":"2008-12-05","index":1716,"close":5.32,"high":5.41,"low":4.76,"open":5.04,"volume":16196400},{"timestamp":1228746600,"date":"2008-12-08","index":1717,"close":6.25,"high":6.28,"low":5.44,"open":5.59,"volume":19515600}]},{"date":"2008-08-21","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1218115800,"date":"2008-08-07","index":1632,"close":10.35,"high":10.6,"low":10.32,"open":10.6,"volume":8546400},{"timestamp":1218202200,"date":"2008-08-08","index":1633,"close":11.06,"high":11.11,"low":10.3,"open":10.31,"volume":11020000},{"timestamp":1218461400,"date":"2008-08-11","index":1634,"close":11.44,"high":11.92,"low":10.87,"open":10.93,"volume":20922800},{"timestamp":1218547800,"date":"2008-08-12","index":1635,"close":11.29,"high":11.4,"low":11.18,"open":11.4,"volume":12188400},{"timestamp":1218634200,"date":"2008-08-13","index":1636,"close":11.05,"high":11.25,"low":10.85,"open":11.25,"volume":10420800},{"timestamp":1218720600,"date":"2008-08-14","index":1637,"close":11.11,"high":11.25,"low":10.84,"open":11.08,"volume":9440000},{"timestamp":1218807000,"date":"2008-08-15","index":1638,"close":10.8,"high":11.28,"low":10.76,"open":11.19,"volume":13044000},{"timestamp":1219066200,"date":"2008-08-18","index":1639,"close":11.05,"high":11.09,"low":10.62,"open":10.87,"volume":14777600},{"timestamp":1219152600,"date":"2008-08-19","index":1640,"close":11.01,"high":11.26,"low":10.81,"open":10.99,"volume":12618400},{"timestamp":1219239000,"date":"2008-08-20","index":1641,"close":10.88,"high":11.12,"low":10.69,"open":11.12,"volume":11106400},{"timestamp":1219325400,"date":"2008-08-21","index":1642,"close":10.87,"high":10.97,"low":9.98,"open":10.39,"volume":45804800}],"post":[{"timestamp":1219411800,"date":"2008-08-22","index":1643,"close":11.04,"high":11.19,"low":10.82,"open":11,"volume":10726000},{"timestamp":1219671000,"date":"2008-08-25","index":1644,"close":10.81,"high":11.04,"low":10.7,"open":10.92,"volume":8637600},{"timestamp":1219757400,"date":"2008-08-26","index":1645,"close":10.78,"high":10.81,"low":10.52,"open":10.78,"volume":12825600},{"timestamp":1219843800,"date":"2008-08-27","index":1646,"close":10.77,"high":10.91,"low":10.71,"open":10.77,"volume":7100800},{"timestamp":1219930200,"date":"2008-08-28","index":1647,"close":11.02,"high":11.07,"low":10.81,"open":10.81,"volume":6842800},{"timestamp":1220016600,"date":"2008-08-29","index":1648,"close":10.97,"high":11.19,"low":10.91,"open":11,"volume":6734800},{"timestamp":1220362200,"date":"2008-09-02","index":1649,"close":11.35,"high":11.56,"low":11.09,"open":11.09,"volume":15146000},{"timestamp":1220448600,"date":"2008-09-03","index":1650,"close":10.98,"high":11.38,"low":10.91,"open":11.36,"volume":9074000},{"timestamp":1220535000,"date":"2008-09-04","index":1651,"close":10.98,"high":11.14,"low":10.81,"open":10.88,"volume":11927600},{"timestamp":1220621400,"date":"2008-09-05","index":1652,"close":10.91,"high":11.02,"low":10.6,"open":10.88,"volume":10644000},{"timestamp":1220880600,"date":"2008-09-08","index":1653,"close":11.07,"high":11.59,"low":10.8,"open":11.07,"volume":14582800}]},{"date":"2008-05-22","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1210253400,"date":"2008-05-08","index":1569,"close":12.77,"high":13.24,"low":12.7,"open":13.12,"volume":11374400},{"timestamp":1210339800,"date":"2008-05-09","index":1570,"close":12.81,"high":12.96,"low":12.52,"open":12.69,"volume":8953200},{"timestamp":1210599000,"date":"2008-05-12","index":1571,"close":13.52,"high":13.61,"low":12.81,"open":12.93,"volume":14618800},{"timestamp":1210685400,"date":"2008-05-13","index":1572,"close":13.65,"high":13.73,"low":13.45,"open":13.6,"volume":8144800},{"timestamp":1210771800,"date":"2008-05-14","index":1573,"close":13.74,"high":13.97,"low":13.65,"open":13.79,"volume":7578000},{"timestamp":1210858200,"date":"2008-05-15","index":1574,"close":13.86,"high":14,"low":13.61,"open":13.78,"volume":11836400},{"timestamp":1210944600,"date":"2008-05-16","index":1575,"close":13.47,"high":13.88,"low":13.07,"open":13.78,"volume":10736800},{"timestamp":1211203800,"date":"2008-05-19","index":1576,"close":13.05,"high":13.5,"low":12.95,"open":13.41,"volume":8378800},{"timestamp":1211290200,"date":"2008-05-20","index":1577,"close":12.9,"high":12.95,"low":12.63,"open":12.91,"volume":11591600},{"timestamp":1211376600,"date":"2008-05-21","index":1578,"close":12.71,"high":13.22,"low":12.71,"open":12.95,"volume":13868000},{"timestamp":1211463000,"date":"2008-05-22","index":1579,"close":12.21,"high":12.34,"low":11.03,"open":11.69,"volume":69192800}],"post":[{"timestamp":1211549400,"date":"2008-05-23","index":1580,"close":12.34,"high":12.5,"low":11.94,"open":12.28,"volume":21610000},{"timestamp":1211895000,"date":"2008-05-27","index":1581,"close":12.38,"high":12.43,"low":12.07,"open":12.3,"volume":15632800},{"timestamp":1211981400,"date":"2008-05-28","index":1582,"close":12.57,"high":12.61,"low":12.31,"open":12.47,"volume":12170000},{"timestamp":1212067800,"date":"2008-05-29","index":1583,"close":12.3,"high":12.67,"low":12.25,"open":12.52,"volume":16644800},{"timestamp":1212154200,"date":"2008-05-30","index":1584,"close":12.4,"high":12.44,"low":12.07,"open":12.31,"volume":11706400},{"timestamp":1212413400,"date":"2008-06-02","index":1585,"close":12.29,"high":12.47,"low":12.01,"open":12.35,"volume":12183200},{"timestamp":1212499800,"date":"2008-06-03","index":1586,"close":12.11,"high":12.37,"low":11.98,"open":12.31,"volume":14062400},{"timestamp":1212586200,"date":"2008-06-04","index":1587,"close":11.85,"high":12.1,"low":11.63,"open":12.09,"volume":15030000},{"timestamp":1212672600,"date":"2008-06-05","index":1588,"close":11.89,"high":12.03,"low":11.73,"open":11.95,"volume":16022000},{"timestamp":1212759000,"date":"2008-06-06","index":1589,"close":11.25,"high":11.83,"low":11.25,"open":11.68,"volume":18682000},{"timestamp":1213018200,"date":"2008-06-09","index":1590,"close":11.46,"high":11.62,"low":11.23,"open":11.38,"volume":14682800}]},{"date":"2008-03-18","estimated":0.28,"reported":0.28,"pre":[{"timestamp":1204641000,"date":"2008-03-04","index":1523,"close":10.9,"high":10.91,"low":10.5,"open":10.56,"volume":11981200},{"timestamp":1204727400,"date":"2008-03-05","index":1524,"close":11.31,"high":11.33,"low":10.86,"open":10.98,"volume":14798000},{"timestamp":1204813800,"date":"2008-03-06","index":1525,"close":10.84,"high":11.38,"low":10.82,"open":11.27,"volume":9648000},{"timestamp":1204900200,"date":"2008-03-07","index":1526,"close":10.67,"high":11.02,"low":10.48,"open":10.73,"volume":7842400},{"timestamp":1205155800,"date":"2008-03-10","index":1527,"close":10.83,"high":10.97,"low":10.6,"open":10.66,"volume":12572800},{"timestamp":1205242200,"date":"2008-03-11","index":1528,"close":11.72,"high":11.72,"low":11.18,"open":11.34,"volume":13702000},{"timestamp":1205328600,"date":"2008-03-12","index":1529,"close":11.56,"high":11.99,"low":11.53,"open":11.71,"volume":8811600},{"timestamp":1205415000,"date":"2008-03-13","index":1530,"close":11.79,"high":11.86,"low":11.13,"open":11.42,"volume":9716400},{"timestamp":1205501400,"date":"2008-03-14","index":1531,"close":12.26,"high":12.31,"low":11.59,"open":12.07,"volume":20089200},{"timestamp":1205760600,"date":"2008-03-17","index":1532,"close":11.75,"high":12.16,"low":11.25,"open":11.53,"volume":16108400},{"timestamp":1205847000,"date":"2008-03-18","index":1533,"close":12.14,"high":12.38,"low":11.17,"open":12.25,"volume":35311200}],"post":[{"timestamp":1205933400,"date":"2008-03-19","index":1534,"close":11.74,"high":12.5,"low":11.73,"open":12.21,"volume":15634000},{"timestamp":1206019800,"date":"2008-03-20","index":1535,"close":12.55,"high":12.55,"low":11.75,"open":11.75,"volume":17160800},{"timestamp":1206365400,"date":"2008-03-24","index":1536,"close":13.5,"high":13.69,"low":12.62,"open":12.62,"volume":21702800},{"timestamp":1206451800,"date":"2008-03-25","index":1537,"close":13.46,"high":13.56,"low":13.19,"open":13.56,"volume":13272800},{"timestamp":1206538200,"date":"2008-03-26","index":1538,"close":13.24,"high":13.46,"low":13.06,"open":13.38,"volume":9238000},{"timestamp":1206624600,"date":"2008-03-27","index":1539,"close":13.5,"high":13.62,"low":13.3,"open":13.3,"volume":10036800},{"timestamp":1206711000,"date":"2008-03-28","index":1540,"close":12.97,"high":13.45,"low":12.86,"open":13.45,"volume":11335200},{"timestamp":1206970200,"date":"2008-03-31","index":1541,"close":12.93,"high":13.12,"low":12.73,"open":12.87,"volume":13848000},{"timestamp":1207056600,"date":"2008-04-01","index":1542,"close":13.92,"high":13.96,"low":13.18,"open":13.18,"volume":17945200},{"timestamp":1207143000,"date":"2008-04-02","index":1543,"close":13.92,"high":14.21,"low":13.68,"open":13.96,"volume":13132000},{"timestamp":1207229400,"date":"2008-04-03","index":1544,"close":14.1,"high":14.2,"low":13.66,"open":13.86,"volume":8529200}]},{"date":"2007-11-20","estimated":0.06,"reported":0.08,"pre":[{"timestamp":1194359400,"date":"2007-11-06","index":1443,"close":14.67,"high":14.74,"low":14.28,"open":14.28,"volume":7791200},{"timestamp":1194445800,"date":"2007-11-07","index":1444,"close":14.1,"high":14.81,"low":14.1,"open":14.33,"volume":7603200},{"timestamp":1194532200,"date":"2007-11-08","index":1445,"close":13.95,"high":14.3,"low":13.13,"open":14.13,"volume":12534800},{"timestamp":1194618600,"date":"2007-11-09","index":1446,"close":13.19,"high":13.59,"low":12.95,"open":13.38,"volume":13440800},{"timestamp":1194877800,"date":"2007-11-12","index":1447,"close":13,"high":13.19,"low":12.57,"open":12.8,"volume":11782000},{"timestamp":1194964200,"date":"2007-11-13","index":1448,"close":13.61,"high":13.76,"low":13.1,"open":13.1,"volume":8614000},{"timestamp":1195050600,"date":"2007-11-14","index":1449,"close":13.47,"high":14.23,"low":13.41,"open":14.05,"volume":9347200},{"timestamp":1195137000,"date":"2007-11-15","index":1450,"close":13.98,"high":14.14,"low":13.47,"open":13.66,"volume":12091200},{"timestamp":1195223400,"date":"2007-11-16","index":1451,"close":13.75,"high":13.92,"low":13.13,"open":13.92,"volume":15406800},{"timestamp":1195482600,"date":"2007-11-19","index":1452,"close":13.25,"high":13.91,"low":12.82,"open":13.91,"volume":21253200},{"timestamp":1195569000,"date":"2007-11-20","index":1453,"close":12.75,"high":13.28,"low":11.86,"open":12.33,"volume":46295600}],"post":[{"timestamp":1195655400,"date":"2007-11-21","index":1454,"close":12.33,"high":12.57,"low":12.19,"open":12.57,"volume":14115200},{"timestamp":1195828200,"date":"2007-11-23","index":1455,"close":12.54,"high":12.67,"low":12.34,"open":12.61,"volume":4015200},{"timestamp":1196087400,"date":"2007-11-26","index":1456,"close":12.87,"high":13.23,"low":12.64,"open":12.75,"volume":15294000},{"timestamp":1196173800,"date":"2007-11-27","index":1457,"close":13.28,"high":13.46,"low":13.04,"open":13.08,"volume":12078000},{"timestamp":1196260200,"date":"2007-11-28","index":1458,"close":13.94,"high":14.01,"low":13.54,"open":13.58,"volume":13355200},{"timestamp":1196346600,"date":"2007-11-29","index":1459,"close":13.97,"high":14.15,"low":13.6,"open":14.15,"volume":9410000},{"timestamp":1196433000,"date":"2007-11-30","index":1460,"close":14.36,"high":14.4,"low":14.09,"open":14.26,"volume":17945600},{"timestamp":1196692200,"date":"2007-12-03","index":1461,"close":14.4,"high":14.72,"low":14.25,"open":14.5,"volume":10230000},{"timestamp":1196778600,"date":"2007-12-04","index":1462,"close":14.3,"high":14.42,"low":14.03,"open":14.25,"volume":8308400},{"timestamp":1196865000,"date":"2007-12-05","index":1463,"close":14.48,"high":14.63,"low":14.3,"open":14.51,"volume":6776800},{"timestamp":1196951400,"date":"2007-12-06","index":1464,"close":14.91,"high":15.03,"low":14.27,"open":14.73,"volume":28446800}]},{"date":"2007-08-23","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1186666200,"date":"2007-08-09","index":1381,"close":10.24,"high":10.77,"low":10.09,"open":10.77,"volume":13578000},{"timestamp":1186752600,"date":"2007-08-10","index":1382,"close":9.97,"high":10.21,"low":9.8,"open":9.88,"volume":11581200},{"timestamp":1187011800,"date":"2007-08-13","index":1383,"close":10.17,"high":10.45,"low":10,"open":10.21,"volume":6788400},{"timestamp":1187098200,"date":"2007-08-14","index":1384,"close":10.02,"high":10.3,"low":9.94,"open":10.24,"volume":7792000},{"timestamp":1187184600,"date":"2007-08-15","index":1385,"close":9.89,"high":10.19,"low":9.82,"open":9.97,"volume":8548800},{"timestamp":1187271000,"date":"2007-08-16","index":1386,"close":9.74,"high":9.78,"low":9.35,"open":9.69,"volume":13521200},{"timestamp":1187357400,"date":"2007-08-17","index":1387,"close":9.98,"high":10.16,"low":9.69,"open":10.02,"volume":9318000},{"timestamp":1187616600,"date":"2007-08-20","index":1388,"close":10.42,"high":10.49,"low":10.07,"open":10.19,"volume":7671200},{"timestamp":1187703000,"date":"2007-08-21","index":1389,"close":10.74,"high":10.81,"low":10.43,"open":10.49,"volume":7677200},{"timestamp":1187789400,"date":"2007-08-22","index":1390,"close":10.85,"high":10.95,"low":10.8,"open":10.94,"volume":10826400},{"timestamp":1187875800,"date":"2007-08-23","index":1391,"close":11.86,"high":12.22,"low":11.42,"open":11.52,"volume":36215600}],"post":[{"timestamp":1187962200,"date":"2007-08-24","index":1392,"close":12.36,"high":12.45,"low":11.78,"open":12.1,"volume":16282000},{"timestamp":1188221400,"date":"2007-08-27","index":1393,"close":12.18,"high":12.46,"low":12.07,"open":12.39,"volume":8902800},{"timestamp":1188307800,"date":"2007-08-28","index":1394,"close":11.6,"high":12.15,"low":11.6,"open":12.15,"volume":9943600},{"timestamp":1188394200,"date":"2007-08-29","index":1395,"close":12.41,"high":12.43,"low":11.75,"open":11.75,"volume":9858800},{"timestamp":1188480600,"date":"2007-08-30","index":1396,"close":12.21,"high":12.58,"low":12,"open":12.26,"volume":11760800},{"timestamp":1188567000,"date":"2007-08-31","index":1397,"close":12.53,"high":12.63,"low":12.26,"open":12.38,"volume":8497600},{"timestamp":1188912600,"date":"2007-09-04","index":1398,"close":12.78,"high":13,"low":12.59,"open":12.63,"volume":7339200},{"timestamp":1188999000,"date":"2007-09-05","index":1399,"close":12.42,"high":12.63,"low":12.33,"open":12.63,"volume":7518000},{"timestamp":1189085400,"date":"2007-09-06","index":1400,"close":12.51,"high":12.62,"low":12.26,"open":12.5,"volume":5309200},{"timestamp":1189171800,"date":"2007-09-07","index":1401,"close":12.05,"high":12.29,"low":11.93,"open":12.26,"volume":8721200},{"timestamp":1189431000,"date":"2007-09-10","index":1402,"close":12.2,"high":12.33,"low":11.86,"open":12.11,"volume":6490800}]},{"date":"2007-05-23","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1178717400,"date":"2007-05-09","index":1317,"close":8.38,"high":8.41,"low":8.27,"open":8.34,"volume":5039200},{"timestamp":1178803800,"date":"2007-05-10","index":1318,"close":8.23,"high":8.47,"low":8.17,"open":8.38,"volume":5690400},{"timestamp":1178890200,"date":"2007-05-11","index":1319,"close":8.16,"high":8.3,"low":8.08,"open":8.27,"volume":8081200},{"timestamp":1179149400,"date":"2007-05-14","index":1320,"close":8.24,"high":8.32,"low":8.16,"open":8.22,"volume":7761600},{"timestamp":1179235800,"date":"2007-05-15","index":1321,"close":8.57,"high":8.82,"low":8.24,"open":8.24,"volume":15605600},{"timestamp":1179322200,"date":"2007-05-16","index":1322,"close":8.81,"high":8.84,"low":8.56,"open":8.6,"volume":10438400},{"timestamp":1179408600,"date":"2007-05-17","index":1323,"close":8.9,"high":9.25,"low":8.81,"open":8.81,"volume":13776000},{"timestamp":1179495000,"date":"2007-05-18","index":1324,"close":8.9,"high":8.95,"low":8.7,"open":8.92,"volume":11480000},{"timestamp":1179754200,"date":"2007-05-21","index":1325,"close":9.27,"high":9.47,"low":8.95,"open":8.95,"volume":19506800},{"timestamp":1179840600,"date":"2007-05-22","index":1326,"close":9.42,"high":9.43,"low":9.05,"open":9.34,"volume":13271200},{"timestamp":1179927000,"date":"2007-05-23","index":1327,"close":8.96,"high":9.34,"low":8.9,"open":9.19,"volume":22241200}],"post":[{"timestamp":1180013400,"date":"2007-05-24","index":1328,"close":8.8,"high":9.06,"low":8.7,"open":8.97,"volume":12748800},{"timestamp":1180099800,"date":"2007-05-25","index":1329,"close":8.95,"high":8.97,"low":8.77,"open":8.81,"volume":6572400},{"timestamp":1180445400,"date":"2007-05-29","index":1330,"close":9.01,"high":9.06,"low":8.9,"open":9.06,"volume":8673200},{"timestamp":1180531800,"date":"2007-05-30","index":1331,"close":9.1,"high":9.14,"low":8.86,"open":8.93,"volume":6937600},{"timestamp":1180618200,"date":"2007-05-31","index":1332,"close":9.24,"high":9.35,"low":9.15,"open":9.17,"volume":17145600},{"timestamp":1180704600,"date":"2007-06-01","index":1333,"close":9.42,"high":9.45,"low":9.28,"open":9.28,"volume":8202000},{"timestamp":1180963800,"date":"2007-06-04","index":1334,"close":9.56,"high":9.6,"low":9.38,"open":9.52,"volume":8198800},{"timestamp":1181050200,"date":"2007-06-05","index":1335,"close":9.53,"high":9.59,"low":9.44,"open":9.56,"volume":7040800},{"timestamp":1181136600,"date":"2007-06-06","index":1336,"close":9.35,"high":9.5,"low":9.27,"open":9.46,"volume":5462800},{"timestamp":1181223000,"date":"2007-06-07","index":1337,"close":9.1,"high":9.47,"low":9.06,"open":9.47,"volume":6544000},{"timestamp":1181309400,"date":"2007-06-08","index":1338,"close":9.32,"high":9.34,"low":9.06,"open":9.07,"volume":5400000}]},{"date":"2007-03-27","estimated":0.2,"reported":0.21,"pre":[{"timestamp":1173792600,"date":"2007-03-13","index":1277,"close":6.74,"high":6.82,"low":6.72,"open":6.82,"volume":4496800},{"timestamp":1173879000,"date":"2007-03-14","index":1278,"close":6.66,"high":6.73,"low":6.52,"open":6.73,"volume":5252800},{"timestamp":1173965400,"date":"2007-03-15","index":1279,"close":6.77,"high":6.78,"low":6.65,"open":6.66,"volume":4846400},{"timestamp":1174051800,"date":"2007-03-16","index":1280,"close":6.68,"high":6.82,"low":6.63,"open":6.79,"volume":5856000},{"timestamp":1174311000,"date":"2007-03-19","index":1281,"close":6.8,"high":6.8,"low":6.68,"open":6.71,"volume":5823200},{"timestamp":1174397400,"date":"2007-03-20","index":1282,"close":6.91,"high":6.93,"low":6.79,"open":6.8,"volume":6427600},{"timestamp":1174483800,"date":"2007-03-21","index":1283,"close":6.91,"high":6.93,"low":6.82,"open":6.89,"volume":4846000},{"timestamp":1174570200,"date":"2007-03-22","index":1284,"close":6.83,"high":6.97,"low":6.75,"open":6.94,"volume":5526000},{"timestamp":1174656600,"date":"2007-03-23","index":1285,"close":6.83,"high":6.92,"low":6.74,"open":6.85,"volume":5724400},{"timestamp":1174915800,"date":"2007-03-26","index":1286,"close":6.99,"high":7.03,"low":6.79,"open":6.88,"volume":7596000},{"timestamp":1175002200,"date":"2007-03-27","index":1287,"close":7.79,"high":7.86,"low":7.56,"open":7.66,"volume":36956800}],"post":[{"timestamp":1175088600,"date":"2007-03-28","index":1288,"close":8.15,"high":8.24,"low":7.73,"open":7.78,"volume":20805600},{"timestamp":1175175000,"date":"2007-03-29","index":1289,"close":8.1,"high":8.15,"low":7.95,"open":8.15,"volume":12156000},{"timestamp":1175261400,"date":"2007-03-30","index":1290,"close":8.14,"high":8.23,"low":7.99,"open":8.09,"volume":7696800},{"timestamp":1175520600,"date":"2007-04-02","index":1291,"close":8.23,"high":8.35,"low":8.14,"open":8.16,"volume":7650800},{"timestamp":1175607000,"date":"2007-04-03","index":1292,"close":8.3,"high":8.37,"low":8.23,"open":8.25,"volume":6009600},{"timestamp":1175693400,"date":"2007-04-04","index":1293,"close":8.24,"high":8.35,"low":8.2,"open":8.26,"volume":5212400},{"timestamp":1175779800,"date":"2007-04-05","index":1294,"close":8.33,"high":8.35,"low":8.22,"open":8.23,"volume":4191200},{"timestamp":1176125400,"date":"2007-04-09","index":1295,"close":8.27,"high":8.36,"low":8.18,"open":8.35,"volume":4532000},{"timestamp":1176211800,"date":"2007-04-10","index":1296,"close":8.52,"high":8.56,"low":8.21,"open":8.3,"volume":7423600},{"timestamp":1176298200,"date":"2007-04-11","index":1297,"close":8.59,"high":8.69,"low":8.39,"open":8.64,"volume":9722400},{"timestamp":1176384600,"date":"2007-04-12","index":1298,"close":8.48,"high":8.6,"low":8.4,"open":8.59,"volume":5889600}]},{"date":"2006-11-21","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1162909800,"date":"2006-11-07","index":1193,"close":6.63,"high":6.81,"low":6.55,"open":6.66,"volume":9868800},{"timestamp":1162996200,"date":"2006-11-08","index":1194,"close":6.66,"high":6.73,"low":6.57,"open":6.61,"volume":6965600},{"timestamp":1163082600,"date":"2006-11-09","index":1195,"close":6.5,"high":6.69,"low":6.49,"open":6.69,"volume":11314400},{"timestamp":1163169000,"date":"2006-11-10","index":1196,"close":6.54,"high":6.55,"low":6.45,"open":6.5,"volume":10802400},{"timestamp":1163428200,"date":"2006-11-13","index":1197,"close":6.54,"high":6.68,"low":6.53,"open":6.55,"volume":10700000},{"timestamp":1163514600,"date":"2006-11-14","index":1198,"close":6.64,"high":6.65,"low":6.42,"open":6.54,"volume":12220800},{"timestamp":1163601000,"date":"2006-11-15","index":1199,"close":6.59,"high":6.73,"low":6.57,"open":6.64,"volume":6547200},{"timestamp":1163687400,"date":"2006-11-16","index":1200,"close":6.53,"high":6.62,"low":6.47,"open":6.62,"volume":9756000},{"timestamp":1163773800,"date":"2006-11-17","index":1201,"close":6.47,"high":6.53,"low":6.41,"open":6.53,"volume":13632800},{"timestamp":1164033000,"date":"2006-11-20","index":1202,"close":6.39,"high":6.66,"low":6.34,"open":6.66,"volume":22174400},{"timestamp":1164119400,"date":"2006-11-21","index":1203,"close":6.63,"high":6.87,"low":6.22,"open":6.34,"volume":40560000}],"post":[{"timestamp":1164205800,"date":"2006-11-22","index":1204,"close":6.92,"high":7.02,"low":6.66,"open":6.66,"volume":18607200},{"timestamp":1164378600,"date":"2006-11-24","index":1205,"close":7.08,"high":7.15,"low":6.92,"open":6.92,"volume":12698400},{"timestamp":1164637800,"date":"2006-11-27","index":1206,"close":6.88,"high":7.1,"low":6.85,"open":7.08,"volume":13477600},{"timestamp":1164724200,"date":"2006-11-28","index":1207,"close":6.8,"high":6.97,"low":6.77,"open":6.88,"volume":11149600},{"timestamp":1164810600,"date":"2006-11-29","index":1208,"close":6.9,"high":6.96,"low":6.83,"open":6.83,"volume":9834400},{"timestamp":1164897000,"date":"2006-11-30","index":1209,"close":7.01,"high":7.03,"low":6.84,"open":6.9,"volume":12468000},{"timestamp":1164983400,"date":"2006-12-01","index":1210,"close":6.95,"high":7.03,"low":6.82,"open":6.99,"volume":12235200},{"timestamp":1165242600,"date":"2006-12-04","index":1211,"close":7.03,"high":7.1,"low":6.93,"open":6.93,"volume":6208800},{"timestamp":1165329000,"date":"2006-12-05","index":1212,"close":7.09,"high":7.18,"low":6.99,"open":7.04,"volume":7396000},{"timestamp":1165415400,"date":"2006-12-06","index":1213,"close":7.18,"high":7.3,"low":7.08,"open":7.09,"volume":10467200},{"timestamp":1165501800,"date":"2006-12-07","index":1214,"close":7.15,"high":7.25,"low":7.11,"open":7.18,"volume":8781600}]},{"date":"2006-08-17","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1154611800,"date":"2006-08-03","index":1126,"close":5.55,"high":5.57,"low":5.3,"open":5.35,"volume":11303200},{"timestamp":1154698200,"date":"2006-08-04","index":1127,"close":5.54,"high":5.73,"low":5.45,"open":5.64,"volume":12148000},{"timestamp":1154957400,"date":"2006-08-07","index":1128,"close":5.59,"high":5.61,"low":5.39,"open":5.53,"volume":6837600},{"timestamp":1155043800,"date":"2006-08-08","index":1129,"close":5.54,"high":5.66,"low":5.52,"open":5.63,"volume":7664800},{"timestamp":1155130200,"date":"2006-08-09","index":1130,"close":5.47,"high":5.6,"low":5.47,"open":5.59,"volume":6882400},{"timestamp":1155216600,"date":"2006-08-10","index":1131,"close":5.57,"high":5.61,"low":5.44,"open":5.44,"volume":5800000},{"timestamp":1155303000,"date":"2006-08-11","index":1132,"close":5.81,"high":5.88,"low":5.62,"open":5.66,"volume":14607200},{"timestamp":1155562200,"date":"2006-08-14","index":1133,"close":5.76,"high":5.87,"low":5.72,"open":5.86,"volume":5054400},{"timestamp":1155648600,"date":"2006-08-15","index":1134,"close":5.79,"high":5.88,"low":5.68,"open":5.72,"volume":7867200},{"timestamp":1155735000,"date":"2006-08-16","index":1135,"close":5.88,"high":5.91,"low":5.78,"open":5.83,"volume":15787200},{"timestamp":1155821400,"date":"2006-08-17","index":1136,"close":5.65,"high":5.86,"low":5.38,"open":5.39,"volume":39456800}],"post":[{"timestamp":1155907800,"date":"2006-08-18","index":1137,"close":5.55,"high":5.67,"low":5.51,"open":5.65,"volume":11964000},{"timestamp":1156167000,"date":"2006-08-21","index":1138,"close":5.38,"high":5.51,"low":5.37,"open":5.5,"volume":12586400},{"timestamp":1156253400,"date":"2006-08-22","index":1139,"close":5.45,"high":5.48,"low":5.36,"open":5.38,"volume":8999200},{"timestamp":1156339800,"date":"2006-08-23","index":1140,"close":5.45,"high":5.55,"low":5.41,"open":5.53,"volume":10399200},{"timestamp":1156426200,"date":"2006-08-24","index":1141,"close":5.28,"high":5.48,"low":5.25,"open":5.47,"volume":11295200},{"timestamp":1156512600,"date":"2006-08-25","index":1142,"close":5.23,"high":5.27,"low":5.16,"open":5.25,"volume":13466400},{"timestamp":1156771800,"date":"2006-08-28","index":1143,"close":5.32,"high":5.35,"low":5.23,"open":5.23,"volume":6683200},{"timestamp":1156858200,"date":"2006-08-29","index":1144,"close":5.39,"high":5.41,"low":5.24,"open":5.33,"volume":6012000},{"timestamp":1156944600,"date":"2006-08-30","index":1145,"close":5.45,"high":5.46,"low":5.3,"open":5.39,"volume":11145600},{"timestamp":1157031000,"date":"2006-08-31","index":1146,"close":5.46,"high":5.49,"low":5.42,"open":5.48,"volume":3318400},{"timestamp":1157117400,"date":"2006-09-01","index":1147,"close":5.41,"high":5.5,"low":5.37,"open":5.47,"volume":6332800}]},{"date":"2006-05-18","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1146749400,"date":"2006-05-04","index":1063,"close":5.93,"high":6.03,"low":5.81,"open":6.03,"volume":8647200},{"timestamp":1146835800,"date":"2006-05-05","index":1064,"close":6.03,"high":6.06,"low":5.93,"open":5.93,"volume":7203200},{"timestamp":1147095000,"date":"2006-05-08","index":1065,"close":5.93,"high":6.03,"low":5.91,"open":6,"volume":5166400},{"timestamp":1147181400,"date":"2006-05-09","index":1066,"close":5.95,"high":6,"low":5.91,"open":5.91,"volume":2714400},{"timestamp":1147267800,"date":"2006-05-10","index":1067,"close":5.8,"high":5.94,"low":5.78,"open":5.91,"volume":6000800},{"timestamp":1147354200,"date":"2006-05-11","index":1068,"close":5.61,"high":5.83,"low":5.56,"open":5.82,"volume":9512000},{"timestamp":1147440600,"date":"2006-05-12","index":1069,"close":5.49,"high":5.61,"low":5.47,"open":5.61,"volume":6625600},{"timestamp":1147699800,"date":"2006-05-15","index":1070,"close":5.43,"high":5.45,"low":5.24,"open":5.41,"volume":14463200},{"timestamp":1147786200,"date":"2006-05-16","index":1071,"close":5.54,"high":5.75,"low":5.53,"open":5.54,"volume":15004000},{"timestamp":1147872600,"date":"2006-05-17","index":1072,"close":5.57,"high":5.69,"low":5.55,"open":5.69,"volume":13900800},{"timestamp":1147959000,"date":"2006-05-18","index":1073,"close":5.67,"high":5.96,"low":5.67,"open":5.91,"volume":27920800}],"post":[{"timestamp":1148045400,"date":"2006-05-19","index":1074,"close":5.62,"high":5.75,"low":5.48,"open":5.7,"volume":17420000},{"timestamp":1148304600,"date":"2006-05-22","index":1075,"close":5.42,"high":5.6,"low":5.3,"open":5.53,"volume":13483200},{"timestamp":1148391000,"date":"2006-05-23","index":1076,"close":5.41,"high":5.53,"low":5.41,"open":5.46,"volume":8955200},{"timestamp":1148477400,"date":"2006-05-24","index":1077,"close":5.26,"high":5.5,"low":5.16,"open":5.42,"volume":9572000},{"timestamp":1148563800,"date":"2006-05-25","index":1078,"close":5.43,"high":5.5,"low":5.32,"open":5.34,"volume":9716000},{"timestamp":1148650200,"date":"2006-05-26","index":1079,"close":5.45,"high":5.51,"low":5.43,"open":5.45,"volume":2690400},{"timestamp":1148995800,"date":"2006-05-30","index":1080,"close":5.27,"high":5.42,"low":5.27,"open":5.42,"volume":4466400},{"timestamp":1149082200,"date":"2006-05-31","index":1081,"close":5.37,"high":5.43,"low":5.31,"open":5.36,"volume":8531200},{"timestamp":1149168600,"date":"2006-06-01","index":1082,"close":5.49,"high":5.51,"low":5.3,"open":5.37,"volume":6748800},{"timestamp":1149255000,"date":"2006-06-02","index":1083,"close":5.43,"high":5.55,"low":5.39,"open":5.5,"volume":3640000},{"timestamp":1149514200,"date":"2006-06-05","index":1084,"close":5.12,"high":5.43,"low":5.11,"open":5.4,"volume":9801600}]},{"date":"2006-03-21","estimated":0.13,"reported":0.14,"pre":[{"timestamp":1141741800,"date":"2006-03-07","index":1022,"close":4.99,"high":5.1,"low":4.95,"open":5.1,"volume":5328800},{"timestamp":1141828200,"date":"2006-03-08","index":1023,"close":4.84,"high":4.97,"low":4.8,"open":4.97,"volume":6636800},{"timestamp":1141914600,"date":"2006-03-09","index":1024,"close":4.78,"high":4.91,"low":4.76,"open":4.86,"volume":4141600},{"timestamp":1142001000,"date":"2006-03-10","index":1025,"close":4.85,"high":4.88,"low":4.66,"open":4.76,"volume":5876800},{"timestamp":1142260200,"date":"2006-03-13","index":1026,"close":4.89,"high":4.97,"low":4.85,"open":4.85,"volume":6683200},{"timestamp":1142346600,"date":"2006-03-14","index":1027,"close":5.05,"high":5.12,"low":4.88,"open":4.89,"volume":10702400},{"timestamp":1142433000,"date":"2006-03-15","index":1028,"close":4.97,"high":5.18,"low":4.96,"open":5.06,"volume":9444000},{"timestamp":1142519400,"date":"2006-03-16","index":1029,"close":5.01,"high":5.11,"low":4.98,"open":4.99,"volume":3470400},{"timestamp":1142605800,"date":"2006-03-17","index":1030,"close":5.14,"high":5.18,"low":5.02,"open":5.06,"volume":8017600},{"timestamp":1142865000,"date":"2006-03-20","index":1031,"close":5.18,"high":5.22,"low":5.07,"open":5.12,"volume":5472000},{"timestamp":1142951400,"date":"2006-03-21","index":1032,"close":5.63,"high":5.75,"low":5.53,"open":5.53,"volume":34934400}],"post":[{"timestamp":1143037800,"date":"2006-03-22","index":1033,"close":5.68,"high":5.7,"low":5.5,"open":5.5,"volume":9578400},{"timestamp":1143124200,"date":"2006-03-23","index":1034,"close":5.65,"high":5.76,"low":5.62,"open":5.62,"volume":9898400},{"timestamp":1143210600,"date":"2006-03-24","index":1035,"close":5.85,"high":5.89,"low":5.62,"open":5.65,"volume":8592800},{"timestamp":1143469800,"date":"2006-03-27","index":1036,"close":5.86,"high":5.99,"low":5.8,"open":5.82,"volume":8910400},{"timestamp":1143556200,"date":"2006-03-28","index":1037,"close":5.79,"high":5.96,"low":5.78,"open":5.92,"volume":8101600},{"timestamp":1143642600,"date":"2006-03-29","index":1038,"close":5.88,"high":5.97,"low":5.79,"open":5.79,"volume":5836000},{"timestamp":1143729000,"date":"2006-03-30","index":1039,"close":5.88,"high":5.97,"low":5.86,"open":5.88,"volume":7541600},{"timestamp":1143815400,"date":"2006-03-31","index":1040,"close":5.89,"high":5.94,"low":5.85,"open":5.9,"volume":7366400},{"timestamp":1144071000,"date":"2006-04-03","index":1041,"close":5.81,"high":6.04,"low":5.78,"open":5.89,"volume":7973600},{"timestamp":1144157400,"date":"2006-04-04","index":1042,"close":6.01,"high":6.01,"low":5.79,"open":5.81,"volume":7552800},{"timestamp":1144243800,"date":"2006-04-05","index":1043,"close":6.08,"high":6.17,"low":6,"open":6.01,"volume":10348800}]},{"date":"2005-11-29","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1131978600,"date":"2005-11-14","index":946,"close":4.51,"high":4.56,"low":4.35,"open":4.49,"volume":13801600},{"timestamp":1132065000,"date":"2005-11-15","index":947,"close":4.44,"high":4.53,"low":4.41,"open":4.53,"volume":7923200},{"timestamp":1132151400,"date":"2005-11-16","index":948,"close":4.43,"high":4.46,"low":4.36,"open":4.45,"volume":7541600},{"timestamp":1132237800,"date":"2005-11-17","index":949,"close":4.47,"high":4.54,"low":4.45,"open":4.47,"volume":7339200},{"timestamp":1132324200,"date":"2005-11-18","index":950,"close":4.53,"high":4.63,"low":4.4,"open":4.59,"volume":21448000},{"timestamp":1132583400,"date":"2005-11-21","index":951,"close":4.72,"high":4.73,"low":4.51,"open":4.6,"volume":19488000},{"timestamp":1132669800,"date":"2005-11-22","index":952,"close":4.57,"high":4.77,"low":4.5,"open":4.72,"volume":27897600},{"timestamp":1132756200,"date":"2005-11-23","index":953,"close":4.43,"high":4.6,"low":4.43,"open":4.57,"volume":26180000},{"timestamp":1132929000,"date":"2005-11-25","index":954,"close":4.57,"high":4.67,"low":4.47,"open":4.48,"volume":11036000},{"timestamp":1133188200,"date":"2005-11-28","index":955,"close":4.4,"high":4.67,"low":4.4,"open":4.6,"volume":20941600},{"timestamp":1133274600,"date":"2005-11-29","index":956,"close":4.37,"high":4.66,"low":4.27,"open":4.28,"volume":39403200}],"post":[{"timestamp":1133361000,"date":"2005-11-30","index":957,"close":4.2,"high":4.34,"low":4.15,"open":4.33,"volume":29410400},{"timestamp":1133447400,"date":"2005-12-01","index":958,"close":4.2,"high":4.25,"low":4.07,"open":4.2,"volume":21526400},{"timestamp":1133533800,"date":"2005-12-02","index":959,"close":4.4,"high":4.41,"low":4.25,"open":4.29,"volume":14757600},{"timestamp":1133793000,"date":"2005-12-05","index":960,"close":4.36,"high":4.46,"low":4.36,"open":4.41,"volume":10442400},{"timestamp":1133879400,"date":"2005-12-06","index":961,"close":4.38,"high":4.44,"low":4.37,"open":4.41,"volume":8649600},{"timestamp":1133965800,"date":"2005-12-07","index":962,"close":4.29,"high":4.39,"low":4.28,"open":4.38,"volume":6916000},{"timestamp":1134052200,"date":"2005-12-08","index":963,"close":4.33,"high":4.41,"low":4.28,"open":4.32,"volume":6964800},{"timestamp":1134138600,"date":"2005-12-09","index":964,"close":4.24,"high":4.31,"low":4.2,"open":4.31,"volume":8983200},{"timestamp":1134397800,"date":"2005-12-12","index":965,"close":4.27,"high":4.3,"low":4.26,"open":4.29,"volume":6884000},{"timestamp":1134484200,"date":"2005-12-13","index":966,"close":4.11,"high":4.26,"low":4.1,"open":4.26,"volume":20328000},{"timestamp":1134570600,"date":"2005-12-14","index":967,"close":4.11,"high":4.16,"low":4.11,"open":4.13,"volume":8283200}]},{"date":"2005-08-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1123162200,"date":"2005-08-04","index":875,"close":4.18,"high":4.29,"low":4.18,"open":4.29,"volume":2731200},{"timestamp":1123248600,"date":"2005-08-05","index":876,"close":4.03,"high":4.19,"low":3.96,"open":4.17,"volume":8782400},{"timestamp":1123507800,"date":"2005-08-08","index":877,"close":4.03,"high":4.08,"low":4.01,"open":4.03,"volume":2602400},{"timestamp":1123594200,"date":"2005-08-09","index":878,"close":4.11,"high":4.14,"low":4.03,"open":4.03,"volume":7405600},{"timestamp":1123680600,"date":"2005-08-10","index":879,"close":4.12,"high":4.19,"low":4.09,"open":4.13,"volume":5344800},{"timestamp":1123767000,"date":"2005-08-11","index":880,"close":4.06,"high":4.12,"low":4.05,"open":4.12,"volume":3891200},{"timestamp":1123853400,"date":"2005-08-12","index":881,"close":3.92,"high":4.06,"low":3.84,"open":4.06,"volume":9870400},{"timestamp":1124112600,"date":"2005-08-15","index":882,"close":3.94,"high":3.99,"low":3.91,"open":3.97,"volume":6760000},{"timestamp":1124199000,"date":"2005-08-16","index":883,"close":3.76,"high":3.94,"low":3.72,"open":3.94,"volume":8929600},{"timestamp":1124285400,"date":"2005-08-17","index":884,"close":3.68,"high":3.72,"low":3.58,"open":3.66,"volume":12528800},{"timestamp":1124371800,"date":"2005-08-18","index":885,"close":4.04,"high":4.07,"low":3.58,"open":3.64,"volume":30152000}],"post":[{"timestamp":1124458200,"date":"2005-08-19","index":886,"close":4.12,"high":4.19,"low":3.96,"open":4.05,"volume":9533600},{"timestamp":1124717400,"date":"2005-08-22","index":887,"close":4.28,"high":4.28,"low":4.19,"open":4.25,"volume":9614400},{"timestamp":1124803800,"date":"2005-08-23","index":888,"close":4.36,"high":4.39,"low":4.3,"open":4.33,"volume":11461600},{"timestamp":1124890200,"date":"2005-08-24","index":889,"close":4.31,"high":4.36,"low":4.28,"open":4.35,"volume":6655200},{"timestamp":1124976600,"date":"2005-08-25","index":890,"close":4.31,"high":4.36,"low":4.3,"open":4.31,"volume":4289600},{"timestamp":1125063000,"date":"2005-08-26","index":891,"close":4.25,"high":4.32,"low":4.21,"open":4.31,"volume":4119200},{"timestamp":1125322200,"date":"2005-08-29","index":892,"close":4.22,"high":4.24,"low":4.14,"open":4.2,"volume":5644800},{"timestamp":1125408600,"date":"2005-08-30","index":893,"close":4.16,"high":4.28,"low":4.09,"open":4.22,"volume":5616000},{"timestamp":1125495000,"date":"2005-08-31","index":894,"close":4.22,"high":4.24,"low":4.14,"open":4.19,"volume":3615200},{"timestamp":1125581400,"date":"2005-09-01","index":895,"close":4.19,"high":4.26,"low":4.17,"open":4.21,"volume":4422400},{"timestamp":1125667800,"date":"2005-09-02","index":896,"close":4.23,"high":4.23,"low":4.18,"open":4.18,"volume":2591200}]},{"date":"2005-05-24","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1115731800,"date":"2005-05-10","index":815,"close":3.21,"high":3.23,"low":3.19,"open":3.22,"volume":4499200},{"timestamp":1115818200,"date":"2005-05-11","index":816,"close":3.22,"high":3.22,"low":3.17,"open":3.21,"volume":2894400},{"timestamp":1115904600,"date":"2005-05-12","index":817,"close":3.22,"high":3.26,"low":3.19,"open":3.22,"volume":5621600},{"timestamp":1115991000,"date":"2005-05-13","index":818,"close":3.19,"high":3.22,"low":3.15,"open":3.22,"volume":5629600},{"timestamp":1116250200,"date":"2005-05-16","index":819,"close":3.21,"high":3.23,"low":3.17,"open":3.21,"volume":2190400},{"timestamp":1116336600,"date":"2005-05-17","index":820,"close":3.28,"high":3.29,"low":3.18,"open":3.22,"volume":4449600},{"timestamp":1116423000,"date":"2005-05-18","index":821,"close":3.4,"high":3.4,"low":3.28,"open":3.29,"volume":5760000},{"timestamp":1116509400,"date":"2005-05-19","index":822,"close":3.5,"high":3.52,"low":3.42,"open":3.45,"volume":5181600},{"timestamp":1116595800,"date":"2005-05-20","index":823,"close":3.5,"high":3.52,"low":3.45,"open":3.51,"volume":3736800},{"timestamp":1116855000,"date":"2005-05-23","index":824,"close":3.57,"high":3.63,"low":3.52,"open":3.53,"volume":9228000},{"timestamp":1116941400,"date":"2005-05-24","index":825,"close":3.72,"high":3.89,"low":3.66,"open":3.74,"volume":19811200}],"post":[{"timestamp":1117027800,"date":"2005-05-25","index":826,"close":3.57,"high":3.73,"low":3.54,"open":3.72,"volume":6977600},{"timestamp":1117114200,"date":"2005-05-26","index":827,"close":3.68,"high":3.69,"low":3.55,"open":3.58,"volume":5831200},{"timestamp":1117200600,"date":"2005-05-27","index":828,"close":3.73,"high":3.76,"low":3.69,"open":3.75,"volume":5091200},{"timestamp":1117546200,"date":"2005-05-31","index":829,"close":3.64,"high":3.76,"low":3.64,"open":3.74,"volume":4625600},{"timestamp":1117632600,"date":"2005-06-01","index":830,"close":3.76,"high":3.79,"low":3.61,"open":3.65,"volume":9328800},{"timestamp":1117719000,"date":"2005-06-02","index":831,"close":3.76,"high":3.81,"low":3.76,"open":3.76,"volume":5056800},{"timestamp":1117805400,"date":"2005-06-03","index":832,"close":3.88,"high":3.95,"low":3.78,"open":3.78,"volume":10910400},{"timestamp":1118064600,"date":"2005-06-06","index":833,"close":4.07,"high":4.09,"low":3.84,"open":3.9,"volume":11956800},{"timestamp":1118151000,"date":"2005-06-07","index":834,"close":4,"high":4.14,"low":3.97,"open":4.13,"volume":10453600},{"timestamp":1118237400,"date":"2005-06-08","index":835,"close":3.9,"high":4.06,"low":3.88,"open":4.06,"volume":10082400},{"timestamp":1118323800,"date":"2005-06-09","index":836,"close":4.04,"high":4.05,"low":3.91,"open":4.01,"volume":13045600}]},{"date":"2005-03-23","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1110378600,"date":"2005-03-09","index":772,"close":2.53,"high":2.57,"low":2.53,"open":2.57,"volume":2252800},{"timestamp":1110465000,"date":"2005-03-10","index":773,"close":2.54,"high":2.54,"low":2.52,"open":2.54,"volume":1504800},{"timestamp":1110551400,"date":"2005-03-11","index":774,"close":2.54,"high":2.55,"low":2.53,"open":2.54,"volume":3028000},{"timestamp":1110810600,"date":"2005-03-14","index":775,"close":2.46,"high":2.51,"low":2.45,"open":2.5,"volume":5665600},{"timestamp":1110897000,"date":"2005-03-15","index":776,"close":2.65,"high":2.66,"low":2.45,"open":2.46,"volume":6571200},{"timestamp":1110983400,"date":"2005-03-16","index":777,"close":2.6,"high":2.65,"low":2.59,"open":2.65,"volume":1516000},{"timestamp":1111069800,"date":"2005-03-17","index":778,"close":2.63,"high":2.64,"low":2.59,"open":2.59,"volume":2931200},{"timestamp":1111156200,"date":"2005-03-18","index":779,"close":2.63,"high":2.67,"low":2.61,"open":2.66,"volume":1794400},{"timestamp":1111415400,"date":"2005-03-21","index":780,"close":2.58,"high":2.63,"low":2.55,"open":2.63,"volume":2173600},{"timestamp":1111501800,"date":"2005-03-22","index":781,"close":2.44,"high":2.54,"low":2.42,"open":2.51,"volume":8909600},{"timestamp":1111588200,"date":"2005-03-23","index":782,"close":2.74,"high":2.8,"low":2.61,"open":2.63,"volume":17444800}],"post":[{"timestamp":1111674600,"date":"2005-03-24","index":783,"close":2.82,"high":2.87,"low":2.72,"open":2.78,"volume":6767200},{"timestamp":1112020200,"date":"2005-03-28","index":784,"close":2.93,"high":2.95,"low":2.88,"open":2.88,"volume":8504000},{"timestamp":1112106600,"date":"2005-03-29","index":785,"close":2.82,"high":2.93,"low":2.82,"open":2.88,"volume":3860000},{"timestamp":1112193000,"date":"2005-03-30","index":786,"close":2.84,"high":2.85,"low":2.78,"open":2.81,"volume":2196000},{"timestamp":1112279400,"date":"2005-03-31","index":787,"close":2.77,"high":2.84,"low":2.75,"open":2.83,"volume":1920000},{"timestamp":1112365800,"date":"2005-04-01","index":788,"close":2.72,"high":2.81,"low":2.69,"open":2.8,"volume":2340000},{"timestamp":1112621400,"date":"2005-04-04","index":789,"close":2.72,"high":2.73,"low":2.68,"open":2.73,"volume":2744800},{"timestamp":1112707800,"date":"2005-04-05","index":790,"close":2.76,"high":2.76,"low":2.72,"open":2.74,"volume":2912800},{"timestamp":1112794200,"date":"2005-04-06","index":791,"close":2.74,"high":2.8,"low":2.74,"open":2.76,"volume":1942400},{"timestamp":1112880600,"date":"2005-04-07","index":792,"close":2.75,"high":2.76,"low":2.68,"open":2.73,"volume":2375200},{"timestamp":1112967000,"date":"2005-04-08","index":793,"close":2.72,"high":2.78,"low":2.72,"open":2.76,"volume":2092000}]},{"date":"2004-11-15","estimated":0.03,"reported":0.03,"pre":[{"timestamp":1099319400,"date":"2004-11-01","index":684,"close":2.48,"high":2.48,"low":2.45,"open":2.45,"volume":948000},{"timestamp":1099405800,"date":"2004-11-02","index":685,"close":2.51,"high":2.53,"low":2.47,"open":2.47,"volume":2162400},{"timestamp":1099492200,"date":"2004-11-03","index":686,"close":2.49,"high":2.54,"low":2.48,"open":2.52,"volume":3718400},{"timestamp":1099578600,"date":"2004-11-04","index":687,"close":2.54,"high":2.56,"low":2.46,"open":2.49,"volume":2680800},{"timestamp":1099665000,"date":"2004-11-05","index":688,"close":2.69,"high":2.71,"low":2.63,"open":2.68,"volume":8309600},{"timestamp":1099924200,"date":"2004-11-08","index":689,"close":2.86,"high":2.89,"low":2.78,"open":2.85,"volume":7368800},{"timestamp":1100010600,"date":"2004-11-09","index":690,"close":2.75,"high":2.86,"low":2.75,"open":2.86,"volume":7088800},{"timestamp":1100097000,"date":"2004-11-10","index":691,"close":2.67,"high":2.75,"low":2.67,"open":2.75,"volume":5512800},{"timestamp":1100183400,"date":"2004-11-11","index":692,"close":2.67,"high":2.7,"low":2.58,"open":2.69,"volume":9748000},{"timestamp":1100269800,"date":"2004-11-12","index":693,"close":2.94,"high":2.94,"low":2.7,"open":2.7,"volume":16881600},{"timestamp":1100529000,"date":"2004-11-15","index":694,"close":2.89,"high":2.89,"low":2.79,"open":2.86,"volume":19627200}],"post":[{"timestamp":1100615400,"date":"2004-11-16","index":695,"close":2.79,"high":2.89,"low":2.76,"open":2.89,"volume":9755200},{"timestamp":1100701800,"date":"2004-11-17","index":696,"close":2.75,"high":2.86,"low":2.75,"open":2.78,"volume":8394400},{"timestamp":1100788200,"date":"2004-11-18","index":697,"close":2.74,"high":2.74,"low":2.69,"open":2.74,"volume":6096000},{"timestamp":1100874600,"date":"2004-11-19","index":698,"close":2.57,"high":2.68,"low":2.56,"open":2.68,"volume":12897600},{"timestamp":1101133800,"date":"2004-11-22","index":699,"close":2.47,"high":2.58,"low":2.46,"open":2.56,"volume":10712800},{"timestamp":1101220200,"date":"2004-11-23","index":700,"close":2.58,"high":2.69,"low":2.55,"open":2.56,"volume":14652800},{"timestamp":1101306600,"date":"2004-11-24","index":701,"close":2.68,"high":2.68,"low":2.6,"open":2.61,"volume":7044800},{"timestamp":1101479400,"date":"2004-11-26","index":702,"close":2.71,"high":2.72,"low":2.68,"open":2.68,"volume":1196000},{"timestamp":1101738600,"date":"2004-11-29","index":703,"close":2.67,"high":2.75,"low":2.67,"open":2.75,"volume":3623200},{"timestamp":1101825000,"date":"2004-11-30","index":704,"close":2.64,"high":2.74,"low":2.64,"open":2.69,"volume":4353600},{"timestamp":1101911400,"date":"2004-12-01","index":705,"close":2.64,"high":2.66,"low":2.62,"open":2.65,"volume":4403200}]},{"date":"2004-08-17","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1091539800,"date":"2004-08-03","index":621,"close":1.91,"high":1.97,"low":1.9,"open":1.95,"volume":2539200},{"timestamp":1091626200,"date":"2004-08-04","index":622,"close":1.9,"high":1.94,"low":1.89,"open":1.91,"volume":1422400},{"timestamp":1091712600,"date":"2004-08-05","index":623,"close":1.87,"high":1.9,"low":1.86,"open":1.89,"volume":1144000},{"timestamp":1091799000,"date":"2004-08-06","index":624,"close":1.88,"high":1.88,"low":1.81,"open":1.85,"volume":2006400},{"timestamp":1092058200,"date":"2004-08-09","index":625,"close":1.86,"high":1.91,"low":1.85,"open":1.88,"volume":1792800},{"timestamp":1092144600,"date":"2004-08-10","index":626,"close":1.89,"high":1.94,"low":1.87,"open":1.87,"volume":817600},{"timestamp":1092231000,"date":"2004-08-11","index":627,"close":1.88,"high":1.9,"low":1.86,"open":1.89,"volume":982400},{"timestamp":1092317400,"date":"2004-08-12","index":628,"close":1.86,"high":1.89,"low":1.83,"open":1.87,"volume":961600},{"timestamp":1092403800,"date":"2004-08-13","index":629,"close":1.88,"high":1.89,"low":1.85,"open":1.87,"volume":681600},{"timestamp":1092663000,"date":"2004-08-16","index":630,"close":1.98,"high":1.99,"low":1.86,"open":1.86,"volume":2464800},{"timestamp":1092749400,"date":"2004-08-17","index":631,"close":2.01,"high":2.03,"low":1.96,"open":1.98,"volume":5612000}],"post":[{"timestamp":1092835800,"date":"2004-08-18","index":632,"close":2.09,"high":2.09,"low":1.99,"open":2,"volume":1912000},{"timestamp":1092922200,"date":"2004-08-19","index":633,"close":2.14,"high":2.15,"low":2.06,"open":2.08,"volume":3917600},{"timestamp":1093008600,"date":"2004-08-20","index":634,"close":2.13,"high":2.2,"low":2.1,"open":2.17,"volume":3558400},{"timestamp":1093267800,"date":"2004-08-23","index":635,"close":2.09,"high":2.13,"low":2.08,"open":2.13,"volume":923200},{"timestamp":1093354200,"date":"2004-08-24","index":636,"close":2.12,"high":2.15,"low":2.1,"open":2.1,"volume":1626400},{"timestamp":1093440600,"date":"2004-08-25","index":637,"close":2.13,"high":2.13,"low":2.11,"open":2.12,"volume":743200},{"timestamp":1093527000,"date":"2004-08-26","index":638,"close":2.11,"high":2.13,"low":2.1,"open":2.12,"volume":623200},{"timestamp":1093613400,"date":"2004-08-27","index":639,"close":2.12,"high":2.13,"low":2.11,"open":2.12,"volume":968000},{"timestamp":1093872600,"date":"2004-08-30","index":640,"close":2.14,"high":2.17,"low":2.11,"open":2.12,"volume":1219200},{"timestamp":1093959000,"date":"2004-08-31","index":641,"close":2.1,"high":2.15,"low":2.09,"open":2.14,"volume":1634400},{"timestamp":1094045400,"date":"2004-09-01","index":642,"close":2.12,"high":2.15,"low":2.1,"open":2.1,"volume":1335200}]},{"date":"2004-05-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1083677400,"date":"2004-05-04","index":559,"close":2.27,"high":2.31,"low":2.22,"open":2.22,"volume":1389600},{"timestamp":1083763800,"date":"2004-05-05","index":560,"close":2.26,"high":2.29,"low":2.25,"open":2.27,"volume":812800},{"timestamp":1083850200,"date":"2004-05-06","index":561,"close":2.26,"high":2.27,"low":2.22,"open":2.25,"volume":1055200},{"timestamp":1083936600,"date":"2004-05-07","index":562,"close":2.2,"high":2.26,"low":2.2,"open":2.24,"volume":1816000},{"timestamp":1084195800,"date":"2004-05-10","index":563,"close":2.15,"high":2.23,"low":2.14,"open":2.19,"volume":1288800},{"timestamp":1084282200,"date":"2004-05-11","index":564,"close":2.19,"high":2.21,"low":2.17,"open":2.18,"volume":2290400},{"timestamp":1084368600,"date":"2004-05-12","index":565,"close":2.17,"high":2.2,"low":2.1,"open":2.18,"volume":1540800},{"timestamp":1084455000,"date":"2004-05-13","index":566,"close":2.16,"high":2.21,"low":2.13,"open":2.17,"volume":1621600},{"timestamp":1084541400,"date":"2004-05-14","index":567,"close":2.13,"high":2.17,"low":2.13,"open":2.16,"volume":1024000},{"timestamp":1084800600,"date":"2004-05-17","index":568,"close":2.07,"high":2.13,"low":2.06,"open":2.12,"volume":1733600},{"timestamp":1084887000,"date":"2004-05-18","index":569,"close":1.97,"high":2.03,"low":1.91,"open":2.03,"volume":5284800}],"post":[{"timestamp":1084973400,"date":"2004-05-19","index":570,"close":1.94,"high":2.06,"low":1.92,"open":2.02,"volume":3824800},{"timestamp":1085059800,"date":"2004-05-20","index":571,"close":1.92,"high":2,"low":1.89,"open":1.96,"volume":3968000},{"timestamp":1085146200,"date":"2004-05-21","index":572,"close":1.92,"high":1.94,"low":1.92,"open":1.93,"volume":2605600},{"timestamp":1085405400,"date":"2004-05-24","index":573,"close":1.92,"high":2,"low":1.91,"open":1.94,"volume":1155200},{"timestamp":1085491800,"date":"2004-05-25","index":574,"close":1.92,"high":1.93,"low":1.91,"open":1.92,"volume":3429600},{"timestamp":1085578200,"date":"2004-05-26","index":575,"close":1.96,"high":1.98,"low":1.91,"open":1.93,"volume":3244000},{"timestamp":1085664600,"date":"2004-05-27","index":576,"close":1.97,"high":1.99,"low":1.95,"open":1.96,"volume":1440800},{"timestamp":1085751000,"date":"2004-05-28","index":577,"close":1.95,"high":1.98,"low":1.95,"open":1.97,"volume":1972000},{"timestamp":1086096600,"date":"2004-06-01","index":578,"close":1.94,"high":1.98,"low":1.94,"open":1.95,"volume":2676800},{"timestamp":1086183000,"date":"2004-06-02","index":579,"close":1.95,"high":1.96,"low":1.94,"open":1.94,"volume":3504800},{"timestamp":1086269400,"date":"2004-06-03","index":580,"close":1.91,"high":1.95,"low":1.9,"open":1.95,"volume":5264800}]},{"date":"2004-03-17","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1078324200,"date":"2004-03-03","index":516,"close":2.29,"high":2.32,"low":2.23,"open":2.28,"volume":1089600},{"timestamp":1078410600,"date":"2004-03-04","index":517,"close":2.25,"high":2.29,"low":2.24,"open":2.29,"volume":1819200},{"timestamp":1078497000,"date":"2004-03-05","index":518,"close":2.26,"high":2.28,"low":2.21,"open":2.23,"volume":823200},{"timestamp":1078756200,"date":"2004-03-08","index":519,"close":2.22,"high":2.27,"low":2.22,"open":2.26,"volume":893600},{"timestamp":1078842600,"date":"2004-03-09","index":520,"close":2.22,"high":2.25,"low":2.2,"open":2.25,"volume":1060800},{"timestamp":1078929000,"date":"2004-03-10","index":521,"close":2.13,"high":2.26,"low":2.13,"open":2.22,"volume":2227200},{"timestamp":1079015400,"date":"2004-03-11","index":522,"close":2.11,"high":2.16,"low":2.11,"open":2.14,"volume":1601600},{"timestamp":1079101800,"date":"2004-03-12","index":523,"close":2.24,"high":2.24,"low":2.12,"open":2.13,"volume":1474400},{"timestamp":1079361000,"date":"2004-03-15","index":524,"close":2.2,"high":2.22,"low":2.16,"open":2.22,"volume":1458400},{"timestamp":1079447400,"date":"2004-03-16","index":525,"close":2.15,"high":2.21,"low":2.1,"open":2.2,"volume":1356800},{"timestamp":1079533800,"date":"2004-03-17","index":526,"close":2.11,"high":2.18,"low":2.06,"open":2.15,"volume":3562400}],"post":[{"timestamp":1079620200,"date":"2004-03-18","index":527,"close":2.09,"high":2.11,"low":2.08,"open":2.11,"volume":1796800},{"timestamp":1079706600,"date":"2004-03-19","index":528,"close":2.13,"high":2.14,"low":2.09,"open":2.1,"volume":2048800},{"timestamp":1079965800,"date":"2004-03-22","index":529,"close":2.06,"high":2.14,"low":2.06,"open":2.14,"volume":1509600},{"timestamp":1080052200,"date":"2004-03-23","index":530,"close":2.13,"high":2.13,"low":2.08,"open":2.1,"volume":1937600},{"timestamp":1080138600,"date":"2004-03-24","index":531,"close":2.12,"high":2.16,"low":2.11,"open":2.13,"volume":2676000},{"timestamp":1080225000,"date":"2004-03-25","index":532,"close":2.16,"high":2.18,"low":2.14,"open":2.15,"volume":1376000},{"timestamp":1080311400,"date":"2004-03-26","index":533,"close":2.18,"high":2.19,"low":2.15,"open":2.16,"volume":2542400},{"timestamp":1080570600,"date":"2004-03-29","index":534,"close":2.27,"high":2.3,"low":2.24,"open":2.25,"volume":2706400},{"timestamp":1080657000,"date":"2004-03-30","index":535,"close":2.24,"high":2.27,"low":2.22,"open":2.26,"volume":1578400},{"timestamp":1080743400,"date":"2004-03-31","index":536,"close":2.25,"high":2.27,"low":2.23,"open":2.26,"volume":1370400},{"timestamp":1080829800,"date":"2004-04-01","index":537,"close":2.24,"high":2.28,"low":2.23,"open":2.25,"volume":1200000}]},{"date":"2003-11-19","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1068042600,"date":"2003-11-05","index":436,"close":2.09,"high":2.11,"low":2,"open":2,"volume":4628800},{"timestamp":1068129000,"date":"2003-11-06","index":437,"close":2.11,"high":2.2,"low":2.05,"open":2.09,"volume":6298400},{"timestamp":1068215400,"date":"2003-11-07","index":438,"close":2.1,"high":2.15,"low":2.1,"open":2.12,"volume":1880000},{"timestamp":1068474600,"date":"2003-11-10","index":439,"close":2.08,"high":2.1,"low":2.06,"open":2.1,"volume":2553600},{"timestamp":1068561000,"date":"2003-11-11","index":440,"close":2.11,"high":2.11,"low":2.07,"open":2.07,"volume":3220000},{"timestamp":1068647400,"date":"2003-11-12","index":441,"close":2.16,"high":2.16,"low":2.11,"open":2.11,"volume":2810400},{"timestamp":1068733800,"date":"2003-11-13","index":442,"close":2.09,"high":2.15,"low":2.08,"open":2.15,"volume":2245600},{"timestamp":1068820200,"date":"2003-11-14","index":443,"close":2.02,"high":2.09,"low":2,"open":2.09,"volume":1969600},{"timestamp":1069079400,"date":"2003-11-17","index":444,"close":2,"high":2.03,"low":1.97,"open":2.02,"volume":2148800},{"timestamp":1069165800,"date":"2003-11-18","index":445,"close":1.89,"high":2.05,"low":1.88,"open":2,"volume":5380000},{"timestamp":1069252200,"date":"2003-11-19","index":446,"close":1.93,"high":1.97,"low":1.89,"open":1.92,"volume":2281600}],"post":[{"timestamp":1069338600,"date":"2003-11-20","index":447,"close":2.03,"high":2.08,"low":1.96,"open":1.96,"volume":6318400},{"timestamp":1069425000,"date":"2003-11-21","index":448,"close":2.02,"high":2.07,"low":2.01,"open":2.05,"volume":1628800},{"timestamp":1069684200,"date":"2003-11-24","index":449,"close":2.06,"high":2.08,"low":2.03,"open":2.04,"volume":1812000},{"timestamp":1069770600,"date":"2003-11-25","index":450,"close":2.02,"high":2.08,"low":2.01,"open":2.07,"volume":2044800},{"timestamp":1069857000,"date":"2003-11-26","index":451,"close":2.02,"high":2.07,"low":2.01,"open":2.02,"volume":1508000},{"timestamp":1070029800,"date":"2003-11-28","index":452,"close":2.02,"high":2.04,"low":2.01,"open":2.03,"volume":765600},{"timestamp":1070289000,"date":"2003-12-01","index":453,"close":2,"high":2.04,"low":1.97,"open":2.04,"volume":3568000},{"timestamp":1070375400,"date":"2003-12-02","index":454,"close":1.91,"high":1.99,"low":1.89,"open":1.99,"volume":4720800},{"timestamp":1070461800,"date":"2003-12-03","index":455,"close":1.91,"high":1.94,"low":1.91,"open":1.92,"volume":3321600},{"timestamp":1070548200,"date":"2003-12-04","index":456,"close":1.86,"high":1.91,"low":1.77,"open":1.91,"volume":4660800},{"timestamp":1070634600,"date":"2003-12-05","index":457,"close":1.84,"high":1.86,"low":1.82,"open":1.85,"volume":2948000}]},{"date":"2003-08-18","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1060003800,"date":"2003-08-04","index":370,"close":1.72,"high":1.72,"low":1.64,"open":1.69,"volume":1385600},{"timestamp":1060090200,"date":"2003-08-05","index":371,"close":1.67,"high":1.71,"low":1.66,"open":1.71,"volume":1742400},{"timestamp":1060176600,"date":"2003-08-06","index":372,"close":1.64,"high":1.66,"low":1.6,"open":1.66,"volume":3007200},{"timestamp":1060263000,"date":"2003-08-07","index":373,"close":1.64,"high":1.66,"low":1.61,"open":1.64,"volume":1733600},{"timestamp":1060349400,"date":"2003-08-08","index":374,"close":1.59,"high":1.66,"low":1.59,"open":1.65,"volume":3044800},{"timestamp":1060608600,"date":"2003-08-11","index":375,"close":1.58,"high":1.62,"low":1.57,"open":1.59,"volume":1729600},{"timestamp":1060695000,"date":"2003-08-12","index":376,"close":1.59,"high":1.62,"low":1.58,"open":1.58,"volume":1381600},{"timestamp":1060781400,"date":"2003-08-13","index":377,"close":1.61,"high":1.61,"low":1.6,"open":1.61,"volume":1910400},{"timestamp":1060867800,"date":"2003-08-14","index":378,"close":1.64,"high":1.65,"low":1.6,"open":1.62,"volume":3041600},{"timestamp":1060954200,"date":"2003-08-15","index":379,"close":1.65,"high":1.65,"low":1.63,"open":1.64,"volume":880000},{"timestamp":1061213400,"date":"2003-08-18","index":380,"close":1.63,"high":1.68,"low":1.61,"open":1.65,"volume":5063200}],"post":[{"timestamp":1061299800,"date":"2003-08-19","index":381,"close":1.79,"high":1.8,"low":1.69,"open":1.69,"volume":9913600},{"timestamp":1061386200,"date":"2003-08-20","index":382,"close":1.85,"high":1.87,"low":1.75,"open":1.77,"volume":5542400},{"timestamp":1061472600,"date":"2003-08-21","index":383,"close":1.96,"high":1.98,"low":1.83,"open":1.84,"volume":7432800},{"timestamp":1061559000,"date":"2003-08-22","index":384,"close":2.04,"high":2.05,"low":2,"open":2.01,"volume":4632000},{"timestamp":1061818200,"date":"2003-08-25","index":385,"close":2.06,"high":2.08,"low":2.05,"open":2.05,"volume":3606400},{"timestamp":1061904600,"date":"2003-08-26","index":386,"close":1.99,"high":2.05,"low":1.97,"open":2.03,"volume":4282400},{"timestamp":1061991000,"date":"2003-08-27","index":387,"close":2.05,"high":2.07,"low":1.98,"open":1.98,"volume":1772800},{"timestamp":1062077400,"date":"2003-08-28","index":388,"close":2.06,"high":2.09,"low":2.04,"open":2.06,"volume":2484000},{"timestamp":1062163800,"date":"2003-08-29","index":389,"close":2.08,"high":2.12,"low":2.07,"open":2.07,"volume":1029600},{"timestamp":1062509400,"date":"2003-09-02","index":390,"close":2.16,"high":2.17,"low":2.09,"open":2.09,"volume":2410400},{"timestamp":1062595800,"date":"2003-09-03","index":391,"close":2.22,"high":2.23,"low":2.17,"open":2.17,"volume":3322400}]},{"date":"2003-05-21","estimated":0.01,"reported":0.02,"pre":[{"timestamp":1052314200,"date":"2003-05-07","index":309,"close":1.66,"high":1.66,"low":1.51,"open":1.51,"volume":7851200},{"timestamp":1052400600,"date":"2003-05-08","index":310,"close":1.63,"high":1.65,"low":1.61,"open":1.65,"volume":3544800},{"timestamp":1052487000,"date":"2003-05-09","index":311,"close":1.66,"high":1.67,"low":1.63,"open":1.63,"volume":2789600},{"timestamp":1052746200,"date":"2003-05-12","index":312,"close":1.71,"high":1.74,"low":1.63,"open":1.65,"volume":2990400},{"timestamp":1052832600,"date":"2003-05-13","index":313,"close":1.63,"high":1.67,"low":1.62,"open":1.63,"volume":5832000},{"timestamp":1052919000,"date":"2003-05-14","index":314,"close":1.67,"high":1.71,"low":1.65,"open":1.65,"volume":3248000},{"timestamp":1053005400,"date":"2003-05-15","index":315,"close":1.62,"high":1.69,"low":1.62,"open":1.68,"volume":2109600},{"timestamp":1053091800,"date":"2003-05-16","index":316,"close":1.63,"high":1.64,"low":1.6,"open":1.61,"volume":3456800},{"timestamp":1053351000,"date":"2003-05-19","index":317,"close":1.55,"high":1.62,"low":1.54,"open":1.61,"volume":1703200},{"timestamp":1053437400,"date":"2003-05-20","index":318,"close":1.51,"high":1.59,"low":1.47,"open":1.56,"volume":5705600},{"timestamp":1053523800,"date":"2003-05-21","index":319,"close":1.54,"high":1.56,"low":1.5,"open":1.51,"volume":3861600}],"post":[{"timestamp":1053610200,"date":"2003-05-22","index":320,"close":1.44,"high":1.56,"low":1.42,"open":1.56,"volume":12603200},{"timestamp":1053696600,"date":"2003-05-23","index":321,"close":1.47,"high":1.49,"low":1.44,"open":1.45,"volume":3620000},{"timestamp":1054042200,"date":"2003-05-27","index":322,"close":1.51,"high":1.52,"low":1.47,"open":1.47,"volume":6578400},{"timestamp":1054128600,"date":"2003-05-28","index":323,"close":1.56,"high":1.59,"low":1.53,"open":1.58,"volume":5043200},{"timestamp":1054215000,"date":"2003-05-29","index":324,"close":1.56,"high":1.59,"low":1.55,"open":1.58,"volume":3565600},{"timestamp":1054301400,"date":"2003-05-30","index":325,"close":1.57,"high":1.64,"low":1.57,"open":1.58,"volume":5804800},{"timestamp":1054560600,"date":"2003-06-02","index":326,"close":1.58,"high":1.63,"low":1.57,"open":1.57,"volume":6280000},{"timestamp":1054647000,"date":"2003-06-03","index":327,"close":1.58,"high":1.6,"low":1.56,"open":1.6,"volume":3224800},{"timestamp":1054733400,"date":"2003-06-04","index":328,"close":1.58,"high":1.6,"low":1.56,"open":1.59,"volume":2476000},{"timestamp":1054819800,"date":"2003-06-05","index":329,"close":1.61,"high":1.61,"low":1.57,"open":1.58,"volume":2214400},{"timestamp":1054906200,"date":"2003-06-06","index":330,"close":1.61,"high":1.65,"low":1.6,"open":1.61,"volume":2603200}]},{"date":"2003-03-19","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1046874600,"date":"2003-03-05","index":265,"close":1.31,"high":1.32,"low":1.28,"open":1.29,"volume":3040800},{"timestamp":1046961000,"date":"2003-03-06","index":266,"close":1.35,"high":1.37,"low":1.29,"open":1.31,"volume":1593600},{"timestamp":1047047400,"date":"2003-03-07","index":267,"close":1.37,"high":1.38,"low":1.33,"open":1.35,"volume":2727200},{"timestamp":1047306600,"date":"2003-03-10","index":268,"close":1.33,"high":1.37,"low":1.33,"open":1.37,"volume":1478400},{"timestamp":1047393000,"date":"2003-03-11","index":269,"close":1.34,"high":1.36,"low":1.33,"open":1.34,"volume":871200},{"timestamp":1047479400,"date":"2003-03-12","index":270,"close":1.38,"high":1.4,"low":1.33,"open":1.34,"volume":2159200},{"timestamp":1047565800,"date":"2003-03-13","index":271,"close":1.44,"high":1.48,"low":1.39,"open":1.4,"volume":5355200},{"timestamp":1047652200,"date":"2003-03-14","index":272,"close":1.51,"high":1.54,"low":1.5,"open":1.5,"volume":7757600},{"timestamp":1047911400,"date":"2003-03-17","index":273,"close":1.52,"high":1.54,"low":1.49,"open":1.5,"volume":2560000},{"timestamp":1047997800,"date":"2003-03-18","index":274,"close":1.51,"high":1.56,"low":1.51,"open":1.54,"volume":1610400},{"timestamp":1048084200,"date":"2003-03-19","index":275,"close":1.52,"high":1.55,"low":1.5,"open":1.52,"volume":2491200}],"post":[{"timestamp":1048170600,"date":"2003-03-20","index":276,"close":1.48,"high":1.48,"low":1.38,"open":1.41,"volume":5579200},{"timestamp":1048257000,"date":"2003-03-21","index":277,"close":1.51,"high":1.54,"low":1.48,"open":1.48,"volume":2633600},{"timestamp":1048516200,"date":"2003-03-24","index":278,"close":1.47,"high":1.5,"low":1.46,"open":1.5,"volume":1311200},{"timestamp":1048602600,"date":"2003-03-25","index":279,"close":1.49,"high":1.5,"low":1.45,"open":1.47,"volume":2338400},{"timestamp":1048689000,"date":"2003-03-26","index":280,"close":1.5,"high":1.51,"low":1.47,"open":1.48,"volume":3872000},{"timestamp":1048775400,"date":"2003-03-27","index":281,"close":1.5,"high":1.52,"low":1.47,"open":1.49,"volume":1572800},{"timestamp":1048861800,"date":"2003-03-28","index":282,"close":1.5,"high":1.54,"low":1.46,"open":1.5,"volume":1539200},{"timestamp":1049121000,"date":"2003-03-31","index":283,"close":1.5,"high":1.52,"low":1.46,"open":1.5,"volume":2738400},{"timestamp":1049207400,"date":"2003-04-01","index":284,"close":1.5,"high":1.52,"low":1.48,"open":1.5,"volume":1600800},{"timestamp":1049293800,"date":"2003-04-02","index":285,"close":1.52,"high":1.55,"low":1.52,"open":1.52,"volume":2104800},{"timestamp":1049380200,"date":"2003-04-03","index":286,"close":1.5,"high":1.54,"low":1.5,"open":1.52,"volume":1254400}]},{"date":"2002-11-18","estimated":0.02,"reported":0.02,"pre":[{"timestamp":1036420200,"date":"2002-11-04","index":183,"close":2.26,"high":2.29,"low":2.23,"open":2.23,"volume":1336800},{"timestamp":1036506600,"date":"2002-11-05","index":184,"close":2.34,"high":2.34,"low":2.24,"open":2.26,"volume":2224800},{"timestamp":1036593000,"date":"2002-11-06","index":185,"close":2.33,"high":2.37,"low":2.31,"open":2.35,"volume":910400},{"timestamp":1036679400,"date":"2002-11-07","index":186,"close":2.31,"high":2.35,"low":2.28,"open":2.31,"volume":834400},{"timestamp":1036765800,"date":"2002-11-08","index":187,"close":2.13,"high":2.31,"low":2.13,"open":2.31,"volume":2266400},{"timestamp":1037025000,"date":"2002-11-11","index":188,"close":2.17,"high":2.18,"low":2.11,"open":2.14,"volume":1081600},{"timestamp":1037111400,"date":"2002-11-12","index":189,"close":2.3,"high":2.38,"low":2.18,"open":2.18,"volume":2532000},{"timestamp":1037197800,"date":"2002-11-13","index":190,"close":2.38,"high":2.39,"low":2.25,"open":2.3,"volume":3766400},{"timestamp":1037284200,"date":"2002-11-14","index":191,"close":2.38,"high":2.44,"low":2.34,"open":2.39,"volume":1755200},{"timestamp":1037370600,"date":"2002-11-15","index":192,"close":2.52,"high":2.55,"low":2.39,"open":2.39,"volume":2507200},{"timestamp":1037629800,"date":"2002-11-18","index":193,"close":2.53,"high":2.62,"low":2.47,"open":2.61,"volume":4120000}],"post":[{"timestamp":1037716200,"date":"2002-11-19","index":194,"close":2.39,"high":2.39,"low":2.2,"open":2.38,"volume":9400000},{"timestamp":1037802600,"date":"2002-11-20","index":195,"close":2.41,"high":2.44,"low":2.32,"open":2.39,"volume":2154400},{"timestamp":1037889000,"date":"2002-11-21","index":196,"close":2.43,"high":2.46,"low":2.34,"open":2.42,"volume":2915200},{"timestamp":1037975400,"date":"2002-11-22","index":197,"close":2.31,"high":2.43,"low":2.29,"open":2.43,"volume":3816800},{"timestamp":1038234600,"date":"2002-11-25","index":198,"close":2.32,"high":2.37,"low":2.31,"open":2.34,"volume":1702400},{"timestamp":1038321000,"date":"2002-11-26","index":199,"close":2.31,"high":2.35,"low":2.26,"open":2.32,"volume":1782400},{"timestamp":1038407400,"date":"2002-11-27","index":200,"close":2.33,"high":2.36,"low":2.31,"open":2.33,"volume":1418400},{"timestamp":1038580200,"date":"2002-11-29","index":201,"close":2.33,"high":2.39,"low":2.33,"open":2.39,"volume":461600},{"timestamp":1038839400,"date":"2002-12-02","index":202,"close":2.36,"high":2.47,"low":2.34,"open":2.38,"volume":3728000},{"timestamp":1038925800,"date":"2002-12-03","index":203,"close":2.38,"high":2.42,"low":2.28,"open":2.34,"volume":1670400},{"timestamp":1039012200,"date":"2002-12-04","index":204,"close":2.35,"high":2.41,"low":2.35,"open":2.37,"volume":1547200}]},{"date":"2002-08-19","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1028554200,"date":"2002-08-05","index":119,"close":1.92,"high":1.96,"low":1.89,"open":1.89,"volume":702400},{"timestamp":1028640600,"date":"2002-08-06","index":120,"close":1.97,"high":1.99,"low":1.94,"open":1.94,"volume":1688800},{"timestamp":1028727000,"date":"2002-08-07","index":121,"close":1.99,"high":2,"low":1.93,"open":1.98,"volume":1560800},{"timestamp":1028813400,"date":"2002-08-08","index":122,"close":1.86,"high":1.98,"low":1.73,"open":1.98,"volume":4937600},{"timestamp":1028899800,"date":"2002-08-09","index":123,"close":1.91,"high":1.95,"low":1.86,"open":1.86,"volume":946400},{"timestamp":1029159000,"date":"2002-08-12","index":124,"close":2.03,"high":2.03,"low":1.9,"open":1.9,"volume":926400},{"timestamp":1029245400,"date":"2002-08-13","index":125,"close":2.04,"high":2.15,"low":2.03,"open":2.06,"volume":1760800},{"timestamp":1029331800,"date":"2002-08-14","index":126,"close":2.16,"high":2.22,"low":2.04,"open":2.04,"volume":3224800},{"timestamp":1029418200,"date":"2002-08-15","index":127,"close":2.26,"high":2.34,"low":2.25,"open":2.25,"volume":3407200},{"timestamp":1029504600,"date":"2002-08-16","index":128,"close":2.37,"high":2.47,"low":2.26,"open":2.26,"volume":1723200},{"timestamp":1029763800,"date":"2002-08-19","index":129,"close":2.49,"high":2.55,"low":2.34,"open":2.37,"volume":1722400}],"post":[{"timestamp":1029850200,"date":"2002-08-20","index":130,"close":2.62,"high":2.69,"low":2.53,"open":2.59,"volume":5432800},{"timestamp":1029936600,"date":"2002-08-21","index":131,"close":2.68,"high":2.69,"low":2.57,"open":2.62,"volume":1994400},{"timestamp":1030023000,"date":"2002-08-22","index":132,"close":2.56,"high":2.69,"low":2.55,"open":2.65,"volume":3035200},{"timestamp":1030109400,"date":"2002-08-23","index":133,"close":2.47,"high":2.56,"low":2.47,"open":2.56,"volume":1333600},{"timestamp":1030368600,"date":"2002-08-26","index":134,"close":2.58,"high":2.59,"low":2.47,"open":2.47,"volume":2069600},{"timestamp":1030455000,"date":"2002-08-27","index":135,"close":2.58,"high":2.63,"low":2.56,"open":2.59,"volume":1864800},{"timestamp":1030541400,"date":"2002-08-28","index":136,"close":2.61,"high":2.66,"low":2.55,"open":2.57,"volume":2461600},{"timestamp":1030627800,"date":"2002-08-29","index":137,"close":2.68,"high":2.68,"low":2.56,"open":2.6,"volume":1388000},{"timestamp":1030714200,"date":"2002-08-30","index":138,"close":2.6,"high":2.75,"low":2.6,"open":2.7,"volume":778400},{"timestamp":1031059800,"date":"2002-09-03","index":139,"close":2.5,"high":2.6,"low":2.44,"open":2.6,"volume":1085600},{"timestamp":1031146200,"date":"2002-09-04","index":140,"close":2.33,"high":2.57,"low":2.33,"open":2.53,"volume":2308800}]},{"date":"2002-05-20","estimated":0.01,"reported":0.01,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":56,"close":2.72,"high":2.82,"low":2.6,"open":2.6,"volume":2146400},{"timestamp":1020778200,"date":"2002-05-07","index":57,"close":2.69,"high":2.75,"low":2.68,"open":2.71,"volume":452800},{"timestamp":1020864600,"date":"2002-05-08","index":58,"close":2.8,"high":2.81,"low":2.71,"open":2.71,"volume":658400},{"timestamp":1020951000,"date":"2002-05-09","index":59,"close":2.86,"high":2.9,"low":2.81,"open":2.81,"volume":847200},{"timestamp":1021037400,"date":"2002-05-10","index":60,"close":2.76,"high":2.93,"low":2.75,"open":2.88,"volume":696000},{"timestamp":1021296600,"date":"2002-05-13","index":61,"close":2.69,"high":2.76,"low":2.61,"open":2.76,"volume":1929600},{"timestamp":1021383000,"date":"2002-05-14","index":62,"close":2.6,"high":2.8,"low":2.6,"open":2.75,"volume":3958400},{"timestamp":1021469400,"date":"2002-05-15","index":63,"close":2.48,"high":2.63,"low":2.48,"open":2.59,"volume":5829600},{"timestamp":1021555800,"date":"2002-05-16","index":64,"close":2.58,"high":2.59,"low":2.48,"open":2.48,"volume":5286400},{"timestamp":1021642200,"date":"2002-05-17","index":65,"close":2.65,"high":2.69,"low":2.59,"open":2.59,"volume":4351200},{"timestamp":1021901400,"date":"2002-05-20","index":66,"close":2.67,"high":2.69,"low":2.64,"open":2.65,"volume":2336000}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":67,"close":2.56,"high":2.83,"low":2.56,"open":2.83,"volume":3872000},{"timestamp":1022074200,"date":"2002-05-22","index":68,"close":2.66,"high":2.69,"low":2.54,"open":2.56,"volume":1847200},{"timestamp":1022160600,"date":"2002-05-23","index":69,"close":2.8,"high":2.84,"low":2.66,"open":2.66,"volume":2157600},{"timestamp":1022247000,"date":"2002-05-24","index":70,"close":2.93,"high":2.96,"low":2.79,"open":2.79,"volume":2212000},{"timestamp":1022592600,"date":"2002-05-28","index":71,"close":3.03,"high":3.04,"low":2.91,"open":2.94,"volume":2082400},{"timestamp":1022679000,"date":"2002-05-29","index":72,"close":2.95,"high":3.03,"low":2.94,"open":3.03,"volume":4728000},{"timestamp":1022765400,"date":"2002-05-30","index":73,"close":2.91,"high":2.95,"low":2.89,"open":2.95,"volume":3941600},{"timestamp":1022851800,"date":"2002-05-31","index":74,"close":3.02,"high":3.04,"low":2.91,"open":2.91,"volume":2708000},{"timestamp":1023111000,"date":"2002-06-03","index":75,"close":2.91,"high":3.02,"low":2.89,"open":3.02,"volume":1817600},{"timestamp":1023197400,"date":"2002-06-04","index":76,"close":2.93,"high":2.99,"low":2.86,"open":2.9,"volume":1933600},{"timestamp":1023283800,"date":"2002-06-05","index":77,"close":2.91,"high":2.96,"low":2.89,"open":2.94,"volume":1752000}]}]
diff --git a/data/GME_partial.json b/data/GME_partial.json
index 793d41c89..565941fe0 100644
--- a/data/GME_partial.json
+++ b/data/GME_partial.json
@@ -1 +1 @@
-[{"date":"2025-06-13","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2025-06-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400},{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":null,"high":null,"low":null,"open":null,"volume":null}],"post":[{"timestamp":1718215680,"date":"2024-06-12","index":5620,"close":29.39,"high":33.7,"low":28.35,"open":29.17,"volume":96214027},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-07","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400}],"post":[{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215680,"date":"2024-06-12","index":5620,"close":29.39,"high":33.7,"low":28.35,"open":29.17,"volume":96214027},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-05-17","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":5593,"close":16.47,"high":17.45,"low":12.31,"open":12.42,"volume":36292400},{"timestamp":1715002200,"date":"2024-05-06","index":5594,"close":16.31,"high":17.4,"low":13.62,"open":14.99,"volume":48018700},{"timestamp":1715088600,"date":"2024-05-07","index":5595,"close":16.31,"high":17.29,"low":14.93,"open":15.85,"volume":24308600},{"timestamp":1715175000,"date":"2024-05-08","index":5596,"close":15.92,"high":17.24,"low":15.33,"open":16.05,"volume":24775100},{"timestamp":1715261400,"date":"2024-05-09","index":5597,"close":18.01,"high":18.51,"low":15.35,"open":15.9,"volume":25759300},{"timestamp":1715347800,"date":"2024-05-10","index":5598,"close":17.46,"high":20.2,"low":16.88,"open":17.93,"volume":36831900},{"timestamp":1715607000,"date":"2024-05-13","index":5599,"close":30.45,"high":38.2,"low":24.77,"open":26.34,"volume":187241700},{"timestamp":1715693400,"date":"2024-05-14","index":5600,"close":48.75,"high":64.83,"low":36,"open":64.83,"volume":206979100},{"timestamp":1715779800,"date":"2024-05-15","index":5601,"close":39.55,"high":42.35,"low":31,"open":40.31,"volume":131790100},{"timestamp":1715866200,"date":"2024-05-16","index":5602,"close":27.67,"high":35.24,"low":27.59,"open":33.98,"volume":76177600},{"timestamp":1715952600,"date":"2024-05-17","index":5603,"close":22.21,"high":22.41,"low":19.7,"open":21.86,"volume":96079600}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":5604,"close":23.14,"high":23.4,"low":18.94,"open":21.54,"volume":55261600},{"timestamp":1716298200,"date":"2024-05-21","index":5605,"close":22.12,"high":22.85,"low":20.04,"open":22.24,"volume":49250100},{"timestamp":1716384600,"date":"2024-05-22","index":5606,"close":21.12,"high":22.25,"low":20.76,"open":21.56,"volume":43521400},{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100}]},{"date":"2024-03-26","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1710250200,"date":"2024-03-12","index":5556,"close":14.72,"high":14.84,"low":14.09,"open":14.35,"volume":2382600},{"timestamp":1710336600,"date":"2024-03-13","index":5557,"close":14.87,"high":15.2,"low":14.62,"open":14.69,"volume":2898100},{"timestamp":1710423000,"date":"2024-03-14","index":5558,"close":14.63,"high":15.02,"low":14.4,"open":14.8,"volume":2534200},{"timestamp":1710509400,"date":"2024-03-15","index":5559,"close":14.24,"high":14.83,"low":14.21,"open":14.55,"volume":4476500},{"timestamp":1710768600,"date":"2024-03-18","index":5560,"close":13.91,"high":14.3,"low":13.9,"open":14.25,"volume":3490800},{"timestamp":1710855000,"date":"2024-03-19","index":5561,"close":13.41,"high":13.89,"low":13.3,"open":13.76,"volume":3894700},{"timestamp":1710941400,"date":"2024-03-20","index":5562,"close":13.48,"high":13.79,"low":13.21,"open":13.47,"volume":3921300},{"timestamp":1711027800,"date":"2024-03-21","index":5563,"close":13.66,"high":14.02,"low":13.48,"open":13.56,"volume":3382800},{"timestamp":1711114200,"date":"2024-03-22","index":5564,"close":13.1,"high":13.95,"low":13.01,"open":13.76,"volume":4400000},{"timestamp":1711373400,"date":"2024-03-25","index":5565,"close":15.12,"high":15.15,"low":13.31,"open":13.42,"volume":10416300},{"timestamp":1711459800,"date":"2024-03-26","index":5566,"close":15.5,"high":15.63,"low":14.75,"open":15.15,"volume":17245800}],"post":[{"timestamp":1711546200,"date":"2024-03-27","index":5567,"close":13.17,"high":13.72,"low":12.8,"open":13.05,"volume":17871300},{"timestamp":1711632600,"date":"2024-03-28","index":5568,"close":12.52,"high":13.19,"low":12.47,"open":13.19,"volume":8473500},{"timestamp":1711978200,"date":"2024-04-01","index":5569,"close":11.99,"high":12.67,"low":11.55,"open":12.63,"volume":9207100},{"timestamp":1712064600,"date":"2024-04-02","index":5570,"close":11.28,"high":11.99,"low":11.26,"open":11.84,"volume":6327700},{"timestamp":1712151000,"date":"2024-04-03","index":5571,"close":11.38,"high":11.5,"low":10.9,"open":11.22,"volume":4331500},{"timestamp":1712237400,"date":"2024-04-04","index":5572,"close":11.53,"high":11.83,"low":11.38,"open":11.5,"volume":4347000},{"timestamp":1712323800,"date":"2024-04-05","index":5573,"close":11.25,"high":11.5,"low":10.97,"open":11.3,"volume":4750800},{"timestamp":1712583000,"date":"2024-04-08","index":5574,"close":10.83,"high":11.37,"low":10.83,"open":11.3,"volume":3659100},{"timestamp":1712669400,"date":"2024-04-09","index":5575,"close":11.01,"high":11.18,"low":10.73,"open":10.85,"volume":3514400},{"timestamp":1712755800,"date":"2024-04-10","index":5576,"close":10.85,"high":11.07,"low":10.75,"open":10.9,"volume":3546200},{"timestamp":1712842200,"date":"2024-04-11","index":5577,"close":11.29,"high":11.39,"low":10.8,"open":10.91,"volume":3802100}]},{"date":"2023-12-06","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":5417,"close":17.26,"high":18.62,"low":17.25,"open":18.62,"volume":3791900},{"timestamp":1692797400,"date":"2023-08-23","index":5418,"close":16.89,"high":17.34,"low":16.88,"open":17.25,"volume":2909100},{"timestamp":1692883800,"date":"2023-08-24","index":5419,"close":16.36,"high":16.98,"low":16.18,"open":16.94,"volume":3624500},{"timestamp":1692970200,"date":"2023-08-25","index":5420,"close":17.13,"high":17.18,"low":16.45,"open":16.5,"volume":3423500},{"timestamp":1693229400,"date":"2023-08-28","index":5421,"close":17.57,"high":18.11,"low":17.25,"open":17.35,"volume":3007400},{"timestamp":1693315800,"date":"2023-08-29","index":5422,"close":18.24,"high":18.55,"low":17.6,"open":17.6,"volume":2709200},{"timestamp":1693402200,"date":"2023-08-30","index":5423,"close":18.37,"high":18.52,"low":17.91,"open":18.2,"volume":1884500},{"timestamp":1693488600,"date":"2023-08-31","index":5424,"close":18.55,"high":19.42,"low":18.15,"open":18.41,"volume":4674100},{"timestamp":1693575000,"date":"2023-09-01","index":5425,"close":18.42,"high":18.73,"low":18.32,"open":18.66,"volume":2131800},{"timestamp":1693920600,"date":"2023-09-05","index":5426,"close":19.23,"high":19.34,"low":18.26,"open":18.45,"volume":3781300},{"timestamp":1694007000,"date":"2023-09-06","index":5427,"close":18.75,"high":19.15,"low":18.42,"open":19.06,"volume":6107200}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":5428,"close":18.89,"high":19.48,"low":17.61,"open":19.13,"volume":5021300},{"timestamp":1694179800,"date":"2023-09-08","index":5429,"close":17.71,"high":18.5,"low":17.35,"open":18.15,"volume":4689200},{"timestamp":1694439000,"date":"2023-09-11","index":5430,"close":17.02,"high":17.85,"low":16.9,"open":17.85,"volume":3543800},{"timestamp":1694525400,"date":"2023-09-12","index":5431,"close":17.23,"high":18.5,"low":17.19,"open":17.53,"volume":5179400},{"timestamp":1694611800,"date":"2023-09-13","index":5432,"close":17.81,"high":17.93,"low":17.27,"open":17.31,"volume":3012600},{"timestamp":1694698200,"date":"2023-09-14","index":5433,"close":18.33,"high":18.52,"low":17.6,"open":17.8,"volume":3078000},{"timestamp":1694784600,"date":"2023-09-15","index":5434,"close":18.22,"high":18.61,"low":18.15,"open":18.36,"volume":6158000},{"timestamp":1695043800,"date":"2023-09-18","index":5435,"close":17.55,"high":18.1,"low":17.35,"open":17.99,"volume":3694600},{"timestamp":1695130200,"date":"2023-09-19","index":5436,"close":17.52,"high":17.64,"low":17.13,"open":17.59,"volume":2584200},{"timestamp":1695216600,"date":"2023-09-20","index":5437,"close":17.52,"high":17.93,"low":17.45,"open":17.63,"volume":2129800},{"timestamp":1695303000,"date":"2023-09-21","index":5438,"close":17.02,"high":17.32,"low":16.65,"open":17.28,"volume":2910700}]},{"date":"2023-06-07","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1684848600,"date":"2023-05-23","index":5355,"close":23.16,"high":23.9,"low":22.8,"open":23.89,"volume":3786500},{"timestamp":1684935000,"date":"2023-05-24","index":5356,"close":23.27,"high":23.52,"low":22.73,"open":23.13,"volume":1901000},{"timestamp":1685021400,"date":"2023-05-25","index":5357,"close":23.35,"high":23.69,"low":22.71,"open":23.5,"volume":2494400},{"timestamp":1685107800,"date":"2023-05-26","index":5358,"close":23.25,"high":23.71,"low":23.06,"open":23.47,"volume":2261900},{"timestamp":1685453400,"date":"2023-05-30","index":5359,"close":24.57,"high":24.69,"low":23.3,"open":23.35,"volume":5037800},{"timestamp":1685539800,"date":"2023-05-31","index":5360,"close":24.05,"high":24.8,"low":23.88,"open":24.51,"volume":4265200},{"timestamp":1685626200,"date":"2023-06-01","index":5361,"close":24.1,"high":24.66,"low":23.78,"open":24.04,"volume":3845000},{"timestamp":1685712600,"date":"2023-06-02","index":5362,"close":24.64,"high":24.93,"low":24.28,"open":24.29,"volume":3293100},{"timestamp":1685971800,"date":"2023-06-05","index":5363,"close":24.31,"high":25.84,"low":24.16,"open":24.53,"volume":4201900},{"timestamp":1686058200,"date":"2023-06-06","index":5364,"close":24.69,"high":25.25,"low":24,"open":24.01,"volume":3984300},{"timestamp":1686144600,"date":"2023-06-07","index":5365,"close":26.11,"high":26.55,"low":25.07,"open":26.2,"volume":18001100}],"post":[{"timestamp":1686231000,"date":"2023-06-08","index":5366,"close":21.44,"high":22,"low":20.1,"open":20.3,"volume":19213300},{"timestamp":1686317400,"date":"2023-06-09","index":5367,"close":22.68,"high":23.43,"low":21.5,"open":21.78,"volume":10321200},{"timestamp":1686576600,"date":"2023-06-12","index":5368,"close":24.3,"high":24.3,"low":22.74,"open":22.85,"volume":7131400},{"timestamp":1686663000,"date":"2023-06-13","index":5369,"close":26.95,"high":27.65,"low":25.03,"open":26.2,"volume":17160600},{"timestamp":1686749400,"date":"2023-06-14","index":5370,"close":25.7,"high":27.08,"low":24.9,"open":26.72,"volume":7243700},{"timestamp":1686835800,"date":"2023-06-15","index":5371,"close":24.84,"high":26.17,"low":24.64,"open":25.41,"volume":5501800},{"timestamp":1686922200,"date":"2023-06-16","index":5372,"close":24.56,"high":25.11,"low":24.42,"open":25.02,"volume":4427000},{"timestamp":1687267800,"date":"2023-06-20","index":5373,"close":24.58,"high":24.65,"low":23.72,"open":24.41,"volume":3250700},{"timestamp":1687354200,"date":"2023-06-21","index":5374,"close":24.43,"high":25.1,"low":24.1,"open":24.84,"volume":2404700},{"timestamp":1687440600,"date":"2023-06-22","index":5375,"close":24.32,"high":24.33,"low":23.76,"open":24.13,"volume":1889600},{"timestamp":1687527000,"date":"2023-06-23","index":5376,"close":23.7,"high":24.15,"low":23.68,"open":23.78,"volume":2230800}]},{"date":"2023-03-21","estimated":-0.13,"reported":0.16,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":5301,"close":18.06,"high":18.84,"low":18.06,"open":18.54,"volume":2375300},{"timestamp":1678285800,"date":"2023-03-08","index":5302,"close":18.17,"high":18.38,"low":17.63,"open":18.05,"volume":3277800},{"timestamp":1678372200,"date":"2023-03-09","index":5303,"close":17.52,"high":18.38,"low":17.48,"open":18.07,"volume":2652600},{"timestamp":1678458600,"date":"2023-03-10","index":5304,"close":17.25,"high":17.77,"low":16.85,"open":17.53,"volume":2845500},{"timestamp":1678714200,"date":"2023-03-13","index":5305,"close":16.75,"high":17.35,"low":16.52,"open":16.77,"volume":2959100},{"timestamp":1678800600,"date":"2023-03-14","index":5306,"close":16.91,"high":17.41,"low":16.4,"open":17.37,"volume":3077400},{"timestamp":1678887000,"date":"2023-03-15","index":5307,"close":15.95,"high":16.69,"low":15.7,"open":16.5,"volume":4541500},{"timestamp":1678973400,"date":"2023-03-16","index":5308,"close":16.76,"high":16.77,"low":15.53,"open":16,"volume":4083000},{"timestamp":1679059800,"date":"2023-03-17","index":5309,"close":16.6,"high":16.72,"low":15.92,"open":16.62,"volume":5105500},{"timestamp":1679319000,"date":"2023-03-20","index":5310,"close":16.87,"high":17.27,"low":16.25,"open":16.65,"volume":4463700},{"timestamp":1679405400,"date":"2023-03-21","index":5311,"close":17.65,"high":18.35,"low":17.14,"open":17.15,"volume":15882900}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":5312,"close":23.87,"high":27,"low":23.05,"open":26.6,"volume":66764700},{"timestamp":1679578200,"date":"2023-03-23","index":5313,"close":22.58,"high":24.59,"low":22.13,"open":22.57,"volume":11168900},{"timestamp":1679664600,"date":"2023-03-24","index":5314,"close":23.98,"high":23.99,"low":22.1,"open":22.32,"volume":8756400},{"timestamp":1679923800,"date":"2023-03-27","index":5315,"close":23,"high":24.01,"low":22.69,"open":23.99,"volume":4580800},{"timestamp":1680010200,"date":"2023-03-28","index":5316,"close":23.15,"high":23.54,"low":22.22,"open":22.97,"volume":5711700},{"timestamp":1680096600,"date":"2023-03-29","index":5317,"close":22.46,"high":23.7,"low":22.22,"open":23.08,"volume":4161400},{"timestamp":1680183000,"date":"2023-03-30","index":5318,"close":22.5,"high":22.83,"low":22.11,"open":22.6,"volume":3477600},{"timestamp":1680269400,"date":"2023-03-31","index":5319,"close":23.02,"high":23.07,"low":22.15,"open":22.35,"volume":3880300},{"timestamp":1680528600,"date":"2023-04-03","index":5320,"close":23.17,"high":23.85,"low":22.66,"open":22.94,"volume":4274500},{"timestamp":1680615000,"date":"2023-04-04","index":5321,"close":22.35,"high":23.14,"low":22.09,"open":22.75,"volume":3421500},{"timestamp":1680701400,"date":"2023-04-05","index":5322,"close":22.07,"high":22.47,"low":21.23,"open":22.47,"volume":3638100}]},{"date":"2022-12-07","estimated":-0.28,"reported":-0.31,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":5231,"close":26.3,"high":26.45,"low":24.7,"open":25.13,"volume":4240400},{"timestamp":1669213800,"date":"2022-11-23","index":5232,"close":26.7,"high":27.14,"low":25.92,"open":25.92,"volume":2737500},{"timestamp":1669386600,"date":"2022-11-25","index":5233,"close":26.17,"high":27.05,"low":26.14,"open":26.5,"volume":1122700},{"timestamp":1669645800,"date":"2022-11-28","index":5234,"close":25.29,"high":26.44,"low":25.21,"open":25.79,"volume":2440900},{"timestamp":1669732200,"date":"2022-11-29","index":5235,"close":25.6,"high":26.35,"low":25.32,"open":25.58,"volume":2029500},{"timestamp":1669818600,"date":"2022-11-30","index":5236,"close":26.21,"high":26.23,"low":24.91,"open":25.9,"volume":3731100},{"timestamp":1669905000,"date":"2022-12-01","index":5237,"close":26.6,"high":27.5,"low":25.18,"open":26,"volume":7615200},{"timestamp":1669991400,"date":"2022-12-02","index":5238,"close":27.52,"high":27.87,"low":26.11,"open":26.25,"volume":4577200},{"timestamp":1670250600,"date":"2022-12-05","index":5239,"close":25.56,"high":27.48,"low":25.44,"open":27.31,"volume":4973700},{"timestamp":1670337000,"date":"2022-12-06","index":5240,"close":23.39,"high":25.58,"low":23.11,"open":25.41,"volume":7699300},{"timestamp":1670423400,"date":"2022-12-07","index":5241,"close":22.26,"high":23.61,"low":21.97,"open":23.4,"volume":10078200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":5242,"close":24.79,"high":25,"low":21.97,"open":22,"volume":10252000},{"timestamp":1670596200,"date":"2022-12-09","index":5243,"close":22.63,"high":24.59,"low":22.59,"open":24.59,"volume":5326700},{"timestamp":1670855400,"date":"2022-12-12","index":5244,"close":22.67,"high":23.15,"low":22.18,"open":22.66,"volume":3750800},{"timestamp":1670941800,"date":"2022-12-13","index":5245,"close":21,"high":23.7,"low":20.83,"open":23.55,"volume":6305600},{"timestamp":1671028200,"date":"2022-12-14","index":5246,"close":21.05,"high":22,"low":21.01,"open":21.19,"volume":4604800},{"timestamp":1671114600,"date":"2022-12-15","index":5247,"close":20.58,"high":21.44,"low":20.24,"open":20.74,"volume":6444500},{"timestamp":1671201000,"date":"2022-12-16","index":5248,"close":20.8,"high":21.12,"low":20.01,"open":20.48,"volume":9379700},{"timestamp":1671460200,"date":"2022-12-19","index":5249,"close":19.92,"high":20.89,"low":19.59,"open":20.55,"volume":3700600},{"timestamp":1671546600,"date":"2022-12-20","index":5250,"close":20.26,"high":21.32,"low":19.62,"open":19.86,"volume":4479000},{"timestamp":1671633000,"date":"2022-12-21","index":5251,"close":20.56,"high":20.9,"low":20.18,"open":20.4,"volume":2793600},{"timestamp":1671719400,"date":"2022-12-22","index":5252,"close":19.81,"high":20.5,"low":18.5,"open":20.5,"volume":5343100}]},{"date":"2022-09-07","estimated":-0.38,"reported":-0.35,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":5167,"close":33.53,"high":34.99,"low":33.45,"open":34.7,"volume":4836300},{"timestamp":1661347800,"date":"2022-08-24","index":5168,"close":32.5,"high":34.94,"low":32.44,"open":34,"volume":5620300},{"timestamp":1661434200,"date":"2022-08-25","index":5169,"close":31.96,"high":32.89,"low":31.5,"open":32.84,"volume":4726300},{"timestamp":1661520600,"date":"2022-08-26","index":5170,"close":30.94,"high":32.38,"low":30.63,"open":31.5,"volume":4297300},{"timestamp":1661779800,"date":"2022-08-29","index":5171,"close":31.55,"high":32.75,"low":30.38,"open":30.48,"volume":4292700},{"timestamp":1661866200,"date":"2022-08-30","index":5172,"close":29.84,"high":31.87,"low":29.42,"open":31.62,"volume":5060200},{"timestamp":1661952600,"date":"2022-08-31","index":5173,"close":28.64,"high":29.96,"low":28.26,"open":29.25,"volume":5157000},{"timestamp":1662039000,"date":"2022-09-01","index":5174,"close":27.63,"high":28.91,"low":26.95,"open":28,"volume":5293900},{"timestamp":1662125400,"date":"2022-09-02","index":5175,"close":27.36,"high":28.74,"low":26.93,"open":28.26,"volume":4680100},{"timestamp":1662471000,"date":"2022-09-06","index":5176,"close":25.14,"high":26.72,"low":24.67,"open":25.75,"volume":7010200},{"timestamp":1662557400,"date":"2022-09-07","index":5177,"close":24.04,"high":25.19,"low":23.42,"open":24.73,"volume":12504700}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":5178,"close":25.83,"high":26.74,"low":24.07,"open":25,"volume":14142200},{"timestamp":1662730200,"date":"2022-09-09","index":5179,"close":28.92,"high":29.08,"low":26.1,"open":26.3,"volume":7899800},{"timestamp":1662989400,"date":"2022-09-12","index":5180,"close":29.24,"high":30.34,"low":28,"open":29.03,"volume":6175200},{"timestamp":1663075800,"date":"2022-09-13","index":5181,"close":27.85,"high":28.61,"low":27.32,"open":27.4,"volume":3657200},{"timestamp":1663162200,"date":"2022-09-14","index":5182,"close":28.13,"high":28.45,"low":26.65,"open":27.56,"volume":3605800},{"timestamp":1663248600,"date":"2022-09-15","index":5183,"close":28.61,"high":29.07,"low":27.86,"open":27.86,"volume":3329500},{"timestamp":1663335000,"date":"2022-09-16","index":5184,"close":28.64,"high":28.8,"low":27.78,"open":28.33,"volume":4656000},{"timestamp":1663594200,"date":"2022-09-19","index":5185,"close":28.96,"high":29.65,"low":28.15,"open":28.34,"volume":3404000},{"timestamp":1663680600,"date":"2022-09-20","index":5186,"close":27.54,"high":29.33,"low":27.18,"open":29.28,"volume":3145900},{"timestamp":1663767000,"date":"2022-09-21","index":5187,"close":26.86,"high":28.99,"low":26.77,"open":27.45,"volume":3859200},{"timestamp":1663853400,"date":"2022-09-22","index":5188,"close":24.7,"high":27.27,"low":24.38,"open":27.17,"volume":4346500}]},{"date":"2022-06-01","estimated":-0.36,"reported":-0.52,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":5100,"close":25.09,"high":25.09,"low":22.8,"open":23.48,"volume":10444800},{"timestamp":1652880600,"date":"2022-05-18","index":5101,"close":22.87,"high":24.96,"low":22.54,"open":24.09,"volume":11560000},{"timestamp":1652967000,"date":"2022-05-19","index":5102,"close":24.8,"high":25.5,"low":22.54,"open":22.81,"volume":12720400},{"timestamp":1653053400,"date":"2022-05-20","index":5103,"close":23.92,"high":25.6,"low":22.44,"open":24.95,"volume":9972000},{"timestamp":1653312600,"date":"2022-05-23","index":5104,"close":24.03,"high":24.32,"low":22.88,"open":24.14,"volume":6994000},{"timestamp":1653399000,"date":"2022-05-24","index":5105,"close":22.29,"high":23.55,"low":21.67,"open":23.51,"volume":8879600},{"timestamp":1653485400,"date":"2022-05-25","index":5106,"close":28.79,"high":28.87,"low":22.53,"open":22.53,"volume":40060000},{"timestamp":1653571800,"date":"2022-05-26","index":5107,"close":32.12,"high":37.12,"low":28.67,"open":29,"volume":57892400},{"timestamp":1653658200,"date":"2022-05-27","index":5108,"close":34.3,"high":35.92,"low":31.75,"open":35.25,"volume":30045200},{"timestamp":1654003800,"date":"2022-05-31","index":5109,"close":31.18,"high":34.98,"low":30.13,"open":34.3,"volume":19084400},{"timestamp":1654090200,"date":"2022-06-01","index":5110,"close":30.35,"high":32.4,"low":29.25,"open":30.7,"volume":14991600}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":5111,"close":33.5,"high":34.13,"low":28.89,"open":29.75,"volume":27918800},{"timestamp":1654263000,"date":"2022-06-03","index":5112,"close":33.42,"high":34.53,"low":31.06,"open":32.5,"volume":18234400},{"timestamp":1654522200,"date":"2022-06-06","index":5113,"close":32.03,"high":34.03,"low":31.76,"open":33.83,"volume":9532800},{"timestamp":1654608600,"date":"2022-06-07","index":5114,"close":36.63,"high":37.47,"low":31.58,"open":32.5,"volume":24967600},{"timestamp":1654695000,"date":"2022-06-08","index":5115,"close":34.68,"high":38.25,"low":33.96,"open":35.35,"volume":24473600},{"timestamp":1654781400,"date":"2022-06-09","index":5116,"close":32.24,"high":34.97,"low":31.83,"open":34.7,"volume":13114400},{"timestamp":1654867800,"date":"2022-06-10","index":5117,"close":32.27,"high":32.98,"low":30.78,"open":31.5,"volume":11820000},{"timestamp":1655127000,"date":"2022-06-13","index":5118,"close":29.56,"high":31.14,"low":28.58,"open":30.13,"volume":13792800},{"timestamp":1655213400,"date":"2022-06-14","index":5119,"close":31.54,"high":32,"low":29.02,"open":29.39,"volume":12739200},{"timestamp":1655299800,"date":"2022-06-15","index":5120,"close":32.32,"high":32.99,"low":30.91,"open":31.24,"volume":10764400},{"timestamp":1655386200,"date":"2022-06-16","index":5121,"close":31.43,"high":32.32,"low":30.15,"open":31.24,"volume":9995200}]},{"date":"2022-03-17","estimated":0.21,"reported":-0.46,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":5048,"close":29.6,"high":30.93,"low":29.31,"open":30.74,"volume":4382400},{"timestamp":1646404200,"date":"2022-03-04","index":5049,"close":27.92,"high":30.13,"low":27.65,"open":29.5,"volume":5911200},{"timestamp":1646663400,"date":"2022-03-07","index":5050,"close":24.84,"high":28.75,"low":24.02,"open":28.75,"volume":12591600},{"timestamp":1646749800,"date":"2022-03-08","index":5051,"close":25.75,"high":27.25,"low":24.27,"open":25.26,"volume":8536000},{"timestamp":1646836200,"date":"2022-03-09","index":5052,"close":26.3,"high":27.22,"low":25.88,"open":26.75,"volume":5598400},{"timestamp":1646922600,"date":"2022-03-10","index":5053,"close":25.14,"high":26.01,"low":24.56,"open":25.98,"volume":5582000},{"timestamp":1647009000,"date":"2022-03-11","index":5054,"close":23.17,"high":25.73,"low":23.17,"open":25.67,"volume":8822000},{"timestamp":1647264600,"date":"2022-03-14","index":5055,"close":19.53,"high":23.58,"low":19.4,"open":23.36,"volume":18134400},{"timestamp":1647351000,"date":"2022-03-15","index":5056,"close":20.66,"high":21.89,"low":19.67,"open":20.52,"volume":14115200},{"timestamp":1647437400,"date":"2022-03-16","index":5057,"close":21.72,"high":22.5,"low":20.5,"open":21.28,"volume":10615600},{"timestamp":1647523800,"date":"2022-03-17","index":5058,"close":21.92,"high":22.4,"low":20.86,"open":21.27,"volume":13796400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":5059,"close":22.7,"high":24.36,"low":19.73,"open":19.93,"volume":35688400},{"timestamp":1647869400,"date":"2022-03-21","index":5060,"close":23.55,"high":24.85,"low":22.44,"open":22.5,"volume":15812400},{"timestamp":1647955800,"date":"2022-03-22","index":5061,"close":30.78,"high":31.45,"low":23.61,"open":23.85,"volume":60068800},{"timestamp":1648042200,"date":"2022-03-23","index":5062,"close":35.25,"high":37.73,"low":31.64,"open":32.5,"volume":98399200},{"timestamp":1648128600,"date":"2022-03-24","index":5063,"close":35.6,"high":35.87,"low":31.69,"open":33.5,"volume":36400800},{"timestamp":1648215000,"date":"2022-03-25","index":5064,"close":37.99,"high":39.54,"low":34.55,"open":35.01,"volume":53535600},{"timestamp":1648474200,"date":"2022-03-28","index":5065,"close":47.4,"high":47.71,"low":37.88,"open":37.99,"volume":65266000},{"timestamp":1648560600,"date":"2022-03-29","index":5066,"close":44.97,"high":49.85,"low":40.75,"open":47.06,"volume":72046000},{"timestamp":1648647000,"date":"2022-03-30","index":5067,"close":41.71,"high":45.83,"low":41.25,"open":43.75,"volume":36676800},{"timestamp":1648733400,"date":"2022-03-31","index":5068,"close":41.65,"high":43.94,"low":39.63,"open":40.78,"volume":44968800},{"timestamp":1648819800,"date":"2022-04-01","index":5069,"close":41.25,"high":47.44,"low":38.81,"open":47.22,"volume":52758400}]},{"date":"2021-12-08","estimated":-0.13,"reported":-0.35,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":4980,"close":53.47,"high":63.05,"low":53.14,"open":60.96,"volume":13380800},{"timestamp":1637764200,"date":"2021-11-24","index":4981,"close":52.94,"high":56,"low":52,"open":54.31,"volume":5237600},{"timestamp":1637937000,"date":"2021-11-26","index":4982,"close":49.93,"high":52.93,"low":49.8,"open":52.02,"volume":4941200},{"timestamp":1638196200,"date":"2021-11-29","index":4983,"close":50.5,"high":51.98,"low":50.24,"open":51,"volume":4435200},{"timestamp":1638282600,"date":"2021-11-30","index":4984,"close":49.05,"high":50.99,"low":47,"open":50.03,"volume":6895600},{"timestamp":1638369000,"date":"2021-12-01","index":4985,"close":44.96,"high":50.03,"low":44.25,"open":49.85,"volume":9406000},{"timestamp":1638455400,"date":"2021-12-02","index":4986,"close":45.39,"high":46.86,"low":43.27,"open":46.25,"volume":8348400},{"timestamp":1638541800,"date":"2021-12-03","index":4987,"close":43.1,"high":45.98,"low":39.76,"open":45.25,"volume":16386800},{"timestamp":1638801000,"date":"2021-12-06","index":4988,"close":41.78,"high":43.33,"low":40.8,"open":41.5,"volume":8914400},{"timestamp":1638887400,"date":"2021-12-07","index":4989,"close":44.45,"high":45.49,"low":42.63,"open":43.79,"volume":7889600},{"timestamp":1638973800,"date":"2021-12-08","index":4990,"close":43.41,"high":45.06,"low":42.99,"open":44.15,"volume":10444800}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":4991,"close":38.94,"high":43.17,"low":37.75,"open":41.75,"volume":20337200},{"timestamp":1639146600,"date":"2021-12-10","index":4992,"close":39.75,"high":40.58,"low":37,"open":39.96,"volume":18107600},{"timestamp":1639405800,"date":"2021-12-13","index":4993,"close":34.22,"high":40.22,"low":33.77,"open":40.08,"volume":21944800},{"timestamp":1639492200,"date":"2021-12-14","index":4994,"close":36.92,"high":37.59,"low":32.38,"open":32.75,"volume":26048400},{"timestamp":1639578600,"date":"2021-12-15","index":4995,"close":37.15,"high":38,"low":35.28,"open":36.87,"volume":11064000},{"timestamp":1639665000,"date":"2021-12-16","index":4996,"close":36.15,"high":38.61,"low":35.53,"open":38.23,"volume":8659200},{"timestamp":1639751400,"date":"2021-12-17","index":4997,"close":38.91,"high":39.64,"low":34.83,"open":35.94,"volume":17226800},{"timestamp":1640010600,"date":"2021-12-20","index":4998,"close":39.28,"high":39.92,"low":37.42,"open":38.3,"volume":7314400},{"timestamp":1640097000,"date":"2021-12-21","index":4999,"close":39.53,"high":40.06,"low":38.78,"open":39.26,"volume":5720800},{"timestamp":1640183400,"date":"2021-12-22","index":5000,"close":38.5,"high":39.79,"low":38.03,"open":39.58,"volume":4188800},{"timestamp":1640269800,"date":"2021-12-23","index":5001,"close":38.03,"high":38.75,"low":36.51,"open":38.5,"volume":4222000}]},{"date":"2021-09-08","estimated":-0.17,"reported":-0.19,"pre":[{"timestamp":1629811800,"date":"2021-08-24","index":4916,"close":52.57,"high":56.25,"low":41.29,"open":41.57,"volume":58608800},{"timestamp":1629898200,"date":"2021-08-25","index":4917,"close":49.91,"high":56.75,"low":48.25,"open":51.66,"volume":51444400},{"timestamp":1629984600,"date":"2021-08-26","index":4918,"close":51.31,"high":54.25,"low":49.75,"open":50.17,"volume":24954400},{"timestamp":1630071000,"date":"2021-08-27","index":4919,"close":51.24,"high":53.25,"low":50.01,"open":51.92,"volume":12923200},{"timestamp":1630330200,"date":"2021-08-30","index":4920,"close":52.3,"high":54.55,"low":50.76,"open":51.25,"volume":13238400},{"timestamp":1630416600,"date":"2021-08-31","index":4921,"close":54.56,"high":55.58,"low":52.87,"open":53.17,"volume":14298800},{"timestamp":1630503000,"date":"2021-09-01","index":4922,"close":53.24,"high":57.86,"low":52.01,"open":56,"volume":17815200},{"timestamp":1630589400,"date":"2021-09-02","index":4923,"close":53.38,"high":53.7,"low":51.58,"open":53.47,"volume":7408000},{"timestamp":1630675800,"date":"2021-09-03","index":4924,"close":50.69,"high":54.07,"low":49.71,"open":53.01,"volume":10634400},{"timestamp":1631021400,"date":"2021-09-07","index":4925,"close":49.75,"high":52.47,"low":49.03,"open":51.56,"volume":9985200},{"timestamp":1631107800,"date":"2021-09-08","index":4926,"close":49.7,"high":51.72,"low":47.67,"open":50.47,"volume":20694400}],"post":[{"timestamp":1631194200,"date":"2021-09-09","index":4927,"close":49.79,"high":50.5,"low":44.5,"open":45.02,"volume":30046000},{"timestamp":1631280600,"date":"2021-09-10","index":4928,"close":47.6,"high":50.54,"low":47.5,"open":49.6,"volume":12170400},{"timestamp":1631539800,"date":"2021-09-13","index":4929,"close":50.85,"high":52.22,"low":47.88,"open":48.44,"volume":17336400},{"timestamp":1631626200,"date":"2021-09-14","index":4930,"close":49.81,"high":51.15,"low":48.75,"open":50.16,"volume":8566400},{"timestamp":1631712600,"date":"2021-09-15","index":4931,"close":51.13,"high":51.22,"low":48.44,"open":49.25,"volume":9241600},{"timestamp":1631799000,"date":"2021-09-16","index":4932,"close":51.59,"high":54.14,"low":50.29,"open":50.58,"volume":12232800},{"timestamp":1631885400,"date":"2021-09-17","index":4933,"close":51.24,"high":53.12,"low":50.19,"open":52.01,"volume":15783600},{"timestamp":1632144600,"date":"2021-09-20","index":4934,"close":48.05,"high":50.71,"low":46.14,"open":50,"volume":15767200},{"timestamp":1632231000,"date":"2021-09-21","index":4935,"close":47.49,"high":49.84,"low":46.5,"open":49.84,"volume":10535200},{"timestamp":1632317400,"date":"2021-09-22","index":4936,"close":47.53,"high":48.38,"low":46.57,"open":47.41,"volume":9026400},{"timestamp":1632403800,"date":"2021-09-23","index":4937,"close":47.81,"high":48.94,"low":47.65,"open":48.08,"volume":6729200}]},{"date":"2021-06-09","estimated":-0.21,"reported":-0.11,"pre":[{"timestamp":1621949400,"date":"2021-05-25","index":4853,"close":52.36,"high":54.28,"low":45.25,"open":45.25,"volume":59550000},{"timestamp":1622035800,"date":"2021-05-26","index":4854,"close":60.64,"high":62.12,"low":56.39,"open":57.25,"volume":84479600},{"timestamp":1622122200,"date":"2021-05-27","index":4855,"close":63.53,"high":66,"low":56.75,"open":57.45,"volume":62105200},{"timestamp":1622208600,"date":"2021-05-28","index":4856,"close":55.5,"high":67.2,"low":55.36,"open":65.74,"volume":47005600},{"timestamp":1622554200,"date":"2021-06-01","index":4857,"close":62.26,"high":63.74,"low":56.77,"open":58.37,"volume":38502400},{"timestamp":1622640600,"date":"2021-06-02","index":4858,"close":70.56,"high":73.5,"low":61.08,"open":62.22,"volume":64076800},{"timestamp":1622727000,"date":"2021-06-03","index":4859,"close":64.54,"high":68.61,"low":60.53,"open":66.43,"volume":32000000},{"timestamp":1622813400,"date":"2021-06-04","index":4860,"close":62.09,"high":66.25,"low":61.44,"open":64,"volume":14550000},{"timestamp":1623072600,"date":"2021-06-07","index":4861,"close":70,"high":70.5,"low":63.8,"open":64.5,"volume":24206000},{"timestamp":1623159000,"date":"2021-06-08","index":4862,"close":75,"high":86.17,"low":70.25,"open":73,"volume":69756400},{"timestamp":1623245400,"date":"2021-06-09","index":4863,"close":75.64,"high":82,"low":72.88,"open":75.78,"volume":53717200}],"post":[{"timestamp":1623331800,"date":"2021-06-10","index":4864,"close":55.1,"high":72,"low":52.75,"open":70.5,"volume":91920800},{"timestamp":1623418200,"date":"2021-06-11","index":4865,"close":58.33,"high":60.28,"low":51.53,"open":55.59,"volume":62323200},{"timestamp":1623677400,"date":"2021-06-14","index":4866,"close":57.36,"high":59.5,"low":54.8,"open":59.13,"volume":28530400},{"timestamp":1623763800,"date":"2021-06-15","index":4867,"close":55.63,"high":57.31,"low":52,"open":56.59,"volume":29207600},{"timestamp":1623850200,"date":"2021-06-16","index":4868,"close":55.74,"high":57.18,"low":52.25,"open":53.81,"volume":22259200},{"timestamp":1623936600,"date":"2021-06-17","index":4869,"close":55.9,"high":58.42,"low":55.37,"open":56,"volume":18434400},{"timestamp":1624023000,"date":"2021-06-18","index":4870,"close":53.46,"high":55.87,"low":53.25,"open":55.04,"volume":17281200},{"timestamp":1624282200,"date":"2021-06-21","index":4871,"close":50.09,"high":54.6,"low":49.25,"open":54.24,"volume":20480800},{"timestamp":1624368600,"date":"2021-06-22","index":4872,"close":55.1,"high":56.47,"low":52.29,"open":54.43,"volume":32800800},{"timestamp":1624455000,"date":"2021-06-23","index":4873,"close":54.83,"high":55.64,"low":53.53,"open":55.36,"volume":14220400},{"timestamp":1624541400,"date":"2021-06-24","index":4874,"close":53.08,"high":56.86,"low":52.9,"open":55.29,"volume":15453200}]},{"date":"2021-03-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":4799,"close":61.72,"high":62.46,"low":52.13,"open":54.43,"volume":156397200},{"timestamp":1615386600,"date":"2021-03-10","index":4800,"close":66.25,"high":87.13,"low":43,"open":67.36,"volume":286282400},{"timestamp":1615473000,"date":"2021-03-11","index":4801,"close":65,"high":70.38,"low":58.15,"open":60.41,"volume":113250000},{"timestamp":1615559400,"date":"2021-03-12","index":4802,"close":66.13,"high":73.88,"low":65.57,"open":68.75,"volume":103383600},{"timestamp":1615815000,"date":"2021-03-15","index":4803,"close":55.03,"high":70.75,"low":51.5,"open":69.38,"volume":96401600},{"timestamp":1615901400,"date":"2021-03-16","index":4804,"close":52.04,"high":55.17,"low":43.09,"open":50.79,"volume":141691600},{"timestamp":1615987800,"date":"2021-03-17","index":4805,"close":52.45,"high":57.87,"low":51,"open":54.46,"volume":65926400},{"timestamp":1616074200,"date":"2021-03-18","index":4806,"close":50.44,"high":54.72,"low":48.91,"open":53.5,"volume":47059600},{"timestamp":1616160600,"date":"2021-03-19","index":4807,"close":50.07,"high":56.75,"low":45.67,"open":48.93,"volume":98709200},{"timestamp":1616419800,"date":"2021-03-22","index":4808,"close":48.62,"high":52.59,"low":46.55,"open":51.31,"volume":40246000},{"timestamp":1616506200,"date":"2021-03-23","index":4809,"close":45.44,"high":50.44,"low":44.39,"open":49.38,"volume":57716400}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":4810,"close":30.08,"high":41.74,"low":29.66,"open":39.49,"volume":96711600},{"timestamp":1616679000,"date":"2021-03-25","index":4811,"close":45.94,"high":46.88,"low":29.23,"open":30.87,"volume":203849200},{"timestamp":1616765400,"date":"2021-03-26","index":4812,"close":45.25,"high":54.73,"low":40.81,"open":49.42,"volume":149722800},{"timestamp":1617024600,"date":"2021-03-29","index":4813,"close":45.33,"high":48.48,"low":43.38,"open":45.19,"volume":40168800},{"timestamp":1617111000,"date":"2021-03-30","index":4814,"close":48.62,"high":51.08,"low":45.5,"open":46.88,"volume":68379600},{"timestamp":1617197400,"date":"2021-03-31","index":4815,"close":47.46,"high":49.87,"low":46.78,"open":49.38,"volume":33575200},{"timestamp":1617283800,"date":"2021-04-01","index":4816,"close":47.86,"high":49.24,"low":45.9,"open":48.34,"volume":37337200},{"timestamp":1617629400,"date":"2021-04-05","index":4817,"close":46.74,"high":48.75,"low":41.2,"open":42.75,"volume":56282000},{"timestamp":1617715800,"date":"2021-04-06","index":4818,"close":46.13,"high":48,"low":45.89,"open":46.3,"volume":24873200},{"timestamp":1617802200,"date":"2021-04-07","index":4819,"close":44.49,"high":46.13,"low":44.03,"open":45.81,"volume":19073200},{"timestamp":1617888600,"date":"2021-04-08","index":4820,"close":42.56,"high":46.47,"low":41.08,"open":46.47,"volume":40189600}]},{"date":"2020-12-08","estimated":-0.21,"reported":-0.13,"pre":[{"timestamp":1606141800,"date":"2020-11-23","index":4728,"close":3.47,"high":3.53,"low":3.17,"open":3.22,"volume":38396400},{"timestamp":1606228200,"date":"2020-11-24","index":4729,"close":3.42,"high":3.57,"low":3.33,"open":3.56,"volume":28732800},{"timestamp":1606314600,"date":"2020-11-25","index":4730,"close":3.69,"high":3.81,"low":3.36,"open":3.4,"volume":35440400},{"timestamp":1606487400,"date":"2020-11-27","index":4731,"close":4.02,"high":4.18,"low":3.72,"open":3.82,"volume":50016800},{"timestamp":1606746600,"date":"2020-11-30","index":4732,"close":4.14,"high":4.86,"low":4.14,"open":4.54,"volume":127934000},{"timestamp":1606833000,"date":"2020-12-01","index":4733,"close":3.95,"high":4.35,"low":3.94,"open":4.28,"volume":50615600},{"timestamp":1606919400,"date":"2020-12-02","index":4734,"close":4.14,"high":4.17,"low":3.85,"open":3.92,"volume":31533600},{"timestamp":1607005800,"date":"2020-12-03","index":4735,"close":4.03,"high":4.16,"low":3.97,"open":4.12,"volume":25180000},{"timestamp":1607092200,"date":"2020-12-04","index":4736,"close":4.22,"high":4.32,"low":4.07,"open":4.07,"volume":35890800},{"timestamp":1607351400,"date":"2020-12-07","index":4737,"close":4.09,"high":4.38,"low":4.05,"open":4.25,"volume":29545200},{"timestamp":1607437800,"date":"2020-12-08","index":4738,"close":4.24,"high":4.3,"low":3.98,"open":4.09,"volume":64480800}],"post":[{"timestamp":1607524200,"date":"2020-12-09","index":4739,"close":3.41,"high":3.68,"low":3.31,"open":3.48,"volume":97431600},{"timestamp":1607610600,"date":"2020-12-10","index":4740,"close":3.53,"high":3.6,"low":3.26,"open":3.28,"volume":30235600},{"timestamp":1607697000,"date":"2020-12-11","index":4741,"close":3.33,"high":3.5,"low":3.26,"open":3.48,"volume":29987600},{"timestamp":1607956200,"date":"2020-12-14","index":4742,"close":3.18,"high":3.36,"low":3.04,"open":3.34,"volume":40028400},{"timestamp":1608042600,"date":"2020-12-15","index":4743,"close":3.46,"high":3.51,"low":3.12,"open":3.19,"volume":32759200},{"timestamp":1608129000,"date":"2020-12-16","index":4744,"close":3.46,"high":3.58,"low":3.39,"open":3.49,"volume":23460400},{"timestamp":1608215400,"date":"2020-12-17","index":4745,"close":3.71,"high":3.74,"low":3.4,"open":3.49,"volume":32779600},{"timestamp":1608301800,"date":"2020-12-18","index":4746,"close":3.91,"high":4.07,"low":3.8,"open":3.94,"volume":66475200},{"timestamp":1608561000,"date":"2020-12-21","index":4747,"close":3.88,"high":4.09,"low":3.82,"open":3.95,"volume":39504400},{"timestamp":1608647400,"date":"2020-12-22","index":4748,"close":4.86,"high":5.01,"low":4.04,"open":4.05,"volume":122610800},{"timestamp":1608733800,"date":"2020-12-23","index":4749,"close":5.14,"high":5.59,"low":4.78,"open":5.04,"volume":103321200}]},{"date":"2020-09-09","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1598362200,"date":"2020-08-25","index":4665,"close":1.25,"high":1.31,"low":1.22,"open":1.22,"volume":11994800},{"timestamp":1598448600,"date":"2020-08-26","index":4666,"close":1.28,"high":1.3,"low":1.23,"open":1.24,"volume":11118800},{"timestamp":1598535000,"date":"2020-08-27","index":4667,"close":1.31,"high":1.35,"low":1.25,"open":1.28,"volume":13537600},{"timestamp":1598621400,"date":"2020-08-28","index":4668,"close":1.35,"high":1.39,"low":1.3,"open":1.33,"volume":16947600},{"timestamp":1598880600,"date":"2020-08-31","index":4669,"close":1.67,"high":1.79,"low":1.42,"open":1.44,"volume":151904000},{"timestamp":1598967000,"date":"2020-09-01","index":4670,"close":1.91,"high":1.96,"low":1.69,"open":1.83,"volume":92634400},{"timestamp":1599053400,"date":"2020-09-02","index":4671,"close":1.93,"high":2.01,"low":1.78,"open":1.95,"volume":52044400},{"timestamp":1599139800,"date":"2020-09-03","index":4672,"close":1.96,"high":2.11,"low":1.81,"open":1.97,"volume":57378000},{"timestamp":1599226200,"date":"2020-09-04","index":4673,"close":1.91,"high":1.98,"low":1.79,"open":1.95,"volume":30648000},{"timestamp":1599571800,"date":"2020-09-08","index":4674,"close":1.92,"high":2.07,"low":1.87,"open":1.89,"volume":39266400},{"timestamp":1599658200,"date":"2020-09-09","index":4675,"close":1.84,"high":2,"low":1.83,"open":1.99,"volume":36272400}],"post":[{"timestamp":1599744600,"date":"2020-09-10","index":4676,"close":1.56,"high":1.74,"low":1.55,"open":1.66,"volume":62233200},{"timestamp":1599831000,"date":"2020-09-11","index":4677,"close":1.52,"high":1.58,"low":1.47,"open":1.57,"volume":24244800},{"timestamp":1600090200,"date":"2020-09-14","index":4678,"close":1.73,"high":1.75,"low":1.61,"open":1.7,"volume":40476000},{"timestamp":1600176600,"date":"2020-09-15","index":4679,"close":1.77,"high":1.82,"low":1.67,"open":1.72,"volume":22974000},{"timestamp":1600263000,"date":"2020-09-16","index":4680,"close":2.17,"high":2.26,"low":1.76,"open":1.76,"volume":77025200},{"timestamp":1600349400,"date":"2020-09-17","index":4681,"close":2.3,"high":2.44,"low":2.1,"open":2.14,"volume":68106800},{"timestamp":1600435800,"date":"2020-09-18","index":4682,"close":2.37,"high":2.44,"low":2.23,"open":2.3,"volume":69630000},{"timestamp":1600695000,"date":"2020-09-21","index":4683,"close":2.19,"high":2.4,"low":2.1,"open":2.34,"volume":30559200},{"timestamp":1600781400,"date":"2020-09-22","index":4684,"close":2.64,"high":2.79,"low":2.47,"open":2.61,"volume":139010000},{"timestamp":1600867800,"date":"2020-09-23","index":4685,"close":2.51,"high":2.71,"low":2.48,"open":2.65,"volume":42604800},{"timestamp":1600954200,"date":"2020-09-24","index":4686,"close":2.29,"high":2.45,"low":2.25,"open":2.43,"volume":31755200}]},{"date":"2020-06-09","estimated":-0.32,"reported":-0.4,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":4601,"close":1.11,"high":1.15,"low":1.08,"open":1.09,"volume":14182800},{"timestamp":1590586200,"date":"2020-05-27","index":4602,"close":1.17,"high":1.18,"low":1.09,"open":1.14,"volume":12586400},{"timestamp":1590672600,"date":"2020-05-28","index":4603,"close":1.08,"high":1.19,"low":1.08,"open":1.19,"volume":8735600},{"timestamp":1590759000,"date":"2020-05-29","index":4604,"close":1.01,"high":1.11,"low":1.01,"open":1.08,"volume":15846800},{"timestamp":1591018200,"date":"2020-06-01","index":4605,"close":1.03,"high":1.09,"low":1,"open":1.03,"volume":10446400},{"timestamp":1591104600,"date":"2020-06-02","index":4606,"close":1.04,"high":1.08,"low":1.01,"open":1.07,"volume":9477600},{"timestamp":1591191000,"date":"2020-06-03","index":4607,"close":1.11,"high":1.13,"low":1.05,"open":1.06,"volume":12149600},{"timestamp":1591277400,"date":"2020-06-04","index":4608,"close":1.12,"high":1.18,"low":1.09,"open":1.11,"volume":14057200},{"timestamp":1591363800,"date":"2020-06-05","index":4609,"close":1.03,"high":1.1,"low":1.02,"open":1.07,"volume":25097600},{"timestamp":1591623000,"date":"2020-06-08","index":4610,"close":1.25,"high":1.28,"low":1.07,"open":1.07,"volume":40534800},{"timestamp":1591709400,"date":"2020-06-09","index":4611,"close":1.24,"high":1.25,"low":1.14,"open":1.25,"volume":32293600}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":4612,"close":1.27,"high":1.38,"low":1.17,"open":1.2,"volume":42425600},{"timestamp":1591882200,"date":"2020-06-11","index":4613,"close":1.09,"high":1.23,"low":1.04,"open":1.16,"volume":24944000},{"timestamp":1591968600,"date":"2020-06-12","index":4614,"close":1.18,"high":1.2,"low":1.1,"open":1.15,"volume":17512800},{"timestamp":1592227800,"date":"2020-06-15","index":4615,"close":1.17,"high":1.19,"low":1.11,"open":1.13,"volume":15636000},{"timestamp":1592314200,"date":"2020-06-16","index":4616,"close":1.16,"high":1.24,"low":1.13,"open":1.24,"volume":12485200},{"timestamp":1592400600,"date":"2020-06-17","index":4617,"close":1.19,"high":1.21,"low":1.13,"open":1.13,"volume":14374000},{"timestamp":1592487000,"date":"2020-06-18","index":4618,"close":1.24,"high":1.24,"low":1.16,"open":1.17,"volume":13695200},{"timestamp":1592573400,"date":"2020-06-19","index":4619,"close":1.22,"high":1.27,"low":1.17,"open":1.24,"volume":29466400},{"timestamp":1592832600,"date":"2020-06-22","index":4620,"close":1.22,"high":1.24,"low":1.18,"open":1.2,"volume":12715600},{"timestamp":1592919000,"date":"2020-06-23","index":4621,"close":1.21,"high":1.25,"low":1.2,"open":1.24,"volume":12821600},{"timestamp":1593005400,"date":"2020-06-24","index":4622,"close":1.1,"high":1.21,"low":1.1,"open":1.21,"volume":11904800}]},{"date":"2020-03-26","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1584019800,"date":"2020-03-12","index":4550,"close":1,"high":1.01,"low":0.87,"open":0.93,"volume":20493600},{"timestamp":1584106200,"date":"2020-03-13","index":4551,"close":1.15,"high":1.16,"low":0.96,"open":1.03,"volume":23148800},{"timestamp":1584365400,"date":"2020-03-16","index":4552,"close":1.09,"high":1.14,"low":0.98,"open":0.98,"volume":19466800},{"timestamp":1584451800,"date":"2020-03-17","index":4553,"close":1.06,"high":1.16,"low":1.03,"open":1.1,"volume":14248800},{"timestamp":1584538200,"date":"2020-03-18","index":4554,"close":0.94,"high":1.06,"low":0.88,"open":1.02,"volume":14606800},{"timestamp":1584624600,"date":"2020-03-19","index":4555,"close":1.05,"high":1.05,"low":0.89,"open":0.93,"volume":20158000},{"timestamp":1584711000,"date":"2020-03-20","index":4556,"close":0.94,"high":1.02,"low":0.91,"open":1.02,"volume":30888800},{"timestamp":1584970200,"date":"2020-03-23","index":4557,"close":0.95,"high":0.96,"low":0.88,"open":0.89,"volume":24039200},{"timestamp":1585056600,"date":"2020-03-24","index":4558,"close":1.04,"high":1.05,"low":0.97,"open":0.99,"volume":27222400},{"timestamp":1585143000,"date":"2020-03-25","index":4559,"close":1.04,"high":1.12,"low":1.01,"open":1.04,"volume":14368400},{"timestamp":1585229400,"date":"2020-03-26","index":4560,"close":1.1,"high":1.18,"low":1.06,"open":1.06,"volume":24742800}],"post":[{"timestamp":1585315800,"date":"2020-03-27","index":4561,"close":1.05,"high":1.27,"low":1.04,"open":1.24,"volume":28099200},{"timestamp":1585575000,"date":"2020-03-30","index":4562,"close":0.91,"high":1.07,"low":0.91,"open":1.05,"volume":13402400},{"timestamp":1585661400,"date":"2020-03-31","index":4563,"close":0.88,"high":0.95,"low":0.88,"open":0.91,"volume":9203600},{"timestamp":1585747800,"date":"2020-04-01","index":4564,"close":0.81,"high":0.87,"low":0.78,"open":0.86,"volume":18274800},{"timestamp":1585834200,"date":"2020-04-02","index":4565,"close":0.71,"high":0.84,"low":0.71,"open":0.81,"volume":16257200},{"timestamp":1585920600,"date":"2020-04-03","index":4566,"close":0.7,"high":0.74,"low":0.64,"open":0.71,"volume":15321600},{"timestamp":1586179800,"date":"2020-04-06","index":4567,"close":0.77,"high":0.8,"low":0.71,"open":0.71,"volume":13362000},{"timestamp":1586266200,"date":"2020-04-07","index":4568,"close":0.82,"high":0.86,"low":0.77,"open":0.85,"volume":11347600},{"timestamp":1586352600,"date":"2020-04-08","index":4569,"close":0.85,"high":0.92,"low":0.8,"open":0.81,"volume":11538000},{"timestamp":1586439000,"date":"2020-04-09","index":4570,"close":0.97,"high":1.06,"low":0.87,"open":0.9,"volume":23634400},{"timestamp":1586784600,"date":"2020-04-13","index":4571,"close":1.18,"high":1.19,"low":1.04,"open":1.06,"volume":27378000}]},{"date":"2019-12-10","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":4477,"close":1.51,"high":1.51,"low":1.41,"open":1.42,"volume":10979600},{"timestamp":1574778600,"date":"2019-11-26","index":4478,"close":1.52,"high":1.57,"low":1.5,"open":1.51,"volume":10594800},{"timestamp":1574865000,"date":"2019-11-27","index":4479,"close":1.59,"high":1.6,"low":1.5,"open":1.52,"volume":12120000},{"timestamp":1575037800,"date":"2019-11-29","index":4480,"close":1.59,"high":1.6,"low":1.56,"open":1.58,"volume":5476000},{"timestamp":1575297000,"date":"2019-12-02","index":4481,"close":1.54,"high":1.62,"low":1.52,"open":1.59,"volume":8242400},{"timestamp":1575383400,"date":"2019-12-03","index":4482,"close":1.53,"high":1.54,"low":1.48,"open":1.51,"volume":8859600},{"timestamp":1575469800,"date":"2019-12-04","index":4483,"close":1.61,"high":1.62,"low":1.53,"open":1.54,"volume":11489600},{"timestamp":1575556200,"date":"2019-12-05","index":4484,"close":1.6,"high":1.63,"low":1.56,"open":1.58,"volume":17525600},{"timestamp":1575642600,"date":"2019-12-06","index":4485,"close":1.67,"high":1.67,"low":1.6,"open":1.6,"volume":19029200},{"timestamp":1575901800,"date":"2019-12-09","index":4486,"close":1.58,"high":1.73,"low":1.55,"open":1.66,"volume":25002400},{"timestamp":1575988200,"date":"2019-12-10","index":4487,"close":1.63,"high":1.63,"low":1.53,"open":1.57,"volume":38379600}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":4488,"close":1.38,"high":1.45,"low":1.29,"open":1.31,"volume":78071200},{"timestamp":1576161000,"date":"2019-12-12","index":4489,"close":1.39,"high":1.43,"low":1.35,"open":1.37,"volume":25549200},{"timestamp":1576247400,"date":"2019-12-13","index":4490,"close":1.36,"high":1.4,"low":1.31,"open":1.37,"volume":21756000},{"timestamp":1576506600,"date":"2019-12-16","index":4491,"close":1.38,"high":1.4,"low":1.35,"open":1.35,"volume":17627600},{"timestamp":1576593000,"date":"2019-12-17","index":4492,"close":1.51,"high":1.52,"low":1.37,"open":1.38,"volume":16565600},{"timestamp":1576679400,"date":"2019-12-18","index":4493,"close":1.54,"high":1.57,"low":1.48,"open":1.51,"volume":21056400},{"timestamp":1576765800,"date":"2019-12-19","index":4494,"close":1.51,"high":1.56,"low":1.51,"open":1.55,"volume":17808000},{"timestamp":1576852200,"date":"2019-12-20","index":4495,"close":1.5,"high":1.55,"low":1.49,"open":1.51,"volume":21938400},{"timestamp":1577111400,"date":"2019-12-23","index":4496,"close":1.4,"high":1.52,"low":1.38,"open":1.51,"volume":25130800},{"timestamp":1577197800,"date":"2019-12-24","index":4497,"close":1.36,"high":1.42,"low":1.36,"open":1.41,"volume":13582000},{"timestamp":1577370600,"date":"2019-12-26","index":4498,"close":1.35,"high":1.38,"low":1.31,"open":1.37,"volume":17057600}]},{"date":"2019-09-10","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1566826200,"date":"2019-08-26","index":4413,"close":0.95,"high":1.01,"low":0.91,"open":0.93,"volume":41277600},{"timestamp":1566912600,"date":"2019-08-27","index":4414,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":22804000},{"timestamp":1566999000,"date":"2019-08-28","index":4415,"close":0.97,"high":0.99,"low":0.92,"open":0.93,"volume":25756800},{"timestamp":1567085400,"date":"2019-08-29","index":4416,"close":1.06,"high":1.07,"low":0.94,"open":0.98,"volume":53454000},{"timestamp":1567171800,"date":"2019-08-30","index":4417,"close":0.99,"high":1.09,"low":0.98,"open":1.07,"volume":42538400},{"timestamp":1567517400,"date":"2019-09-03","index":4418,"close":0.95,"high":1.02,"low":0.92,"open":0.99,"volume":36177600},{"timestamp":1567603800,"date":"2019-09-04","index":4419,"close":1,"high":1,"low":0.96,"open":0.97,"volume":16908400},{"timestamp":1567690200,"date":"2019-09-05","index":4420,"close":1.06,"high":1.06,"low":1.02,"open":1.02,"volume":27568000},{"timestamp":1567776600,"date":"2019-09-06","index":4421,"close":1.08,"high":1.09,"low":1.03,"open":1.06,"volume":26806000},{"timestamp":1568035800,"date":"2019-09-09","index":4422,"close":1.19,"high":1.23,"low":1.09,"open":1.09,"volume":58315200},{"timestamp":1568122200,"date":"2019-09-10","index":4423,"close":1.27,"high":1.27,"low":1.13,"open":1.22,"volume":66636800}],"post":[{"timestamp":1568208600,"date":"2019-09-11","index":4424,"close":1.15,"high":1.24,"low":0.99,"open":1.05,"volume":136020000},{"timestamp":1568295000,"date":"2019-09-12","index":4425,"close":1.14,"high":1.2,"low":1.11,"open":1.15,"volume":35634800},{"timestamp":1568381400,"date":"2019-09-13","index":4426,"close":1.1,"high":1.19,"low":1.09,"open":1.15,"volume":30648800},{"timestamp":1568640600,"date":"2019-09-16","index":4427,"close":1.09,"high":1.12,"low":1.07,"open":1.08,"volume":27045200},{"timestamp":1568727000,"date":"2019-09-17","index":4428,"close":1.08,"high":1.09,"low":1.03,"open":1.08,"volume":25624000},{"timestamp":1568813400,"date":"2019-09-18","index":4429,"close":1.15,"high":1.17,"low":1.08,"open":1.08,"volume":39184800},{"timestamp":1568899800,"date":"2019-09-19","index":4430,"close":1.11,"high":1.17,"low":1.11,"open":1.16,"volume":31441200},{"timestamp":1568986200,"date":"2019-09-20","index":4431,"close":1.17,"high":1.2,"low":1.13,"open":1.15,"volume":46415200},{"timestamp":1569245400,"date":"2019-09-23","index":4432,"close":1.25,"high":1.3,"low":1.15,"open":1.17,"volume":49896000},{"timestamp":1569331800,"date":"2019-09-24","index":4433,"close":1.25,"high":1.38,"low":1.25,"open":1.28,"volume":52391600},{"timestamp":1569418200,"date":"2019-09-25","index":4434,"close":1.3,"high":1.39,"low":1.27,"open":1.27,"volume":48657200}]}]
+[{"date":"2025-06-13","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2025-06-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-24","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":-0.08,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400},{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":null,"high":null,"low":null,"open":null,"volume":null}],"post":[{"timestamp":1718222402,"date":"2024-06-12","index":5620,"close":25.46,"high":33.7,"low":24.83,"open":29.17,"volume":141891954},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-06-07","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100},{"timestamp":1717594200,"date":"2024-06-05","index":5615,"close":31.57,"high":31.84,"low":26.11,"open":26.3,"volume":73156400},{"timestamp":1717680600,"date":"2024-06-06","index":5616,"close":46.55,"high":47.5,"low":31.28,"open":31.57,"volume":206685800},{"timestamp":1717767000,"date":"2024-06-07","index":5617,"close":28.22,"high":48,"low":26.12,"open":37.69,"volume":279054400}],"post":[{"timestamp":1718026200,"date":"2024-06-10","index":5618,"close":24.83,"high":29.34,"low":23.06,"open":28.97,"volume":131572400},{"timestamp":1718112600,"date":"2024-06-11","index":5619,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222402,"date":"2024-06-12","index":5620,"close":25.46,"high":33.7,"low":24.83,"open":29.17,"volume":141891954},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-05-17","estimated":-0.09,"reported":-0.12,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":5593,"close":16.47,"high":17.45,"low":12.31,"open":12.42,"volume":36292400},{"timestamp":1715002200,"date":"2024-05-06","index":5594,"close":16.31,"high":17.4,"low":13.62,"open":14.99,"volume":48018700},{"timestamp":1715088600,"date":"2024-05-07","index":5595,"close":16.31,"high":17.29,"low":14.93,"open":15.85,"volume":24308600},{"timestamp":1715175000,"date":"2024-05-08","index":5596,"close":15.92,"high":17.24,"low":15.33,"open":16.05,"volume":24775100},{"timestamp":1715261400,"date":"2024-05-09","index":5597,"close":18.01,"high":18.51,"low":15.35,"open":15.9,"volume":25759300},{"timestamp":1715347800,"date":"2024-05-10","index":5598,"close":17.46,"high":20.2,"low":16.88,"open":17.93,"volume":36831900},{"timestamp":1715607000,"date":"2024-05-13","index":5599,"close":30.45,"high":38.2,"low":24.77,"open":26.34,"volume":187241700},{"timestamp":1715693400,"date":"2024-05-14","index":5600,"close":48.75,"high":64.83,"low":36,"open":64.83,"volume":206979100},{"timestamp":1715779800,"date":"2024-05-15","index":5601,"close":39.55,"high":42.35,"low":31,"open":40.31,"volume":131790100},{"timestamp":1715866200,"date":"2024-05-16","index":5602,"close":27.67,"high":35.24,"low":27.59,"open":33.98,"volume":76177600},{"timestamp":1715952600,"date":"2024-05-17","index":5603,"close":22.21,"high":22.41,"low":19.7,"open":21.86,"volume":96079600}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":5604,"close":23.14,"high":23.4,"low":18.94,"open":21.54,"volume":55261600},{"timestamp":1716298200,"date":"2024-05-21","index":5605,"close":22.12,"high":22.85,"low":20.04,"open":22.24,"volume":49250100},{"timestamp":1716384600,"date":"2024-05-22","index":5606,"close":21.12,"high":22.25,"low":20.76,"open":21.56,"volume":43521400},{"timestamp":1716471000,"date":"2024-05-23","index":5607,"close":18.32,"high":21.4,"low":18.26,"open":21.4,"volume":30561100},{"timestamp":1716557400,"date":"2024-05-24","index":5608,"close":19,"high":19.68,"low":17.7,"open":18.42,"volume":41886700},{"timestamp":1716903000,"date":"2024-05-28","index":5609,"close":23.78,"high":26.66,"low":21.15,"open":23.1,"volume":105077600},{"timestamp":1716989400,"date":"2024-05-29","index":5610,"close":21.24,"high":22.98,"low":21.05,"open":22,"volume":26921200},{"timestamp":1717075800,"date":"2024-05-30","index":5611,"close":22.61,"high":22.7,"low":20.1,"open":21.02,"volume":24508800},{"timestamp":1717162200,"date":"2024-05-31","index":5612,"close":23.14,"high":23.72,"low":21.68,"open":22.58,"volume":22174300},{"timestamp":1717421400,"date":"2024-06-03","index":5613,"close":28,"high":40.5,"low":26.4,"open":40.19,"volume":165808300},{"timestamp":1717507800,"date":"2024-06-04","index":5614,"close":26.5,"high":28.01,"low":25.2,"open":26.26,"volume":51662100}]},{"date":"2024-03-26","estimated":0.3,"reported":0.22,"pre":[{"timestamp":1710250200,"date":"2024-03-12","index":5556,"close":14.72,"high":14.84,"low":14.09,"open":14.35,"volume":2382600},{"timestamp":1710336600,"date":"2024-03-13","index":5557,"close":14.87,"high":15.2,"low":14.62,"open":14.69,"volume":2898100},{"timestamp":1710423000,"date":"2024-03-14","index":5558,"close":14.63,"high":15.02,"low":14.4,"open":14.8,"volume":2534200},{"timestamp":1710509400,"date":"2024-03-15","index":5559,"close":14.24,"high":14.83,"low":14.21,"open":14.55,"volume":4476500},{"timestamp":1710768600,"date":"2024-03-18","index":5560,"close":13.91,"high":14.3,"low":13.9,"open":14.25,"volume":3490800},{"timestamp":1710855000,"date":"2024-03-19","index":5561,"close":13.41,"high":13.89,"low":13.3,"open":13.76,"volume":3894700},{"timestamp":1710941400,"date":"2024-03-20","index":5562,"close":13.48,"high":13.79,"low":13.21,"open":13.47,"volume":3921300},{"timestamp":1711027800,"date":"2024-03-21","index":5563,"close":13.66,"high":14.02,"low":13.48,"open":13.56,"volume":3382800},{"timestamp":1711114200,"date":"2024-03-22","index":5564,"close":13.1,"high":13.95,"low":13.01,"open":13.76,"volume":4400000},{"timestamp":1711373400,"date":"2024-03-25","index":5565,"close":15.12,"high":15.15,"low":13.31,"open":13.42,"volume":10416300},{"timestamp":1711459800,"date":"2024-03-26","index":5566,"close":15.5,"high":15.63,"low":14.75,"open":15.15,"volume":17245800}],"post":[{"timestamp":1711546200,"date":"2024-03-27","index":5567,"close":13.17,"high":13.72,"low":12.8,"open":13.05,"volume":17871300},{"timestamp":1711632600,"date":"2024-03-28","index":5568,"close":12.52,"high":13.19,"low":12.47,"open":13.19,"volume":8473500},{"timestamp":1711978200,"date":"2024-04-01","index":5569,"close":11.99,"high":12.67,"low":11.55,"open":12.63,"volume":9207100},{"timestamp":1712064600,"date":"2024-04-02","index":5570,"close":11.28,"high":11.99,"low":11.26,"open":11.84,"volume":6327700},{"timestamp":1712151000,"date":"2024-04-03","index":5571,"close":11.38,"high":11.5,"low":10.9,"open":11.22,"volume":4331500},{"timestamp":1712237400,"date":"2024-04-04","index":5572,"close":11.53,"high":11.83,"low":11.38,"open":11.5,"volume":4347000},{"timestamp":1712323800,"date":"2024-04-05","index":5573,"close":11.25,"high":11.5,"low":10.97,"open":11.3,"volume":4750800},{"timestamp":1712583000,"date":"2024-04-08","index":5574,"close":10.83,"high":11.37,"low":10.83,"open":11.3,"volume":3659100},{"timestamp":1712669400,"date":"2024-04-09","index":5575,"close":11.01,"high":11.18,"low":10.73,"open":10.85,"volume":3514400},{"timestamp":1712755800,"date":"2024-04-10","index":5576,"close":10.85,"high":11.07,"low":10.75,"open":10.9,"volume":3546200},{"timestamp":1712842200,"date":"2024-04-11","index":5577,"close":11.29,"high":11.39,"low":10.8,"open":10.91,"volume":3802100}]},{"date":"2023-12-06","estimated":-0.09,"reported":null,"pre":[],"post":[]},{"date":"2023-09-06","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1692711000,"date":"2023-08-22","index":5417,"close":17.26,"high":18.62,"low":17.25,"open":18.62,"volume":3791900},{"timestamp":1692797400,"date":"2023-08-23","index":5418,"close":16.89,"high":17.34,"low":16.88,"open":17.25,"volume":2909100},{"timestamp":1692883800,"date":"2023-08-24","index":5419,"close":16.36,"high":16.98,"low":16.18,"open":16.94,"volume":3624500},{"timestamp":1692970200,"date":"2023-08-25","index":5420,"close":17.13,"high":17.18,"low":16.45,"open":16.5,"volume":3423500},{"timestamp":1693229400,"date":"2023-08-28","index":5421,"close":17.57,"high":18.11,"low":17.25,"open":17.35,"volume":3007400},{"timestamp":1693315800,"date":"2023-08-29","index":5422,"close":18.24,"high":18.55,"low":17.6,"open":17.6,"volume":2709200},{"timestamp":1693402200,"date":"2023-08-30","index":5423,"close":18.37,"high":18.52,"low":17.91,"open":18.2,"volume":1884500},{"timestamp":1693488600,"date":"2023-08-31","index":5424,"close":18.55,"high":19.42,"low":18.15,"open":18.41,"volume":4674100},{"timestamp":1693575000,"date":"2023-09-01","index":5425,"close":18.42,"high":18.73,"low":18.32,"open":18.66,"volume":2131800},{"timestamp":1693920600,"date":"2023-09-05","index":5426,"close":19.23,"high":19.34,"low":18.26,"open":18.45,"volume":3781300},{"timestamp":1694007000,"date":"2023-09-06","index":5427,"close":18.75,"high":19.15,"low":18.42,"open":19.06,"volume":6107200}],"post":[{"timestamp":1694093400,"date":"2023-09-07","index":5428,"close":18.89,"high":19.48,"low":17.61,"open":19.13,"volume":5021300},{"timestamp":1694179800,"date":"2023-09-08","index":5429,"close":17.71,"high":18.5,"low":17.35,"open":18.15,"volume":4689200},{"timestamp":1694439000,"date":"2023-09-11","index":5430,"close":17.02,"high":17.85,"low":16.9,"open":17.85,"volume":3543800},{"timestamp":1694525400,"date":"2023-09-12","index":5431,"close":17.23,"high":18.5,"low":17.19,"open":17.53,"volume":5179400},{"timestamp":1694611800,"date":"2023-09-13","index":5432,"close":17.81,"high":17.93,"low":17.27,"open":17.31,"volume":3012600},{"timestamp":1694698200,"date":"2023-09-14","index":5433,"close":18.33,"high":18.52,"low":17.6,"open":17.8,"volume":3078000},{"timestamp":1694784600,"date":"2023-09-15","index":5434,"close":18.22,"high":18.61,"low":18.15,"open":18.36,"volume":6158000},{"timestamp":1695043800,"date":"2023-09-18","index":5435,"close":17.55,"high":18.1,"low":17.35,"open":17.99,"volume":3694600},{"timestamp":1695130200,"date":"2023-09-19","index":5436,"close":17.52,"high":17.64,"low":17.13,"open":17.59,"volume":2584200},{"timestamp":1695216600,"date":"2023-09-20","index":5437,"close":17.52,"high":17.93,"low":17.45,"open":17.63,"volume":2129800},{"timestamp":1695303000,"date":"2023-09-21","index":5438,"close":17.02,"high":17.32,"low":16.65,"open":17.28,"volume":2910700}]},{"date":"2023-06-07","estimated":-0.12,"reported":-0.14,"pre":[{"timestamp":1684848600,"date":"2023-05-23","index":5355,"close":23.16,"high":23.9,"low":22.8,"open":23.89,"volume":3786500},{"timestamp":1684935000,"date":"2023-05-24","index":5356,"close":23.27,"high":23.52,"low":22.73,"open":23.13,"volume":1901000},{"timestamp":1685021400,"date":"2023-05-25","index":5357,"close":23.35,"high":23.69,"low":22.71,"open":23.5,"volume":2494400},{"timestamp":1685107800,"date":"2023-05-26","index":5358,"close":23.25,"high":23.71,"low":23.06,"open":23.47,"volume":2261900},{"timestamp":1685453400,"date":"2023-05-30","index":5359,"close":24.57,"high":24.69,"low":23.3,"open":23.35,"volume":5037800},{"timestamp":1685539800,"date":"2023-05-31","index":5360,"close":24.05,"high":24.8,"low":23.88,"open":24.51,"volume":4265200},{"timestamp":1685626200,"date":"2023-06-01","index":5361,"close":24.1,"high":24.66,"low":23.78,"open":24.04,"volume":3845000},{"timestamp":1685712600,"date":"2023-06-02","index":5362,"close":24.64,"high":24.93,"low":24.28,"open":24.29,"volume":3293100},{"timestamp":1685971800,"date":"2023-06-05","index":5363,"close":24.31,"high":25.84,"low":24.16,"open":24.53,"volume":4201900},{"timestamp":1686058200,"date":"2023-06-06","index":5364,"close":24.69,"high":25.25,"low":24,"open":24.01,"volume":3984300},{"timestamp":1686144600,"date":"2023-06-07","index":5365,"close":26.11,"high":26.55,"low":25.07,"open":26.2,"volume":18001100}],"post":[{"timestamp":1686231000,"date":"2023-06-08","index":5366,"close":21.44,"high":22,"low":20.1,"open":20.3,"volume":19213300},{"timestamp":1686317400,"date":"2023-06-09","index":5367,"close":22.68,"high":23.43,"low":21.5,"open":21.78,"volume":10321200},{"timestamp":1686576600,"date":"2023-06-12","index":5368,"close":24.3,"high":24.3,"low":22.74,"open":22.85,"volume":7131400},{"timestamp":1686663000,"date":"2023-06-13","index":5369,"close":26.95,"high":27.65,"low":25.03,"open":26.2,"volume":17160600},{"timestamp":1686749400,"date":"2023-06-14","index":5370,"close":25.7,"high":27.08,"low":24.9,"open":26.72,"volume":7243700},{"timestamp":1686835800,"date":"2023-06-15","index":5371,"close":24.84,"high":26.17,"low":24.64,"open":25.41,"volume":5501800},{"timestamp":1686922200,"date":"2023-06-16","index":5372,"close":24.56,"high":25.11,"low":24.42,"open":25.02,"volume":4427000},{"timestamp":1687267800,"date":"2023-06-20","index":5373,"close":24.58,"high":24.65,"low":23.72,"open":24.41,"volume":3250700},{"timestamp":1687354200,"date":"2023-06-21","index":5374,"close":24.43,"high":25.1,"low":24.1,"open":24.84,"volume":2404700},{"timestamp":1687440600,"date":"2023-06-22","index":5375,"close":24.32,"high":24.33,"low":23.76,"open":24.13,"volume":1889600},{"timestamp":1687527000,"date":"2023-06-23","index":5376,"close":23.7,"high":24.15,"low":23.68,"open":23.78,"volume":2230800}]},{"date":"2023-03-21","estimated":-0.13,"reported":0.16,"pre":[{"timestamp":1678199400,"date":"2023-03-07","index":5301,"close":18.06,"high":18.84,"low":18.06,"open":18.54,"volume":2375300},{"timestamp":1678285800,"date":"2023-03-08","index":5302,"close":18.17,"high":18.38,"low":17.63,"open":18.05,"volume":3277800},{"timestamp":1678372200,"date":"2023-03-09","index":5303,"close":17.52,"high":18.38,"low":17.48,"open":18.07,"volume":2652600},{"timestamp":1678458600,"date":"2023-03-10","index":5304,"close":17.25,"high":17.77,"low":16.85,"open":17.53,"volume":2845500},{"timestamp":1678714200,"date":"2023-03-13","index":5305,"close":16.75,"high":17.35,"low":16.52,"open":16.77,"volume":2959100},{"timestamp":1678800600,"date":"2023-03-14","index":5306,"close":16.91,"high":17.41,"low":16.4,"open":17.37,"volume":3077400},{"timestamp":1678887000,"date":"2023-03-15","index":5307,"close":15.95,"high":16.69,"low":15.7,"open":16.5,"volume":4541500},{"timestamp":1678973400,"date":"2023-03-16","index":5308,"close":16.76,"high":16.77,"low":15.53,"open":16,"volume":4083000},{"timestamp":1679059800,"date":"2023-03-17","index":5309,"close":16.6,"high":16.72,"low":15.92,"open":16.62,"volume":5105500},{"timestamp":1679319000,"date":"2023-03-20","index":5310,"close":16.87,"high":17.27,"low":16.25,"open":16.65,"volume":4463700},{"timestamp":1679405400,"date":"2023-03-21","index":5311,"close":17.65,"high":18.35,"low":17.14,"open":17.15,"volume":15882900}],"post":[{"timestamp":1679491800,"date":"2023-03-22","index":5312,"close":23.87,"high":27,"low":23.05,"open":26.6,"volume":66764700},{"timestamp":1679578200,"date":"2023-03-23","index":5313,"close":22.58,"high":24.59,"low":22.13,"open":22.57,"volume":11168900},{"timestamp":1679664600,"date":"2023-03-24","index":5314,"close":23.98,"high":23.99,"low":22.1,"open":22.32,"volume":8756400},{"timestamp":1679923800,"date":"2023-03-27","index":5315,"close":23,"high":24.01,"low":22.69,"open":23.99,"volume":4580800},{"timestamp":1680010200,"date":"2023-03-28","index":5316,"close":23.15,"high":23.54,"low":22.22,"open":22.97,"volume":5711700},{"timestamp":1680096600,"date":"2023-03-29","index":5317,"close":22.46,"high":23.7,"low":22.22,"open":23.08,"volume":4161400},{"timestamp":1680183000,"date":"2023-03-30","index":5318,"close":22.5,"high":22.83,"low":22.11,"open":22.6,"volume":3477600},{"timestamp":1680269400,"date":"2023-03-31","index":5319,"close":23.02,"high":23.07,"low":22.15,"open":22.35,"volume":3880300},{"timestamp":1680528600,"date":"2023-04-03","index":5320,"close":23.17,"high":23.85,"low":22.66,"open":22.94,"volume":4274500},{"timestamp":1680615000,"date":"2023-04-04","index":5321,"close":22.35,"high":23.14,"low":22.09,"open":22.75,"volume":3421500},{"timestamp":1680701400,"date":"2023-04-05","index":5322,"close":22.07,"high":22.47,"low":21.23,"open":22.47,"volume":3638100}]},{"date":"2022-12-07","estimated":-0.28,"reported":-0.31,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":5231,"close":26.3,"high":26.45,"low":24.7,"open":25.13,"volume":4240400},{"timestamp":1669213800,"date":"2022-11-23","index":5232,"close":26.7,"high":27.14,"low":25.92,"open":25.92,"volume":2737500},{"timestamp":1669386600,"date":"2022-11-25","index":5233,"close":26.17,"high":27.05,"low":26.14,"open":26.5,"volume":1122700},{"timestamp":1669645800,"date":"2022-11-28","index":5234,"close":25.29,"high":26.44,"low":25.21,"open":25.79,"volume":2440900},{"timestamp":1669732200,"date":"2022-11-29","index":5235,"close":25.6,"high":26.35,"low":25.32,"open":25.58,"volume":2029500},{"timestamp":1669818600,"date":"2022-11-30","index":5236,"close":26.21,"high":26.23,"low":24.91,"open":25.9,"volume":3731100},{"timestamp":1669905000,"date":"2022-12-01","index":5237,"close":26.6,"high":27.5,"low":25.18,"open":26,"volume":7615200},{"timestamp":1669991400,"date":"2022-12-02","index":5238,"close":27.52,"high":27.87,"low":26.11,"open":26.25,"volume":4577200},{"timestamp":1670250600,"date":"2022-12-05","index":5239,"close":25.56,"high":27.48,"low":25.44,"open":27.31,"volume":4973700},{"timestamp":1670337000,"date":"2022-12-06","index":5240,"close":23.39,"high":25.58,"low":23.11,"open":25.41,"volume":7699300},{"timestamp":1670423400,"date":"2022-12-07","index":5241,"close":22.26,"high":23.61,"low":21.97,"open":23.4,"volume":10078200}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":5242,"close":24.79,"high":25,"low":21.97,"open":22,"volume":10252000},{"timestamp":1670596200,"date":"2022-12-09","index":5243,"close":22.63,"high":24.59,"low":22.59,"open":24.59,"volume":5326700},{"timestamp":1670855400,"date":"2022-12-12","index":5244,"close":22.67,"high":23.15,"low":22.18,"open":22.66,"volume":3750800},{"timestamp":1670941800,"date":"2022-12-13","index":5245,"close":21,"high":23.7,"low":20.83,"open":23.55,"volume":6305600},{"timestamp":1671028200,"date":"2022-12-14","index":5246,"close":21.05,"high":22,"low":21.01,"open":21.19,"volume":4604800},{"timestamp":1671114600,"date":"2022-12-15","index":5247,"close":20.58,"high":21.44,"low":20.24,"open":20.74,"volume":6444500},{"timestamp":1671201000,"date":"2022-12-16","index":5248,"close":20.8,"high":21.12,"low":20.01,"open":20.48,"volume":9379700},{"timestamp":1671460200,"date":"2022-12-19","index":5249,"close":19.92,"high":20.89,"low":19.59,"open":20.55,"volume":3700600},{"timestamp":1671546600,"date":"2022-12-20","index":5250,"close":20.26,"high":21.32,"low":19.62,"open":19.86,"volume":4479000},{"timestamp":1671633000,"date":"2022-12-21","index":5251,"close":20.56,"high":20.9,"low":20.18,"open":20.4,"volume":2793600},{"timestamp":1671719400,"date":"2022-12-22","index":5252,"close":19.81,"high":20.5,"low":18.5,"open":20.5,"volume":5343100}]},{"date":"2022-09-07","estimated":-0.38,"reported":-0.35,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":5167,"close":33.53,"high":34.99,"low":33.45,"open":34.7,"volume":4836300},{"timestamp":1661347800,"date":"2022-08-24","index":5168,"close":32.5,"high":34.94,"low":32.44,"open":34,"volume":5620300},{"timestamp":1661434200,"date":"2022-08-25","index":5169,"close":31.96,"high":32.89,"low":31.5,"open":32.84,"volume":4726300},{"timestamp":1661520600,"date":"2022-08-26","index":5170,"close":30.94,"high":32.38,"low":30.63,"open":31.5,"volume":4297300},{"timestamp":1661779800,"date":"2022-08-29","index":5171,"close":31.55,"high":32.75,"low":30.38,"open":30.48,"volume":4292700},{"timestamp":1661866200,"date":"2022-08-30","index":5172,"close":29.84,"high":31.87,"low":29.42,"open":31.62,"volume":5060200},{"timestamp":1661952600,"date":"2022-08-31","index":5173,"close":28.64,"high":29.96,"low":28.26,"open":29.25,"volume":5157000},{"timestamp":1662039000,"date":"2022-09-01","index":5174,"close":27.63,"high":28.91,"low":26.95,"open":28,"volume":5293900},{"timestamp":1662125400,"date":"2022-09-02","index":5175,"close":27.36,"high":28.74,"low":26.93,"open":28.26,"volume":4680100},{"timestamp":1662471000,"date":"2022-09-06","index":5176,"close":25.14,"high":26.72,"low":24.67,"open":25.75,"volume":7010200},{"timestamp":1662557400,"date":"2022-09-07","index":5177,"close":24.04,"high":25.19,"low":23.42,"open":24.73,"volume":12504700}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":5178,"close":25.83,"high":26.74,"low":24.07,"open":25,"volume":14142200},{"timestamp":1662730200,"date":"2022-09-09","index":5179,"close":28.92,"high":29.08,"low":26.1,"open":26.3,"volume":7899800},{"timestamp":1662989400,"date":"2022-09-12","index":5180,"close":29.24,"high":30.34,"low":28,"open":29.03,"volume":6175200},{"timestamp":1663075800,"date":"2022-09-13","index":5181,"close":27.85,"high":28.61,"low":27.32,"open":27.4,"volume":3657200},{"timestamp":1663162200,"date":"2022-09-14","index":5182,"close":28.13,"high":28.45,"low":26.65,"open":27.56,"volume":3605800},{"timestamp":1663248600,"date":"2022-09-15","index":5183,"close":28.61,"high":29.07,"low":27.86,"open":27.86,"volume":3329500},{"timestamp":1663335000,"date":"2022-09-16","index":5184,"close":28.64,"high":28.8,"low":27.78,"open":28.33,"volume":4656000},{"timestamp":1663594200,"date":"2022-09-19","index":5185,"close":28.96,"high":29.65,"low":28.15,"open":28.34,"volume":3404000},{"timestamp":1663680600,"date":"2022-09-20","index":5186,"close":27.54,"high":29.33,"low":27.18,"open":29.28,"volume":3145900},{"timestamp":1663767000,"date":"2022-09-21","index":5187,"close":26.86,"high":28.99,"low":26.77,"open":27.45,"volume":3859200},{"timestamp":1663853400,"date":"2022-09-22","index":5188,"close":24.7,"high":27.27,"low":24.38,"open":27.17,"volume":4346500}]},{"date":"2022-06-01","estimated":-0.36,"reported":-0.52,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":5100,"close":25.09,"high":25.09,"low":22.8,"open":23.48,"volume":10444800},{"timestamp":1652880600,"date":"2022-05-18","index":5101,"close":22.87,"high":24.96,"low":22.54,"open":24.09,"volume":11560000},{"timestamp":1652967000,"date":"2022-05-19","index":5102,"close":24.8,"high":25.5,"low":22.54,"open":22.81,"volume":12720400},{"timestamp":1653053400,"date":"2022-05-20","index":5103,"close":23.92,"high":25.6,"low":22.44,"open":24.95,"volume":9972000},{"timestamp":1653312600,"date":"2022-05-23","index":5104,"close":24.03,"high":24.32,"low":22.88,"open":24.14,"volume":6994000},{"timestamp":1653399000,"date":"2022-05-24","index":5105,"close":22.29,"high":23.55,"low":21.67,"open":23.51,"volume":8879600},{"timestamp":1653485400,"date":"2022-05-25","index":5106,"close":28.79,"high":28.87,"low":22.53,"open":22.53,"volume":40060000},{"timestamp":1653571800,"date":"2022-05-26","index":5107,"close":32.12,"high":37.12,"low":28.67,"open":29,"volume":57892400},{"timestamp":1653658200,"date":"2022-05-27","index":5108,"close":34.3,"high":35.92,"low":31.75,"open":35.25,"volume":30045200},{"timestamp":1654003800,"date":"2022-05-31","index":5109,"close":31.18,"high":34.98,"low":30.13,"open":34.3,"volume":19084400},{"timestamp":1654090200,"date":"2022-06-01","index":5110,"close":30.35,"high":32.4,"low":29.25,"open":30.7,"volume":14991600}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":5111,"close":33.5,"high":34.13,"low":28.89,"open":29.75,"volume":27918800},{"timestamp":1654263000,"date":"2022-06-03","index":5112,"close":33.42,"high":34.53,"low":31.06,"open":32.5,"volume":18234400},{"timestamp":1654522200,"date":"2022-06-06","index":5113,"close":32.03,"high":34.03,"low":31.76,"open":33.83,"volume":9532800},{"timestamp":1654608600,"date":"2022-06-07","index":5114,"close":36.63,"high":37.47,"low":31.58,"open":32.5,"volume":24967600},{"timestamp":1654695000,"date":"2022-06-08","index":5115,"close":34.68,"high":38.25,"low":33.96,"open":35.35,"volume":24473600},{"timestamp":1654781400,"date":"2022-06-09","index":5116,"close":32.24,"high":34.97,"low":31.83,"open":34.7,"volume":13114400},{"timestamp":1654867800,"date":"2022-06-10","index":5117,"close":32.27,"high":32.98,"low":30.78,"open":31.5,"volume":11820000},{"timestamp":1655127000,"date":"2022-06-13","index":5118,"close":29.56,"high":31.14,"low":28.58,"open":30.13,"volume":13792800},{"timestamp":1655213400,"date":"2022-06-14","index":5119,"close":31.54,"high":32,"low":29.02,"open":29.39,"volume":12739200},{"timestamp":1655299800,"date":"2022-06-15","index":5120,"close":32.32,"high":32.99,"low":30.91,"open":31.24,"volume":10764400},{"timestamp":1655386200,"date":"2022-06-16","index":5121,"close":31.43,"high":32.32,"low":30.15,"open":31.24,"volume":9995200}]},{"date":"2022-03-17","estimated":0.21,"reported":-0.46,"pre":[{"timestamp":1646317800,"date":"2022-03-03","index":5048,"close":29.6,"high":30.93,"low":29.31,"open":30.74,"volume":4382400},{"timestamp":1646404200,"date":"2022-03-04","index":5049,"close":27.92,"high":30.13,"low":27.65,"open":29.5,"volume":5911200},{"timestamp":1646663400,"date":"2022-03-07","index":5050,"close":24.84,"high":28.75,"low":24.02,"open":28.75,"volume":12591600},{"timestamp":1646749800,"date":"2022-03-08","index":5051,"close":25.75,"high":27.25,"low":24.27,"open":25.26,"volume":8536000},{"timestamp":1646836200,"date":"2022-03-09","index":5052,"close":26.3,"high":27.22,"low":25.88,"open":26.75,"volume":5598400},{"timestamp":1646922600,"date":"2022-03-10","index":5053,"close":25.14,"high":26.01,"low":24.56,"open":25.98,"volume":5582000},{"timestamp":1647009000,"date":"2022-03-11","index":5054,"close":23.17,"high":25.73,"low":23.17,"open":25.67,"volume":8822000},{"timestamp":1647264600,"date":"2022-03-14","index":5055,"close":19.53,"high":23.58,"low":19.4,"open":23.36,"volume":18134400},{"timestamp":1647351000,"date":"2022-03-15","index":5056,"close":20.66,"high":21.89,"low":19.67,"open":20.52,"volume":14115200},{"timestamp":1647437400,"date":"2022-03-16","index":5057,"close":21.72,"high":22.5,"low":20.5,"open":21.28,"volume":10615600},{"timestamp":1647523800,"date":"2022-03-17","index":5058,"close":21.92,"high":22.4,"low":20.86,"open":21.27,"volume":13796400}],"post":[{"timestamp":1647610200,"date":"2022-03-18","index":5059,"close":22.7,"high":24.36,"low":19.73,"open":19.93,"volume":35688400},{"timestamp":1647869400,"date":"2022-03-21","index":5060,"close":23.55,"high":24.85,"low":22.44,"open":22.5,"volume":15812400},{"timestamp":1647955800,"date":"2022-03-22","index":5061,"close":30.78,"high":31.45,"low":23.61,"open":23.85,"volume":60068800},{"timestamp":1648042200,"date":"2022-03-23","index":5062,"close":35.25,"high":37.73,"low":31.64,"open":32.5,"volume":98399200},{"timestamp":1648128600,"date":"2022-03-24","index":5063,"close":35.6,"high":35.87,"low":31.69,"open":33.5,"volume":36400800},{"timestamp":1648215000,"date":"2022-03-25","index":5064,"close":37.99,"high":39.54,"low":34.55,"open":35.01,"volume":53535600},{"timestamp":1648474200,"date":"2022-03-28","index":5065,"close":47.4,"high":47.71,"low":37.88,"open":37.99,"volume":65266000},{"timestamp":1648560600,"date":"2022-03-29","index":5066,"close":44.97,"high":49.85,"low":40.75,"open":47.06,"volume":72046000},{"timestamp":1648647000,"date":"2022-03-30","index":5067,"close":41.71,"high":45.83,"low":41.25,"open":43.75,"volume":36676800},{"timestamp":1648733400,"date":"2022-03-31","index":5068,"close":41.65,"high":43.94,"low":39.63,"open":40.78,"volume":44968800},{"timestamp":1648819800,"date":"2022-04-01","index":5069,"close":41.25,"high":47.44,"low":38.81,"open":47.22,"volume":52758400}]},{"date":"2021-12-08","estimated":-0.13,"reported":-0.35,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":4980,"close":53.47,"high":63.05,"low":53.14,"open":60.96,"volume":13380800},{"timestamp":1637764200,"date":"2021-11-24","index":4981,"close":52.94,"high":56,"low":52,"open":54.31,"volume":5237600},{"timestamp":1637937000,"date":"2021-11-26","index":4982,"close":49.93,"high":52.93,"low":49.8,"open":52.02,"volume":4941200},{"timestamp":1638196200,"date":"2021-11-29","index":4983,"close":50.5,"high":51.98,"low":50.24,"open":51,"volume":4435200},{"timestamp":1638282600,"date":"2021-11-30","index":4984,"close":49.05,"high":50.99,"low":47,"open":50.03,"volume":6895600},{"timestamp":1638369000,"date":"2021-12-01","index":4985,"close":44.96,"high":50.03,"low":44.25,"open":49.85,"volume":9406000},{"timestamp":1638455400,"date":"2021-12-02","index":4986,"close":45.39,"high":46.86,"low":43.27,"open":46.25,"volume":8348400},{"timestamp":1638541800,"date":"2021-12-03","index":4987,"close":43.1,"high":45.98,"low":39.76,"open":45.25,"volume":16386800},{"timestamp":1638801000,"date":"2021-12-06","index":4988,"close":41.78,"high":43.33,"low":40.8,"open":41.5,"volume":8914400},{"timestamp":1638887400,"date":"2021-12-07","index":4989,"close":44.45,"high":45.49,"low":42.63,"open":43.79,"volume":7889600},{"timestamp":1638973800,"date":"2021-12-08","index":4990,"close":43.41,"high":45.06,"low":42.99,"open":44.15,"volume":10444800}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":4991,"close":38.94,"high":43.17,"low":37.75,"open":41.75,"volume":20337200},{"timestamp":1639146600,"date":"2021-12-10","index":4992,"close":39.75,"high":40.58,"low":37,"open":39.96,"volume":18107600},{"timestamp":1639405800,"date":"2021-12-13","index":4993,"close":34.22,"high":40.22,"low":33.77,"open":40.08,"volume":21944800},{"timestamp":1639492200,"date":"2021-12-14","index":4994,"close":36.92,"high":37.59,"low":32.38,"open":32.75,"volume":26048400},{"timestamp":1639578600,"date":"2021-12-15","index":4995,"close":37.15,"high":38,"low":35.28,"open":36.87,"volume":11064000},{"timestamp":1639665000,"date":"2021-12-16","index":4996,"close":36.15,"high":38.61,"low":35.53,"open":38.23,"volume":8659200},{"timestamp":1639751400,"date":"2021-12-17","index":4997,"close":38.91,"high":39.64,"low":34.83,"open":35.94,"volume":17226800},{"timestamp":1640010600,"date":"2021-12-20","index":4998,"close":39.28,"high":39.92,"low":37.42,"open":38.3,"volume":7314400},{"timestamp":1640097000,"date":"2021-12-21","index":4999,"close":39.53,"high":40.06,"low":38.78,"open":39.26,"volume":5720800},{"timestamp":1640183400,"date":"2021-12-22","index":5000,"close":38.5,"high":39.79,"low":38.03,"open":39.58,"volume":4188800},{"timestamp":1640269800,"date":"2021-12-23","index":5001,"close":38.03,"high":38.75,"low":36.51,"open":38.5,"volume":4222000}]},{"date":"2021-09-08","estimated":-0.17,"reported":-0.19,"pre":[{"timestamp":1629811800,"date":"2021-08-24","index":4916,"close":52.57,"high":56.25,"low":41.29,"open":41.57,"volume":58608800},{"timestamp":1629898200,"date":"2021-08-25","index":4917,"close":49.91,"high":56.75,"low":48.25,"open":51.66,"volume":51444400},{"timestamp":1629984600,"date":"2021-08-26","index":4918,"close":51.31,"high":54.25,"low":49.75,"open":50.17,"volume":24954400},{"timestamp":1630071000,"date":"2021-08-27","index":4919,"close":51.24,"high":53.25,"low":50.01,"open":51.92,"volume":12923200},{"timestamp":1630330200,"date":"2021-08-30","index":4920,"close":52.3,"high":54.55,"low":50.76,"open":51.25,"volume":13238400},{"timestamp":1630416600,"date":"2021-08-31","index":4921,"close":54.56,"high":55.58,"low":52.87,"open":53.17,"volume":14298800},{"timestamp":1630503000,"date":"2021-09-01","index":4922,"close":53.24,"high":57.86,"low":52.01,"open":56,"volume":17815200},{"timestamp":1630589400,"date":"2021-09-02","index":4923,"close":53.38,"high":53.7,"low":51.58,"open":53.47,"volume":7408000},{"timestamp":1630675800,"date":"2021-09-03","index":4924,"close":50.69,"high":54.07,"low":49.71,"open":53.01,"volume":10634400},{"timestamp":1631021400,"date":"2021-09-07","index":4925,"close":49.75,"high":52.47,"low":49.03,"open":51.56,"volume":9985200},{"timestamp":1631107800,"date":"2021-09-08","index":4926,"close":49.7,"high":51.72,"low":47.67,"open":50.47,"volume":20694400}],"post":[{"timestamp":1631194200,"date":"2021-09-09","index":4927,"close":49.79,"high":50.5,"low":44.5,"open":45.02,"volume":30046000},{"timestamp":1631280600,"date":"2021-09-10","index":4928,"close":47.6,"high":50.54,"low":47.5,"open":49.6,"volume":12170400},{"timestamp":1631539800,"date":"2021-09-13","index":4929,"close":50.85,"high":52.22,"low":47.88,"open":48.44,"volume":17336400},{"timestamp":1631626200,"date":"2021-09-14","index":4930,"close":49.81,"high":51.15,"low":48.75,"open":50.16,"volume":8566400},{"timestamp":1631712600,"date":"2021-09-15","index":4931,"close":51.13,"high":51.22,"low":48.44,"open":49.25,"volume":9241600},{"timestamp":1631799000,"date":"2021-09-16","index":4932,"close":51.59,"high":54.14,"low":50.29,"open":50.58,"volume":12232800},{"timestamp":1631885400,"date":"2021-09-17","index":4933,"close":51.24,"high":53.12,"low":50.19,"open":52.01,"volume":15783600},{"timestamp":1632144600,"date":"2021-09-20","index":4934,"close":48.05,"high":50.71,"low":46.14,"open":50,"volume":15767200},{"timestamp":1632231000,"date":"2021-09-21","index":4935,"close":47.49,"high":49.84,"low":46.5,"open":49.84,"volume":10535200},{"timestamp":1632317400,"date":"2021-09-22","index":4936,"close":47.53,"high":48.38,"low":46.57,"open":47.41,"volume":9026400},{"timestamp":1632403800,"date":"2021-09-23","index":4937,"close":47.81,"high":48.94,"low":47.65,"open":48.08,"volume":6729200}]},{"date":"2021-06-09","estimated":-0.21,"reported":-0.11,"pre":[{"timestamp":1621949400,"date":"2021-05-25","index":4853,"close":52.36,"high":54.28,"low":45.25,"open":45.25,"volume":59550000},{"timestamp":1622035800,"date":"2021-05-26","index":4854,"close":60.64,"high":62.12,"low":56.39,"open":57.25,"volume":84479600},{"timestamp":1622122200,"date":"2021-05-27","index":4855,"close":63.53,"high":66,"low":56.75,"open":57.45,"volume":62105200},{"timestamp":1622208600,"date":"2021-05-28","index":4856,"close":55.5,"high":67.2,"low":55.36,"open":65.74,"volume":47005600},{"timestamp":1622554200,"date":"2021-06-01","index":4857,"close":62.26,"high":63.74,"low":56.77,"open":58.37,"volume":38502400},{"timestamp":1622640600,"date":"2021-06-02","index":4858,"close":70.56,"high":73.5,"low":61.08,"open":62.22,"volume":64076800},{"timestamp":1622727000,"date":"2021-06-03","index":4859,"close":64.54,"high":68.61,"low":60.53,"open":66.43,"volume":32000000},{"timestamp":1622813400,"date":"2021-06-04","index":4860,"close":62.09,"high":66.25,"low":61.44,"open":64,"volume":14550000},{"timestamp":1623072600,"date":"2021-06-07","index":4861,"close":70,"high":70.5,"low":63.8,"open":64.5,"volume":24206000},{"timestamp":1623159000,"date":"2021-06-08","index":4862,"close":75,"high":86.17,"low":70.25,"open":73,"volume":69756400},{"timestamp":1623245400,"date":"2021-06-09","index":4863,"close":75.64,"high":82,"low":72.88,"open":75.78,"volume":53717200}],"post":[{"timestamp":1623331800,"date":"2021-06-10","index":4864,"close":55.1,"high":72,"low":52.75,"open":70.5,"volume":91920800},{"timestamp":1623418200,"date":"2021-06-11","index":4865,"close":58.33,"high":60.28,"low":51.53,"open":55.59,"volume":62323200},{"timestamp":1623677400,"date":"2021-06-14","index":4866,"close":57.36,"high":59.5,"low":54.8,"open":59.13,"volume":28530400},{"timestamp":1623763800,"date":"2021-06-15","index":4867,"close":55.63,"high":57.31,"low":52,"open":56.59,"volume":29207600},{"timestamp":1623850200,"date":"2021-06-16","index":4868,"close":55.74,"high":57.18,"low":52.25,"open":53.81,"volume":22259200},{"timestamp":1623936600,"date":"2021-06-17","index":4869,"close":55.9,"high":58.42,"low":55.37,"open":56,"volume":18434400},{"timestamp":1624023000,"date":"2021-06-18","index":4870,"close":53.46,"high":55.87,"low":53.25,"open":55.04,"volume":17281200},{"timestamp":1624282200,"date":"2021-06-21","index":4871,"close":50.09,"high":54.6,"low":49.25,"open":54.24,"volume":20480800},{"timestamp":1624368600,"date":"2021-06-22","index":4872,"close":55.1,"high":56.47,"low":52.29,"open":54.43,"volume":32800800},{"timestamp":1624455000,"date":"2021-06-23","index":4873,"close":54.83,"high":55.64,"low":53.53,"open":55.36,"volume":14220400},{"timestamp":1624541400,"date":"2021-06-24","index":4874,"close":53.08,"high":56.86,"low":52.9,"open":55.29,"volume":15453200}]},{"date":"2021-03-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1615300200,"date":"2021-03-09","index":4799,"close":61.72,"high":62.46,"low":52.13,"open":54.43,"volume":156397200},{"timestamp":1615386600,"date":"2021-03-10","index":4800,"close":66.25,"high":87.13,"low":43,"open":67.36,"volume":286282400},{"timestamp":1615473000,"date":"2021-03-11","index":4801,"close":65,"high":70.38,"low":58.15,"open":60.41,"volume":113250000},{"timestamp":1615559400,"date":"2021-03-12","index":4802,"close":66.13,"high":73.88,"low":65.57,"open":68.75,"volume":103383600},{"timestamp":1615815000,"date":"2021-03-15","index":4803,"close":55.03,"high":70.75,"low":51.5,"open":69.38,"volume":96401600},{"timestamp":1615901400,"date":"2021-03-16","index":4804,"close":52.04,"high":55.17,"low":43.09,"open":50.79,"volume":141691600},{"timestamp":1615987800,"date":"2021-03-17","index":4805,"close":52.45,"high":57.87,"low":51,"open":54.46,"volume":65926400},{"timestamp":1616074200,"date":"2021-03-18","index":4806,"close":50.44,"high":54.72,"low":48.91,"open":53.5,"volume":47059600},{"timestamp":1616160600,"date":"2021-03-19","index":4807,"close":50.07,"high":56.75,"low":45.67,"open":48.93,"volume":98709200},{"timestamp":1616419800,"date":"2021-03-22","index":4808,"close":48.62,"high":52.59,"low":46.55,"open":51.31,"volume":40246000},{"timestamp":1616506200,"date":"2021-03-23","index":4809,"close":45.44,"high":50.44,"low":44.39,"open":49.38,"volume":57716400}],"post":[{"timestamp":1616592600,"date":"2021-03-24","index":4810,"close":30.08,"high":41.74,"low":29.66,"open":39.49,"volume":96711600},{"timestamp":1616679000,"date":"2021-03-25","index":4811,"close":45.94,"high":46.88,"low":29.23,"open":30.87,"volume":203849200},{"timestamp":1616765400,"date":"2021-03-26","index":4812,"close":45.25,"high":54.73,"low":40.81,"open":49.42,"volume":149722800},{"timestamp":1617024600,"date":"2021-03-29","index":4813,"close":45.33,"high":48.48,"low":43.38,"open":45.19,"volume":40168800},{"timestamp":1617111000,"date":"2021-03-30","index":4814,"close":48.62,"high":51.08,"low":45.5,"open":46.88,"volume":68379600},{"timestamp":1617197400,"date":"2021-03-31","index":4815,"close":47.46,"high":49.87,"low":46.78,"open":49.38,"volume":33575200},{"timestamp":1617283800,"date":"2021-04-01","index":4816,"close":47.86,"high":49.24,"low":45.9,"open":48.34,"volume":37337200},{"timestamp":1617629400,"date":"2021-04-05","index":4817,"close":46.74,"high":48.75,"low":41.2,"open":42.75,"volume":56282000},{"timestamp":1617715800,"date":"2021-04-06","index":4818,"close":46.13,"high":48,"low":45.89,"open":46.3,"volume":24873200},{"timestamp":1617802200,"date":"2021-04-07","index":4819,"close":44.49,"high":46.13,"low":44.03,"open":45.81,"volume":19073200},{"timestamp":1617888600,"date":"2021-04-08","index":4820,"close":42.56,"high":46.47,"low":41.08,"open":46.47,"volume":40189600}]},{"date":"2020-12-08","estimated":-0.21,"reported":-0.13,"pre":[{"timestamp":1606141800,"date":"2020-11-23","index":4728,"close":3.47,"high":3.53,"low":3.17,"open":3.22,"volume":38396400},{"timestamp":1606228200,"date":"2020-11-24","index":4729,"close":3.42,"high":3.57,"low":3.33,"open":3.56,"volume":28732800},{"timestamp":1606314600,"date":"2020-11-25","index":4730,"close":3.69,"high":3.81,"low":3.36,"open":3.4,"volume":35440400},{"timestamp":1606487400,"date":"2020-11-27","index":4731,"close":4.02,"high":4.18,"low":3.72,"open":3.82,"volume":50016800},{"timestamp":1606746600,"date":"2020-11-30","index":4732,"close":4.14,"high":4.86,"low":4.14,"open":4.54,"volume":127934000},{"timestamp":1606833000,"date":"2020-12-01","index":4733,"close":3.95,"high":4.35,"low":3.94,"open":4.28,"volume":50615600},{"timestamp":1606919400,"date":"2020-12-02","index":4734,"close":4.14,"high":4.17,"low":3.85,"open":3.92,"volume":31533600},{"timestamp":1607005800,"date":"2020-12-03","index":4735,"close":4.03,"high":4.16,"low":3.97,"open":4.12,"volume":25180000},{"timestamp":1607092200,"date":"2020-12-04","index":4736,"close":4.22,"high":4.32,"low":4.07,"open":4.07,"volume":35890800},{"timestamp":1607351400,"date":"2020-12-07","index":4737,"close":4.09,"high":4.38,"low":4.05,"open":4.25,"volume":29545200},{"timestamp":1607437800,"date":"2020-12-08","index":4738,"close":4.24,"high":4.3,"low":3.98,"open":4.09,"volume":64480800}],"post":[{"timestamp":1607524200,"date":"2020-12-09","index":4739,"close":3.41,"high":3.68,"low":3.31,"open":3.48,"volume":97431600},{"timestamp":1607610600,"date":"2020-12-10","index":4740,"close":3.53,"high":3.6,"low":3.26,"open":3.28,"volume":30235600},{"timestamp":1607697000,"date":"2020-12-11","index":4741,"close":3.33,"high":3.5,"low":3.26,"open":3.48,"volume":29987600},{"timestamp":1607956200,"date":"2020-12-14","index":4742,"close":3.18,"high":3.36,"low":3.04,"open":3.34,"volume":40028400},{"timestamp":1608042600,"date":"2020-12-15","index":4743,"close":3.46,"high":3.51,"low":3.12,"open":3.19,"volume":32759200},{"timestamp":1608129000,"date":"2020-12-16","index":4744,"close":3.46,"high":3.58,"low":3.39,"open":3.49,"volume":23460400},{"timestamp":1608215400,"date":"2020-12-17","index":4745,"close":3.71,"high":3.74,"low":3.4,"open":3.49,"volume":32779600},{"timestamp":1608301800,"date":"2020-12-18","index":4746,"close":3.91,"high":4.07,"low":3.8,"open":3.94,"volume":66475200},{"timestamp":1608561000,"date":"2020-12-21","index":4747,"close":3.88,"high":4.09,"low":3.82,"open":3.95,"volume":39504400},{"timestamp":1608647400,"date":"2020-12-22","index":4748,"close":4.86,"high":5.01,"low":4.04,"open":4.05,"volume":122610800},{"timestamp":1608733800,"date":"2020-12-23","index":4749,"close":5.14,"high":5.59,"low":4.78,"open":5.04,"volume":103321200}]},{"date":"2020-09-09","estimated":-0.28,"reported":-0.35,"pre":[{"timestamp":1598362200,"date":"2020-08-25","index":4665,"close":1.25,"high":1.31,"low":1.22,"open":1.22,"volume":11994800},{"timestamp":1598448600,"date":"2020-08-26","index":4666,"close":1.28,"high":1.3,"low":1.23,"open":1.24,"volume":11118800},{"timestamp":1598535000,"date":"2020-08-27","index":4667,"close":1.31,"high":1.35,"low":1.25,"open":1.28,"volume":13537600},{"timestamp":1598621400,"date":"2020-08-28","index":4668,"close":1.35,"high":1.39,"low":1.3,"open":1.33,"volume":16947600},{"timestamp":1598880600,"date":"2020-08-31","index":4669,"close":1.67,"high":1.79,"low":1.42,"open":1.44,"volume":151904000},{"timestamp":1598967000,"date":"2020-09-01","index":4670,"close":1.91,"high":1.96,"low":1.69,"open":1.83,"volume":92634400},{"timestamp":1599053400,"date":"2020-09-02","index":4671,"close":1.93,"high":2.01,"low":1.78,"open":1.95,"volume":52044400},{"timestamp":1599139800,"date":"2020-09-03","index":4672,"close":1.96,"high":2.11,"low":1.81,"open":1.97,"volume":57378000},{"timestamp":1599226200,"date":"2020-09-04","index":4673,"close":1.91,"high":1.98,"low":1.79,"open":1.95,"volume":30648000},{"timestamp":1599571800,"date":"2020-09-08","index":4674,"close":1.92,"high":2.07,"low":1.87,"open":1.89,"volume":39266400},{"timestamp":1599658200,"date":"2020-09-09","index":4675,"close":1.84,"high":2,"low":1.83,"open":1.99,"volume":36272400}],"post":[{"timestamp":1599744600,"date":"2020-09-10","index":4676,"close":1.56,"high":1.74,"low":1.55,"open":1.66,"volume":62233200},{"timestamp":1599831000,"date":"2020-09-11","index":4677,"close":1.52,"high":1.58,"low":1.47,"open":1.57,"volume":24244800},{"timestamp":1600090200,"date":"2020-09-14","index":4678,"close":1.73,"high":1.75,"low":1.61,"open":1.7,"volume":40476000},{"timestamp":1600176600,"date":"2020-09-15","index":4679,"close":1.77,"high":1.82,"low":1.67,"open":1.72,"volume":22974000},{"timestamp":1600263000,"date":"2020-09-16","index":4680,"close":2.17,"high":2.26,"low":1.76,"open":1.76,"volume":77025200},{"timestamp":1600349400,"date":"2020-09-17","index":4681,"close":2.3,"high":2.44,"low":2.1,"open":2.14,"volume":68106800},{"timestamp":1600435800,"date":"2020-09-18","index":4682,"close":2.37,"high":2.44,"low":2.23,"open":2.3,"volume":69630000},{"timestamp":1600695000,"date":"2020-09-21","index":4683,"close":2.19,"high":2.4,"low":2.1,"open":2.34,"volume":30559200},{"timestamp":1600781400,"date":"2020-09-22","index":4684,"close":2.64,"high":2.79,"low":2.47,"open":2.61,"volume":139010000},{"timestamp":1600867800,"date":"2020-09-23","index":4685,"close":2.51,"high":2.71,"low":2.48,"open":2.65,"volume":42604800},{"timestamp":1600954200,"date":"2020-09-24","index":4686,"close":2.29,"high":2.45,"low":2.25,"open":2.43,"volume":31755200}]},{"date":"2020-06-09","estimated":-0.32,"reported":-0.4,"pre":[{"timestamp":1590499800,"date":"2020-05-26","index":4601,"close":1.11,"high":1.15,"low":1.08,"open":1.09,"volume":14182800},{"timestamp":1590586200,"date":"2020-05-27","index":4602,"close":1.17,"high":1.18,"low":1.09,"open":1.14,"volume":12586400},{"timestamp":1590672600,"date":"2020-05-28","index":4603,"close":1.08,"high":1.19,"low":1.08,"open":1.19,"volume":8735600},{"timestamp":1590759000,"date":"2020-05-29","index":4604,"close":1.01,"high":1.11,"low":1.01,"open":1.08,"volume":15846800},{"timestamp":1591018200,"date":"2020-06-01","index":4605,"close":1.03,"high":1.09,"low":1,"open":1.03,"volume":10446400},{"timestamp":1591104600,"date":"2020-06-02","index":4606,"close":1.04,"high":1.08,"low":1.01,"open":1.07,"volume":9477600},{"timestamp":1591191000,"date":"2020-06-03","index":4607,"close":1.11,"high":1.13,"low":1.05,"open":1.06,"volume":12149600},{"timestamp":1591277400,"date":"2020-06-04","index":4608,"close":1.12,"high":1.18,"low":1.09,"open":1.11,"volume":14057200},{"timestamp":1591363800,"date":"2020-06-05","index":4609,"close":1.03,"high":1.1,"low":1.02,"open":1.07,"volume":25097600},{"timestamp":1591623000,"date":"2020-06-08","index":4610,"close":1.25,"high":1.28,"low":1.07,"open":1.07,"volume":40534800},{"timestamp":1591709400,"date":"2020-06-09","index":4611,"close":1.24,"high":1.25,"low":1.14,"open":1.25,"volume":32293600}],"post":[{"timestamp":1591795800,"date":"2020-06-10","index":4612,"close":1.27,"high":1.38,"low":1.17,"open":1.2,"volume":42425600},{"timestamp":1591882200,"date":"2020-06-11","index":4613,"close":1.09,"high":1.23,"low":1.04,"open":1.16,"volume":24944000},{"timestamp":1591968600,"date":"2020-06-12","index":4614,"close":1.18,"high":1.2,"low":1.1,"open":1.15,"volume":17512800},{"timestamp":1592227800,"date":"2020-06-15","index":4615,"close":1.17,"high":1.19,"low":1.11,"open":1.13,"volume":15636000},{"timestamp":1592314200,"date":"2020-06-16","index":4616,"close":1.16,"high":1.24,"low":1.13,"open":1.24,"volume":12485200},{"timestamp":1592400600,"date":"2020-06-17","index":4617,"close":1.19,"high":1.21,"low":1.13,"open":1.13,"volume":14374000},{"timestamp":1592487000,"date":"2020-06-18","index":4618,"close":1.24,"high":1.24,"low":1.16,"open":1.17,"volume":13695200},{"timestamp":1592573400,"date":"2020-06-19","index":4619,"close":1.22,"high":1.27,"low":1.17,"open":1.24,"volume":29466400},{"timestamp":1592832600,"date":"2020-06-22","index":4620,"close":1.22,"high":1.24,"low":1.18,"open":1.2,"volume":12715600},{"timestamp":1592919000,"date":"2020-06-23","index":4621,"close":1.21,"high":1.25,"low":1.2,"open":1.24,"volume":12821600},{"timestamp":1593005400,"date":"2020-06-24","index":4622,"close":1.1,"high":1.21,"low":1.1,"open":1.21,"volume":11904800}]},{"date":"2020-03-26","estimated":0.2,"reported":0.32,"pre":[{"timestamp":1584019800,"date":"2020-03-12","index":4550,"close":1,"high":1.01,"low":0.87,"open":0.93,"volume":20493600},{"timestamp":1584106200,"date":"2020-03-13","index":4551,"close":1.15,"high":1.16,"low":0.96,"open":1.03,"volume":23148800},{"timestamp":1584365400,"date":"2020-03-16","index":4552,"close":1.09,"high":1.14,"low":0.98,"open":0.98,"volume":19466800},{"timestamp":1584451800,"date":"2020-03-17","index":4553,"close":1.06,"high":1.16,"low":1.03,"open":1.1,"volume":14248800},{"timestamp":1584538200,"date":"2020-03-18","index":4554,"close":0.94,"high":1.06,"low":0.88,"open":1.02,"volume":14606800},{"timestamp":1584624600,"date":"2020-03-19","index":4555,"close":1.05,"high":1.05,"low":0.89,"open":0.93,"volume":20158000},{"timestamp":1584711000,"date":"2020-03-20","index":4556,"close":0.94,"high":1.02,"low":0.91,"open":1.02,"volume":30888800},{"timestamp":1584970200,"date":"2020-03-23","index":4557,"close":0.95,"high":0.96,"low":0.88,"open":0.89,"volume":24039200},{"timestamp":1585056600,"date":"2020-03-24","index":4558,"close":1.04,"high":1.05,"low":0.97,"open":0.99,"volume":27222400},{"timestamp":1585143000,"date":"2020-03-25","index":4559,"close":1.04,"high":1.12,"low":1.01,"open":1.04,"volume":14368400},{"timestamp":1585229400,"date":"2020-03-26","index":4560,"close":1.1,"high":1.18,"low":1.06,"open":1.06,"volume":24742800}],"post":[{"timestamp":1585315800,"date":"2020-03-27","index":4561,"close":1.05,"high":1.27,"low":1.04,"open":1.24,"volume":28099200},{"timestamp":1585575000,"date":"2020-03-30","index":4562,"close":0.91,"high":1.07,"low":0.91,"open":1.05,"volume":13402400},{"timestamp":1585661400,"date":"2020-03-31","index":4563,"close":0.88,"high":0.95,"low":0.88,"open":0.91,"volume":9203600},{"timestamp":1585747800,"date":"2020-04-01","index":4564,"close":0.81,"high":0.87,"low":0.78,"open":0.86,"volume":18274800},{"timestamp":1585834200,"date":"2020-04-02","index":4565,"close":0.71,"high":0.84,"low":0.71,"open":0.81,"volume":16257200},{"timestamp":1585920600,"date":"2020-04-03","index":4566,"close":0.7,"high":0.74,"low":0.64,"open":0.71,"volume":15321600},{"timestamp":1586179800,"date":"2020-04-06","index":4567,"close":0.77,"high":0.8,"low":0.71,"open":0.71,"volume":13362000},{"timestamp":1586266200,"date":"2020-04-07","index":4568,"close":0.82,"high":0.86,"low":0.77,"open":0.85,"volume":11347600},{"timestamp":1586352600,"date":"2020-04-08","index":4569,"close":0.85,"high":0.92,"low":0.8,"open":0.81,"volume":11538000},{"timestamp":1586439000,"date":"2020-04-09","index":4570,"close":0.97,"high":1.06,"low":0.87,"open":0.9,"volume":23634400},{"timestamp":1586784600,"date":"2020-04-13","index":4571,"close":1.18,"high":1.19,"low":1.04,"open":1.06,"volume":27378000}]},{"date":"2019-12-10","estimated":0.03,"reported":-0.12,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":4477,"close":1.51,"high":1.51,"low":1.41,"open":1.42,"volume":10979600},{"timestamp":1574778600,"date":"2019-11-26","index":4478,"close":1.52,"high":1.57,"low":1.5,"open":1.51,"volume":10594800},{"timestamp":1574865000,"date":"2019-11-27","index":4479,"close":1.59,"high":1.6,"low":1.5,"open":1.52,"volume":12120000},{"timestamp":1575037800,"date":"2019-11-29","index":4480,"close":1.59,"high":1.6,"low":1.56,"open":1.58,"volume":5476000},{"timestamp":1575297000,"date":"2019-12-02","index":4481,"close":1.54,"high":1.62,"low":1.52,"open":1.59,"volume":8242400},{"timestamp":1575383400,"date":"2019-12-03","index":4482,"close":1.53,"high":1.54,"low":1.48,"open":1.51,"volume":8859600},{"timestamp":1575469800,"date":"2019-12-04","index":4483,"close":1.61,"high":1.62,"low":1.53,"open":1.54,"volume":11489600},{"timestamp":1575556200,"date":"2019-12-05","index":4484,"close":1.6,"high":1.63,"low":1.56,"open":1.58,"volume":17525600},{"timestamp":1575642600,"date":"2019-12-06","index":4485,"close":1.67,"high":1.67,"low":1.6,"open":1.6,"volume":19029200},{"timestamp":1575901800,"date":"2019-12-09","index":4486,"close":1.58,"high":1.73,"low":1.55,"open":1.66,"volume":25002400},{"timestamp":1575988200,"date":"2019-12-10","index":4487,"close":1.63,"high":1.63,"low":1.53,"open":1.57,"volume":38379600}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":4488,"close":1.38,"high":1.45,"low":1.29,"open":1.31,"volume":78071200},{"timestamp":1576161000,"date":"2019-12-12","index":4489,"close":1.39,"high":1.43,"low":1.35,"open":1.37,"volume":25549200},{"timestamp":1576247400,"date":"2019-12-13","index":4490,"close":1.36,"high":1.4,"low":1.31,"open":1.37,"volume":21756000},{"timestamp":1576506600,"date":"2019-12-16","index":4491,"close":1.38,"high":1.4,"low":1.35,"open":1.35,"volume":17627600},{"timestamp":1576593000,"date":"2019-12-17","index":4492,"close":1.51,"high":1.52,"low":1.37,"open":1.38,"volume":16565600},{"timestamp":1576679400,"date":"2019-12-18","index":4493,"close":1.54,"high":1.57,"low":1.48,"open":1.51,"volume":21056400},{"timestamp":1576765800,"date":"2019-12-19","index":4494,"close":1.51,"high":1.56,"low":1.51,"open":1.55,"volume":17808000},{"timestamp":1576852200,"date":"2019-12-20","index":4495,"close":1.5,"high":1.55,"low":1.49,"open":1.51,"volume":21938400},{"timestamp":1577111400,"date":"2019-12-23","index":4496,"close":1.4,"high":1.52,"low":1.38,"open":1.51,"volume":25130800},{"timestamp":1577197800,"date":"2019-12-24","index":4497,"close":1.36,"high":1.42,"low":1.36,"open":1.41,"volume":13582000},{"timestamp":1577370600,"date":"2019-12-26","index":4498,"close":1.35,"high":1.38,"low":1.31,"open":1.37,"volume":17057600}]},{"date":"2019-09-10","estimated":-0.05,"reported":-0.08,"pre":[{"timestamp":1566826200,"date":"2019-08-26","index":4413,"close":0.95,"high":1.01,"low":0.91,"open":0.93,"volume":41277600},{"timestamp":1566912600,"date":"2019-08-27","index":4414,"close":0.93,"high":0.98,"low":0.92,"open":0.97,"volume":22804000},{"timestamp":1566999000,"date":"2019-08-28","index":4415,"close":0.97,"high":0.99,"low":0.92,"open":0.93,"volume":25756800},{"timestamp":1567085400,"date":"2019-08-29","index":4416,"close":1.06,"high":1.07,"low":0.94,"open":0.98,"volume":53454000},{"timestamp":1567171800,"date":"2019-08-30","index":4417,"close":0.99,"high":1.09,"low":0.98,"open":1.07,"volume":42538400},{"timestamp":1567517400,"date":"2019-09-03","index":4418,"close":0.95,"high":1.02,"low":0.92,"open":0.99,"volume":36177600},{"timestamp":1567603800,"date":"2019-09-04","index":4419,"close":1,"high":1,"low":0.96,"open":0.97,"volume":16908400},{"timestamp":1567690200,"date":"2019-09-05","index":4420,"close":1.06,"high":1.06,"low":1.02,"open":1.02,"volume":27568000},{"timestamp":1567776600,"date":"2019-09-06","index":4421,"close":1.08,"high":1.09,"low":1.03,"open":1.06,"volume":26806000},{"timestamp":1568035800,"date":"2019-09-09","index":4422,"close":1.19,"high":1.23,"low":1.09,"open":1.09,"volume":58315200},{"timestamp":1568122200,"date":"2019-09-10","index":4423,"close":1.27,"high":1.27,"low":1.13,"open":1.22,"volume":66636800}],"post":[{"timestamp":1568208600,"date":"2019-09-11","index":4424,"close":1.15,"high":1.24,"low":0.99,"open":1.05,"volume":136020000},{"timestamp":1568295000,"date":"2019-09-12","index":4425,"close":1.14,"high":1.2,"low":1.11,"open":1.15,"volume":35634800},{"timestamp":1568381400,"date":"2019-09-13","index":4426,"close":1.1,"high":1.19,"low":1.09,"open":1.15,"volume":30648800},{"timestamp":1568640600,"date":"2019-09-16","index":4427,"close":1.09,"high":1.12,"low":1.07,"open":1.08,"volume":27045200},{"timestamp":1568727000,"date":"2019-09-17","index":4428,"close":1.08,"high":1.09,"low":1.03,"open":1.08,"volume":25624000},{"timestamp":1568813400,"date":"2019-09-18","index":4429,"close":1.15,"high":1.17,"low":1.08,"open":1.08,"volume":39184800},{"timestamp":1568899800,"date":"2019-09-19","index":4430,"close":1.11,"high":1.17,"low":1.11,"open":1.16,"volume":31441200},{"timestamp":1568986200,"date":"2019-09-20","index":4431,"close":1.17,"high":1.2,"low":1.13,"open":1.15,"volume":46415200},{"timestamp":1569245400,"date":"2019-09-23","index":4432,"close":1.25,"high":1.3,"low":1.15,"open":1.17,"volume":49896000},{"timestamp":1569331800,"date":"2019-09-24","index":4433,"close":1.25,"high":1.38,"low":1.25,"open":1.28,"volume":52391600},{"timestamp":1569418200,"date":"2019-09-25","index":4434,"close":1.3,"high":1.39,"low":1.27,"open":1.27,"volume":48657200}]}]
diff --git a/data/GTLB_full.json b/data/GTLB_full.json
index f4daa67de..4454eb9e9 100644
--- a/data/GTLB_full.json
+++ b/data/GTLB_full.json
@@ -1 +1 @@
-[{"date":"2025-06-11","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-06-03","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":651,"close":56.26,"high":56.81,"low":55.81,"open":56.69,"volume":1520100},{"timestamp":1716211800,"date":"2024-05-20","index":652,"close":58.52,"high":58.6,"low":56.25,"open":56.48,"volume":1488100},{"timestamp":1716298200,"date":"2024-05-21","index":653,"close":58.17,"high":58.69,"low":57.94,"open":58.3,"volume":1669300},{"timestamp":1716384600,"date":"2024-05-22","index":654,"close":57.44,"high":59.45,"low":57.37,"open":59.34,"volume":1023400},{"timestamp":1716471000,"date":"2024-05-23","index":655,"close":56.99,"high":58.73,"low":56.24,"open":58.4,"volume":1942200},{"timestamp":1716557400,"date":"2024-05-24","index":656,"close":55.17,"high":57.45,"low":55.05,"open":56.2,"volume":1692700},{"timestamp":1716903000,"date":"2024-05-28","index":657,"close":53.5,"high":55.4,"low":53.21,"open":55.25,"volume":1806900},{"timestamp":1716989400,"date":"2024-05-29","index":658,"close":53.11,"high":54.52,"low":53,"open":53.41,"volume":1785100},{"timestamp":1717075800,"date":"2024-05-30","index":659,"close":48.54,"high":52.04,"low":48.07,"open":52,"volume":3947000},{"timestamp":1717162200,"date":"2024-05-31","index":660,"close":47.19,"high":48.85,"low":46.25,"open":48.75,"volume":6094900},{"timestamp":1717421400,"date":"2024-06-03","index":661,"close":47.07,"high":48.92,"low":46.61,"open":47.9,"volume":8814200}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":662,"close":44.75,"high":48.59,"low":44.58,"open":46.9,"volume":7906400},{"timestamp":1717594200,"date":"2024-06-05","index":663,"close":44.89,"high":45.24,"low":43.82,"open":45.07,"volume":4401300},{"timestamp":1717680600,"date":"2024-06-06","index":664,"close":44.12,"high":44.72,"low":43.3,"open":44.07,"volume":3075700},{"timestamp":1717767000,"date":"2024-06-07","index":665,"close":43.59,"high":43.87,"low":43.16,"open":43.58,"volume":2148800},{"timestamp":1718026200,"date":"2024-06-10","index":666,"close":44.27,"high":44.61,"low":43.25,"open":43.3,"volume":1973400},{"timestamp":1718112600,"date":"2024-06-11","index":667,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215677,"date":"2024-06-12","index":668,"close":46.35,"high":46.54,"low":44.88,"open":45.13,"volume":2282453},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-27","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000},{"timestamp":1710941400,"date":"2024-03-20","index":610,"close":57.22,"high":57.43,"low":54.95,"open":55.41,"volume":2347400},{"timestamp":1711027800,"date":"2024-03-21","index":611,"close":59.87,"high":60.62,"low":57.9,"open":58.22,"volume":4289400},{"timestamp":1711114200,"date":"2024-03-22","index":612,"close":58.72,"high":60.09,"low":58.24,"open":59.37,"volume":2284300},{"timestamp":1711373400,"date":"2024-03-25","index":613,"close":58.8,"high":59.06,"low":58.22,"open":58.68,"volume":1625500},{"timestamp":1711459800,"date":"2024-03-26","index":614,"close":59.08,"high":59.72,"low":58.35,"open":59.17,"volume":1520300},{"timestamp":1711546200,"date":"2024-03-27","index":615,"close":58.75,"high":59.69,"low":57.86,"open":59.42,"volume":1932600}],"post":[{"timestamp":1711632600,"date":"2024-03-28","index":616,"close":58.32,"high":59.25,"low":58.17,"open":58.98,"volume":2079500},{"timestamp":1711978200,"date":"2024-04-01","index":617,"close":55.55,"high":58.58,"low":55.52,"open":58.17,"volume":2251900},{"timestamp":1712064600,"date":"2024-04-02","index":618,"close":55.21,"high":55.36,"low":53.41,"open":54.27,"volume":1865900},{"timestamp":1712151000,"date":"2024-04-03","index":619,"close":56.51,"high":56.65,"low":54.35,"open":54.94,"volume":1518300},{"timestamp":1712237400,"date":"2024-04-04","index":620,"close":56.6,"high":57.96,"low":56.18,"open":57.03,"volume":2564100},{"timestamp":1712323800,"date":"2024-04-05","index":621,"close":56.38,"high":56.47,"low":55.1,"open":56,"volume":1559100},{"timestamp":1712583000,"date":"2024-04-08","index":622,"close":58.6,"high":58.64,"low":56.41,"open":56.9,"volume":1183800},{"timestamp":1712669400,"date":"2024-04-09","index":623,"close":59.53,"high":59.88,"low":58.68,"open":59.72,"volume":1891300},{"timestamp":1712755800,"date":"2024-04-10","index":624,"close":57.95,"high":58.42,"low":57,"open":57.49,"volume":1662100},{"timestamp":1712842200,"date":"2024-04-11","index":625,"close":58.11,"high":59.28,"low":57.55,"open":58.58,"volume":1792400},{"timestamp":1712928600,"date":"2024-04-12","index":626,"close":57.07,"high":59.87,"low":56.72,"open":59.87,"volume":1288200}]},{"date":"2024-03-07","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":591,"close":69.61,"high":70.5,"low":68.79,"open":70.28,"volume":1798900},{"timestamp":1708698600,"date":"2024-02-23","index":592,"close":69.94,"high":70.92,"low":68.61,"open":70.18,"volume":1444500},{"timestamp":1708957800,"date":"2024-02-26","index":593,"close":71.11,"high":72.44,"low":69.54,"open":70.72,"volume":1588400},{"timestamp":1709044200,"date":"2024-02-27","index":594,"close":72.13,"high":73.16,"low":71.09,"open":71.98,"volume":1533200},{"timestamp":1709130600,"date":"2024-02-28","index":595,"close":72.2,"high":72.79,"low":70.29,"open":71.13,"volume":1242900},{"timestamp":1709217000,"date":"2024-02-29","index":596,"close":72.12,"high":72.66,"low":70.68,"open":72.47,"volume":2325700},{"timestamp":1709303400,"date":"2024-03-01","index":597,"close":73.31,"high":74.05,"low":70.41,"open":71.55,"volume":3163800},{"timestamp":1709562600,"date":"2024-03-04","index":598,"close":74.47,"high":76.41,"low":72.51,"open":74.9,"volume":11406000},{"timestamp":1709649000,"date":"2024-03-05","index":599,"close":58.84,"high":66.1,"low":58.5,"open":60,"volume":22071200},{"timestamp":1709735400,"date":"2024-03-06","index":600,"close":61.42,"high":63.85,"low":61.21,"open":61.68,"volume":6041600},{"timestamp":1709821800,"date":"2024-03-07","index":601,"close":59.08,"high":62.62,"low":58.48,"open":61.78,"volume":4858500}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":602,"close":57.7,"high":59.5,"low":57,"open":59.1,"volume":3485300},{"timestamp":1710163800,"date":"2024-03-11","index":603,"close":56.44,"high":57.74,"low":56.1,"open":57.09,"volume":3117700},{"timestamp":1710250200,"date":"2024-03-12","index":604,"close":57.24,"high":58.36,"low":56.55,"open":57.18,"volume":3199600},{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000},{"timestamp":1710941400,"date":"2024-03-20","index":610,"close":57.22,"high":57.43,"low":54.95,"open":55.41,"volume":2347400},{"timestamp":1711027800,"date":"2024-03-21","index":611,"close":59.87,"high":60.62,"low":57.9,"open":58.22,"volume":4289400},{"timestamp":1711114200,"date":"2024-03-22","index":612,"close":58.72,"high":60.09,"low":58.24,"open":59.37,"volume":2284300}]},{"date":"2024-03-04","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":588,"close":73.37,"high":76.58,"low":73.18,"open":74.04,"volume":2317400},{"timestamp":1708439400,"date":"2024-02-20","index":589,"close":70.18,"high":72.84,"low":68.37,"open":72.64,"volume":1790600},{"timestamp":1708525800,"date":"2024-02-21","index":590,"close":67.41,"high":68.09,"low":66.09,"open":67.51,"volume":2647500},{"timestamp":1708612200,"date":"2024-02-22","index":591,"close":69.61,"high":70.5,"low":68.79,"open":70.28,"volume":1798900},{"timestamp":1708698600,"date":"2024-02-23","index":592,"close":69.94,"high":70.92,"low":68.61,"open":70.18,"volume":1444500},{"timestamp":1708957800,"date":"2024-02-26","index":593,"close":71.11,"high":72.44,"low":69.54,"open":70.72,"volume":1588400},{"timestamp":1709044200,"date":"2024-02-27","index":594,"close":72.13,"high":73.16,"low":71.09,"open":71.98,"volume":1533200},{"timestamp":1709130600,"date":"2024-02-28","index":595,"close":72.2,"high":72.79,"low":70.29,"open":71.13,"volume":1242900},{"timestamp":1709217000,"date":"2024-02-29","index":596,"close":72.12,"high":72.66,"low":70.68,"open":72.47,"volume":2325700},{"timestamp":1709303400,"date":"2024-03-01","index":597,"close":73.31,"high":74.05,"low":70.41,"open":71.55,"volume":3163800},{"timestamp":1709562600,"date":"2024-03-04","index":598,"close":74.47,"high":76.41,"low":72.51,"open":74.9,"volume":11406000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":599,"close":58.84,"high":66.1,"low":58.5,"open":60,"volume":22071200},{"timestamp":1709735400,"date":"2024-03-06","index":600,"close":61.42,"high":63.85,"low":61.21,"open":61.68,"volume":6041600},{"timestamp":1709821800,"date":"2024-03-07","index":601,"close":59.08,"high":62.62,"low":58.48,"open":61.78,"volume":4858500},{"timestamp":1709908200,"date":"2024-03-08","index":602,"close":57.7,"high":59.5,"low":57,"open":59.1,"volume":3485300},{"timestamp":1710163800,"date":"2024-03-11","index":603,"close":56.44,"high":57.74,"low":56.1,"open":57.09,"volume":3117700},{"timestamp":1710250200,"date":"2024-03-12","index":604,"close":57.24,"high":58.36,"low":56.55,"open":57.18,"volume":3199600},{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000}]},{"date":"2023-12-04","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1700231400,"date":"2023-11-17","index":527,"close":46.81,"high":48.05,"low":45.95,"open":46.39,"volume":1930400},{"timestamp":1700490600,"date":"2023-11-20","index":528,"close":47.05,"high":48.69,"low":46.44,"open":46.44,"volume":1485700},{"timestamp":1700577000,"date":"2023-11-21","index":529,"close":46.15,"high":46.49,"low":44.84,"open":46.35,"volume":1333300},{"timestamp":1700663400,"date":"2023-11-22","index":530,"close":46.84,"high":47.43,"low":46.18,"open":47.24,"volume":1046200},{"timestamp":1700836200,"date":"2023-11-24","index":531,"close":47.05,"high":47.15,"low":46,"open":46.51,"volume":388100},{"timestamp":1701095400,"date":"2023-11-27","index":532,"close":46.48,"high":48.19,"low":46.48,"open":47.09,"volume":1019900},{"timestamp":1701181800,"date":"2023-11-28","index":533,"close":47.6,"high":47.99,"low":46.23,"open":46.33,"volume":1213200},{"timestamp":1701268200,"date":"2023-11-29","index":534,"close":48.6,"high":49.82,"low":47.93,"open":48.75,"volume":1826900},{"timestamp":1701354600,"date":"2023-11-30","index":535,"close":48.34,"high":49.66,"low":47.69,"open":48.94,"volume":1114600},{"timestamp":1701441000,"date":"2023-12-01","index":536,"close":52.47,"high":52.86,"low":48.71,"open":48.88,"volume":3819800},{"timestamp":1701700200,"date":"2023-12-04","index":537,"close":52.93,"high":54.3,"low":52.22,"open":52.44,"volume":8275600}],"post":[{"timestamp":1701786600,"date":"2023-12-05","index":538,"close":58.99,"high":61.26,"low":55.19,"open":59.68,"volume":19202300},{"timestamp":1701873000,"date":"2023-12-06","index":539,"close":60.1,"high":62.21,"low":59.41,"open":59.99,"volume":4742600},{"timestamp":1701959400,"date":"2023-12-07","index":540,"close":59.07,"high":60.51,"low":58.07,"open":59.6,"volume":2962600},{"timestamp":1702045800,"date":"2023-12-08","index":541,"close":59.2,"high":59.49,"low":57.21,"open":57.9,"volume":2642200},{"timestamp":1702305000,"date":"2023-12-11","index":542,"close":59.69,"high":60.19,"low":58.46,"open":59.06,"volume":2595400},{"timestamp":1702391400,"date":"2023-12-12","index":543,"close":61.56,"high":61.69,"low":59.31,"open":59.92,"volume":2806100},{"timestamp":1702477800,"date":"2023-12-13","index":544,"close":64.72,"high":64.89,"low":60.94,"open":61.65,"volume":3512100},{"timestamp":1702564200,"date":"2023-12-14","index":545,"close":64.8,"high":67.55,"low":63.9,"open":64.81,"volume":5156200},{"timestamp":1702650600,"date":"2023-12-15","index":546,"close":62.34,"high":64.79,"low":61.53,"open":64,"volume":5350300},{"timestamp":1702909800,"date":"2023-12-18","index":547,"close":63.88,"high":65.05,"low":62.05,"open":62.41,"volume":2891100},{"timestamp":1702996200,"date":"2023-12-19","index":548,"close":63.83,"high":64.19,"low":62.7,"open":63.78,"volume":2324300}]},{"date":"2023-09-05","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1692624600,"date":"2023-08-21","index":464,"close":44.21,"high":45.19,"low":43.67,"open":44.57,"volume":914700},{"timestamp":1692711000,"date":"2023-08-22","index":465,"close":44.97,"high":45.78,"low":44.14,"open":44.94,"volume":1289300},{"timestamp":1692797400,"date":"2023-08-23","index":466,"close":46.41,"high":46.64,"low":44.48,"open":45.16,"volume":1000400},{"timestamp":1692883800,"date":"2023-08-24","index":467,"close":43.95,"high":47.08,"low":43.88,"open":46.94,"volume":897600},{"timestamp":1692970200,"date":"2023-08-25","index":468,"close":45.19,"high":45.33,"low":43.58,"open":43.87,"volume":771300},{"timestamp":1693229400,"date":"2023-08-28","index":469,"close":45.07,"high":45.72,"low":44.58,"open":45.28,"volume":580800},{"timestamp":1693315800,"date":"2023-08-29","index":470,"close":45.99,"high":46.65,"low":44.75,"open":45.1,"volume":1046700},{"timestamp":1693402200,"date":"2023-08-30","index":471,"close":46.09,"high":46.36,"low":45.38,"open":45.7,"volume":911300},{"timestamp":1693488600,"date":"2023-08-31","index":472,"close":47.37,"high":47.7,"low":46.38,"open":46.55,"volume":1241000},{"timestamp":1693575000,"date":"2023-09-01","index":473,"close":49.17,"high":49.53,"low":47.65,"open":48.02,"volume":2186200},{"timestamp":1693920600,"date":"2023-09-05","index":474,"close":49.74,"high":50.23,"low":48.57,"open":49.6,"volume":4660400}],"post":[{"timestamp":1694007000,"date":"2023-09-06","index":475,"close":49.99,"high":54.38,"low":48.67,"open":52.14,"volume":6531000},{"timestamp":1694093400,"date":"2023-09-07","index":476,"close":51.94,"high":52.58,"low":48.6,"open":48.89,"volume":3096100},{"timestamp":1694179800,"date":"2023-09-08","index":477,"close":52.35,"high":53.15,"low":50.88,"open":51.48,"volume":2074300},{"timestamp":1694439000,"date":"2023-09-11","index":478,"close":52.73,"high":53.48,"low":51.59,"open":52.74,"volume":2166600},{"timestamp":1694525400,"date":"2023-09-12","index":479,"close":52.35,"high":53.93,"low":51.93,"open":53.63,"volume":1787100},{"timestamp":1694611800,"date":"2023-09-13","index":480,"close":50.98,"high":51.83,"low":50.1,"open":50.15,"volume":2862700},{"timestamp":1694698200,"date":"2023-09-14","index":481,"close":49.93,"high":51.22,"low":49.32,"open":50.98,"volume":3017600},{"timestamp":1694784600,"date":"2023-09-15","index":482,"close":48.8,"high":49.51,"low":47.83,"open":49.44,"volume":7152700},{"timestamp":1695043800,"date":"2023-09-18","index":483,"close":48.09,"high":48.43,"low":47.53,"open":47.9,"volume":2503100},{"timestamp":1695130200,"date":"2023-09-19","index":484,"close":47.72,"high":48,"low":46.72,"open":47.81,"volume":1527400},{"timestamp":1695216600,"date":"2023-09-20","index":485,"close":47.42,"high":49.05,"low":47.35,"open":47.55,"volume":1386800}]},{"date":"2023-06-05","estimated":-0.14,"reported":-0.06,"pre":[{"timestamp":1684503000,"date":"2023-05-19","index":401,"close":32.67,"high":33.55,"low":31.78,"open":32.09,"volume":2454100},{"timestamp":1684762200,"date":"2023-05-22","index":402,"close":34.62,"high":35.51,"low":32.67,"open":32.85,"volume":3016300},{"timestamp":1684848600,"date":"2023-05-23","index":403,"close":34.05,"high":35.54,"low":33.95,"open":34.56,"volume":1362200},{"timestamp":1684935000,"date":"2023-05-24","index":404,"close":34.17,"high":34.46,"low":33.5,"open":33.76,"volume":1211100},{"timestamp":1685021400,"date":"2023-05-25","index":405,"close":32.99,"high":35.22,"low":32.65,"open":34.62,"volume":2006000},{"timestamp":1685107800,"date":"2023-05-26","index":406,"close":34.65,"high":35.33,"low":33.06,"open":33.21,"volume":2288000},{"timestamp":1685453400,"date":"2023-05-30","index":407,"close":35.75,"high":36.38,"low":34.62,"open":35.94,"volume":2173100},{"timestamp":1685539800,"date":"2023-05-31","index":408,"close":36.96,"high":37.4,"low":35.2,"open":35.25,"volume":3177600},{"timestamp":1685626200,"date":"2023-06-01","index":409,"close":35.94,"high":36.75,"low":35.77,"open":36.09,"volume":2274600},{"timestamp":1685712600,"date":"2023-06-02","index":410,"close":33.73,"high":36.71,"low":33.55,"open":36.5,"volume":4343400},{"timestamp":1685971800,"date":"2023-06-05","index":411,"close":35.4,"high":35.68,"low":33.09,"open":34,"volume":8063200}],"post":[{"timestamp":1686058200,"date":"2023-06-06","index":412,"close":46.44,"high":47.1,"low":42.06,"open":45.44,"volume":20073100},{"timestamp":1686144600,"date":"2023-06-07","index":413,"close":47.08,"high":49.78,"low":46.05,"open":46.76,"volume":6777000},{"timestamp":1686231000,"date":"2023-06-08","index":414,"close":45.86,"high":48.2,"low":45.3,"open":46.43,"volume":4344600},{"timestamp":1686317400,"date":"2023-06-09","index":415,"close":47.18,"high":48.73,"low":46.21,"open":46.61,"volume":3197600},{"timestamp":1686576600,"date":"2023-06-12","index":416,"close":49.11,"high":49.18,"low":46.94,"open":47.51,"volume":2295000},{"timestamp":1686663000,"date":"2023-06-13","index":417,"close":50.68,"high":50.95,"low":48.55,"open":49.5,"volume":2785700},{"timestamp":1686749400,"date":"2023-06-14","index":418,"close":50.81,"high":52.38,"low":49.44,"open":50.22,"volume":4349100},{"timestamp":1686835800,"date":"2023-06-15","index":419,"close":53.44,"high":53.65,"low":49.5,"open":49.55,"volume":3496200},{"timestamp":1686922200,"date":"2023-06-16","index":420,"close":51.24,"high":53.79,"low":50.58,"open":53.6,"volume":3011700},{"timestamp":1687267800,"date":"2023-06-20","index":421,"close":49.56,"high":50.75,"low":48.37,"open":50.18,"volume":3046700},{"timestamp":1687354200,"date":"2023-06-21","index":422,"close":46.78,"high":48.6,"low":46.26,"open":48.44,"volume":4598900}]},{"date":"2023-03-13","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1677508200,"date":"2023-02-27","index":343,"close":43.68,"high":44.5,"low":43.39,"open":44.38,"volume":697500},{"timestamp":1677594600,"date":"2023-02-28","index":344,"close":44.04,"high":44.6,"low":43.58,"open":43.91,"volume":1191800},{"timestamp":1677681000,"date":"2023-03-01","index":345,"close":42.82,"high":45.19,"low":42.74,"open":44.12,"volume":1397300},{"timestamp":1677767400,"date":"2023-03-02","index":346,"close":49.98,"high":52.99,"low":41.84,"open":42.43,"volume":9087600},{"timestamp":1677853800,"date":"2023-03-03","index":347,"close":52.26,"high":52.66,"low":49.52,"open":49.81,"volume":3009300},{"timestamp":1678113000,"date":"2023-03-06","index":348,"close":51.19,"high":53.44,"low":50.2,"open":53.44,"volume":1674500},{"timestamp":1678199400,"date":"2023-03-07","index":349,"close":49.84,"high":52.12,"low":49.8,"open":51.19,"volume":1430400},{"timestamp":1678285800,"date":"2023-03-08","index":350,"close":50.03,"high":50.64,"low":49.26,"open":49.74,"volume":1156400},{"timestamp":1678372200,"date":"2023-03-09","index":351,"close":47.37,"high":51.01,"low":46.97,"open":50.5,"volume":1585100},{"timestamp":1678458600,"date":"2023-03-10","index":352,"close":44.35,"high":46.85,"low":42.62,"open":46.78,"volume":2485600},{"timestamp":1678714200,"date":"2023-03-13","index":353,"close":44.6,"high":45.55,"low":41.6,"open":42.82,"volume":6473800}],"post":[{"timestamp":1678800600,"date":"2023-03-14","index":354,"close":33.96,"high":34.31,"low":30.92,"open":30.98,"volume":20271200},{"timestamp":1678887000,"date":"2023-03-15","index":355,"close":33.45,"high":34.19,"low":31.79,"open":33.65,"volume":6141700},{"timestamp":1678973400,"date":"2023-03-16","index":356,"close":35.22,"high":36.34,"low":34.13,"open":34.31,"volume":5654300},{"timestamp":1679059800,"date":"2023-03-17","index":357,"close":36.92,"high":37.59,"low":34.35,"open":35.2,"volume":4613200},{"timestamp":1679319000,"date":"2023-03-20","index":358,"close":36.25,"high":37.76,"low":35.54,"open":36.56,"volume":2985700},{"timestamp":1679405400,"date":"2023-03-21","index":359,"close":37.98,"high":39.05,"low":36.52,"open":36.57,"volume":2208800},{"timestamp":1679491800,"date":"2023-03-22","index":360,"close":36.17,"high":37.86,"low":35.7,"open":37.86,"volume":3293400},{"timestamp":1679578200,"date":"2023-03-23","index":361,"close":36.93,"high":38.02,"low":35.65,"open":37,"volume":3516400},{"timestamp":1679664600,"date":"2023-03-24","index":362,"close":33.74,"high":37.1,"low":33.49,"open":36.82,"volume":4367300},{"timestamp":1679923800,"date":"2023-03-27","index":363,"close":33.94,"high":34.55,"low":33.17,"open":34.14,"volume":2583400},{"timestamp":1680010200,"date":"2023-03-28","index":364,"close":33.9,"high":34.06,"low":32.62,"open":33.5,"volume":2682700}]},{"date":"2022-12-05","estimated":-0.15,"reported":-0.1,"pre":[{"timestamp":1668781800,"date":"2022-11-18","index":277,"close":40.06,"high":42.99,"low":39.45,"open":42.81,"volume":1239900},{"timestamp":1669041000,"date":"2022-11-21","index":278,"close":38.22,"high":39.5,"low":37.37,"open":39.5,"volume":1567800},{"timestamp":1669127400,"date":"2022-11-22","index":279,"close":37.84,"high":38.05,"low":36.64,"open":38,"volume":1088500},{"timestamp":1669213800,"date":"2022-11-23","index":280,"close":39.71,"high":40.31,"low":37.36,"open":38,"volume":1647400},{"timestamp":1669386600,"date":"2022-11-25","index":281,"close":39.4,"high":39.84,"low":38.88,"open":39.18,"volume":226400},{"timestamp":1669645800,"date":"2022-11-28","index":282,"close":38.85,"high":40,"low":38.63,"open":38.67,"volume":676800},{"timestamp":1669732200,"date":"2022-11-29","index":283,"close":38.39,"high":40.19,"low":37.9,"open":39.61,"volume":1061700},{"timestamp":1669818600,"date":"2022-11-30","index":284,"close":39.55,"high":39.74,"low":36.2,"open":38.09,"volume":2129300},{"timestamp":1669905000,"date":"2022-12-01","index":285,"close":42.94,"high":43.36,"low":39.05,"open":39.31,"volume":2763200},{"timestamp":1669991400,"date":"2022-12-02","index":286,"close":41.27,"high":42.77,"low":40.19,"open":41.24,"volume":1458900},{"timestamp":1670250600,"date":"2022-12-05","index":287,"close":38.33,"high":43.16,"low":37.61,"open":41.22,"volume":5519300}],"post":[{"timestamp":1670337000,"date":"2022-12-06","index":288,"close":41.95,"high":44.77,"low":40.05,"open":43.85,"volume":11580200},{"timestamp":1670423400,"date":"2022-12-07","index":289,"close":42.78,"high":43.85,"low":41,"open":42.71,"volume":3886400},{"timestamp":1670509800,"date":"2022-12-08","index":290,"close":47.43,"high":48.45,"low":41.46,"open":43,"volume":4017500},{"timestamp":1670596200,"date":"2022-12-09","index":291,"close":46.37,"high":48.7,"low":46.03,"open":46.51,"volume":1604700},{"timestamp":1670855400,"date":"2022-12-12","index":292,"close":49.24,"high":49.32,"low":46.5,"open":46.5,"volume":1887600},{"timestamp":1670941800,"date":"2022-12-13","index":293,"close":49.29,"high":52.32,"low":48.11,"open":51.69,"volume":4020300},{"timestamp":1671028200,"date":"2022-12-14","index":294,"close":49.7,"high":51.49,"low":48.33,"open":48.68,"volume":2597700},{"timestamp":1671114600,"date":"2022-12-15","index":295,"close":48.83,"high":50.5,"low":47.88,"open":48.05,"volume":1834200},{"timestamp":1671201000,"date":"2022-12-16","index":296,"close":49.77,"high":50.38,"low":47.77,"open":48.43,"volume":3018800},{"timestamp":1671460200,"date":"2022-12-19","index":297,"close":45.18,"high":49.16,"low":44.7,"open":49.12,"volume":2482200},{"timestamp":1671546600,"date":"2022-12-20","index":298,"close":46.46,"high":46.63,"low":43.88,"open":44.43,"volume":1952200}]},{"date":"2022-09-06","estimated":-0.23,"reported":-0.15,"pre":[{"timestamp":1661175000,"date":"2022-08-22","index":214,"close":59.31,"high":60.17,"low":57.53,"open":59.51,"volume":1277500},{"timestamp":1661261400,"date":"2022-08-23","index":215,"close":62.06,"high":62.56,"low":59.07,"open":59.75,"volume":1413600},{"timestamp":1661347800,"date":"2022-08-24","index":216,"close":63.56,"high":65.3,"low":60.97,"open":61.86,"volume":1099000},{"timestamp":1661434200,"date":"2022-08-25","index":217,"close":65.5,"high":66.23,"low":63.87,"open":64.58,"volume":949100},{"timestamp":1661520600,"date":"2022-08-26","index":218,"close":64.43,"high":65.81,"low":62.6,"open":65.08,"volume":1010600},{"timestamp":1661779800,"date":"2022-08-29","index":219,"close":62.75,"high":64.8,"low":62.48,"open":62.48,"volume":1046000},{"timestamp":1661866200,"date":"2022-08-30","index":220,"close":62.33,"high":63.57,"low":60.63,"open":63.27,"volume":1382400},{"timestamp":1661952600,"date":"2022-08-31","index":221,"close":59.87,"high":64.49,"low":59.6,"open":64.48,"volume":1387300},{"timestamp":1662039000,"date":"2022-09-01","index":222,"close":50.53,"high":57.81,"low":48,"open":57.73,"volume":4326200},{"timestamp":1662125400,"date":"2022-09-02","index":223,"close":48.31,"high":51.98,"low":47.57,"open":51.92,"volume":2404300},{"timestamp":1662471000,"date":"2022-09-06","index":224,"close":47.4,"high":49.69,"low":46.39,"open":48.93,"volume":3432500}],"post":[{"timestamp":1662557400,"date":"2022-09-07","index":225,"close":54.16,"high":54.36,"low":46.7,"open":47.96,"volume":4362400},{"timestamp":1662643800,"date":"2022-09-08","index":226,"close":55.28,"high":57.59,"low":52.28,"open":53.91,"volume":2423100},{"timestamp":1662730200,"date":"2022-09-09","index":227,"close":57.98,"high":58.22,"low":55.95,"open":55.96,"volume":1651300},{"timestamp":1662989400,"date":"2022-09-12","index":228,"close":61.71,"high":61.99,"low":57.51,"open":57.76,"volume":1718800},{"timestamp":1663075800,"date":"2022-09-13","index":229,"close":58.23,"high":61.28,"low":57.96,"open":58.46,"volume":2578300},{"timestamp":1663162200,"date":"2022-09-14","index":230,"close":61.21,"high":62.12,"low":56.72,"open":57.9,"volume":2047700},{"timestamp":1663248600,"date":"2022-09-15","index":231,"close":60.21,"high":61.83,"low":58.07,"open":59.01,"volume":3360000},{"timestamp":1663335000,"date":"2022-09-16","index":232,"close":57.38,"high":58.64,"low":55.39,"open":58.33,"volume":4208800},{"timestamp":1663594200,"date":"2022-09-19","index":233,"close":55.29,"high":57,"low":53.68,"open":56.11,"volume":1711000},{"timestamp":1663680600,"date":"2022-09-20","index":234,"close":54.14,"high":55.08,"low":53.31,"open":54.08,"volume":1479700},{"timestamp":1663767000,"date":"2022-09-21","index":235,"close":55.21,"high":57.35,"low":53.67,"open":54.53,"volume":2385200}]},{"date":"2022-06-06","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1653053400,"date":"2022-05-20","index":151,"close":37.75,"high":40.36,"low":35.1,"open":40.1,"volume":1465900},{"timestamp":1653312600,"date":"2022-05-23","index":152,"close":37.88,"high":39.02,"low":36.26,"open":38.01,"volume":925900},{"timestamp":1653399000,"date":"2022-05-24","index":153,"close":34.84,"high":36.8,"low":33,"open":36.5,"volume":1002800},{"timestamp":1653485400,"date":"2022-05-25","index":154,"close":37.09,"high":37.67,"low":34.74,"open":34.75,"volume":1308800},{"timestamp":1653571800,"date":"2022-05-26","index":155,"close":40.07,"high":42.47,"low":36.14,"open":37.07,"volume":1823600},{"timestamp":1653658200,"date":"2022-05-27","index":156,"close":42.94,"high":43.26,"low":40.07,"open":40.66,"volume":1143100},{"timestamp":1654003800,"date":"2022-05-31","index":157,"close":38.94,"high":43.47,"low":38.68,"open":42.69,"volume":1800700},{"timestamp":1654090200,"date":"2022-06-01","index":158,"close":38.33,"high":41.32,"low":38.01,"open":39.54,"volume":808300},{"timestamp":1654176600,"date":"2022-06-02","index":159,"close":44.9,"high":44.97,"low":38.16,"open":38.32,"volume":1725600},{"timestamp":1654263000,"date":"2022-06-03","index":160,"close":40.93,"high":43.75,"low":40.28,"open":43.01,"volume":1650300},{"timestamp":1654522200,"date":"2022-06-06","index":161,"close":39.84,"high":42.55,"low":38.75,"open":42.25,"volume":3063300}],"post":[{"timestamp":1654608600,"date":"2022-06-07","index":162,"close":51,"high":51.98,"low":43.65,"open":44.13,"volume":8332400},{"timestamp":1654695000,"date":"2022-06-08","index":163,"close":50.35,"high":54.5,"low":49.49,"open":51.05,"volume":2797300},{"timestamp":1654781400,"date":"2022-06-09","index":164,"close":49.16,"high":51.78,"low":47.79,"open":49.5,"volume":1799500},{"timestamp":1654867800,"date":"2022-06-10","index":165,"close":44.95,"high":47.81,"low":42.82,"open":46.86,"volume":2431400},{"timestamp":1655127000,"date":"2022-06-13","index":166,"close":42.52,"high":44.4,"low":40.13,"open":41.59,"volume":1985100},{"timestamp":1655213400,"date":"2022-06-14","index":167,"close":45.14,"high":45.63,"low":41.3,"open":42.74,"volume":1715100},{"timestamp":1655299800,"date":"2022-06-15","index":168,"close":47.84,"high":49.65,"low":44.58,"open":45.13,"volume":2650200},{"timestamp":1655386200,"date":"2022-06-16","index":169,"close":43.93,"high":46.56,"low":43.15,"open":45.08,"volume":1845800},{"timestamp":1655472600,"date":"2022-06-17","index":170,"close":44.01,"high":46.24,"low":43.13,"open":44.1,"volume":3670000},{"timestamp":1655818200,"date":"2022-06-21","index":171,"close":46.73,"high":47.89,"low":44.98,"open":44.98,"volume":1786300},{"timestamp":1655904600,"date":"2022-06-22","index":172,"close":47.88,"high":49.96,"low":45.04,"open":45.23,"volume":1635500}]},{"date":"2022-03-14","estimated":-0.25,"reported":-0.16,"pre":[{"timestamp":1646058600,"date":"2022-02-28","index":93,"close":58.27,"high":60.87,"low":55.49,"open":56.8,"volume":857500},{"timestamp":1646145000,"date":"2022-03-01","index":94,"close":54.39,"high":58.67,"low":52.01,"open":57.96,"volume":1185400},{"timestamp":1646231400,"date":"2022-03-02","index":95,"close":55.48,"high":56.14,"low":52.4,"open":54.78,"volume":488800},{"timestamp":1646317800,"date":"2022-03-03","index":96,"close":48.99,"high":55.33,"low":47.73,"open":55.33,"volume":912000},{"timestamp":1646404200,"date":"2022-03-04","index":97,"close":44.74,"high":50,"low":43.12,"open":48.77,"volume":1433200},{"timestamp":1646663400,"date":"2022-03-07","index":98,"close":37.85,"high":45.74,"low":37.81,"open":45.3,"volume":2400600},{"timestamp":1646749800,"date":"2022-03-08","index":99,"close":39.5,"high":42.33,"low":36.69,"open":37.87,"volume":2215700},{"timestamp":1646836200,"date":"2022-03-09","index":100,"close":40.6,"high":43.28,"low":40.15,"open":41.06,"volume":703400},{"timestamp":1646922600,"date":"2022-03-10","index":101,"close":39.33,"high":40.5,"low":36.3,"open":39.69,"volume":1062900},{"timestamp":1647009000,"date":"2022-03-11","index":102,"close":35.5,"high":40.65,"low":35.12,"open":40.58,"volume":1047900},{"timestamp":1647264600,"date":"2022-03-14","index":103,"close":33.1,"high":35.34,"low":30.74,"open":35.12,"volume":3481900}],"post":[{"timestamp":1647351000,"date":"2022-03-15","index":104,"close":35.67,"high":40.9,"low":33.61,"open":39,"volume":6260200},{"timestamp":1647437400,"date":"2022-03-16","index":105,"close":42.74,"high":47.32,"low":36.61,"open":37.3,"volume":4373000},{"timestamp":1647523800,"date":"2022-03-17","index":106,"close":49.4,"high":50.67,"low":40.77,"open":42.55,"volume":4598300},{"timestamp":1647610200,"date":"2022-03-18","index":107,"close":62.79,"high":65.27,"low":48.1,"open":48.1,"volume":5196200},{"timestamp":1647869400,"date":"2022-03-21","index":108,"close":57.05,"high":62.99,"low":56.51,"open":61.19,"volume":2378800},{"timestamp":1647955800,"date":"2022-03-22","index":109,"close":56.97,"high":60.93,"low":55.06,"open":57.2,"volume":1861700},{"timestamp":1648042200,"date":"2022-03-23","index":110,"close":54.19,"high":58.33,"low":53.32,"open":55.87,"volume":1638200},{"timestamp":1648128600,"date":"2022-03-24","index":111,"close":52.76,"high":55.74,"low":51.61,"open":54.8,"volume":1437300},{"timestamp":1648215000,"date":"2022-03-25","index":112,"close":50.55,"high":53,"low":48.01,"open":53,"volume":1816900},{"timestamp":1648474200,"date":"2022-03-28","index":113,"close":53.76,"high":55.74,"low":49.34,"open":50.18,"volume":2073200},{"timestamp":1648560600,"date":"2022-03-29","index":114,"close":57.63,"high":58.53,"low":54.15,"open":55.02,"volume":2186600}]},{"date":"2021-12-06","estimated":-0.48,"reported":-0.34,"pre":[{"timestamp":1637332200,"date":"2021-11-19","index":26,"close":112.01,"high":116.41,"low":110.6,"open":114.53,"volume":523900},{"timestamp":1637591400,"date":"2021-11-22","index":27,"close":102.55,"high":114.99,"low":101.68,"open":113,"volume":621100},{"timestamp":1637677800,"date":"2021-11-23","index":28,"close":94.79,"high":103.47,"low":94.51,"open":101.91,"volume":1186000},{"timestamp":1637764200,"date":"2021-11-24","index":29,"close":96.85,"high":99.99,"low":91.05,"open":94.45,"volume":1071900},{"timestamp":1637937000,"date":"2021-11-26","index":30,"close":95.99,"high":98.54,"low":93.52,"open":96.09,"volume":418300},{"timestamp":1638196200,"date":"2021-11-29","index":31,"close":100.02,"high":100.09,"low":94.15,"open":96.64,"volume":502000},{"timestamp":1638282600,"date":"2021-11-30","index":32,"close":96.54,"high":101.29,"low":93.51,"open":100,"volume":683200},{"timestamp":1638369000,"date":"2021-12-01","index":33,"close":89.32,"high":99,"low":88.26,"open":98.32,"volume":947000},{"timestamp":1638455400,"date":"2021-12-02","index":34,"close":91.23,"high":94,"low":87.53,"open":90,"volume":404800},{"timestamp":1638541800,"date":"2021-12-03","index":35,"close":88,"high":93.69,"low":82.18,"open":92.66,"volume":617700},{"timestamp":1638801000,"date":"2021-12-06","index":36,"close":89.16,"high":91.95,"low":83.7,"open":89.07,"volume":804200}],"post":[{"timestamp":1638887400,"date":"2021-12-07","index":37,"close":81.74,"high":89.62,"low":77.55,"open":89,"volume":2959700},{"timestamp":1638973800,"date":"2021-12-08","index":38,"close":84.32,"high":86.78,"low":80,"open":81,"volume":1465700},{"timestamp":1639060200,"date":"2021-12-09","index":39,"close":76.92,"high":81.48,"low":75,"open":77.51,"volume":3204200},{"timestamp":1639146600,"date":"2021-12-10","index":40,"close":75,"high":77.93,"low":70.82,"open":76.4,"volume":1649300},{"timestamp":1639405800,"date":"2021-12-13","index":41,"close":72.75,"high":75.62,"low":72.31,"open":74.74,"volume":996100},{"timestamp":1639492200,"date":"2021-12-14","index":42,"close":77.16,"high":78.55,"low":70,"open":71.38,"volume":1304700},{"timestamp":1639578600,"date":"2021-12-15","index":43,"close":82.1,"high":82.21,"low":75.21,"open":77,"volume":1113400},{"timestamp":1639665000,"date":"2021-12-16","index":44,"close":77.11,"high":85.25,"low":75.06,"open":82.1,"volume":1124000},{"timestamp":1639751400,"date":"2021-12-17","index":45,"close":85.69,"high":87.13,"low":73.74,"open":75.83,"volume":2413800},{"timestamp":1640010600,"date":"2021-12-20","index":46,"close":92.86,"high":93.67,"low":82.82,"open":84.9,"volume":1795300},{"timestamp":1640097000,"date":"2021-12-21","index":47,"close":94.84,"high":95,"low":87.42,"open":93.2,"volume":965900}]},{"date":"2021-10-14","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-06-11","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-06-03","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":651,"close":56.26,"high":56.81,"low":55.81,"open":56.69,"volume":1520100},{"timestamp":1716211800,"date":"2024-05-20","index":652,"close":58.52,"high":58.6,"low":56.25,"open":56.48,"volume":1488100},{"timestamp":1716298200,"date":"2024-05-21","index":653,"close":58.17,"high":58.69,"low":57.94,"open":58.3,"volume":1669300},{"timestamp":1716384600,"date":"2024-05-22","index":654,"close":57.44,"high":59.45,"low":57.37,"open":59.34,"volume":1023400},{"timestamp":1716471000,"date":"2024-05-23","index":655,"close":56.99,"high":58.73,"low":56.24,"open":58.4,"volume":1942200},{"timestamp":1716557400,"date":"2024-05-24","index":656,"close":55.17,"high":57.45,"low":55.05,"open":56.2,"volume":1692700},{"timestamp":1716903000,"date":"2024-05-28","index":657,"close":53.5,"high":55.4,"low":53.21,"open":55.25,"volume":1806900},{"timestamp":1716989400,"date":"2024-05-29","index":658,"close":53.11,"high":54.52,"low":53,"open":53.41,"volume":1785100},{"timestamp":1717075800,"date":"2024-05-30","index":659,"close":48.54,"high":52.04,"low":48.07,"open":52,"volume":3947000},{"timestamp":1717162200,"date":"2024-05-31","index":660,"close":47.19,"high":48.85,"low":46.25,"open":48.75,"volume":6094900},{"timestamp":1717421400,"date":"2024-06-03","index":661,"close":47.07,"high":48.92,"low":46.61,"open":47.9,"volume":8814200}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":662,"close":44.75,"high":48.59,"low":44.58,"open":46.9,"volume":7906400},{"timestamp":1717594200,"date":"2024-06-05","index":663,"close":44.89,"high":45.24,"low":43.82,"open":45.07,"volume":4401300},{"timestamp":1717680600,"date":"2024-06-06","index":664,"close":44.12,"high":44.72,"low":43.3,"open":44.07,"volume":3075700},{"timestamp":1717767000,"date":"2024-06-07","index":665,"close":43.59,"high":43.87,"low":43.16,"open":43.58,"volume":2148800},{"timestamp":1718026200,"date":"2024-06-10","index":666,"close":44.27,"high":44.61,"low":43.25,"open":43.3,"volume":1973400},{"timestamp":1718112600,"date":"2024-06-11","index":667,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222401,"date":"2024-06-12","index":668,"close":46.28,"high":46.93,"low":44.88,"open":45.13,"volume":3705533},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-27","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000},{"timestamp":1710941400,"date":"2024-03-20","index":610,"close":57.22,"high":57.43,"low":54.95,"open":55.41,"volume":2347400},{"timestamp":1711027800,"date":"2024-03-21","index":611,"close":59.87,"high":60.62,"low":57.9,"open":58.22,"volume":4289400},{"timestamp":1711114200,"date":"2024-03-22","index":612,"close":58.72,"high":60.09,"low":58.24,"open":59.37,"volume":2284300},{"timestamp":1711373400,"date":"2024-03-25","index":613,"close":58.8,"high":59.06,"low":58.22,"open":58.68,"volume":1625500},{"timestamp":1711459800,"date":"2024-03-26","index":614,"close":59.08,"high":59.72,"low":58.35,"open":59.17,"volume":1520300},{"timestamp":1711546200,"date":"2024-03-27","index":615,"close":58.75,"high":59.69,"low":57.86,"open":59.42,"volume":1932600}],"post":[{"timestamp":1711632600,"date":"2024-03-28","index":616,"close":58.32,"high":59.25,"low":58.17,"open":58.98,"volume":2079500},{"timestamp":1711978200,"date":"2024-04-01","index":617,"close":55.55,"high":58.58,"low":55.52,"open":58.17,"volume":2251900},{"timestamp":1712064600,"date":"2024-04-02","index":618,"close":55.21,"high":55.36,"low":53.41,"open":54.27,"volume":1865900},{"timestamp":1712151000,"date":"2024-04-03","index":619,"close":56.51,"high":56.65,"low":54.35,"open":54.94,"volume":1518300},{"timestamp":1712237400,"date":"2024-04-04","index":620,"close":56.6,"high":57.96,"low":56.18,"open":57.03,"volume":2564100},{"timestamp":1712323800,"date":"2024-04-05","index":621,"close":56.38,"high":56.47,"low":55.1,"open":56,"volume":1559100},{"timestamp":1712583000,"date":"2024-04-08","index":622,"close":58.6,"high":58.64,"low":56.41,"open":56.9,"volume":1183800},{"timestamp":1712669400,"date":"2024-04-09","index":623,"close":59.53,"high":59.88,"low":58.68,"open":59.72,"volume":1891300},{"timestamp":1712755800,"date":"2024-04-10","index":624,"close":57.95,"high":58.42,"low":57,"open":57.49,"volume":1662100},{"timestamp":1712842200,"date":"2024-04-11","index":625,"close":58.11,"high":59.28,"low":57.55,"open":58.58,"volume":1792400},{"timestamp":1712928600,"date":"2024-04-12","index":626,"close":57.07,"high":59.87,"low":56.72,"open":59.87,"volume":1288200}]},{"date":"2024-03-07","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":591,"close":69.61,"high":70.5,"low":68.79,"open":70.28,"volume":1798900},{"timestamp":1708698600,"date":"2024-02-23","index":592,"close":69.94,"high":70.92,"low":68.61,"open":70.18,"volume":1444500},{"timestamp":1708957800,"date":"2024-02-26","index":593,"close":71.11,"high":72.44,"low":69.54,"open":70.72,"volume":1588400},{"timestamp":1709044200,"date":"2024-02-27","index":594,"close":72.13,"high":73.16,"low":71.09,"open":71.98,"volume":1533200},{"timestamp":1709130600,"date":"2024-02-28","index":595,"close":72.2,"high":72.79,"low":70.29,"open":71.13,"volume":1242900},{"timestamp":1709217000,"date":"2024-02-29","index":596,"close":72.12,"high":72.66,"low":70.68,"open":72.47,"volume":2325700},{"timestamp":1709303400,"date":"2024-03-01","index":597,"close":73.31,"high":74.05,"low":70.41,"open":71.55,"volume":3163800},{"timestamp":1709562600,"date":"2024-03-04","index":598,"close":74.47,"high":76.41,"low":72.51,"open":74.9,"volume":11406000},{"timestamp":1709649000,"date":"2024-03-05","index":599,"close":58.84,"high":66.1,"low":58.5,"open":60,"volume":22071200},{"timestamp":1709735400,"date":"2024-03-06","index":600,"close":61.42,"high":63.85,"low":61.21,"open":61.68,"volume":6041600},{"timestamp":1709821800,"date":"2024-03-07","index":601,"close":59.08,"high":62.62,"low":58.48,"open":61.78,"volume":4858500}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":602,"close":57.7,"high":59.5,"low":57,"open":59.1,"volume":3485300},{"timestamp":1710163800,"date":"2024-03-11","index":603,"close":56.44,"high":57.74,"low":56.1,"open":57.09,"volume":3117700},{"timestamp":1710250200,"date":"2024-03-12","index":604,"close":57.24,"high":58.36,"low":56.55,"open":57.18,"volume":3199600},{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000},{"timestamp":1710941400,"date":"2024-03-20","index":610,"close":57.22,"high":57.43,"low":54.95,"open":55.41,"volume":2347400},{"timestamp":1711027800,"date":"2024-03-21","index":611,"close":59.87,"high":60.62,"low":57.9,"open":58.22,"volume":4289400},{"timestamp":1711114200,"date":"2024-03-22","index":612,"close":58.72,"high":60.09,"low":58.24,"open":59.37,"volume":2284300}]},{"date":"2024-03-04","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":588,"close":73.37,"high":76.58,"low":73.18,"open":74.04,"volume":2317400},{"timestamp":1708439400,"date":"2024-02-20","index":589,"close":70.18,"high":72.84,"low":68.37,"open":72.64,"volume":1790600},{"timestamp":1708525800,"date":"2024-02-21","index":590,"close":67.41,"high":68.09,"low":66.09,"open":67.51,"volume":2647500},{"timestamp":1708612200,"date":"2024-02-22","index":591,"close":69.61,"high":70.5,"low":68.79,"open":70.28,"volume":1798900},{"timestamp":1708698600,"date":"2024-02-23","index":592,"close":69.94,"high":70.92,"low":68.61,"open":70.18,"volume":1444500},{"timestamp":1708957800,"date":"2024-02-26","index":593,"close":71.11,"high":72.44,"low":69.54,"open":70.72,"volume":1588400},{"timestamp":1709044200,"date":"2024-02-27","index":594,"close":72.13,"high":73.16,"low":71.09,"open":71.98,"volume":1533200},{"timestamp":1709130600,"date":"2024-02-28","index":595,"close":72.2,"high":72.79,"low":70.29,"open":71.13,"volume":1242900},{"timestamp":1709217000,"date":"2024-02-29","index":596,"close":72.12,"high":72.66,"low":70.68,"open":72.47,"volume":2325700},{"timestamp":1709303400,"date":"2024-03-01","index":597,"close":73.31,"high":74.05,"low":70.41,"open":71.55,"volume":3163800},{"timestamp":1709562600,"date":"2024-03-04","index":598,"close":74.47,"high":76.41,"low":72.51,"open":74.9,"volume":11406000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":599,"close":58.84,"high":66.1,"low":58.5,"open":60,"volume":22071200},{"timestamp":1709735400,"date":"2024-03-06","index":600,"close":61.42,"high":63.85,"low":61.21,"open":61.68,"volume":6041600},{"timestamp":1709821800,"date":"2024-03-07","index":601,"close":59.08,"high":62.62,"low":58.48,"open":61.78,"volume":4858500},{"timestamp":1709908200,"date":"2024-03-08","index":602,"close":57.7,"high":59.5,"low":57,"open":59.1,"volume":3485300},{"timestamp":1710163800,"date":"2024-03-11","index":603,"close":56.44,"high":57.74,"low":56.1,"open":57.09,"volume":3117700},{"timestamp":1710250200,"date":"2024-03-12","index":604,"close":57.24,"high":58.36,"low":56.55,"open":57.18,"volume":3199600},{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000}]},{"date":"2023-12-04","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1700231400,"date":"2023-11-17","index":527,"close":46.81,"high":48.05,"low":45.95,"open":46.39,"volume":1930400},{"timestamp":1700490600,"date":"2023-11-20","index":528,"close":47.05,"high":48.69,"low":46.44,"open":46.44,"volume":1485700},{"timestamp":1700577000,"date":"2023-11-21","index":529,"close":46.15,"high":46.49,"low":44.84,"open":46.35,"volume":1333300},{"timestamp":1700663400,"date":"2023-11-22","index":530,"close":46.84,"high":47.43,"low":46.18,"open":47.24,"volume":1046200},{"timestamp":1700836200,"date":"2023-11-24","index":531,"close":47.05,"high":47.15,"low":46,"open":46.51,"volume":388100},{"timestamp":1701095400,"date":"2023-11-27","index":532,"close":46.48,"high":48.19,"low":46.48,"open":47.09,"volume":1019900},{"timestamp":1701181800,"date":"2023-11-28","index":533,"close":47.6,"high":47.99,"low":46.23,"open":46.33,"volume":1213200},{"timestamp":1701268200,"date":"2023-11-29","index":534,"close":48.6,"high":49.82,"low":47.93,"open":48.75,"volume":1826900},{"timestamp":1701354600,"date":"2023-11-30","index":535,"close":48.34,"high":49.66,"low":47.69,"open":48.94,"volume":1114600},{"timestamp":1701441000,"date":"2023-12-01","index":536,"close":52.47,"high":52.86,"low":48.71,"open":48.88,"volume":3819800},{"timestamp":1701700200,"date":"2023-12-04","index":537,"close":52.93,"high":54.3,"low":52.22,"open":52.44,"volume":8275600}],"post":[{"timestamp":1701786600,"date":"2023-12-05","index":538,"close":58.99,"high":61.26,"low":55.19,"open":59.68,"volume":19202300},{"timestamp":1701873000,"date":"2023-12-06","index":539,"close":60.1,"high":62.21,"low":59.41,"open":59.99,"volume":4742600},{"timestamp":1701959400,"date":"2023-12-07","index":540,"close":59.07,"high":60.51,"low":58.07,"open":59.6,"volume":2962600},{"timestamp":1702045800,"date":"2023-12-08","index":541,"close":59.2,"high":59.49,"low":57.21,"open":57.9,"volume":2642200},{"timestamp":1702305000,"date":"2023-12-11","index":542,"close":59.69,"high":60.19,"low":58.46,"open":59.06,"volume":2595400},{"timestamp":1702391400,"date":"2023-12-12","index":543,"close":61.56,"high":61.69,"low":59.31,"open":59.92,"volume":2806100},{"timestamp":1702477800,"date":"2023-12-13","index":544,"close":64.72,"high":64.89,"low":60.94,"open":61.65,"volume":3512100},{"timestamp":1702564200,"date":"2023-12-14","index":545,"close":64.8,"high":67.55,"low":63.9,"open":64.81,"volume":5156200},{"timestamp":1702650600,"date":"2023-12-15","index":546,"close":62.34,"high":64.79,"low":61.53,"open":64,"volume":5350300},{"timestamp":1702909800,"date":"2023-12-18","index":547,"close":63.88,"high":65.05,"low":62.05,"open":62.41,"volume":2891100},{"timestamp":1702996200,"date":"2023-12-19","index":548,"close":63.83,"high":64.19,"low":62.7,"open":63.78,"volume":2324300}]},{"date":"2023-09-05","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1692624600,"date":"2023-08-21","index":464,"close":44.21,"high":45.19,"low":43.67,"open":44.57,"volume":914700},{"timestamp":1692711000,"date":"2023-08-22","index":465,"close":44.97,"high":45.78,"low":44.14,"open":44.94,"volume":1289300},{"timestamp":1692797400,"date":"2023-08-23","index":466,"close":46.41,"high":46.64,"low":44.48,"open":45.16,"volume":1000400},{"timestamp":1692883800,"date":"2023-08-24","index":467,"close":43.95,"high":47.08,"low":43.88,"open":46.94,"volume":897600},{"timestamp":1692970200,"date":"2023-08-25","index":468,"close":45.19,"high":45.33,"low":43.58,"open":43.87,"volume":771300},{"timestamp":1693229400,"date":"2023-08-28","index":469,"close":45.07,"high":45.72,"low":44.58,"open":45.28,"volume":580800},{"timestamp":1693315800,"date":"2023-08-29","index":470,"close":45.99,"high":46.65,"low":44.75,"open":45.1,"volume":1046700},{"timestamp":1693402200,"date":"2023-08-30","index":471,"close":46.09,"high":46.36,"low":45.38,"open":45.7,"volume":911300},{"timestamp":1693488600,"date":"2023-08-31","index":472,"close":47.37,"high":47.7,"low":46.38,"open":46.55,"volume":1241000},{"timestamp":1693575000,"date":"2023-09-01","index":473,"close":49.17,"high":49.53,"low":47.65,"open":48.02,"volume":2186200},{"timestamp":1693920600,"date":"2023-09-05","index":474,"close":49.74,"high":50.23,"low":48.57,"open":49.6,"volume":4660400}],"post":[{"timestamp":1694007000,"date":"2023-09-06","index":475,"close":49.99,"high":54.38,"low":48.67,"open":52.14,"volume":6531000},{"timestamp":1694093400,"date":"2023-09-07","index":476,"close":51.94,"high":52.58,"low":48.6,"open":48.89,"volume":3096100},{"timestamp":1694179800,"date":"2023-09-08","index":477,"close":52.35,"high":53.15,"low":50.88,"open":51.48,"volume":2074300},{"timestamp":1694439000,"date":"2023-09-11","index":478,"close":52.73,"high":53.48,"low":51.59,"open":52.74,"volume":2166600},{"timestamp":1694525400,"date":"2023-09-12","index":479,"close":52.35,"high":53.93,"low":51.93,"open":53.63,"volume":1787100},{"timestamp":1694611800,"date":"2023-09-13","index":480,"close":50.98,"high":51.83,"low":50.1,"open":50.15,"volume":2862700},{"timestamp":1694698200,"date":"2023-09-14","index":481,"close":49.93,"high":51.22,"low":49.32,"open":50.98,"volume":3017600},{"timestamp":1694784600,"date":"2023-09-15","index":482,"close":48.8,"high":49.51,"low":47.83,"open":49.44,"volume":7152700},{"timestamp":1695043800,"date":"2023-09-18","index":483,"close":48.09,"high":48.43,"low":47.53,"open":47.9,"volume":2503100},{"timestamp":1695130200,"date":"2023-09-19","index":484,"close":47.72,"high":48,"low":46.72,"open":47.81,"volume":1527400},{"timestamp":1695216600,"date":"2023-09-20","index":485,"close":47.42,"high":49.05,"low":47.35,"open":47.55,"volume":1386800}]},{"date":"2023-06-05","estimated":-0.14,"reported":-0.06,"pre":[{"timestamp":1684503000,"date":"2023-05-19","index":401,"close":32.67,"high":33.55,"low":31.78,"open":32.09,"volume":2454100},{"timestamp":1684762200,"date":"2023-05-22","index":402,"close":34.62,"high":35.51,"low":32.67,"open":32.85,"volume":3016300},{"timestamp":1684848600,"date":"2023-05-23","index":403,"close":34.05,"high":35.54,"low":33.95,"open":34.56,"volume":1362200},{"timestamp":1684935000,"date":"2023-05-24","index":404,"close":34.17,"high":34.46,"low":33.5,"open":33.76,"volume":1211100},{"timestamp":1685021400,"date":"2023-05-25","index":405,"close":32.99,"high":35.22,"low":32.65,"open":34.62,"volume":2006000},{"timestamp":1685107800,"date":"2023-05-26","index":406,"close":34.65,"high":35.33,"low":33.06,"open":33.21,"volume":2288000},{"timestamp":1685453400,"date":"2023-05-30","index":407,"close":35.75,"high":36.38,"low":34.62,"open":35.94,"volume":2173100},{"timestamp":1685539800,"date":"2023-05-31","index":408,"close":36.96,"high":37.4,"low":35.2,"open":35.25,"volume":3177600},{"timestamp":1685626200,"date":"2023-06-01","index":409,"close":35.94,"high":36.75,"low":35.77,"open":36.09,"volume":2274600},{"timestamp":1685712600,"date":"2023-06-02","index":410,"close":33.73,"high":36.71,"low":33.55,"open":36.5,"volume":4343400},{"timestamp":1685971800,"date":"2023-06-05","index":411,"close":35.4,"high":35.68,"low":33.09,"open":34,"volume":8063200}],"post":[{"timestamp":1686058200,"date":"2023-06-06","index":412,"close":46.44,"high":47.1,"low":42.06,"open":45.44,"volume":20073100},{"timestamp":1686144600,"date":"2023-06-07","index":413,"close":47.08,"high":49.78,"low":46.05,"open":46.76,"volume":6777000},{"timestamp":1686231000,"date":"2023-06-08","index":414,"close":45.86,"high":48.2,"low":45.3,"open":46.43,"volume":4344600},{"timestamp":1686317400,"date":"2023-06-09","index":415,"close":47.18,"high":48.73,"low":46.21,"open":46.61,"volume":3197600},{"timestamp":1686576600,"date":"2023-06-12","index":416,"close":49.11,"high":49.18,"low":46.94,"open":47.51,"volume":2295000},{"timestamp":1686663000,"date":"2023-06-13","index":417,"close":50.68,"high":50.95,"low":48.55,"open":49.5,"volume":2785700},{"timestamp":1686749400,"date":"2023-06-14","index":418,"close":50.81,"high":52.38,"low":49.44,"open":50.22,"volume":4349100},{"timestamp":1686835800,"date":"2023-06-15","index":419,"close":53.44,"high":53.65,"low":49.5,"open":49.55,"volume":3496200},{"timestamp":1686922200,"date":"2023-06-16","index":420,"close":51.24,"high":53.79,"low":50.58,"open":53.6,"volume":3011700},{"timestamp":1687267800,"date":"2023-06-20","index":421,"close":49.56,"high":50.75,"low":48.37,"open":50.18,"volume":3046700},{"timestamp":1687354200,"date":"2023-06-21","index":422,"close":46.78,"high":48.6,"low":46.26,"open":48.44,"volume":4598900}]},{"date":"2023-03-13","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1677508200,"date":"2023-02-27","index":343,"close":43.68,"high":44.5,"low":43.39,"open":44.38,"volume":697500},{"timestamp":1677594600,"date":"2023-02-28","index":344,"close":44.04,"high":44.6,"low":43.58,"open":43.91,"volume":1191800},{"timestamp":1677681000,"date":"2023-03-01","index":345,"close":42.82,"high":45.19,"low":42.74,"open":44.12,"volume":1397300},{"timestamp":1677767400,"date":"2023-03-02","index":346,"close":49.98,"high":52.99,"low":41.84,"open":42.43,"volume":9087600},{"timestamp":1677853800,"date":"2023-03-03","index":347,"close":52.26,"high":52.66,"low":49.52,"open":49.81,"volume":3009300},{"timestamp":1678113000,"date":"2023-03-06","index":348,"close":51.19,"high":53.44,"low":50.2,"open":53.44,"volume":1674500},{"timestamp":1678199400,"date":"2023-03-07","index":349,"close":49.84,"high":52.12,"low":49.8,"open":51.19,"volume":1430400},{"timestamp":1678285800,"date":"2023-03-08","index":350,"close":50.03,"high":50.64,"low":49.26,"open":49.74,"volume":1156400},{"timestamp":1678372200,"date":"2023-03-09","index":351,"close":47.37,"high":51.01,"low":46.97,"open":50.5,"volume":1585100},{"timestamp":1678458600,"date":"2023-03-10","index":352,"close":44.35,"high":46.85,"low":42.62,"open":46.78,"volume":2485600},{"timestamp":1678714200,"date":"2023-03-13","index":353,"close":44.6,"high":45.55,"low":41.6,"open":42.82,"volume":6473800}],"post":[{"timestamp":1678800600,"date":"2023-03-14","index":354,"close":33.96,"high":34.31,"low":30.92,"open":30.98,"volume":20271200},{"timestamp":1678887000,"date":"2023-03-15","index":355,"close":33.45,"high":34.19,"low":31.79,"open":33.65,"volume":6141700},{"timestamp":1678973400,"date":"2023-03-16","index":356,"close":35.22,"high":36.34,"low":34.13,"open":34.31,"volume":5654300},{"timestamp":1679059800,"date":"2023-03-17","index":357,"close":36.92,"high":37.59,"low":34.35,"open":35.2,"volume":4613200},{"timestamp":1679319000,"date":"2023-03-20","index":358,"close":36.25,"high":37.76,"low":35.54,"open":36.56,"volume":2985700},{"timestamp":1679405400,"date":"2023-03-21","index":359,"close":37.98,"high":39.05,"low":36.52,"open":36.57,"volume":2208800},{"timestamp":1679491800,"date":"2023-03-22","index":360,"close":36.17,"high":37.86,"low":35.7,"open":37.86,"volume":3293400},{"timestamp":1679578200,"date":"2023-03-23","index":361,"close":36.93,"high":38.02,"low":35.65,"open":37,"volume":3516400},{"timestamp":1679664600,"date":"2023-03-24","index":362,"close":33.74,"high":37.1,"low":33.49,"open":36.82,"volume":4367300},{"timestamp":1679923800,"date":"2023-03-27","index":363,"close":33.94,"high":34.55,"low":33.17,"open":34.14,"volume":2583400},{"timestamp":1680010200,"date":"2023-03-28","index":364,"close":33.9,"high":34.06,"low":32.62,"open":33.5,"volume":2682700}]},{"date":"2022-12-05","estimated":-0.15,"reported":-0.1,"pre":[{"timestamp":1668781800,"date":"2022-11-18","index":277,"close":40.06,"high":42.99,"low":39.45,"open":42.81,"volume":1239900},{"timestamp":1669041000,"date":"2022-11-21","index":278,"close":38.22,"high":39.5,"low":37.37,"open":39.5,"volume":1567800},{"timestamp":1669127400,"date":"2022-11-22","index":279,"close":37.84,"high":38.05,"low":36.64,"open":38,"volume":1088500},{"timestamp":1669213800,"date":"2022-11-23","index":280,"close":39.71,"high":40.31,"low":37.36,"open":38,"volume":1647400},{"timestamp":1669386600,"date":"2022-11-25","index":281,"close":39.4,"high":39.84,"low":38.88,"open":39.18,"volume":226400},{"timestamp":1669645800,"date":"2022-11-28","index":282,"close":38.85,"high":40,"low":38.63,"open":38.67,"volume":676800},{"timestamp":1669732200,"date":"2022-11-29","index":283,"close":38.39,"high":40.19,"low":37.9,"open":39.61,"volume":1061700},{"timestamp":1669818600,"date":"2022-11-30","index":284,"close":39.55,"high":39.74,"low":36.2,"open":38.09,"volume":2129300},{"timestamp":1669905000,"date":"2022-12-01","index":285,"close":42.94,"high":43.36,"low":39.05,"open":39.31,"volume":2763200},{"timestamp":1669991400,"date":"2022-12-02","index":286,"close":41.27,"high":42.77,"low":40.19,"open":41.24,"volume":1458900},{"timestamp":1670250600,"date":"2022-12-05","index":287,"close":38.33,"high":43.16,"low":37.61,"open":41.22,"volume":5519300}],"post":[{"timestamp":1670337000,"date":"2022-12-06","index":288,"close":41.95,"high":44.77,"low":40.05,"open":43.85,"volume":11580200},{"timestamp":1670423400,"date":"2022-12-07","index":289,"close":42.78,"high":43.85,"low":41,"open":42.71,"volume":3886400},{"timestamp":1670509800,"date":"2022-12-08","index":290,"close":47.43,"high":48.45,"low":41.46,"open":43,"volume":4017500},{"timestamp":1670596200,"date":"2022-12-09","index":291,"close":46.37,"high":48.7,"low":46.03,"open":46.51,"volume":1604700},{"timestamp":1670855400,"date":"2022-12-12","index":292,"close":49.24,"high":49.32,"low":46.5,"open":46.5,"volume":1887600},{"timestamp":1670941800,"date":"2022-12-13","index":293,"close":49.29,"high":52.32,"low":48.11,"open":51.69,"volume":4020300},{"timestamp":1671028200,"date":"2022-12-14","index":294,"close":49.7,"high":51.49,"low":48.33,"open":48.68,"volume":2597700},{"timestamp":1671114600,"date":"2022-12-15","index":295,"close":48.83,"high":50.5,"low":47.88,"open":48.05,"volume":1834200},{"timestamp":1671201000,"date":"2022-12-16","index":296,"close":49.77,"high":50.38,"low":47.77,"open":48.43,"volume":3018800},{"timestamp":1671460200,"date":"2022-12-19","index":297,"close":45.18,"high":49.16,"low":44.7,"open":49.12,"volume":2482200},{"timestamp":1671546600,"date":"2022-12-20","index":298,"close":46.46,"high":46.63,"low":43.88,"open":44.43,"volume":1952200}]},{"date":"2022-09-06","estimated":-0.23,"reported":-0.15,"pre":[{"timestamp":1661175000,"date":"2022-08-22","index":214,"close":59.31,"high":60.17,"low":57.53,"open":59.51,"volume":1277500},{"timestamp":1661261400,"date":"2022-08-23","index":215,"close":62.06,"high":62.56,"low":59.07,"open":59.75,"volume":1413600},{"timestamp":1661347800,"date":"2022-08-24","index":216,"close":63.56,"high":65.3,"low":60.97,"open":61.86,"volume":1099000},{"timestamp":1661434200,"date":"2022-08-25","index":217,"close":65.5,"high":66.23,"low":63.87,"open":64.58,"volume":949100},{"timestamp":1661520600,"date":"2022-08-26","index":218,"close":64.43,"high":65.81,"low":62.6,"open":65.08,"volume":1010600},{"timestamp":1661779800,"date":"2022-08-29","index":219,"close":62.75,"high":64.8,"low":62.48,"open":62.48,"volume":1046000},{"timestamp":1661866200,"date":"2022-08-30","index":220,"close":62.33,"high":63.57,"low":60.63,"open":63.27,"volume":1382400},{"timestamp":1661952600,"date":"2022-08-31","index":221,"close":59.87,"high":64.49,"low":59.6,"open":64.48,"volume":1387300},{"timestamp":1662039000,"date":"2022-09-01","index":222,"close":50.53,"high":57.81,"low":48,"open":57.73,"volume":4326200},{"timestamp":1662125400,"date":"2022-09-02","index":223,"close":48.31,"high":51.98,"low":47.57,"open":51.92,"volume":2404300},{"timestamp":1662471000,"date":"2022-09-06","index":224,"close":47.4,"high":49.69,"low":46.39,"open":48.93,"volume":3432500}],"post":[{"timestamp":1662557400,"date":"2022-09-07","index":225,"close":54.16,"high":54.36,"low":46.7,"open":47.96,"volume":4362400},{"timestamp":1662643800,"date":"2022-09-08","index":226,"close":55.28,"high":57.59,"low":52.28,"open":53.91,"volume":2423100},{"timestamp":1662730200,"date":"2022-09-09","index":227,"close":57.98,"high":58.22,"low":55.95,"open":55.96,"volume":1651300},{"timestamp":1662989400,"date":"2022-09-12","index":228,"close":61.71,"high":61.99,"low":57.51,"open":57.76,"volume":1718800},{"timestamp":1663075800,"date":"2022-09-13","index":229,"close":58.23,"high":61.28,"low":57.96,"open":58.46,"volume":2578300},{"timestamp":1663162200,"date":"2022-09-14","index":230,"close":61.21,"high":62.12,"low":56.72,"open":57.9,"volume":2047700},{"timestamp":1663248600,"date":"2022-09-15","index":231,"close":60.21,"high":61.83,"low":58.07,"open":59.01,"volume":3360000},{"timestamp":1663335000,"date":"2022-09-16","index":232,"close":57.38,"high":58.64,"low":55.39,"open":58.33,"volume":4208800},{"timestamp":1663594200,"date":"2022-09-19","index":233,"close":55.29,"high":57,"low":53.68,"open":56.11,"volume":1711000},{"timestamp":1663680600,"date":"2022-09-20","index":234,"close":54.14,"high":55.08,"low":53.31,"open":54.08,"volume":1479700},{"timestamp":1663767000,"date":"2022-09-21","index":235,"close":55.21,"high":57.35,"low":53.67,"open":54.53,"volume":2385200}]},{"date":"2022-06-06","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1653053400,"date":"2022-05-20","index":151,"close":37.75,"high":40.36,"low":35.1,"open":40.1,"volume":1465900},{"timestamp":1653312600,"date":"2022-05-23","index":152,"close":37.88,"high":39.02,"low":36.26,"open":38.01,"volume":925900},{"timestamp":1653399000,"date":"2022-05-24","index":153,"close":34.84,"high":36.8,"low":33,"open":36.5,"volume":1002800},{"timestamp":1653485400,"date":"2022-05-25","index":154,"close":37.09,"high":37.67,"low":34.74,"open":34.75,"volume":1308800},{"timestamp":1653571800,"date":"2022-05-26","index":155,"close":40.07,"high":42.47,"low":36.14,"open":37.07,"volume":1823600},{"timestamp":1653658200,"date":"2022-05-27","index":156,"close":42.94,"high":43.26,"low":40.07,"open":40.66,"volume":1143100},{"timestamp":1654003800,"date":"2022-05-31","index":157,"close":38.94,"high":43.47,"low":38.68,"open":42.69,"volume":1800700},{"timestamp":1654090200,"date":"2022-06-01","index":158,"close":38.33,"high":41.32,"low":38.01,"open":39.54,"volume":808300},{"timestamp":1654176600,"date":"2022-06-02","index":159,"close":44.9,"high":44.97,"low":38.16,"open":38.32,"volume":1725600},{"timestamp":1654263000,"date":"2022-06-03","index":160,"close":40.93,"high":43.75,"low":40.28,"open":43.01,"volume":1650300},{"timestamp":1654522200,"date":"2022-06-06","index":161,"close":39.84,"high":42.55,"low":38.75,"open":42.25,"volume":3063300}],"post":[{"timestamp":1654608600,"date":"2022-06-07","index":162,"close":51,"high":51.98,"low":43.65,"open":44.13,"volume":8332400},{"timestamp":1654695000,"date":"2022-06-08","index":163,"close":50.35,"high":54.5,"low":49.49,"open":51.05,"volume":2797300},{"timestamp":1654781400,"date":"2022-06-09","index":164,"close":49.16,"high":51.78,"low":47.79,"open":49.5,"volume":1799500},{"timestamp":1654867800,"date":"2022-06-10","index":165,"close":44.95,"high":47.81,"low":42.82,"open":46.86,"volume":2431400},{"timestamp":1655127000,"date":"2022-06-13","index":166,"close":42.52,"high":44.4,"low":40.13,"open":41.59,"volume":1985100},{"timestamp":1655213400,"date":"2022-06-14","index":167,"close":45.14,"high":45.63,"low":41.3,"open":42.74,"volume":1715100},{"timestamp":1655299800,"date":"2022-06-15","index":168,"close":47.84,"high":49.65,"low":44.58,"open":45.13,"volume":2650200},{"timestamp":1655386200,"date":"2022-06-16","index":169,"close":43.93,"high":46.56,"low":43.15,"open":45.08,"volume":1845800},{"timestamp":1655472600,"date":"2022-06-17","index":170,"close":44.01,"high":46.24,"low":43.13,"open":44.1,"volume":3670000},{"timestamp":1655818200,"date":"2022-06-21","index":171,"close":46.73,"high":47.89,"low":44.98,"open":44.98,"volume":1786300},{"timestamp":1655904600,"date":"2022-06-22","index":172,"close":47.88,"high":49.96,"low":45.04,"open":45.23,"volume":1635500}]},{"date":"2022-03-14","estimated":-0.25,"reported":-0.16,"pre":[{"timestamp":1646058600,"date":"2022-02-28","index":93,"close":58.27,"high":60.87,"low":55.49,"open":56.8,"volume":857500},{"timestamp":1646145000,"date":"2022-03-01","index":94,"close":54.39,"high":58.67,"low":52.01,"open":57.96,"volume":1185400},{"timestamp":1646231400,"date":"2022-03-02","index":95,"close":55.48,"high":56.14,"low":52.4,"open":54.78,"volume":488800},{"timestamp":1646317800,"date":"2022-03-03","index":96,"close":48.99,"high":55.33,"low":47.73,"open":55.33,"volume":912000},{"timestamp":1646404200,"date":"2022-03-04","index":97,"close":44.74,"high":50,"low":43.12,"open":48.77,"volume":1433200},{"timestamp":1646663400,"date":"2022-03-07","index":98,"close":37.85,"high":45.74,"low":37.81,"open":45.3,"volume":2400600},{"timestamp":1646749800,"date":"2022-03-08","index":99,"close":39.5,"high":42.33,"low":36.69,"open":37.87,"volume":2215700},{"timestamp":1646836200,"date":"2022-03-09","index":100,"close":40.6,"high":43.28,"low":40.15,"open":41.06,"volume":703400},{"timestamp":1646922600,"date":"2022-03-10","index":101,"close":39.33,"high":40.5,"low":36.3,"open":39.69,"volume":1062900},{"timestamp":1647009000,"date":"2022-03-11","index":102,"close":35.5,"high":40.65,"low":35.12,"open":40.58,"volume":1047900},{"timestamp":1647264600,"date":"2022-03-14","index":103,"close":33.1,"high":35.34,"low":30.74,"open":35.12,"volume":3481900}],"post":[{"timestamp":1647351000,"date":"2022-03-15","index":104,"close":35.67,"high":40.9,"low":33.61,"open":39,"volume":6260200},{"timestamp":1647437400,"date":"2022-03-16","index":105,"close":42.74,"high":47.32,"low":36.61,"open":37.3,"volume":4373000},{"timestamp":1647523800,"date":"2022-03-17","index":106,"close":49.4,"high":50.67,"low":40.77,"open":42.55,"volume":4598300},{"timestamp":1647610200,"date":"2022-03-18","index":107,"close":62.79,"high":65.27,"low":48.1,"open":48.1,"volume":5196200},{"timestamp":1647869400,"date":"2022-03-21","index":108,"close":57.05,"high":62.99,"low":56.51,"open":61.19,"volume":2378800},{"timestamp":1647955800,"date":"2022-03-22","index":109,"close":56.97,"high":60.93,"low":55.06,"open":57.2,"volume":1861700},{"timestamp":1648042200,"date":"2022-03-23","index":110,"close":54.19,"high":58.33,"low":53.32,"open":55.87,"volume":1638200},{"timestamp":1648128600,"date":"2022-03-24","index":111,"close":52.76,"high":55.74,"low":51.61,"open":54.8,"volume":1437300},{"timestamp":1648215000,"date":"2022-03-25","index":112,"close":50.55,"high":53,"low":48.01,"open":53,"volume":1816900},{"timestamp":1648474200,"date":"2022-03-28","index":113,"close":53.76,"high":55.74,"low":49.34,"open":50.18,"volume":2073200},{"timestamp":1648560600,"date":"2022-03-29","index":114,"close":57.63,"high":58.53,"low":54.15,"open":55.02,"volume":2186600}]},{"date":"2021-12-06","estimated":-0.48,"reported":-0.34,"pre":[{"timestamp":1637332200,"date":"2021-11-19","index":26,"close":112.01,"high":116.41,"low":110.6,"open":114.53,"volume":523900},{"timestamp":1637591400,"date":"2021-11-22","index":27,"close":102.55,"high":114.99,"low":101.68,"open":113,"volume":621100},{"timestamp":1637677800,"date":"2021-11-23","index":28,"close":94.79,"high":103.47,"low":94.51,"open":101.91,"volume":1186000},{"timestamp":1637764200,"date":"2021-11-24","index":29,"close":96.85,"high":99.99,"low":91.05,"open":94.45,"volume":1071900},{"timestamp":1637937000,"date":"2021-11-26","index":30,"close":95.99,"high":98.54,"low":93.52,"open":96.09,"volume":418300},{"timestamp":1638196200,"date":"2021-11-29","index":31,"close":100.02,"high":100.09,"low":94.15,"open":96.64,"volume":502000},{"timestamp":1638282600,"date":"2021-11-30","index":32,"close":96.54,"high":101.29,"low":93.51,"open":100,"volume":683200},{"timestamp":1638369000,"date":"2021-12-01","index":33,"close":89.32,"high":99,"low":88.26,"open":98.32,"volume":947000},{"timestamp":1638455400,"date":"2021-12-02","index":34,"close":91.23,"high":94,"low":87.53,"open":90,"volume":404800},{"timestamp":1638541800,"date":"2021-12-03","index":35,"close":88,"high":93.69,"low":82.18,"open":92.66,"volume":617700},{"timestamp":1638801000,"date":"2021-12-06","index":36,"close":89.16,"high":91.95,"low":83.7,"open":89.07,"volume":804200}],"post":[{"timestamp":1638887400,"date":"2021-12-07","index":37,"close":81.74,"high":89.62,"low":77.55,"open":89,"volume":2959700},{"timestamp":1638973800,"date":"2021-12-08","index":38,"close":84.32,"high":86.78,"low":80,"open":81,"volume":1465700},{"timestamp":1639060200,"date":"2021-12-09","index":39,"close":76.92,"high":81.48,"low":75,"open":77.51,"volume":3204200},{"timestamp":1639146600,"date":"2021-12-10","index":40,"close":75,"high":77.93,"low":70.82,"open":76.4,"volume":1649300},{"timestamp":1639405800,"date":"2021-12-13","index":41,"close":72.75,"high":75.62,"low":72.31,"open":74.74,"volume":996100},{"timestamp":1639492200,"date":"2021-12-14","index":42,"close":77.16,"high":78.55,"low":70,"open":71.38,"volume":1304700},{"timestamp":1639578600,"date":"2021-12-15","index":43,"close":82.1,"high":82.21,"low":75.21,"open":77,"volume":1113400},{"timestamp":1639665000,"date":"2021-12-16","index":44,"close":77.11,"high":85.25,"low":75.06,"open":82.1,"volume":1124000},{"timestamp":1639751400,"date":"2021-12-17","index":45,"close":85.69,"high":87.13,"low":73.74,"open":75.83,"volume":2413800},{"timestamp":1640010600,"date":"2021-12-20","index":46,"close":92.86,"high":93.67,"low":82.82,"open":84.9,"volume":1795300},{"timestamp":1640097000,"date":"2021-12-21","index":47,"close":94.84,"high":95,"low":87.42,"open":93.2,"volume":965900}]},{"date":"2021-10-14","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/GTLB_partial.json b/data/GTLB_partial.json
index f4daa67de..4454eb9e9 100644
--- a/data/GTLB_partial.json
+++ b/data/GTLB_partial.json
@@ -1 +1 @@
-[{"date":"2025-06-11","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-06-03","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":651,"close":56.26,"high":56.81,"low":55.81,"open":56.69,"volume":1520100},{"timestamp":1716211800,"date":"2024-05-20","index":652,"close":58.52,"high":58.6,"low":56.25,"open":56.48,"volume":1488100},{"timestamp":1716298200,"date":"2024-05-21","index":653,"close":58.17,"high":58.69,"low":57.94,"open":58.3,"volume":1669300},{"timestamp":1716384600,"date":"2024-05-22","index":654,"close":57.44,"high":59.45,"low":57.37,"open":59.34,"volume":1023400},{"timestamp":1716471000,"date":"2024-05-23","index":655,"close":56.99,"high":58.73,"low":56.24,"open":58.4,"volume":1942200},{"timestamp":1716557400,"date":"2024-05-24","index":656,"close":55.17,"high":57.45,"low":55.05,"open":56.2,"volume":1692700},{"timestamp":1716903000,"date":"2024-05-28","index":657,"close":53.5,"high":55.4,"low":53.21,"open":55.25,"volume":1806900},{"timestamp":1716989400,"date":"2024-05-29","index":658,"close":53.11,"high":54.52,"low":53,"open":53.41,"volume":1785100},{"timestamp":1717075800,"date":"2024-05-30","index":659,"close":48.54,"high":52.04,"low":48.07,"open":52,"volume":3947000},{"timestamp":1717162200,"date":"2024-05-31","index":660,"close":47.19,"high":48.85,"low":46.25,"open":48.75,"volume":6094900},{"timestamp":1717421400,"date":"2024-06-03","index":661,"close":47.07,"high":48.92,"low":46.61,"open":47.9,"volume":8814200}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":662,"close":44.75,"high":48.59,"low":44.58,"open":46.9,"volume":7906400},{"timestamp":1717594200,"date":"2024-06-05","index":663,"close":44.89,"high":45.24,"low":43.82,"open":45.07,"volume":4401300},{"timestamp":1717680600,"date":"2024-06-06","index":664,"close":44.12,"high":44.72,"low":43.3,"open":44.07,"volume":3075700},{"timestamp":1717767000,"date":"2024-06-07","index":665,"close":43.59,"high":43.87,"low":43.16,"open":43.58,"volume":2148800},{"timestamp":1718026200,"date":"2024-06-10","index":666,"close":44.27,"high":44.61,"low":43.25,"open":43.3,"volume":1973400},{"timestamp":1718112600,"date":"2024-06-11","index":667,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215677,"date":"2024-06-12","index":668,"close":46.35,"high":46.54,"low":44.88,"open":45.13,"volume":2282453},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-27","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000},{"timestamp":1710941400,"date":"2024-03-20","index":610,"close":57.22,"high":57.43,"low":54.95,"open":55.41,"volume":2347400},{"timestamp":1711027800,"date":"2024-03-21","index":611,"close":59.87,"high":60.62,"low":57.9,"open":58.22,"volume":4289400},{"timestamp":1711114200,"date":"2024-03-22","index":612,"close":58.72,"high":60.09,"low":58.24,"open":59.37,"volume":2284300},{"timestamp":1711373400,"date":"2024-03-25","index":613,"close":58.8,"high":59.06,"low":58.22,"open":58.68,"volume":1625500},{"timestamp":1711459800,"date":"2024-03-26","index":614,"close":59.08,"high":59.72,"low":58.35,"open":59.17,"volume":1520300},{"timestamp":1711546200,"date":"2024-03-27","index":615,"close":58.75,"high":59.69,"low":57.86,"open":59.42,"volume":1932600}],"post":[{"timestamp":1711632600,"date":"2024-03-28","index":616,"close":58.32,"high":59.25,"low":58.17,"open":58.98,"volume":2079500},{"timestamp":1711978200,"date":"2024-04-01","index":617,"close":55.55,"high":58.58,"low":55.52,"open":58.17,"volume":2251900},{"timestamp":1712064600,"date":"2024-04-02","index":618,"close":55.21,"high":55.36,"low":53.41,"open":54.27,"volume":1865900},{"timestamp":1712151000,"date":"2024-04-03","index":619,"close":56.51,"high":56.65,"low":54.35,"open":54.94,"volume":1518300},{"timestamp":1712237400,"date":"2024-04-04","index":620,"close":56.6,"high":57.96,"low":56.18,"open":57.03,"volume":2564100},{"timestamp":1712323800,"date":"2024-04-05","index":621,"close":56.38,"high":56.47,"low":55.1,"open":56,"volume":1559100},{"timestamp":1712583000,"date":"2024-04-08","index":622,"close":58.6,"high":58.64,"low":56.41,"open":56.9,"volume":1183800},{"timestamp":1712669400,"date":"2024-04-09","index":623,"close":59.53,"high":59.88,"low":58.68,"open":59.72,"volume":1891300},{"timestamp":1712755800,"date":"2024-04-10","index":624,"close":57.95,"high":58.42,"low":57,"open":57.49,"volume":1662100},{"timestamp":1712842200,"date":"2024-04-11","index":625,"close":58.11,"high":59.28,"low":57.55,"open":58.58,"volume":1792400},{"timestamp":1712928600,"date":"2024-04-12","index":626,"close":57.07,"high":59.87,"low":56.72,"open":59.87,"volume":1288200}]},{"date":"2024-03-07","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":591,"close":69.61,"high":70.5,"low":68.79,"open":70.28,"volume":1798900},{"timestamp":1708698600,"date":"2024-02-23","index":592,"close":69.94,"high":70.92,"low":68.61,"open":70.18,"volume":1444500},{"timestamp":1708957800,"date":"2024-02-26","index":593,"close":71.11,"high":72.44,"low":69.54,"open":70.72,"volume":1588400},{"timestamp":1709044200,"date":"2024-02-27","index":594,"close":72.13,"high":73.16,"low":71.09,"open":71.98,"volume":1533200},{"timestamp":1709130600,"date":"2024-02-28","index":595,"close":72.2,"high":72.79,"low":70.29,"open":71.13,"volume":1242900},{"timestamp":1709217000,"date":"2024-02-29","index":596,"close":72.12,"high":72.66,"low":70.68,"open":72.47,"volume":2325700},{"timestamp":1709303400,"date":"2024-03-01","index":597,"close":73.31,"high":74.05,"low":70.41,"open":71.55,"volume":3163800},{"timestamp":1709562600,"date":"2024-03-04","index":598,"close":74.47,"high":76.41,"low":72.51,"open":74.9,"volume":11406000},{"timestamp":1709649000,"date":"2024-03-05","index":599,"close":58.84,"high":66.1,"low":58.5,"open":60,"volume":22071200},{"timestamp":1709735400,"date":"2024-03-06","index":600,"close":61.42,"high":63.85,"low":61.21,"open":61.68,"volume":6041600},{"timestamp":1709821800,"date":"2024-03-07","index":601,"close":59.08,"high":62.62,"low":58.48,"open":61.78,"volume":4858500}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":602,"close":57.7,"high":59.5,"low":57,"open":59.1,"volume":3485300},{"timestamp":1710163800,"date":"2024-03-11","index":603,"close":56.44,"high":57.74,"low":56.1,"open":57.09,"volume":3117700},{"timestamp":1710250200,"date":"2024-03-12","index":604,"close":57.24,"high":58.36,"low":56.55,"open":57.18,"volume":3199600},{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000},{"timestamp":1710941400,"date":"2024-03-20","index":610,"close":57.22,"high":57.43,"low":54.95,"open":55.41,"volume":2347400},{"timestamp":1711027800,"date":"2024-03-21","index":611,"close":59.87,"high":60.62,"low":57.9,"open":58.22,"volume":4289400},{"timestamp":1711114200,"date":"2024-03-22","index":612,"close":58.72,"high":60.09,"low":58.24,"open":59.37,"volume":2284300}]},{"date":"2024-03-04","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":588,"close":73.37,"high":76.58,"low":73.18,"open":74.04,"volume":2317400},{"timestamp":1708439400,"date":"2024-02-20","index":589,"close":70.18,"high":72.84,"low":68.37,"open":72.64,"volume":1790600},{"timestamp":1708525800,"date":"2024-02-21","index":590,"close":67.41,"high":68.09,"low":66.09,"open":67.51,"volume":2647500},{"timestamp":1708612200,"date":"2024-02-22","index":591,"close":69.61,"high":70.5,"low":68.79,"open":70.28,"volume":1798900},{"timestamp":1708698600,"date":"2024-02-23","index":592,"close":69.94,"high":70.92,"low":68.61,"open":70.18,"volume":1444500},{"timestamp":1708957800,"date":"2024-02-26","index":593,"close":71.11,"high":72.44,"low":69.54,"open":70.72,"volume":1588400},{"timestamp":1709044200,"date":"2024-02-27","index":594,"close":72.13,"high":73.16,"low":71.09,"open":71.98,"volume":1533200},{"timestamp":1709130600,"date":"2024-02-28","index":595,"close":72.2,"high":72.79,"low":70.29,"open":71.13,"volume":1242900},{"timestamp":1709217000,"date":"2024-02-29","index":596,"close":72.12,"high":72.66,"low":70.68,"open":72.47,"volume":2325700},{"timestamp":1709303400,"date":"2024-03-01","index":597,"close":73.31,"high":74.05,"low":70.41,"open":71.55,"volume":3163800},{"timestamp":1709562600,"date":"2024-03-04","index":598,"close":74.47,"high":76.41,"low":72.51,"open":74.9,"volume":11406000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":599,"close":58.84,"high":66.1,"low":58.5,"open":60,"volume":22071200},{"timestamp":1709735400,"date":"2024-03-06","index":600,"close":61.42,"high":63.85,"low":61.21,"open":61.68,"volume":6041600},{"timestamp":1709821800,"date":"2024-03-07","index":601,"close":59.08,"high":62.62,"low":58.48,"open":61.78,"volume":4858500},{"timestamp":1709908200,"date":"2024-03-08","index":602,"close":57.7,"high":59.5,"low":57,"open":59.1,"volume":3485300},{"timestamp":1710163800,"date":"2024-03-11","index":603,"close":56.44,"high":57.74,"low":56.1,"open":57.09,"volume":3117700},{"timestamp":1710250200,"date":"2024-03-12","index":604,"close":57.24,"high":58.36,"low":56.55,"open":57.18,"volume":3199600},{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000}]},{"date":"2023-12-04","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1700231400,"date":"2023-11-17","index":527,"close":46.81,"high":48.05,"low":45.95,"open":46.39,"volume":1930400},{"timestamp":1700490600,"date":"2023-11-20","index":528,"close":47.05,"high":48.69,"low":46.44,"open":46.44,"volume":1485700},{"timestamp":1700577000,"date":"2023-11-21","index":529,"close":46.15,"high":46.49,"low":44.84,"open":46.35,"volume":1333300},{"timestamp":1700663400,"date":"2023-11-22","index":530,"close":46.84,"high":47.43,"low":46.18,"open":47.24,"volume":1046200},{"timestamp":1700836200,"date":"2023-11-24","index":531,"close":47.05,"high":47.15,"low":46,"open":46.51,"volume":388100},{"timestamp":1701095400,"date":"2023-11-27","index":532,"close":46.48,"high":48.19,"low":46.48,"open":47.09,"volume":1019900},{"timestamp":1701181800,"date":"2023-11-28","index":533,"close":47.6,"high":47.99,"low":46.23,"open":46.33,"volume":1213200},{"timestamp":1701268200,"date":"2023-11-29","index":534,"close":48.6,"high":49.82,"low":47.93,"open":48.75,"volume":1826900},{"timestamp":1701354600,"date":"2023-11-30","index":535,"close":48.34,"high":49.66,"low":47.69,"open":48.94,"volume":1114600},{"timestamp":1701441000,"date":"2023-12-01","index":536,"close":52.47,"high":52.86,"low":48.71,"open":48.88,"volume":3819800},{"timestamp":1701700200,"date":"2023-12-04","index":537,"close":52.93,"high":54.3,"low":52.22,"open":52.44,"volume":8275600}],"post":[{"timestamp":1701786600,"date":"2023-12-05","index":538,"close":58.99,"high":61.26,"low":55.19,"open":59.68,"volume":19202300},{"timestamp":1701873000,"date":"2023-12-06","index":539,"close":60.1,"high":62.21,"low":59.41,"open":59.99,"volume":4742600},{"timestamp":1701959400,"date":"2023-12-07","index":540,"close":59.07,"high":60.51,"low":58.07,"open":59.6,"volume":2962600},{"timestamp":1702045800,"date":"2023-12-08","index":541,"close":59.2,"high":59.49,"low":57.21,"open":57.9,"volume":2642200},{"timestamp":1702305000,"date":"2023-12-11","index":542,"close":59.69,"high":60.19,"low":58.46,"open":59.06,"volume":2595400},{"timestamp":1702391400,"date":"2023-12-12","index":543,"close":61.56,"high":61.69,"low":59.31,"open":59.92,"volume":2806100},{"timestamp":1702477800,"date":"2023-12-13","index":544,"close":64.72,"high":64.89,"low":60.94,"open":61.65,"volume":3512100},{"timestamp":1702564200,"date":"2023-12-14","index":545,"close":64.8,"high":67.55,"low":63.9,"open":64.81,"volume":5156200},{"timestamp":1702650600,"date":"2023-12-15","index":546,"close":62.34,"high":64.79,"low":61.53,"open":64,"volume":5350300},{"timestamp":1702909800,"date":"2023-12-18","index":547,"close":63.88,"high":65.05,"low":62.05,"open":62.41,"volume":2891100},{"timestamp":1702996200,"date":"2023-12-19","index":548,"close":63.83,"high":64.19,"low":62.7,"open":63.78,"volume":2324300}]},{"date":"2023-09-05","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1692624600,"date":"2023-08-21","index":464,"close":44.21,"high":45.19,"low":43.67,"open":44.57,"volume":914700},{"timestamp":1692711000,"date":"2023-08-22","index":465,"close":44.97,"high":45.78,"low":44.14,"open":44.94,"volume":1289300},{"timestamp":1692797400,"date":"2023-08-23","index":466,"close":46.41,"high":46.64,"low":44.48,"open":45.16,"volume":1000400},{"timestamp":1692883800,"date":"2023-08-24","index":467,"close":43.95,"high":47.08,"low":43.88,"open":46.94,"volume":897600},{"timestamp":1692970200,"date":"2023-08-25","index":468,"close":45.19,"high":45.33,"low":43.58,"open":43.87,"volume":771300},{"timestamp":1693229400,"date":"2023-08-28","index":469,"close":45.07,"high":45.72,"low":44.58,"open":45.28,"volume":580800},{"timestamp":1693315800,"date":"2023-08-29","index":470,"close":45.99,"high":46.65,"low":44.75,"open":45.1,"volume":1046700},{"timestamp":1693402200,"date":"2023-08-30","index":471,"close":46.09,"high":46.36,"low":45.38,"open":45.7,"volume":911300},{"timestamp":1693488600,"date":"2023-08-31","index":472,"close":47.37,"high":47.7,"low":46.38,"open":46.55,"volume":1241000},{"timestamp":1693575000,"date":"2023-09-01","index":473,"close":49.17,"high":49.53,"low":47.65,"open":48.02,"volume":2186200},{"timestamp":1693920600,"date":"2023-09-05","index":474,"close":49.74,"high":50.23,"low":48.57,"open":49.6,"volume":4660400}],"post":[{"timestamp":1694007000,"date":"2023-09-06","index":475,"close":49.99,"high":54.38,"low":48.67,"open":52.14,"volume":6531000},{"timestamp":1694093400,"date":"2023-09-07","index":476,"close":51.94,"high":52.58,"low":48.6,"open":48.89,"volume":3096100},{"timestamp":1694179800,"date":"2023-09-08","index":477,"close":52.35,"high":53.15,"low":50.88,"open":51.48,"volume":2074300},{"timestamp":1694439000,"date":"2023-09-11","index":478,"close":52.73,"high":53.48,"low":51.59,"open":52.74,"volume":2166600},{"timestamp":1694525400,"date":"2023-09-12","index":479,"close":52.35,"high":53.93,"low":51.93,"open":53.63,"volume":1787100},{"timestamp":1694611800,"date":"2023-09-13","index":480,"close":50.98,"high":51.83,"low":50.1,"open":50.15,"volume":2862700},{"timestamp":1694698200,"date":"2023-09-14","index":481,"close":49.93,"high":51.22,"low":49.32,"open":50.98,"volume":3017600},{"timestamp":1694784600,"date":"2023-09-15","index":482,"close":48.8,"high":49.51,"low":47.83,"open":49.44,"volume":7152700},{"timestamp":1695043800,"date":"2023-09-18","index":483,"close":48.09,"high":48.43,"low":47.53,"open":47.9,"volume":2503100},{"timestamp":1695130200,"date":"2023-09-19","index":484,"close":47.72,"high":48,"low":46.72,"open":47.81,"volume":1527400},{"timestamp":1695216600,"date":"2023-09-20","index":485,"close":47.42,"high":49.05,"low":47.35,"open":47.55,"volume":1386800}]},{"date":"2023-06-05","estimated":-0.14,"reported":-0.06,"pre":[{"timestamp":1684503000,"date":"2023-05-19","index":401,"close":32.67,"high":33.55,"low":31.78,"open":32.09,"volume":2454100},{"timestamp":1684762200,"date":"2023-05-22","index":402,"close":34.62,"high":35.51,"low":32.67,"open":32.85,"volume":3016300},{"timestamp":1684848600,"date":"2023-05-23","index":403,"close":34.05,"high":35.54,"low":33.95,"open":34.56,"volume":1362200},{"timestamp":1684935000,"date":"2023-05-24","index":404,"close":34.17,"high":34.46,"low":33.5,"open":33.76,"volume":1211100},{"timestamp":1685021400,"date":"2023-05-25","index":405,"close":32.99,"high":35.22,"low":32.65,"open":34.62,"volume":2006000},{"timestamp":1685107800,"date":"2023-05-26","index":406,"close":34.65,"high":35.33,"low":33.06,"open":33.21,"volume":2288000},{"timestamp":1685453400,"date":"2023-05-30","index":407,"close":35.75,"high":36.38,"low":34.62,"open":35.94,"volume":2173100},{"timestamp":1685539800,"date":"2023-05-31","index":408,"close":36.96,"high":37.4,"low":35.2,"open":35.25,"volume":3177600},{"timestamp":1685626200,"date":"2023-06-01","index":409,"close":35.94,"high":36.75,"low":35.77,"open":36.09,"volume":2274600},{"timestamp":1685712600,"date":"2023-06-02","index":410,"close":33.73,"high":36.71,"low":33.55,"open":36.5,"volume":4343400},{"timestamp":1685971800,"date":"2023-06-05","index":411,"close":35.4,"high":35.68,"low":33.09,"open":34,"volume":8063200}],"post":[{"timestamp":1686058200,"date":"2023-06-06","index":412,"close":46.44,"high":47.1,"low":42.06,"open":45.44,"volume":20073100},{"timestamp":1686144600,"date":"2023-06-07","index":413,"close":47.08,"high":49.78,"low":46.05,"open":46.76,"volume":6777000},{"timestamp":1686231000,"date":"2023-06-08","index":414,"close":45.86,"high":48.2,"low":45.3,"open":46.43,"volume":4344600},{"timestamp":1686317400,"date":"2023-06-09","index":415,"close":47.18,"high":48.73,"low":46.21,"open":46.61,"volume":3197600},{"timestamp":1686576600,"date":"2023-06-12","index":416,"close":49.11,"high":49.18,"low":46.94,"open":47.51,"volume":2295000},{"timestamp":1686663000,"date":"2023-06-13","index":417,"close":50.68,"high":50.95,"low":48.55,"open":49.5,"volume":2785700},{"timestamp":1686749400,"date":"2023-06-14","index":418,"close":50.81,"high":52.38,"low":49.44,"open":50.22,"volume":4349100},{"timestamp":1686835800,"date":"2023-06-15","index":419,"close":53.44,"high":53.65,"low":49.5,"open":49.55,"volume":3496200},{"timestamp":1686922200,"date":"2023-06-16","index":420,"close":51.24,"high":53.79,"low":50.58,"open":53.6,"volume":3011700},{"timestamp":1687267800,"date":"2023-06-20","index":421,"close":49.56,"high":50.75,"low":48.37,"open":50.18,"volume":3046700},{"timestamp":1687354200,"date":"2023-06-21","index":422,"close":46.78,"high":48.6,"low":46.26,"open":48.44,"volume":4598900}]},{"date":"2023-03-13","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1677508200,"date":"2023-02-27","index":343,"close":43.68,"high":44.5,"low":43.39,"open":44.38,"volume":697500},{"timestamp":1677594600,"date":"2023-02-28","index":344,"close":44.04,"high":44.6,"low":43.58,"open":43.91,"volume":1191800},{"timestamp":1677681000,"date":"2023-03-01","index":345,"close":42.82,"high":45.19,"low":42.74,"open":44.12,"volume":1397300},{"timestamp":1677767400,"date":"2023-03-02","index":346,"close":49.98,"high":52.99,"low":41.84,"open":42.43,"volume":9087600},{"timestamp":1677853800,"date":"2023-03-03","index":347,"close":52.26,"high":52.66,"low":49.52,"open":49.81,"volume":3009300},{"timestamp":1678113000,"date":"2023-03-06","index":348,"close":51.19,"high":53.44,"low":50.2,"open":53.44,"volume":1674500},{"timestamp":1678199400,"date":"2023-03-07","index":349,"close":49.84,"high":52.12,"low":49.8,"open":51.19,"volume":1430400},{"timestamp":1678285800,"date":"2023-03-08","index":350,"close":50.03,"high":50.64,"low":49.26,"open":49.74,"volume":1156400},{"timestamp":1678372200,"date":"2023-03-09","index":351,"close":47.37,"high":51.01,"low":46.97,"open":50.5,"volume":1585100},{"timestamp":1678458600,"date":"2023-03-10","index":352,"close":44.35,"high":46.85,"low":42.62,"open":46.78,"volume":2485600},{"timestamp":1678714200,"date":"2023-03-13","index":353,"close":44.6,"high":45.55,"low":41.6,"open":42.82,"volume":6473800}],"post":[{"timestamp":1678800600,"date":"2023-03-14","index":354,"close":33.96,"high":34.31,"low":30.92,"open":30.98,"volume":20271200},{"timestamp":1678887000,"date":"2023-03-15","index":355,"close":33.45,"high":34.19,"low":31.79,"open":33.65,"volume":6141700},{"timestamp":1678973400,"date":"2023-03-16","index":356,"close":35.22,"high":36.34,"low":34.13,"open":34.31,"volume":5654300},{"timestamp":1679059800,"date":"2023-03-17","index":357,"close":36.92,"high":37.59,"low":34.35,"open":35.2,"volume":4613200},{"timestamp":1679319000,"date":"2023-03-20","index":358,"close":36.25,"high":37.76,"low":35.54,"open":36.56,"volume":2985700},{"timestamp":1679405400,"date":"2023-03-21","index":359,"close":37.98,"high":39.05,"low":36.52,"open":36.57,"volume":2208800},{"timestamp":1679491800,"date":"2023-03-22","index":360,"close":36.17,"high":37.86,"low":35.7,"open":37.86,"volume":3293400},{"timestamp":1679578200,"date":"2023-03-23","index":361,"close":36.93,"high":38.02,"low":35.65,"open":37,"volume":3516400},{"timestamp":1679664600,"date":"2023-03-24","index":362,"close":33.74,"high":37.1,"low":33.49,"open":36.82,"volume":4367300},{"timestamp":1679923800,"date":"2023-03-27","index":363,"close":33.94,"high":34.55,"low":33.17,"open":34.14,"volume":2583400},{"timestamp":1680010200,"date":"2023-03-28","index":364,"close":33.9,"high":34.06,"low":32.62,"open":33.5,"volume":2682700}]},{"date":"2022-12-05","estimated":-0.15,"reported":-0.1,"pre":[{"timestamp":1668781800,"date":"2022-11-18","index":277,"close":40.06,"high":42.99,"low":39.45,"open":42.81,"volume":1239900},{"timestamp":1669041000,"date":"2022-11-21","index":278,"close":38.22,"high":39.5,"low":37.37,"open":39.5,"volume":1567800},{"timestamp":1669127400,"date":"2022-11-22","index":279,"close":37.84,"high":38.05,"low":36.64,"open":38,"volume":1088500},{"timestamp":1669213800,"date":"2022-11-23","index":280,"close":39.71,"high":40.31,"low":37.36,"open":38,"volume":1647400},{"timestamp":1669386600,"date":"2022-11-25","index":281,"close":39.4,"high":39.84,"low":38.88,"open":39.18,"volume":226400},{"timestamp":1669645800,"date":"2022-11-28","index":282,"close":38.85,"high":40,"low":38.63,"open":38.67,"volume":676800},{"timestamp":1669732200,"date":"2022-11-29","index":283,"close":38.39,"high":40.19,"low":37.9,"open":39.61,"volume":1061700},{"timestamp":1669818600,"date":"2022-11-30","index":284,"close":39.55,"high":39.74,"low":36.2,"open":38.09,"volume":2129300},{"timestamp":1669905000,"date":"2022-12-01","index":285,"close":42.94,"high":43.36,"low":39.05,"open":39.31,"volume":2763200},{"timestamp":1669991400,"date":"2022-12-02","index":286,"close":41.27,"high":42.77,"low":40.19,"open":41.24,"volume":1458900},{"timestamp":1670250600,"date":"2022-12-05","index":287,"close":38.33,"high":43.16,"low":37.61,"open":41.22,"volume":5519300}],"post":[{"timestamp":1670337000,"date":"2022-12-06","index":288,"close":41.95,"high":44.77,"low":40.05,"open":43.85,"volume":11580200},{"timestamp":1670423400,"date":"2022-12-07","index":289,"close":42.78,"high":43.85,"low":41,"open":42.71,"volume":3886400},{"timestamp":1670509800,"date":"2022-12-08","index":290,"close":47.43,"high":48.45,"low":41.46,"open":43,"volume":4017500},{"timestamp":1670596200,"date":"2022-12-09","index":291,"close":46.37,"high":48.7,"low":46.03,"open":46.51,"volume":1604700},{"timestamp":1670855400,"date":"2022-12-12","index":292,"close":49.24,"high":49.32,"low":46.5,"open":46.5,"volume":1887600},{"timestamp":1670941800,"date":"2022-12-13","index":293,"close":49.29,"high":52.32,"low":48.11,"open":51.69,"volume":4020300},{"timestamp":1671028200,"date":"2022-12-14","index":294,"close":49.7,"high":51.49,"low":48.33,"open":48.68,"volume":2597700},{"timestamp":1671114600,"date":"2022-12-15","index":295,"close":48.83,"high":50.5,"low":47.88,"open":48.05,"volume":1834200},{"timestamp":1671201000,"date":"2022-12-16","index":296,"close":49.77,"high":50.38,"low":47.77,"open":48.43,"volume":3018800},{"timestamp":1671460200,"date":"2022-12-19","index":297,"close":45.18,"high":49.16,"low":44.7,"open":49.12,"volume":2482200},{"timestamp":1671546600,"date":"2022-12-20","index":298,"close":46.46,"high":46.63,"low":43.88,"open":44.43,"volume":1952200}]},{"date":"2022-09-06","estimated":-0.23,"reported":-0.15,"pre":[{"timestamp":1661175000,"date":"2022-08-22","index":214,"close":59.31,"high":60.17,"low":57.53,"open":59.51,"volume":1277500},{"timestamp":1661261400,"date":"2022-08-23","index":215,"close":62.06,"high":62.56,"low":59.07,"open":59.75,"volume":1413600},{"timestamp":1661347800,"date":"2022-08-24","index":216,"close":63.56,"high":65.3,"low":60.97,"open":61.86,"volume":1099000},{"timestamp":1661434200,"date":"2022-08-25","index":217,"close":65.5,"high":66.23,"low":63.87,"open":64.58,"volume":949100},{"timestamp":1661520600,"date":"2022-08-26","index":218,"close":64.43,"high":65.81,"low":62.6,"open":65.08,"volume":1010600},{"timestamp":1661779800,"date":"2022-08-29","index":219,"close":62.75,"high":64.8,"low":62.48,"open":62.48,"volume":1046000},{"timestamp":1661866200,"date":"2022-08-30","index":220,"close":62.33,"high":63.57,"low":60.63,"open":63.27,"volume":1382400},{"timestamp":1661952600,"date":"2022-08-31","index":221,"close":59.87,"high":64.49,"low":59.6,"open":64.48,"volume":1387300},{"timestamp":1662039000,"date":"2022-09-01","index":222,"close":50.53,"high":57.81,"low":48,"open":57.73,"volume":4326200},{"timestamp":1662125400,"date":"2022-09-02","index":223,"close":48.31,"high":51.98,"low":47.57,"open":51.92,"volume":2404300},{"timestamp":1662471000,"date":"2022-09-06","index":224,"close":47.4,"high":49.69,"low":46.39,"open":48.93,"volume":3432500}],"post":[{"timestamp":1662557400,"date":"2022-09-07","index":225,"close":54.16,"high":54.36,"low":46.7,"open":47.96,"volume":4362400},{"timestamp":1662643800,"date":"2022-09-08","index":226,"close":55.28,"high":57.59,"low":52.28,"open":53.91,"volume":2423100},{"timestamp":1662730200,"date":"2022-09-09","index":227,"close":57.98,"high":58.22,"low":55.95,"open":55.96,"volume":1651300},{"timestamp":1662989400,"date":"2022-09-12","index":228,"close":61.71,"high":61.99,"low":57.51,"open":57.76,"volume":1718800},{"timestamp":1663075800,"date":"2022-09-13","index":229,"close":58.23,"high":61.28,"low":57.96,"open":58.46,"volume":2578300},{"timestamp":1663162200,"date":"2022-09-14","index":230,"close":61.21,"high":62.12,"low":56.72,"open":57.9,"volume":2047700},{"timestamp":1663248600,"date":"2022-09-15","index":231,"close":60.21,"high":61.83,"low":58.07,"open":59.01,"volume":3360000},{"timestamp":1663335000,"date":"2022-09-16","index":232,"close":57.38,"high":58.64,"low":55.39,"open":58.33,"volume":4208800},{"timestamp":1663594200,"date":"2022-09-19","index":233,"close":55.29,"high":57,"low":53.68,"open":56.11,"volume":1711000},{"timestamp":1663680600,"date":"2022-09-20","index":234,"close":54.14,"high":55.08,"low":53.31,"open":54.08,"volume":1479700},{"timestamp":1663767000,"date":"2022-09-21","index":235,"close":55.21,"high":57.35,"low":53.67,"open":54.53,"volume":2385200}]},{"date":"2022-06-06","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1653053400,"date":"2022-05-20","index":151,"close":37.75,"high":40.36,"low":35.1,"open":40.1,"volume":1465900},{"timestamp":1653312600,"date":"2022-05-23","index":152,"close":37.88,"high":39.02,"low":36.26,"open":38.01,"volume":925900},{"timestamp":1653399000,"date":"2022-05-24","index":153,"close":34.84,"high":36.8,"low":33,"open":36.5,"volume":1002800},{"timestamp":1653485400,"date":"2022-05-25","index":154,"close":37.09,"high":37.67,"low":34.74,"open":34.75,"volume":1308800},{"timestamp":1653571800,"date":"2022-05-26","index":155,"close":40.07,"high":42.47,"low":36.14,"open":37.07,"volume":1823600},{"timestamp":1653658200,"date":"2022-05-27","index":156,"close":42.94,"high":43.26,"low":40.07,"open":40.66,"volume":1143100},{"timestamp":1654003800,"date":"2022-05-31","index":157,"close":38.94,"high":43.47,"low":38.68,"open":42.69,"volume":1800700},{"timestamp":1654090200,"date":"2022-06-01","index":158,"close":38.33,"high":41.32,"low":38.01,"open":39.54,"volume":808300},{"timestamp":1654176600,"date":"2022-06-02","index":159,"close":44.9,"high":44.97,"low":38.16,"open":38.32,"volume":1725600},{"timestamp":1654263000,"date":"2022-06-03","index":160,"close":40.93,"high":43.75,"low":40.28,"open":43.01,"volume":1650300},{"timestamp":1654522200,"date":"2022-06-06","index":161,"close":39.84,"high":42.55,"low":38.75,"open":42.25,"volume":3063300}],"post":[{"timestamp":1654608600,"date":"2022-06-07","index":162,"close":51,"high":51.98,"low":43.65,"open":44.13,"volume":8332400},{"timestamp":1654695000,"date":"2022-06-08","index":163,"close":50.35,"high":54.5,"low":49.49,"open":51.05,"volume":2797300},{"timestamp":1654781400,"date":"2022-06-09","index":164,"close":49.16,"high":51.78,"low":47.79,"open":49.5,"volume":1799500},{"timestamp":1654867800,"date":"2022-06-10","index":165,"close":44.95,"high":47.81,"low":42.82,"open":46.86,"volume":2431400},{"timestamp":1655127000,"date":"2022-06-13","index":166,"close":42.52,"high":44.4,"low":40.13,"open":41.59,"volume":1985100},{"timestamp":1655213400,"date":"2022-06-14","index":167,"close":45.14,"high":45.63,"low":41.3,"open":42.74,"volume":1715100},{"timestamp":1655299800,"date":"2022-06-15","index":168,"close":47.84,"high":49.65,"low":44.58,"open":45.13,"volume":2650200},{"timestamp":1655386200,"date":"2022-06-16","index":169,"close":43.93,"high":46.56,"low":43.15,"open":45.08,"volume":1845800},{"timestamp":1655472600,"date":"2022-06-17","index":170,"close":44.01,"high":46.24,"low":43.13,"open":44.1,"volume":3670000},{"timestamp":1655818200,"date":"2022-06-21","index":171,"close":46.73,"high":47.89,"low":44.98,"open":44.98,"volume":1786300},{"timestamp":1655904600,"date":"2022-06-22","index":172,"close":47.88,"high":49.96,"low":45.04,"open":45.23,"volume":1635500}]},{"date":"2022-03-14","estimated":-0.25,"reported":-0.16,"pre":[{"timestamp":1646058600,"date":"2022-02-28","index":93,"close":58.27,"high":60.87,"low":55.49,"open":56.8,"volume":857500},{"timestamp":1646145000,"date":"2022-03-01","index":94,"close":54.39,"high":58.67,"low":52.01,"open":57.96,"volume":1185400},{"timestamp":1646231400,"date":"2022-03-02","index":95,"close":55.48,"high":56.14,"low":52.4,"open":54.78,"volume":488800},{"timestamp":1646317800,"date":"2022-03-03","index":96,"close":48.99,"high":55.33,"low":47.73,"open":55.33,"volume":912000},{"timestamp":1646404200,"date":"2022-03-04","index":97,"close":44.74,"high":50,"low":43.12,"open":48.77,"volume":1433200},{"timestamp":1646663400,"date":"2022-03-07","index":98,"close":37.85,"high":45.74,"low":37.81,"open":45.3,"volume":2400600},{"timestamp":1646749800,"date":"2022-03-08","index":99,"close":39.5,"high":42.33,"low":36.69,"open":37.87,"volume":2215700},{"timestamp":1646836200,"date":"2022-03-09","index":100,"close":40.6,"high":43.28,"low":40.15,"open":41.06,"volume":703400},{"timestamp":1646922600,"date":"2022-03-10","index":101,"close":39.33,"high":40.5,"low":36.3,"open":39.69,"volume":1062900},{"timestamp":1647009000,"date":"2022-03-11","index":102,"close":35.5,"high":40.65,"low":35.12,"open":40.58,"volume":1047900},{"timestamp":1647264600,"date":"2022-03-14","index":103,"close":33.1,"high":35.34,"low":30.74,"open":35.12,"volume":3481900}],"post":[{"timestamp":1647351000,"date":"2022-03-15","index":104,"close":35.67,"high":40.9,"low":33.61,"open":39,"volume":6260200},{"timestamp":1647437400,"date":"2022-03-16","index":105,"close":42.74,"high":47.32,"low":36.61,"open":37.3,"volume":4373000},{"timestamp":1647523800,"date":"2022-03-17","index":106,"close":49.4,"high":50.67,"low":40.77,"open":42.55,"volume":4598300},{"timestamp":1647610200,"date":"2022-03-18","index":107,"close":62.79,"high":65.27,"low":48.1,"open":48.1,"volume":5196200},{"timestamp":1647869400,"date":"2022-03-21","index":108,"close":57.05,"high":62.99,"low":56.51,"open":61.19,"volume":2378800},{"timestamp":1647955800,"date":"2022-03-22","index":109,"close":56.97,"high":60.93,"low":55.06,"open":57.2,"volume":1861700},{"timestamp":1648042200,"date":"2022-03-23","index":110,"close":54.19,"high":58.33,"low":53.32,"open":55.87,"volume":1638200},{"timestamp":1648128600,"date":"2022-03-24","index":111,"close":52.76,"high":55.74,"low":51.61,"open":54.8,"volume":1437300},{"timestamp":1648215000,"date":"2022-03-25","index":112,"close":50.55,"high":53,"low":48.01,"open":53,"volume":1816900},{"timestamp":1648474200,"date":"2022-03-28","index":113,"close":53.76,"high":55.74,"low":49.34,"open":50.18,"volume":2073200},{"timestamp":1648560600,"date":"2022-03-29","index":114,"close":57.63,"high":58.53,"low":54.15,"open":55.02,"volume":2186600}]},{"date":"2021-12-06","estimated":-0.48,"reported":-0.34,"pre":[{"timestamp":1637332200,"date":"2021-11-19","index":26,"close":112.01,"high":116.41,"low":110.6,"open":114.53,"volume":523900},{"timestamp":1637591400,"date":"2021-11-22","index":27,"close":102.55,"high":114.99,"low":101.68,"open":113,"volume":621100},{"timestamp":1637677800,"date":"2021-11-23","index":28,"close":94.79,"high":103.47,"low":94.51,"open":101.91,"volume":1186000},{"timestamp":1637764200,"date":"2021-11-24","index":29,"close":96.85,"high":99.99,"low":91.05,"open":94.45,"volume":1071900},{"timestamp":1637937000,"date":"2021-11-26","index":30,"close":95.99,"high":98.54,"low":93.52,"open":96.09,"volume":418300},{"timestamp":1638196200,"date":"2021-11-29","index":31,"close":100.02,"high":100.09,"low":94.15,"open":96.64,"volume":502000},{"timestamp":1638282600,"date":"2021-11-30","index":32,"close":96.54,"high":101.29,"low":93.51,"open":100,"volume":683200},{"timestamp":1638369000,"date":"2021-12-01","index":33,"close":89.32,"high":99,"low":88.26,"open":98.32,"volume":947000},{"timestamp":1638455400,"date":"2021-12-02","index":34,"close":91.23,"high":94,"low":87.53,"open":90,"volume":404800},{"timestamp":1638541800,"date":"2021-12-03","index":35,"close":88,"high":93.69,"low":82.18,"open":92.66,"volume":617700},{"timestamp":1638801000,"date":"2021-12-06","index":36,"close":89.16,"high":91.95,"low":83.7,"open":89.07,"volume":804200}],"post":[{"timestamp":1638887400,"date":"2021-12-07","index":37,"close":81.74,"high":89.62,"low":77.55,"open":89,"volume":2959700},{"timestamp":1638973800,"date":"2021-12-08","index":38,"close":84.32,"high":86.78,"low":80,"open":81,"volume":1465700},{"timestamp":1639060200,"date":"2021-12-09","index":39,"close":76.92,"high":81.48,"low":75,"open":77.51,"volume":3204200},{"timestamp":1639146600,"date":"2021-12-10","index":40,"close":75,"high":77.93,"low":70.82,"open":76.4,"volume":1649300},{"timestamp":1639405800,"date":"2021-12-13","index":41,"close":72.75,"high":75.62,"low":72.31,"open":74.74,"volume":996100},{"timestamp":1639492200,"date":"2021-12-14","index":42,"close":77.16,"high":78.55,"low":70,"open":71.38,"volume":1304700},{"timestamp":1639578600,"date":"2021-12-15","index":43,"close":82.1,"high":82.21,"low":75.21,"open":77,"volume":1113400},{"timestamp":1639665000,"date":"2021-12-16","index":44,"close":77.11,"high":85.25,"low":75.06,"open":82.1,"volume":1124000},{"timestamp":1639751400,"date":"2021-12-17","index":45,"close":85.69,"high":87.13,"low":73.74,"open":75.83,"volume":2413800},{"timestamp":1640010600,"date":"2021-12-20","index":46,"close":92.86,"high":93.67,"low":82.82,"open":84.9,"volume":1795300},{"timestamp":1640097000,"date":"2021-12-21","index":47,"close":94.84,"high":95,"low":87.42,"open":93.2,"volume":965900}]},{"date":"2021-10-14","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-06-11","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":-0.03,"reported":null,"pre":[],"post":[]},{"date":"2024-06-03","estimated":-0.04,"reported":0.03,"pre":[{"timestamp":1715952600,"date":"2024-05-17","index":651,"close":56.26,"high":56.81,"low":55.81,"open":56.69,"volume":1520100},{"timestamp":1716211800,"date":"2024-05-20","index":652,"close":58.52,"high":58.6,"low":56.25,"open":56.48,"volume":1488100},{"timestamp":1716298200,"date":"2024-05-21","index":653,"close":58.17,"high":58.69,"low":57.94,"open":58.3,"volume":1669300},{"timestamp":1716384600,"date":"2024-05-22","index":654,"close":57.44,"high":59.45,"low":57.37,"open":59.34,"volume":1023400},{"timestamp":1716471000,"date":"2024-05-23","index":655,"close":56.99,"high":58.73,"low":56.24,"open":58.4,"volume":1942200},{"timestamp":1716557400,"date":"2024-05-24","index":656,"close":55.17,"high":57.45,"low":55.05,"open":56.2,"volume":1692700},{"timestamp":1716903000,"date":"2024-05-28","index":657,"close":53.5,"high":55.4,"low":53.21,"open":55.25,"volume":1806900},{"timestamp":1716989400,"date":"2024-05-29","index":658,"close":53.11,"high":54.52,"low":53,"open":53.41,"volume":1785100},{"timestamp":1717075800,"date":"2024-05-30","index":659,"close":48.54,"high":52.04,"low":48.07,"open":52,"volume":3947000},{"timestamp":1717162200,"date":"2024-05-31","index":660,"close":47.19,"high":48.85,"low":46.25,"open":48.75,"volume":6094900},{"timestamp":1717421400,"date":"2024-06-03","index":661,"close":47.07,"high":48.92,"low":46.61,"open":47.9,"volume":8814200}],"post":[{"timestamp":1717507800,"date":"2024-06-04","index":662,"close":44.75,"high":48.59,"low":44.58,"open":46.9,"volume":7906400},{"timestamp":1717594200,"date":"2024-06-05","index":663,"close":44.89,"high":45.24,"low":43.82,"open":45.07,"volume":4401300},{"timestamp":1717680600,"date":"2024-06-06","index":664,"close":44.12,"high":44.72,"low":43.3,"open":44.07,"volume":3075700},{"timestamp":1717767000,"date":"2024-06-07","index":665,"close":43.59,"high":43.87,"low":43.16,"open":43.58,"volume":2148800},{"timestamp":1718026200,"date":"2024-06-10","index":666,"close":44.27,"high":44.61,"low":43.25,"open":43.3,"volume":1973400},{"timestamp":1718112600,"date":"2024-06-11","index":667,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222401,"date":"2024-06-12","index":668,"close":46.28,"high":46.93,"low":44.88,"open":45.13,"volume":3705533},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-27","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000},{"timestamp":1710941400,"date":"2024-03-20","index":610,"close":57.22,"high":57.43,"low":54.95,"open":55.41,"volume":2347400},{"timestamp":1711027800,"date":"2024-03-21","index":611,"close":59.87,"high":60.62,"low":57.9,"open":58.22,"volume":4289400},{"timestamp":1711114200,"date":"2024-03-22","index":612,"close":58.72,"high":60.09,"low":58.24,"open":59.37,"volume":2284300},{"timestamp":1711373400,"date":"2024-03-25","index":613,"close":58.8,"high":59.06,"low":58.22,"open":58.68,"volume":1625500},{"timestamp":1711459800,"date":"2024-03-26","index":614,"close":59.08,"high":59.72,"low":58.35,"open":59.17,"volume":1520300},{"timestamp":1711546200,"date":"2024-03-27","index":615,"close":58.75,"high":59.69,"low":57.86,"open":59.42,"volume":1932600}],"post":[{"timestamp":1711632600,"date":"2024-03-28","index":616,"close":58.32,"high":59.25,"low":58.17,"open":58.98,"volume":2079500},{"timestamp":1711978200,"date":"2024-04-01","index":617,"close":55.55,"high":58.58,"low":55.52,"open":58.17,"volume":2251900},{"timestamp":1712064600,"date":"2024-04-02","index":618,"close":55.21,"high":55.36,"low":53.41,"open":54.27,"volume":1865900},{"timestamp":1712151000,"date":"2024-04-03","index":619,"close":56.51,"high":56.65,"low":54.35,"open":54.94,"volume":1518300},{"timestamp":1712237400,"date":"2024-04-04","index":620,"close":56.6,"high":57.96,"low":56.18,"open":57.03,"volume":2564100},{"timestamp":1712323800,"date":"2024-04-05","index":621,"close":56.38,"high":56.47,"low":55.1,"open":56,"volume":1559100},{"timestamp":1712583000,"date":"2024-04-08","index":622,"close":58.6,"high":58.64,"low":56.41,"open":56.9,"volume":1183800},{"timestamp":1712669400,"date":"2024-04-09","index":623,"close":59.53,"high":59.88,"low":58.68,"open":59.72,"volume":1891300},{"timestamp":1712755800,"date":"2024-04-10","index":624,"close":57.95,"high":58.42,"low":57,"open":57.49,"volume":1662100},{"timestamp":1712842200,"date":"2024-04-11","index":625,"close":58.11,"high":59.28,"low":57.55,"open":58.58,"volume":1792400},{"timestamp":1712928600,"date":"2024-04-12","index":626,"close":57.07,"high":59.87,"low":56.72,"open":59.87,"volume":1288200}]},{"date":"2024-03-07","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1708612200,"date":"2024-02-22","index":591,"close":69.61,"high":70.5,"low":68.79,"open":70.28,"volume":1798900},{"timestamp":1708698600,"date":"2024-02-23","index":592,"close":69.94,"high":70.92,"low":68.61,"open":70.18,"volume":1444500},{"timestamp":1708957800,"date":"2024-02-26","index":593,"close":71.11,"high":72.44,"low":69.54,"open":70.72,"volume":1588400},{"timestamp":1709044200,"date":"2024-02-27","index":594,"close":72.13,"high":73.16,"low":71.09,"open":71.98,"volume":1533200},{"timestamp":1709130600,"date":"2024-02-28","index":595,"close":72.2,"high":72.79,"low":70.29,"open":71.13,"volume":1242900},{"timestamp":1709217000,"date":"2024-02-29","index":596,"close":72.12,"high":72.66,"low":70.68,"open":72.47,"volume":2325700},{"timestamp":1709303400,"date":"2024-03-01","index":597,"close":73.31,"high":74.05,"low":70.41,"open":71.55,"volume":3163800},{"timestamp":1709562600,"date":"2024-03-04","index":598,"close":74.47,"high":76.41,"low":72.51,"open":74.9,"volume":11406000},{"timestamp":1709649000,"date":"2024-03-05","index":599,"close":58.84,"high":66.1,"low":58.5,"open":60,"volume":22071200},{"timestamp":1709735400,"date":"2024-03-06","index":600,"close":61.42,"high":63.85,"low":61.21,"open":61.68,"volume":6041600},{"timestamp":1709821800,"date":"2024-03-07","index":601,"close":59.08,"high":62.62,"low":58.48,"open":61.78,"volume":4858500}],"post":[{"timestamp":1709908200,"date":"2024-03-08","index":602,"close":57.7,"high":59.5,"low":57,"open":59.1,"volume":3485300},{"timestamp":1710163800,"date":"2024-03-11","index":603,"close":56.44,"high":57.74,"low":56.1,"open":57.09,"volume":3117700},{"timestamp":1710250200,"date":"2024-03-12","index":604,"close":57.24,"high":58.36,"low":56.55,"open":57.18,"volume":3199600},{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000},{"timestamp":1710941400,"date":"2024-03-20","index":610,"close":57.22,"high":57.43,"low":54.95,"open":55.41,"volume":2347400},{"timestamp":1711027800,"date":"2024-03-21","index":611,"close":59.87,"high":60.62,"low":57.9,"open":58.22,"volume":4289400},{"timestamp":1711114200,"date":"2024-03-22","index":612,"close":58.72,"high":60.09,"low":58.24,"open":59.37,"volume":2284300}]},{"date":"2024-03-04","estimated":0.08,"reported":0.15,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":588,"close":73.37,"high":76.58,"low":73.18,"open":74.04,"volume":2317400},{"timestamp":1708439400,"date":"2024-02-20","index":589,"close":70.18,"high":72.84,"low":68.37,"open":72.64,"volume":1790600},{"timestamp":1708525800,"date":"2024-02-21","index":590,"close":67.41,"high":68.09,"low":66.09,"open":67.51,"volume":2647500},{"timestamp":1708612200,"date":"2024-02-22","index":591,"close":69.61,"high":70.5,"low":68.79,"open":70.28,"volume":1798900},{"timestamp":1708698600,"date":"2024-02-23","index":592,"close":69.94,"high":70.92,"low":68.61,"open":70.18,"volume":1444500},{"timestamp":1708957800,"date":"2024-02-26","index":593,"close":71.11,"high":72.44,"low":69.54,"open":70.72,"volume":1588400},{"timestamp":1709044200,"date":"2024-02-27","index":594,"close":72.13,"high":73.16,"low":71.09,"open":71.98,"volume":1533200},{"timestamp":1709130600,"date":"2024-02-28","index":595,"close":72.2,"high":72.79,"low":70.29,"open":71.13,"volume":1242900},{"timestamp":1709217000,"date":"2024-02-29","index":596,"close":72.12,"high":72.66,"low":70.68,"open":72.47,"volume":2325700},{"timestamp":1709303400,"date":"2024-03-01","index":597,"close":73.31,"high":74.05,"low":70.41,"open":71.55,"volume":3163800},{"timestamp":1709562600,"date":"2024-03-04","index":598,"close":74.47,"high":76.41,"low":72.51,"open":74.9,"volume":11406000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":599,"close":58.84,"high":66.1,"low":58.5,"open":60,"volume":22071200},{"timestamp":1709735400,"date":"2024-03-06","index":600,"close":61.42,"high":63.85,"low":61.21,"open":61.68,"volume":6041600},{"timestamp":1709821800,"date":"2024-03-07","index":601,"close":59.08,"high":62.62,"low":58.48,"open":61.78,"volume":4858500},{"timestamp":1709908200,"date":"2024-03-08","index":602,"close":57.7,"high":59.5,"low":57,"open":59.1,"volume":3485300},{"timestamp":1710163800,"date":"2024-03-11","index":603,"close":56.44,"high":57.74,"low":56.1,"open":57.09,"volume":3117700},{"timestamp":1710250200,"date":"2024-03-12","index":604,"close":57.24,"high":58.36,"low":56.55,"open":57.18,"volume":3199600},{"timestamp":1710336600,"date":"2024-03-13","index":605,"close":55.67,"high":57.17,"low":55.59,"open":56.53,"volume":2514700},{"timestamp":1710423000,"date":"2024-03-14","index":606,"close":54.77,"high":55.52,"low":54.13,"open":55.1,"volume":2545700},{"timestamp":1710509400,"date":"2024-03-15","index":607,"close":53.42,"high":54.47,"low":53.1,"open":54.37,"volume":4542900},{"timestamp":1710768600,"date":"2024-03-18","index":608,"close":55.24,"high":55.76,"low":53.6,"open":53.68,"volume":2957300},{"timestamp":1710855000,"date":"2024-03-19","index":609,"close":55.58,"high":56.16,"low":54.4,"open":54.51,"volume":1551000}]},{"date":"2023-12-04","estimated":-0.01,"reported":0.09,"pre":[{"timestamp":1700231400,"date":"2023-11-17","index":527,"close":46.81,"high":48.05,"low":45.95,"open":46.39,"volume":1930400},{"timestamp":1700490600,"date":"2023-11-20","index":528,"close":47.05,"high":48.69,"low":46.44,"open":46.44,"volume":1485700},{"timestamp":1700577000,"date":"2023-11-21","index":529,"close":46.15,"high":46.49,"low":44.84,"open":46.35,"volume":1333300},{"timestamp":1700663400,"date":"2023-11-22","index":530,"close":46.84,"high":47.43,"low":46.18,"open":47.24,"volume":1046200},{"timestamp":1700836200,"date":"2023-11-24","index":531,"close":47.05,"high":47.15,"low":46,"open":46.51,"volume":388100},{"timestamp":1701095400,"date":"2023-11-27","index":532,"close":46.48,"high":48.19,"low":46.48,"open":47.09,"volume":1019900},{"timestamp":1701181800,"date":"2023-11-28","index":533,"close":47.6,"high":47.99,"low":46.23,"open":46.33,"volume":1213200},{"timestamp":1701268200,"date":"2023-11-29","index":534,"close":48.6,"high":49.82,"low":47.93,"open":48.75,"volume":1826900},{"timestamp":1701354600,"date":"2023-11-30","index":535,"close":48.34,"high":49.66,"low":47.69,"open":48.94,"volume":1114600},{"timestamp":1701441000,"date":"2023-12-01","index":536,"close":52.47,"high":52.86,"low":48.71,"open":48.88,"volume":3819800},{"timestamp":1701700200,"date":"2023-12-04","index":537,"close":52.93,"high":54.3,"low":52.22,"open":52.44,"volume":8275600}],"post":[{"timestamp":1701786600,"date":"2023-12-05","index":538,"close":58.99,"high":61.26,"low":55.19,"open":59.68,"volume":19202300},{"timestamp":1701873000,"date":"2023-12-06","index":539,"close":60.1,"high":62.21,"low":59.41,"open":59.99,"volume":4742600},{"timestamp":1701959400,"date":"2023-12-07","index":540,"close":59.07,"high":60.51,"low":58.07,"open":59.6,"volume":2962600},{"timestamp":1702045800,"date":"2023-12-08","index":541,"close":59.2,"high":59.49,"low":57.21,"open":57.9,"volume":2642200},{"timestamp":1702305000,"date":"2023-12-11","index":542,"close":59.69,"high":60.19,"low":58.46,"open":59.06,"volume":2595400},{"timestamp":1702391400,"date":"2023-12-12","index":543,"close":61.56,"high":61.69,"low":59.31,"open":59.92,"volume":2806100},{"timestamp":1702477800,"date":"2023-12-13","index":544,"close":64.72,"high":64.89,"low":60.94,"open":61.65,"volume":3512100},{"timestamp":1702564200,"date":"2023-12-14","index":545,"close":64.8,"high":67.55,"low":63.9,"open":64.81,"volume":5156200},{"timestamp":1702650600,"date":"2023-12-15","index":546,"close":62.34,"high":64.79,"low":61.53,"open":64,"volume":5350300},{"timestamp":1702909800,"date":"2023-12-18","index":547,"close":63.88,"high":65.05,"low":62.05,"open":62.41,"volume":2891100},{"timestamp":1702996200,"date":"2023-12-19","index":548,"close":63.83,"high":64.19,"low":62.7,"open":63.78,"volume":2324300}]},{"date":"2023-09-05","estimated":-0.03,"reported":0.01,"pre":[{"timestamp":1692624600,"date":"2023-08-21","index":464,"close":44.21,"high":45.19,"low":43.67,"open":44.57,"volume":914700},{"timestamp":1692711000,"date":"2023-08-22","index":465,"close":44.97,"high":45.78,"low":44.14,"open":44.94,"volume":1289300},{"timestamp":1692797400,"date":"2023-08-23","index":466,"close":46.41,"high":46.64,"low":44.48,"open":45.16,"volume":1000400},{"timestamp":1692883800,"date":"2023-08-24","index":467,"close":43.95,"high":47.08,"low":43.88,"open":46.94,"volume":897600},{"timestamp":1692970200,"date":"2023-08-25","index":468,"close":45.19,"high":45.33,"low":43.58,"open":43.87,"volume":771300},{"timestamp":1693229400,"date":"2023-08-28","index":469,"close":45.07,"high":45.72,"low":44.58,"open":45.28,"volume":580800},{"timestamp":1693315800,"date":"2023-08-29","index":470,"close":45.99,"high":46.65,"low":44.75,"open":45.1,"volume":1046700},{"timestamp":1693402200,"date":"2023-08-30","index":471,"close":46.09,"high":46.36,"low":45.38,"open":45.7,"volume":911300},{"timestamp":1693488600,"date":"2023-08-31","index":472,"close":47.37,"high":47.7,"low":46.38,"open":46.55,"volume":1241000},{"timestamp":1693575000,"date":"2023-09-01","index":473,"close":49.17,"high":49.53,"low":47.65,"open":48.02,"volume":2186200},{"timestamp":1693920600,"date":"2023-09-05","index":474,"close":49.74,"high":50.23,"low":48.57,"open":49.6,"volume":4660400}],"post":[{"timestamp":1694007000,"date":"2023-09-06","index":475,"close":49.99,"high":54.38,"low":48.67,"open":52.14,"volume":6531000},{"timestamp":1694093400,"date":"2023-09-07","index":476,"close":51.94,"high":52.58,"low":48.6,"open":48.89,"volume":3096100},{"timestamp":1694179800,"date":"2023-09-08","index":477,"close":52.35,"high":53.15,"low":50.88,"open":51.48,"volume":2074300},{"timestamp":1694439000,"date":"2023-09-11","index":478,"close":52.73,"high":53.48,"low":51.59,"open":52.74,"volume":2166600},{"timestamp":1694525400,"date":"2023-09-12","index":479,"close":52.35,"high":53.93,"low":51.93,"open":53.63,"volume":1787100},{"timestamp":1694611800,"date":"2023-09-13","index":480,"close":50.98,"high":51.83,"low":50.1,"open":50.15,"volume":2862700},{"timestamp":1694698200,"date":"2023-09-14","index":481,"close":49.93,"high":51.22,"low":49.32,"open":50.98,"volume":3017600},{"timestamp":1694784600,"date":"2023-09-15","index":482,"close":48.8,"high":49.51,"low":47.83,"open":49.44,"volume":7152700},{"timestamp":1695043800,"date":"2023-09-18","index":483,"close":48.09,"high":48.43,"low":47.53,"open":47.9,"volume":2503100},{"timestamp":1695130200,"date":"2023-09-19","index":484,"close":47.72,"high":48,"low":46.72,"open":47.81,"volume":1527400},{"timestamp":1695216600,"date":"2023-09-20","index":485,"close":47.42,"high":49.05,"low":47.35,"open":47.55,"volume":1386800}]},{"date":"2023-06-05","estimated":-0.14,"reported":-0.06,"pre":[{"timestamp":1684503000,"date":"2023-05-19","index":401,"close":32.67,"high":33.55,"low":31.78,"open":32.09,"volume":2454100},{"timestamp":1684762200,"date":"2023-05-22","index":402,"close":34.62,"high":35.51,"low":32.67,"open":32.85,"volume":3016300},{"timestamp":1684848600,"date":"2023-05-23","index":403,"close":34.05,"high":35.54,"low":33.95,"open":34.56,"volume":1362200},{"timestamp":1684935000,"date":"2023-05-24","index":404,"close":34.17,"high":34.46,"low":33.5,"open":33.76,"volume":1211100},{"timestamp":1685021400,"date":"2023-05-25","index":405,"close":32.99,"high":35.22,"low":32.65,"open":34.62,"volume":2006000},{"timestamp":1685107800,"date":"2023-05-26","index":406,"close":34.65,"high":35.33,"low":33.06,"open":33.21,"volume":2288000},{"timestamp":1685453400,"date":"2023-05-30","index":407,"close":35.75,"high":36.38,"low":34.62,"open":35.94,"volume":2173100},{"timestamp":1685539800,"date":"2023-05-31","index":408,"close":36.96,"high":37.4,"low":35.2,"open":35.25,"volume":3177600},{"timestamp":1685626200,"date":"2023-06-01","index":409,"close":35.94,"high":36.75,"low":35.77,"open":36.09,"volume":2274600},{"timestamp":1685712600,"date":"2023-06-02","index":410,"close":33.73,"high":36.71,"low":33.55,"open":36.5,"volume":4343400},{"timestamp":1685971800,"date":"2023-06-05","index":411,"close":35.4,"high":35.68,"low":33.09,"open":34,"volume":8063200}],"post":[{"timestamp":1686058200,"date":"2023-06-06","index":412,"close":46.44,"high":47.1,"low":42.06,"open":45.44,"volume":20073100},{"timestamp":1686144600,"date":"2023-06-07","index":413,"close":47.08,"high":49.78,"low":46.05,"open":46.76,"volume":6777000},{"timestamp":1686231000,"date":"2023-06-08","index":414,"close":45.86,"high":48.2,"low":45.3,"open":46.43,"volume":4344600},{"timestamp":1686317400,"date":"2023-06-09","index":415,"close":47.18,"high":48.73,"low":46.21,"open":46.61,"volume":3197600},{"timestamp":1686576600,"date":"2023-06-12","index":416,"close":49.11,"high":49.18,"low":46.94,"open":47.51,"volume":2295000},{"timestamp":1686663000,"date":"2023-06-13","index":417,"close":50.68,"high":50.95,"low":48.55,"open":49.5,"volume":2785700},{"timestamp":1686749400,"date":"2023-06-14","index":418,"close":50.81,"high":52.38,"low":49.44,"open":50.22,"volume":4349100},{"timestamp":1686835800,"date":"2023-06-15","index":419,"close":53.44,"high":53.65,"low":49.5,"open":49.55,"volume":3496200},{"timestamp":1686922200,"date":"2023-06-16","index":420,"close":51.24,"high":53.79,"low":50.58,"open":53.6,"volume":3011700},{"timestamp":1687267800,"date":"2023-06-20","index":421,"close":49.56,"high":50.75,"low":48.37,"open":50.18,"volume":3046700},{"timestamp":1687354200,"date":"2023-06-21","index":422,"close":46.78,"high":48.6,"low":46.26,"open":48.44,"volume":4598900}]},{"date":"2023-03-13","estimated":-0.14,"reported":-0.03,"pre":[{"timestamp":1677508200,"date":"2023-02-27","index":343,"close":43.68,"high":44.5,"low":43.39,"open":44.38,"volume":697500},{"timestamp":1677594600,"date":"2023-02-28","index":344,"close":44.04,"high":44.6,"low":43.58,"open":43.91,"volume":1191800},{"timestamp":1677681000,"date":"2023-03-01","index":345,"close":42.82,"high":45.19,"low":42.74,"open":44.12,"volume":1397300},{"timestamp":1677767400,"date":"2023-03-02","index":346,"close":49.98,"high":52.99,"low":41.84,"open":42.43,"volume":9087600},{"timestamp":1677853800,"date":"2023-03-03","index":347,"close":52.26,"high":52.66,"low":49.52,"open":49.81,"volume":3009300},{"timestamp":1678113000,"date":"2023-03-06","index":348,"close":51.19,"high":53.44,"low":50.2,"open":53.44,"volume":1674500},{"timestamp":1678199400,"date":"2023-03-07","index":349,"close":49.84,"high":52.12,"low":49.8,"open":51.19,"volume":1430400},{"timestamp":1678285800,"date":"2023-03-08","index":350,"close":50.03,"high":50.64,"low":49.26,"open":49.74,"volume":1156400},{"timestamp":1678372200,"date":"2023-03-09","index":351,"close":47.37,"high":51.01,"low":46.97,"open":50.5,"volume":1585100},{"timestamp":1678458600,"date":"2023-03-10","index":352,"close":44.35,"high":46.85,"low":42.62,"open":46.78,"volume":2485600},{"timestamp":1678714200,"date":"2023-03-13","index":353,"close":44.6,"high":45.55,"low":41.6,"open":42.82,"volume":6473800}],"post":[{"timestamp":1678800600,"date":"2023-03-14","index":354,"close":33.96,"high":34.31,"low":30.92,"open":30.98,"volume":20271200},{"timestamp":1678887000,"date":"2023-03-15","index":355,"close":33.45,"high":34.19,"low":31.79,"open":33.65,"volume":6141700},{"timestamp":1678973400,"date":"2023-03-16","index":356,"close":35.22,"high":36.34,"low":34.13,"open":34.31,"volume":5654300},{"timestamp":1679059800,"date":"2023-03-17","index":357,"close":36.92,"high":37.59,"low":34.35,"open":35.2,"volume":4613200},{"timestamp":1679319000,"date":"2023-03-20","index":358,"close":36.25,"high":37.76,"low":35.54,"open":36.56,"volume":2985700},{"timestamp":1679405400,"date":"2023-03-21","index":359,"close":37.98,"high":39.05,"low":36.52,"open":36.57,"volume":2208800},{"timestamp":1679491800,"date":"2023-03-22","index":360,"close":36.17,"high":37.86,"low":35.7,"open":37.86,"volume":3293400},{"timestamp":1679578200,"date":"2023-03-23","index":361,"close":36.93,"high":38.02,"low":35.65,"open":37,"volume":3516400},{"timestamp":1679664600,"date":"2023-03-24","index":362,"close":33.74,"high":37.1,"low":33.49,"open":36.82,"volume":4367300},{"timestamp":1679923800,"date":"2023-03-27","index":363,"close":33.94,"high":34.55,"low":33.17,"open":34.14,"volume":2583400},{"timestamp":1680010200,"date":"2023-03-28","index":364,"close":33.9,"high":34.06,"low":32.62,"open":33.5,"volume":2682700}]},{"date":"2022-12-05","estimated":-0.15,"reported":-0.1,"pre":[{"timestamp":1668781800,"date":"2022-11-18","index":277,"close":40.06,"high":42.99,"low":39.45,"open":42.81,"volume":1239900},{"timestamp":1669041000,"date":"2022-11-21","index":278,"close":38.22,"high":39.5,"low":37.37,"open":39.5,"volume":1567800},{"timestamp":1669127400,"date":"2022-11-22","index":279,"close":37.84,"high":38.05,"low":36.64,"open":38,"volume":1088500},{"timestamp":1669213800,"date":"2022-11-23","index":280,"close":39.71,"high":40.31,"low":37.36,"open":38,"volume":1647400},{"timestamp":1669386600,"date":"2022-11-25","index":281,"close":39.4,"high":39.84,"low":38.88,"open":39.18,"volume":226400},{"timestamp":1669645800,"date":"2022-11-28","index":282,"close":38.85,"high":40,"low":38.63,"open":38.67,"volume":676800},{"timestamp":1669732200,"date":"2022-11-29","index":283,"close":38.39,"high":40.19,"low":37.9,"open":39.61,"volume":1061700},{"timestamp":1669818600,"date":"2022-11-30","index":284,"close":39.55,"high":39.74,"low":36.2,"open":38.09,"volume":2129300},{"timestamp":1669905000,"date":"2022-12-01","index":285,"close":42.94,"high":43.36,"low":39.05,"open":39.31,"volume":2763200},{"timestamp":1669991400,"date":"2022-12-02","index":286,"close":41.27,"high":42.77,"low":40.19,"open":41.24,"volume":1458900},{"timestamp":1670250600,"date":"2022-12-05","index":287,"close":38.33,"high":43.16,"low":37.61,"open":41.22,"volume":5519300}],"post":[{"timestamp":1670337000,"date":"2022-12-06","index":288,"close":41.95,"high":44.77,"low":40.05,"open":43.85,"volume":11580200},{"timestamp":1670423400,"date":"2022-12-07","index":289,"close":42.78,"high":43.85,"low":41,"open":42.71,"volume":3886400},{"timestamp":1670509800,"date":"2022-12-08","index":290,"close":47.43,"high":48.45,"low":41.46,"open":43,"volume":4017500},{"timestamp":1670596200,"date":"2022-12-09","index":291,"close":46.37,"high":48.7,"low":46.03,"open":46.51,"volume":1604700},{"timestamp":1670855400,"date":"2022-12-12","index":292,"close":49.24,"high":49.32,"low":46.5,"open":46.5,"volume":1887600},{"timestamp":1670941800,"date":"2022-12-13","index":293,"close":49.29,"high":52.32,"low":48.11,"open":51.69,"volume":4020300},{"timestamp":1671028200,"date":"2022-12-14","index":294,"close":49.7,"high":51.49,"low":48.33,"open":48.68,"volume":2597700},{"timestamp":1671114600,"date":"2022-12-15","index":295,"close":48.83,"high":50.5,"low":47.88,"open":48.05,"volume":1834200},{"timestamp":1671201000,"date":"2022-12-16","index":296,"close":49.77,"high":50.38,"low":47.77,"open":48.43,"volume":3018800},{"timestamp":1671460200,"date":"2022-12-19","index":297,"close":45.18,"high":49.16,"low":44.7,"open":49.12,"volume":2482200},{"timestamp":1671546600,"date":"2022-12-20","index":298,"close":46.46,"high":46.63,"low":43.88,"open":44.43,"volume":1952200}]},{"date":"2022-09-06","estimated":-0.23,"reported":-0.15,"pre":[{"timestamp":1661175000,"date":"2022-08-22","index":214,"close":59.31,"high":60.17,"low":57.53,"open":59.51,"volume":1277500},{"timestamp":1661261400,"date":"2022-08-23","index":215,"close":62.06,"high":62.56,"low":59.07,"open":59.75,"volume":1413600},{"timestamp":1661347800,"date":"2022-08-24","index":216,"close":63.56,"high":65.3,"low":60.97,"open":61.86,"volume":1099000},{"timestamp":1661434200,"date":"2022-08-25","index":217,"close":65.5,"high":66.23,"low":63.87,"open":64.58,"volume":949100},{"timestamp":1661520600,"date":"2022-08-26","index":218,"close":64.43,"high":65.81,"low":62.6,"open":65.08,"volume":1010600},{"timestamp":1661779800,"date":"2022-08-29","index":219,"close":62.75,"high":64.8,"low":62.48,"open":62.48,"volume":1046000},{"timestamp":1661866200,"date":"2022-08-30","index":220,"close":62.33,"high":63.57,"low":60.63,"open":63.27,"volume":1382400},{"timestamp":1661952600,"date":"2022-08-31","index":221,"close":59.87,"high":64.49,"low":59.6,"open":64.48,"volume":1387300},{"timestamp":1662039000,"date":"2022-09-01","index":222,"close":50.53,"high":57.81,"low":48,"open":57.73,"volume":4326200},{"timestamp":1662125400,"date":"2022-09-02","index":223,"close":48.31,"high":51.98,"low":47.57,"open":51.92,"volume":2404300},{"timestamp":1662471000,"date":"2022-09-06","index":224,"close":47.4,"high":49.69,"low":46.39,"open":48.93,"volume":3432500}],"post":[{"timestamp":1662557400,"date":"2022-09-07","index":225,"close":54.16,"high":54.36,"low":46.7,"open":47.96,"volume":4362400},{"timestamp":1662643800,"date":"2022-09-08","index":226,"close":55.28,"high":57.59,"low":52.28,"open":53.91,"volume":2423100},{"timestamp":1662730200,"date":"2022-09-09","index":227,"close":57.98,"high":58.22,"low":55.95,"open":55.96,"volume":1651300},{"timestamp":1662989400,"date":"2022-09-12","index":228,"close":61.71,"high":61.99,"low":57.51,"open":57.76,"volume":1718800},{"timestamp":1663075800,"date":"2022-09-13","index":229,"close":58.23,"high":61.28,"low":57.96,"open":58.46,"volume":2578300},{"timestamp":1663162200,"date":"2022-09-14","index":230,"close":61.21,"high":62.12,"low":56.72,"open":57.9,"volume":2047700},{"timestamp":1663248600,"date":"2022-09-15","index":231,"close":60.21,"high":61.83,"low":58.07,"open":59.01,"volume":3360000},{"timestamp":1663335000,"date":"2022-09-16","index":232,"close":57.38,"high":58.64,"low":55.39,"open":58.33,"volume":4208800},{"timestamp":1663594200,"date":"2022-09-19","index":233,"close":55.29,"high":57,"low":53.68,"open":56.11,"volume":1711000},{"timestamp":1663680600,"date":"2022-09-20","index":234,"close":54.14,"high":55.08,"low":53.31,"open":54.08,"volume":1479700},{"timestamp":1663767000,"date":"2022-09-21","index":235,"close":55.21,"high":57.35,"low":53.67,"open":54.53,"volume":2385200}]},{"date":"2022-06-06","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1653053400,"date":"2022-05-20","index":151,"close":37.75,"high":40.36,"low":35.1,"open":40.1,"volume":1465900},{"timestamp":1653312600,"date":"2022-05-23","index":152,"close":37.88,"high":39.02,"low":36.26,"open":38.01,"volume":925900},{"timestamp":1653399000,"date":"2022-05-24","index":153,"close":34.84,"high":36.8,"low":33,"open":36.5,"volume":1002800},{"timestamp":1653485400,"date":"2022-05-25","index":154,"close":37.09,"high":37.67,"low":34.74,"open":34.75,"volume":1308800},{"timestamp":1653571800,"date":"2022-05-26","index":155,"close":40.07,"high":42.47,"low":36.14,"open":37.07,"volume":1823600},{"timestamp":1653658200,"date":"2022-05-27","index":156,"close":42.94,"high":43.26,"low":40.07,"open":40.66,"volume":1143100},{"timestamp":1654003800,"date":"2022-05-31","index":157,"close":38.94,"high":43.47,"low":38.68,"open":42.69,"volume":1800700},{"timestamp":1654090200,"date":"2022-06-01","index":158,"close":38.33,"high":41.32,"low":38.01,"open":39.54,"volume":808300},{"timestamp":1654176600,"date":"2022-06-02","index":159,"close":44.9,"high":44.97,"low":38.16,"open":38.32,"volume":1725600},{"timestamp":1654263000,"date":"2022-06-03","index":160,"close":40.93,"high":43.75,"low":40.28,"open":43.01,"volume":1650300},{"timestamp":1654522200,"date":"2022-06-06","index":161,"close":39.84,"high":42.55,"low":38.75,"open":42.25,"volume":3063300}],"post":[{"timestamp":1654608600,"date":"2022-06-07","index":162,"close":51,"high":51.98,"low":43.65,"open":44.13,"volume":8332400},{"timestamp":1654695000,"date":"2022-06-08","index":163,"close":50.35,"high":54.5,"low":49.49,"open":51.05,"volume":2797300},{"timestamp":1654781400,"date":"2022-06-09","index":164,"close":49.16,"high":51.78,"low":47.79,"open":49.5,"volume":1799500},{"timestamp":1654867800,"date":"2022-06-10","index":165,"close":44.95,"high":47.81,"low":42.82,"open":46.86,"volume":2431400},{"timestamp":1655127000,"date":"2022-06-13","index":166,"close":42.52,"high":44.4,"low":40.13,"open":41.59,"volume":1985100},{"timestamp":1655213400,"date":"2022-06-14","index":167,"close":45.14,"high":45.63,"low":41.3,"open":42.74,"volume":1715100},{"timestamp":1655299800,"date":"2022-06-15","index":168,"close":47.84,"high":49.65,"low":44.58,"open":45.13,"volume":2650200},{"timestamp":1655386200,"date":"2022-06-16","index":169,"close":43.93,"high":46.56,"low":43.15,"open":45.08,"volume":1845800},{"timestamp":1655472600,"date":"2022-06-17","index":170,"close":44.01,"high":46.24,"low":43.13,"open":44.1,"volume":3670000},{"timestamp":1655818200,"date":"2022-06-21","index":171,"close":46.73,"high":47.89,"low":44.98,"open":44.98,"volume":1786300},{"timestamp":1655904600,"date":"2022-06-22","index":172,"close":47.88,"high":49.96,"low":45.04,"open":45.23,"volume":1635500}]},{"date":"2022-03-14","estimated":-0.25,"reported":-0.16,"pre":[{"timestamp":1646058600,"date":"2022-02-28","index":93,"close":58.27,"high":60.87,"low":55.49,"open":56.8,"volume":857500},{"timestamp":1646145000,"date":"2022-03-01","index":94,"close":54.39,"high":58.67,"low":52.01,"open":57.96,"volume":1185400},{"timestamp":1646231400,"date":"2022-03-02","index":95,"close":55.48,"high":56.14,"low":52.4,"open":54.78,"volume":488800},{"timestamp":1646317800,"date":"2022-03-03","index":96,"close":48.99,"high":55.33,"low":47.73,"open":55.33,"volume":912000},{"timestamp":1646404200,"date":"2022-03-04","index":97,"close":44.74,"high":50,"low":43.12,"open":48.77,"volume":1433200},{"timestamp":1646663400,"date":"2022-03-07","index":98,"close":37.85,"high":45.74,"low":37.81,"open":45.3,"volume":2400600},{"timestamp":1646749800,"date":"2022-03-08","index":99,"close":39.5,"high":42.33,"low":36.69,"open":37.87,"volume":2215700},{"timestamp":1646836200,"date":"2022-03-09","index":100,"close":40.6,"high":43.28,"low":40.15,"open":41.06,"volume":703400},{"timestamp":1646922600,"date":"2022-03-10","index":101,"close":39.33,"high":40.5,"low":36.3,"open":39.69,"volume":1062900},{"timestamp":1647009000,"date":"2022-03-11","index":102,"close":35.5,"high":40.65,"low":35.12,"open":40.58,"volume":1047900},{"timestamp":1647264600,"date":"2022-03-14","index":103,"close":33.1,"high":35.34,"low":30.74,"open":35.12,"volume":3481900}],"post":[{"timestamp":1647351000,"date":"2022-03-15","index":104,"close":35.67,"high":40.9,"low":33.61,"open":39,"volume":6260200},{"timestamp":1647437400,"date":"2022-03-16","index":105,"close":42.74,"high":47.32,"low":36.61,"open":37.3,"volume":4373000},{"timestamp":1647523800,"date":"2022-03-17","index":106,"close":49.4,"high":50.67,"low":40.77,"open":42.55,"volume":4598300},{"timestamp":1647610200,"date":"2022-03-18","index":107,"close":62.79,"high":65.27,"low":48.1,"open":48.1,"volume":5196200},{"timestamp":1647869400,"date":"2022-03-21","index":108,"close":57.05,"high":62.99,"low":56.51,"open":61.19,"volume":2378800},{"timestamp":1647955800,"date":"2022-03-22","index":109,"close":56.97,"high":60.93,"low":55.06,"open":57.2,"volume":1861700},{"timestamp":1648042200,"date":"2022-03-23","index":110,"close":54.19,"high":58.33,"low":53.32,"open":55.87,"volume":1638200},{"timestamp":1648128600,"date":"2022-03-24","index":111,"close":52.76,"high":55.74,"low":51.61,"open":54.8,"volume":1437300},{"timestamp":1648215000,"date":"2022-03-25","index":112,"close":50.55,"high":53,"low":48.01,"open":53,"volume":1816900},{"timestamp":1648474200,"date":"2022-03-28","index":113,"close":53.76,"high":55.74,"low":49.34,"open":50.18,"volume":2073200},{"timestamp":1648560600,"date":"2022-03-29","index":114,"close":57.63,"high":58.53,"low":54.15,"open":55.02,"volume":2186600}]},{"date":"2021-12-06","estimated":-0.48,"reported":-0.34,"pre":[{"timestamp":1637332200,"date":"2021-11-19","index":26,"close":112.01,"high":116.41,"low":110.6,"open":114.53,"volume":523900},{"timestamp":1637591400,"date":"2021-11-22","index":27,"close":102.55,"high":114.99,"low":101.68,"open":113,"volume":621100},{"timestamp":1637677800,"date":"2021-11-23","index":28,"close":94.79,"high":103.47,"low":94.51,"open":101.91,"volume":1186000},{"timestamp":1637764200,"date":"2021-11-24","index":29,"close":96.85,"high":99.99,"low":91.05,"open":94.45,"volume":1071900},{"timestamp":1637937000,"date":"2021-11-26","index":30,"close":95.99,"high":98.54,"low":93.52,"open":96.09,"volume":418300},{"timestamp":1638196200,"date":"2021-11-29","index":31,"close":100.02,"high":100.09,"low":94.15,"open":96.64,"volume":502000},{"timestamp":1638282600,"date":"2021-11-30","index":32,"close":96.54,"high":101.29,"low":93.51,"open":100,"volume":683200},{"timestamp":1638369000,"date":"2021-12-01","index":33,"close":89.32,"high":99,"low":88.26,"open":98.32,"volume":947000},{"timestamp":1638455400,"date":"2021-12-02","index":34,"close":91.23,"high":94,"low":87.53,"open":90,"volume":404800},{"timestamp":1638541800,"date":"2021-12-03","index":35,"close":88,"high":93.69,"low":82.18,"open":92.66,"volume":617700},{"timestamp":1638801000,"date":"2021-12-06","index":36,"close":89.16,"high":91.95,"low":83.7,"open":89.07,"volume":804200}],"post":[{"timestamp":1638887400,"date":"2021-12-07","index":37,"close":81.74,"high":89.62,"low":77.55,"open":89,"volume":2959700},{"timestamp":1638973800,"date":"2021-12-08","index":38,"close":84.32,"high":86.78,"low":80,"open":81,"volume":1465700},{"timestamp":1639060200,"date":"2021-12-09","index":39,"close":76.92,"high":81.48,"low":75,"open":77.51,"volume":3204200},{"timestamp":1639146600,"date":"2021-12-10","index":40,"close":75,"high":77.93,"low":70.82,"open":76.4,"volume":1649300},{"timestamp":1639405800,"date":"2021-12-13","index":41,"close":72.75,"high":75.62,"low":72.31,"open":74.74,"volume":996100},{"timestamp":1639492200,"date":"2021-12-14","index":42,"close":77.16,"high":78.55,"low":70,"open":71.38,"volume":1304700},{"timestamp":1639578600,"date":"2021-12-15","index":43,"close":82.1,"high":82.21,"low":75.21,"open":77,"volume":1113400},{"timestamp":1639665000,"date":"2021-12-16","index":44,"close":77.11,"high":85.25,"low":75.06,"open":82.1,"volume":1124000},{"timestamp":1639751400,"date":"2021-12-17","index":45,"close":85.69,"high":87.13,"low":73.74,"open":75.83,"volume":2413800},{"timestamp":1640010600,"date":"2021-12-20","index":46,"close":92.86,"high":93.67,"low":82.82,"open":84.9,"volume":1795300},{"timestamp":1640097000,"date":"2021-12-21","index":47,"close":94.84,"high":95,"low":87.42,"open":93.2,"volume":965900}]},{"date":"2021-10-14","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/IBM_full.json b/data/IBM_full.json
index ce50f96fd..1231d6cd0 100644
--- a/data/IBM_full.json
+++ b/data/IBM_full.json
@@ -1 +1 @@
-[{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-24","estimated":2.19,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-20","estimated":1.47,"reported":1.55,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":166.27,"high":167.55,"low":165.88,"open":167.5,"volume":4266600},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":167.15,"high":168.07,"low":166.32,"open":167.13,"volume":2255400},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":167.56,"high":168.06,"low":166.76,"open":167.5,"volume":2414900},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":167.36,"high":168.13,"low":166.48,"open":167.86,"volume":2601000},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":168.26,"high":168.35,"low":167.34,"open":167.94,"volume":4468800},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":168.97,"high":169.63,"low":167.79,"open":168.26,"volume":3492300},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":169.03,"high":169.11,"low":167.33,"open":168.97,"volume":2956400}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":169.92,"high":170.16,"low":168.38,"open":169,"volume":2726300},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":173.47,"high":174.97,"low":169.94,"open":169.94,"volume":6459800},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":173.69,"high":174.99,"low":172.76,"open":173.39,"volume":3294900},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":170.67,"high":175.46,"low":170.44,"open":175.39,"volume":3341300},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":170.89,"high":172.01,"low":170.21,"open":171.48,"volume":2587400},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":169.66,"high":171.09,"low":168.65,"open":170.44,"volume":2629500},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":167.05,"high":168.63,"low":166.21,"open":168,"volume":4206600},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":165.63,"high":166.73,"low":164.23,"open":165.56,"volume":3853000},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":166.85,"high":166.97,"low":163.84,"open":165.7,"volume":4905000},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":165.28,"high":166.78,"low":163.53,"open":166.54,"volume":2776100},{"timestamp":1717507800,"date":"2024-06-04","index":12603,"close":165.81,"high":166.4,"low":163.88,"open":164.6,"volume":2594200}]},{"date":"2024-04-30","estimated":1.47,"reported":1.55,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":166.27,"high":167.55,"low":165.88,"open":167.5,"volume":4266600},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":167.15,"high":168.07,"low":166.32,"open":167.13,"volume":2255400},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":167.56,"high":168.06,"low":166.76,"open":167.5,"volume":2414900},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":167.36,"high":168.13,"low":166.48,"open":167.86,"volume":2601000}]},{"date":"2024-04-24","estimated":1.6,"reported":1.68,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":189.31,"high":191.25,"low":186.66,"open":190.54,"volume":2794200},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":186.04,"high":187.92,"low":185.52,"open":187.42,"volume":3081700},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":185.9,"high":186.8,"low":184.58,"open":186.04,"volume":2861700},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":182.27,"high":185.17,"low":181.69,"open":184,"volume":3545100},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000}]},{"date":"2024-03-11","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":185.72,"high":186.46,"low":184.57,"open":184.9,"volume":3433800},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":184.13,"high":186.13,"low":184.06,"open":185.6,"volume":4620800},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":184.87,"high":185.13,"low":182.62,"open":184.16,"volume":3641400},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":185.3,"high":185.37,"low":183.55,"open":184.63,"volume":3216300},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":185.03,"high":186.85,"low":184.69,"open":186.15,"volume":6458500},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":188.2,"high":188.38,"low":185.18,"open":185.49,"volume":4017300},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":193.06,"high":193.9,"low":187.6,"open":187.76,"volume":7938300},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":191.95,"high":193.94,"low":190.57,"open":192,"volume":5653600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":196.16,"high":198.13,"low":192.96,"open":193.5,"volume":6945800},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":196.54,"high":198.73,"low":196.14,"open":197.58,"volume":4604500},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":195.95,"high":197.77,"low":194.38,"open":196.06,"volume":3942500}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":191.73,"high":195.38,"low":190.88,"open":195.09,"volume":4725100},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":197.78,"high":199.18,"low":192.15,"open":192.46,"volume":5880100},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":196.7,"high":198.1,"low":195.32,"open":197.55,"volume":3993300},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":193.43,"high":197.75,"low":192.12,"open":196.95,"volume":4109600},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":191.07,"high":193.06,"low":190.7,"open":191.99,"volume":8827900},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":191.69,"high":193.23,"low":190.32,"open":191.7,"volume":5410600},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":193.34,"high":193.58,"low":190.28,"open":191.49,"volume":5317300},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":193.96,"high":193.98,"low":191.31,"open":192.87,"volume":3238600},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":191.9,"high":193.37,"low":190.01,"open":193,"volume":6013600},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":190.84,"high":192.99,"low":190.51,"open":192,"volume":3987700},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":188.79,"high":190.82,"low":188.75,"open":190.26,"volume":3718300}]},{"date":"2024-03-05","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":187.64,"high":188.95,"low":185.95,"open":186.63,"volume":4841900},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":183.44,"high":188.77,"low":183.06,"open":187.64,"volume":4247200},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":179.7,"high":183.03,"low":178.75,"open":182.56,"volume":4728500},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":184.21,"high":184.55,"low":181.93,"open":182.45,"volume":5078400},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":185.72,"high":186.46,"low":184.57,"open":184.9,"volume":3433800},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":184.13,"high":186.13,"low":184.06,"open":185.6,"volume":4620800},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":184.87,"high":185.13,"low":182.62,"open":184.16,"volume":3641400},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":185.3,"high":185.37,"low":183.55,"open":184.63,"volume":3216300},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":185.03,"high":186.85,"low":184.69,"open":186.15,"volume":6458500},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":188.2,"high":188.38,"low":185.18,"open":185.49,"volume":4017300},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":193.06,"high":193.9,"low":187.6,"open":187.76,"volume":7938300}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":191.95,"high":193.94,"low":190.57,"open":192,"volume":5653600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":196.16,"high":198.13,"low":192.96,"open":193.5,"volume":6945800},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":196.54,"high":198.73,"low":196.14,"open":197.58,"volume":4604500},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":195.95,"high":197.77,"low":194.38,"open":196.06,"volume":3942500},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":191.73,"high":195.38,"low":190.88,"open":195.09,"volume":4725100},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":197.78,"high":199.18,"low":192.15,"open":192.46,"volume":5880100},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":196.7,"high":198.1,"low":195.32,"open":197.55,"volume":3993300},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":193.43,"high":197.75,"low":192.12,"open":196.95,"volume":4109600},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":191.07,"high":193.06,"low":190.7,"open":191.99,"volume":8827900},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":191.69,"high":193.23,"low":190.32,"open":191.7,"volume":5410600},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":193.34,"high":193.58,"low":190.28,"open":191.49,"volume":5317300}]},{"date":"2024-02-20","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":183.74,"high":184.02,"low":182.63,"open":183.34,"volume":4841200},{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":184.36,"high":184.55,"low":181.49,"open":182.63,"volume":5161200},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":186.34,"high":187.18,"low":183.85,"open":184.44,"volume":5064600},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":186.16,"high":186.48,"low":184.03,"open":185.9,"volume":4724000},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":183.7,"high":184.77,"low":182.36,"open":184.28,"volume":4290500},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":183.57,"high":185,"low":182.26,"open":185,"volume":3173400},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":186.87,"high":186.98,"low":183.62,"open":183.62,"volume":4714300},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":187.64,"high":188.95,"low":185.95,"open":186.63,"volume":4841900}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":183.44,"high":188.77,"low":183.06,"open":187.64,"volume":4247200},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":179.7,"high":183.03,"low":178.75,"open":182.56,"volume":4728500},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":184.21,"high":184.55,"low":181.93,"open":182.45,"volume":5078400},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":185.72,"high":186.46,"low":184.57,"open":184.9,"volume":3433800},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":184.13,"high":186.13,"low":184.06,"open":185.6,"volume":4620800},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":184.87,"high":185.13,"low":182.62,"open":184.16,"volume":3641400},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":185.3,"high":185.37,"low":183.55,"open":184.63,"volume":3216300},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":185.03,"high":186.85,"low":184.69,"open":186.15,"volume":6458500},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":188.2,"high":188.38,"low":185.18,"open":185.49,"volume":4017300},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":193.06,"high":193.9,"low":187.6,"open":187.76,"volume":7938300},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":191.95,"high":193.94,"low":190.57,"open":192,"volume":5653600}]},{"date":"2024-01-24","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":12501,"close":161.14,"high":161.22,"low":157.89,"open":158.69,"volume":3321700},{"timestamp":1704810600,"date":"2024-01-09","index":12502,"close":160.08,"high":160.48,"low":159.51,"open":160,"volume":2617200},{"timestamp":1704897000,"date":"2024-01-10","index":12503,"close":161.23,"high":161.34,"low":159.74,"open":160.28,"volume":2967800},{"timestamp":1704983400,"date":"2024-01-11","index":12504,"close":162.16,"high":162.23,"low":160.29,"open":161.02,"volume":3778200},{"timestamp":1705069800,"date":"2024-01-12","index":12505,"close":165.8,"high":165.98,"low":162.35,"open":162.97,"volume":4956400},{"timestamp":1705415400,"date":"2024-01-16","index":12506,"close":166.96,"high":167.25,"low":165.34,"open":165.8,"volume":4869600},{"timestamp":1705501800,"date":"2024-01-17","index":12507,"close":166.08,"high":167.82,"low":165.5,"open":166.79,"volume":4288600},{"timestamp":1705588200,"date":"2024-01-18","index":12508,"close":166.84,"high":166.99,"low":165.04,"open":166.49,"volume":3776900},{"timestamp":1705674600,"date":"2024-01-19","index":12509,"close":171.48,"high":171.58,"low":169.18,"open":170.59,"volume":6925800},{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":172.83,"high":174.45,"low":172.4,"open":172.82,"volume":4926000},{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":173.94,"high":174.02,"low":172.48,"open":172.9,"volume":3983500}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":173.93,"high":174.86,"low":172.9,"open":174.76,"volume":9097800},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":190.43,"high":196.9,"low":184.83,"open":184.96,"volume":29596200},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":187.42,"high":192.39,"low":186.16,"open":191.31,"volume":9895900},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":187.14,"high":189.46,"low":186.05,"open":187.46,"volume":6107900},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":187.87,"high":188.65,"low":186.77,"open":187.71,"volume":4575100},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":183.66,"high":187.65,"low":183.14,"open":187.05,"volume":8876100},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":186.9,"high":187.51,"low":182.71,"open":183.63,"volume":4669400},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":183.74,"high":184.02,"low":182.63,"open":183.34,"volume":4841200}]},{"date":"2023-10-25","estimated":2.13,"reported":2.2,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12440,"close":142.11,"high":143.42,"low":141.72,"open":142.6,"volume":3015800},{"timestamp":1697031000,"date":"2023-10-11","index":12441,"close":143.23,"high":143.34,"low":142.14,"open":142.51,"volume":2511500},{"timestamp":1697117400,"date":"2023-10-12","index":12442,"close":141.24,"high":142.93,"low":140.95,"open":142.51,"volume":3921100},{"timestamp":1697203800,"date":"2023-10-13","index":12443,"close":138.46,"high":140.12,"low":138.27,"open":139.77,"volume":4582800},{"timestamp":1697463000,"date":"2023-10-16","index":12444,"close":139.21,"high":139.78,"low":138.52,"open":139.28,"volume":3361500},{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":140.32,"high":140.62,"low":136.31,"open":137.12,"volume":4172800},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":139.97,"high":140.43,"low":139.58,"open":140,"volume":3330000},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":138.01,"high":139.41,"low":137.93,"open":138.64,"volume":5314200},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":137.16,"high":139.27,"low":137.12,"open":138.15,"volume":4865300},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":136.38,"high":137.68,"low":135.87,"open":136.63,"volume":3457500},{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":137.79,"high":137.98,"low":136.05,"open":136.74,"volume":3698000}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":137.08,"high":138.49,"low":136.33,"open":137.5,"volume":6472500},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":143.76,"high":144.41,"low":141.58,"open":142.2,"volume":11130200},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":142.52,"high":144.7,"low":141.71,"open":143.62,"volume":5469200},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":142.63,"high":144.5,"low":142.58,"open":143.19,"volume":4204100},{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":144.64,"high":144.76,"low":142.59,"open":143,"volume":6591800},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":145.4,"high":146.51,"low":144.45,"open":145,"volume":4750100},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":147.01,"high":147.1,"low":144.84,"open":145.77,"volume":3902700},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":147.9,"high":148.45,"low":147.28,"open":147.45,"volume":3510100},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":148.97,"high":149.23,"low":147.85,"open":147.89,"volume":4597200},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":148.83,"high":149.28,"low":148.03,"open":149.03,"volume":3549900},{"timestamp":1699453800,"date":"2023-11-08","index":12461,"close":148.03,"high":149.68,"low":147.59,"open":149.25,"volume":3618600}]},{"date":"2023-07-19","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":12371,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12372,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12373,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12374,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12375,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12376,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12377,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12378,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12379,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12380,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":144.17,"high":144.3,"low":142.31,"open":142.78,"volume":4957400}]},{"date":"2023-04-19","estimated":1.26,"reported":1.36,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":12309,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12310,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12311,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12312,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12313,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12314,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12315,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12316,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12317,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12318,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":123.45,"high":125.57,"low":123.26,"open":125.46,"volume":4554200}]},{"date":"2023-01-25","estimated":3.6,"reported":3.6,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12251,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12252,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12253,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12254,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12255,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12256,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12257,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12258,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12259,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12260,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12272,"close":135.98,"high":136.74,"low":135.16,"open":135.71,"volume":4593700}]},{"date":"2022-10-19","estimated":1.77,"reported":1.81,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":12185,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12186,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12187,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12188,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12189,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12190,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12191,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12192,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12193,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12194,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":136.83,"high":140.17,"low":136.8,"open":137.75,"volume":5360500}]},{"date":"2022-07-18","estimated":2.27,"reported":2.31,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12119,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12120,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12121,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12122,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12123,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12124,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12125,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12126,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12127,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12128,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12129,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12130,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":132.04,"high":132.7,"low":130.7,"open":130.75,"volume":4142100}]},{"date":"2022-04-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12058,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":12059,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":12060,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":12061,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":12062,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":12063,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":12064,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":12065,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":12066,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":12067,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":12068,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":132.52,"high":133.6,"low":131.99,"open":133,"volume":3688600}]},{"date":"2022-01-24","estimated":3.3,"reported":3.35,"pre":[{"timestamp":1641479400,"date":"2022-01-06","index":11999,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":12000,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":12001,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":12002,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":12003,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":12004,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":12005,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":12006,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":12007,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":12008,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":12009,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":12010,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":137.24,"high":137.82,"low":136.27,"open":137.45,"volume":3759000}]},{"date":"2021-10-20","estimated":2.5,"reported":2.52,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":11934,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":11935,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":11936,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":11937,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":11938,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":11939,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":11940,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":11941,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":11942,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":11943,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":121.54,"high":121.69,"low":120.15,"open":120.68,"volume":5670784}]},{"date":"2021-07-19","estimated":2.29,"reported":2.33,"pre":[{"timestamp":1625146200,"date":"2021-07-01","index":11868,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":11869,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":11870,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":11871,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":11872,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":11873,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":11874,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":11875,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":11876,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":11877,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":11878,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":11879,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":135.2,"high":136.77,"low":134.83,"open":135.23,"volume":3064257}]},{"date":"2021-04-19","estimated":1.63,"reported":1.77,"pre":[{"timestamp":1617283800,"date":"2021-04-01","index":11805,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11806,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11807,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11808,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11809,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11810,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11811,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11812,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11813,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11814,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11815,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":138.38,"high":139.34,"low":137.24,"open":137.49,"volume":5997241}]},{"date":"2021-01-21","estimated":1.79,"reported":2.07,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":11745,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11746,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11747,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11748,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11749,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11750,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11751,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11752,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11753,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":115.7,"high":115.77,"low":113.64,"open":114.64,"volume":4771957}]},{"date":"2020-10-19","estimated":2.58,"reported":2.58,"pre":[{"timestamp":1601645400,"date":"2020-10-02","index":11681,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11682,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11683,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11684,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11685,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11686,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11687,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11688,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11700,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11701,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11702,"close":107.94,"high":108.82,"low":107.31,"open":107.7,"volume":5555829}]},{"date":"2020-07-20","estimated":2.07,"reported":2.18,"pre":[{"timestamp":1593696600,"date":"2020-07-02","index":11617,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11618,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11619,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11620,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11621,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11622,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11623,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11624,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11625,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11626,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11627,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11637,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11638,"close":118.84,"high":118.94,"low":116.78,"open":118.07,"volume":3688301}]},{"date":"2020-04-20","estimated":1.8,"reported":1.84,"pre":[{"timestamp":1585834200,"date":"2020-04-02","index":11554,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11555,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11556,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11557,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11558,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11559,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11560,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11561,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11572,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11573,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11574,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11575,"close":116.33,"high":116.61,"low":114.14,"open":115.51,"volume":4202723}]},{"date":"2020-01-21","estimated":4.68,"reported":4.71,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":11492,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11493,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11494,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11495,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11496,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11497,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11498,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11499,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11500,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11501,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]},{"date":"2019-10-16","estimated":2.67,"reported":2.68,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11427,"close":137.34,"high":140.87,"low":137.23,"open":139.19,"volume":3096997},{"timestamp":1570023000,"date":"2019-10-02","index":11428,"close":135.46,"high":136.01,"low":134.39,"open":135.94,"volume":3494477},{"timestamp":1570109400,"date":"2019-10-03","index":11429,"close":135.77,"high":135.82,"low":133.06,"open":135.39,"volume":3063525},{"timestamp":1570195800,"date":"2019-10-04","index":11430,"close":136.7,"high":136.77,"low":134.83,"open":135.81,"volume":2524626},{"timestamp":1570455000,"date":"2019-10-07","index":11431,"close":135.07,"high":136.42,"low":135.01,"open":136,"volume":2538119},{"timestamp":1570541400,"date":"2019-10-08","index":11432,"close":132.29,"high":134.29,"low":132.17,"open":134.07,"volume":3373768},{"timestamp":1570627800,"date":"2019-10-09","index":11433,"close":133.53,"high":134.16,"low":132.69,"open":133.62,"volume":2741357},{"timestamp":1570714200,"date":"2019-10-10","index":11434,"close":134.92,"high":135.54,"low":133.42,"open":133.62,"volume":2713010},{"timestamp":1570800600,"date":"2019-10-11","index":11435,"close":136.48,"high":138.15,"low":136.34,"open":136.49,"volume":3134653},{"timestamp":1571059800,"date":"2019-10-14","index":11436,"close":135.79,"high":136.17,"low":135.11,"open":136.05,"volume":2415737},{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":136.71,"high":137.4,"low":135.57,"open":136.27,"volume":3164673}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":135.86,"high":136.66,"low":135.17,"open":136.22,"volume":5577900},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":128.36,"high":130.02,"low":127.07,"open":129.06,"volume":16484751},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":128.19,"high":128.58,"low":126.43,"open":128.32,"volume":7507665},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":126.75,"high":127.25,"low":125.14,"open":126.78,"volume":6596181},{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":128.07,"high":128.15,"low":125.82,"open":126.72,"volume":4353034},{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":128.47,"high":128.65,"low":126.86,"open":127.65,"volume":3777001},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":128.17,"high":129.13,"low":127.44,"open":128.9,"volume":2718031},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":129.48,"high":129.95,"low":128.2,"open":128.22,"volume":2697739},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":129.99,"high":130.62,"low":129.49,"open":130.02,"volume":3374501},{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":127.93,"high":129.61,"low":127.57,"open":129.46,"volume":4352092},{"timestamp":1572442200,"date":"2019-10-30","index":11448,"close":129.3,"high":129.33,"low":127.34,"open":127.94,"volume":2356638}]},{"date":"2019-07-17","estimated":3.07,"reported":3.17,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11363,"close":133.73,"high":135.27,"low":133.15,"open":133.46,"volume":3533074},{"timestamp":1562074200,"date":"2019-07-02","index":11364,"close":134.05,"high":134.25,"low":133.34,"open":133.6,"volume":2520546},{"timestamp":1562160600,"date":"2019-07-03","index":11365,"close":135.32,"high":135.58,"low":134.25,"open":134.53,"volume":2019198},{"timestamp":1562333400,"date":"2019-07-05","index":11366,"close":135.16,"high":135.27,"low":133.76,"open":134.67,"volume":2232896},{"timestamp":1562592600,"date":"2019-07-08","index":11367,"close":134.39,"high":135.08,"low":134.1,"open":134.85,"volume":2505484},{"timestamp":1562679000,"date":"2019-07-09","index":11368,"close":133.2,"high":134.79,"low":133.01,"open":134.43,"volume":3519999},{"timestamp":1562765400,"date":"2019-07-10","index":11369,"close":134.29,"high":135.67,"low":133.64,"open":133.84,"volume":2629539},{"timestamp":1562851800,"date":"2019-07-11","index":11370,"close":135.03,"high":135.35,"low":134.13,"open":134.6,"volume":2231013},{"timestamp":1562938200,"date":"2019-07-12","index":11371,"close":136.46,"high":136.63,"low":135.43,"open":135.68,"volume":2914365},{"timestamp":1563197400,"date":"2019-07-15","index":11372,"close":137.02,"high":137.2,"low":135.87,"open":136.61,"volume":2477242},{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":137.22,"high":137.71,"low":136.73,"open":136.87,"volume":3634536}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":136.78,"high":137.48,"low":135.71,"open":137.29,"volume":6343258},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":143.05,"high":143.7,"low":135.95,"open":136.23,"volume":13276460},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":143.1,"high":144.91,"low":142.97,"open":143.37,"volume":7626072},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":143.15,"high":145.26,"low":143.12,"open":143.56,"volume":4280860},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":143.77,"high":144.09,"low":141.85,"open":143.95,"volume":3914341},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":143.43,"high":144.79,"low":142.64,"open":143.52,"volume":3088210},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":143.78,"high":144,"low":142.07,"open":143.23,"volume":3244797},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":144.7,"high":144.75,"low":143.5,"open":144.36,"volume":3037898},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":144.24,"high":144.82,"low":143.71,"open":144.46,"volume":2170973},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":143.18,"high":143.79,"low":142.66,"open":143.4,"volume":2753804},{"timestamp":1564579800,"date":"2019-07-31","index":11384,"close":141.72,"high":143.58,"low":139.95,"open":143.12,"volume":3894153}]},{"date":"2019-04-16","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11300,"close":137,"high":137.1,"low":135.29,"open":135.29,"volume":4167578},{"timestamp":1554211800,"date":"2019-04-02","index":11301,"close":136.71,"high":137.62,"low":136.33,"open":137.05,"volume":2515421},{"timestamp":1554298200,"date":"2019-04-03","index":11302,"close":137.31,"high":137.88,"low":136.72,"open":137.33,"volume":2804535},{"timestamp":1554384600,"date":"2019-04-04","index":11303,"close":136.5,"high":137.8,"low":136.27,"open":137.3,"volume":2898571},{"timestamp":1554471000,"date":"2019-04-05","index":11304,"close":136.98,"high":137.19,"low":136.2,"open":136.99,"volume":2857463},{"timestamp":1554730200,"date":"2019-04-08","index":11305,"close":137.08,"high":137.11,"low":136.59,"open":136.73,"volume":2215637},{"timestamp":1554816600,"date":"2019-04-09","index":11306,"close":135.86,"high":136.66,"low":135.6,"open":136.39,"volume":3178271},{"timestamp":1554903000,"date":"2019-04-10","index":11307,"close":136.73,"high":137.19,"low":135.74,"open":135.95,"volume":2801188},{"timestamp":1554989400,"date":"2019-04-11","index":11308,"close":137.46,"high":137.77,"low":136.74,"open":137.48,"volume":3077332},{"timestamp":1555075800,"date":"2019-04-12","index":11309,"close":138,"high":138.09,"low":137.38,"open":137.92,"volume":3032249},{"timestamp":1555335000,"date":"2019-04-15","index":11310,"close":137.57,"high":138.11,"low":136.97,"open":138.05,"volume":3768947}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11311,"close":138.76,"high":139,"low":137.69,"open":138.05,"volume":6591578},{"timestamp":1555507800,"date":"2019-04-17","index":11312,"close":132.99,"high":135.74,"low":130.27,"open":131.33,"volume":13101882},{"timestamp":1555594200,"date":"2019-04-18","index":11313,"close":134.16,"high":134.31,"low":132.6,"open":132.89,"volume":5188160},{"timestamp":1555939800,"date":"2019-04-22","index":11314,"close":132.78,"high":134.38,"low":132.39,"open":133.29,"volume":4700724},{"timestamp":1556026200,"date":"2019-04-23","index":11315,"close":134.26,"high":134.72,"low":132.83,"open":133.03,"volume":4667461},{"timestamp":1556112600,"date":"2019-04-24","index":11316,"close":133.8,"high":135.1,"low":133.63,"open":134.42,"volume":2902545},{"timestamp":1556199000,"date":"2019-04-25","index":11317,"close":132.53,"high":133.6,"low":131.65,"open":133.56,"volume":3043965},{"timestamp":1556285400,"date":"2019-04-26","index":11318,"close":133.31,"high":133.74,"low":132.71,"open":133.21,"volume":2426511},{"timestamp":1556544600,"date":"2019-04-29","index":11319,"close":132.93,"high":133.49,"low":132.71,"open":133.03,"volume":3094382},{"timestamp":1556631000,"date":"2019-04-30","index":11320,"close":134.1,"high":134.26,"low":132.58,"open":132.99,"volume":4852185},{"timestamp":1556717400,"date":"2019-05-01","index":11321,"close":134.38,"high":135.57,"low":134.01,"open":134.37,"volume":3194170}]},{"date":"2019-01-22","estimated":4.82,"reported":4.87,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11241,"close":112.16,"high":112.32,"low":109.41,"open":109.86,"volume":4683779},{"timestamp":1546871400,"date":"2019-01-07","index":11242,"close":112.95,"high":113.6,"low":111.54,"open":112.33,"volume":3923755},{"timestamp":1546957800,"date":"2019-01-08","index":11243,"close":114.56,"high":115.27,"low":113.75,"open":114.4,"volume":4982726},{"timestamp":1547044200,"date":"2019-01-09","index":11244,"close":115.38,"high":116.06,"low":114.6,"open":115.59,"volume":3800850},{"timestamp":1547130600,"date":"2019-01-10","index":11245,"close":116.43,"high":116.5,"low":114.67,"open":114.8,"volume":4089860},{"timestamp":1547217000,"date":"2019-01-11","index":11246,"close":116.12,"high":116.27,"low":114.91,"open":116.23,"volume":3893630},{"timestamp":1547476200,"date":"2019-01-14","index":11247,"close":115.1,"high":115.34,"low":114.49,"open":115.21,"volume":5469220},{"timestamp":1547562600,"date":"2019-01-15","index":11248,"close":116.38,"high":116.57,"low":115.51,"open":115.64,"volume":3668845},{"timestamp":1547649000,"date":"2019-01-16","index":11249,"close":116.27,"high":116.63,"low":115.52,"open":116.23,"volume":4017791},{"timestamp":1547735400,"date":"2019-01-17","index":11250,"close":116.82,"high":117.03,"low":115.25,"open":115.26,"volume":5261275},{"timestamp":1547821800,"date":"2019-01-18","index":11251,"close":118.37,"high":119.24,"low":117.31,"open":117.85,"volume":6284891}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11252,"close":117.13,"high":118.36,"low":116.2,"open":117.88,"volume":10514810},{"timestamp":1548253800,"date":"2019-01-23","index":11253,"close":127.05,"high":129.06,"low":124.58,"open":125.59,"volume":23078630},{"timestamp":1548340200,"date":"2019-01-24","index":11254,"close":126.7,"high":127.35,"low":125.65,"open":126.8,"volume":6613753},{"timestamp":1548426600,"date":"2019-01-25","index":11255,"close":128.08,"high":128.53,"low":126.61,"open":127.03,"volume":5969940},{"timestamp":1548685800,"date":"2019-01-28","index":11256,"close":128.37,"high":128.88,"low":126.75,"open":127.25,"volume":5604154},{"timestamp":1548772200,"date":"2019-01-29","index":11257,"close":128.42,"high":129.46,"low":127.72,"open":128.38,"volume":5268807},{"timestamp":1548858600,"date":"2019-01-30","index":11258,"close":128.47,"high":129.09,"low":127.39,"open":128.11,"volume":4707941},{"timestamp":1548945000,"date":"2019-01-31","index":11259,"close":128.51,"high":128.8,"low":127.86,"open":128.54,"volume":5108664},{"timestamp":1549031400,"date":"2019-02-01","index":11260,"close":128.2,"high":129.25,"low":127.49,"open":129.03,"volume":3981076},{"timestamp":1549290600,"date":"2019-02-04","index":11261,"close":129.24,"high":129.25,"low":127.14,"open":128.13,"volume":4149064},{"timestamp":1549377000,"date":"2019-02-05","index":11262,"close":129.59,"high":129.85,"low":128.99,"open":129.33,"volume":5647249}]},{"date":"2018-10-16","estimated":3.4,"reported":3.42,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11176,"close":146.27,"high":146.67,"low":145.04,"open":145.04,"volume":3930240},{"timestamp":1538487000,"date":"2018-10-02","index":11177,"close":146.99,"high":147.07,"low":145.79,"open":146.26,"volume":3169275},{"timestamp":1538573400,"date":"2018-10-03","index":11178,"close":146.48,"high":147.57,"low":146.08,"open":147.23,"volume":3467804},{"timestamp":1538659800,"date":"2018-10-04","index":11179,"close":144.66,"high":146.08,"low":143.75,"open":145.02,"volume":4432843},{"timestamp":1538746200,"date":"2018-10-05","index":11180,"close":142.48,"high":145.11,"low":141.37,"open":144.26,"volume":4813901},{"timestamp":1539005400,"date":"2018-10-08","index":11181,"close":141.86,"high":142.51,"low":140.71,"open":141.97,"volume":3388308},{"timestamp":1539091800,"date":"2018-10-09","index":11182,"close":140.76,"high":141.84,"low":140.47,"open":141.57,"volume":3809950},{"timestamp":1539178200,"date":"2018-10-10","index":11183,"close":136.41,"high":141.2,"low":136.23,"open":141.01,"volume":5802894},{"timestamp":1539264600,"date":"2018-10-11","index":11184,"close":132.91,"high":137.85,"low":132.68,"open":136.35,"volume":9111183},{"timestamp":1539351000,"date":"2018-10-12","index":11185,"close":134.66,"high":135.32,"low":132.96,"open":134.91,"volume":6865316},{"timestamp":1539610200,"date":"2018-10-15","index":11186,"close":134.92,"high":136,"low":133.98,"open":134.21,"volume":5193913}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11187,"close":138.74,"high":139.05,"low":135.35,"open":136.64,"volume":9095493},{"timestamp":1539783000,"date":"2018-10-17","index":11188,"close":128.15,"high":131.12,"low":127.55,"open":129.91,"volume":20359344},{"timestamp":1539869400,"date":"2018-10-18","index":11189,"close":124.81,"high":127.53,"low":124.32,"open":126.89,"volume":10472238},{"timestamp":1539955800,"date":"2018-10-19","index":11190,"close":123.42,"high":126.09,"low":122.33,"open":124.9,"volume":8150014},{"timestamp":1540215000,"date":"2018-10-22","index":11191,"close":124.3,"high":124.7,"low":122.75,"open":123.88,"volume":5982597},{"timestamp":1540301400,"date":"2018-10-23","index":11192,"close":125.44,"high":126.1,"low":122.76,"open":123.35,"volume":6760926},{"timestamp":1540387800,"date":"2018-10-24","index":11193,"close":121.62,"high":125.9,"low":121.41,"open":125.4,"volume":5972974},{"timestamp":1540474200,"date":"2018-10-25","index":11194,"close":120.89,"high":122.17,"low":119.64,"open":121.65,"volume":10778298},{"timestamp":1540560600,"date":"2018-10-26","index":11195,"close":119.3,"high":120.25,"low":118.27,"open":119.7,"volume":9170282},{"timestamp":1540819800,"date":"2018-10-29","index":11196,"close":114.38,"high":118.5,"low":113.1,"open":114.09,"volume":21391118},{"timestamp":1540906200,"date":"2018-10-30","index":11197,"close":110.33,"high":116.16,"low":110.09,"open":115.18,"volume":22445696}]},{"date":"2018-07-18","estimated":3.04,"reported":3.08,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":11113,"close":133.71,"high":134.05,"low":132.12,"open":132.2,"volume":3562048},{"timestamp":1530624600,"date":"2018-07-03","index":11114,"close":133.43,"high":134.74,"low":133.24,"open":134.46,"volume":2053507},{"timestamp":1530797400,"date":"2018-07-05","index":11115,"close":135.21,"high":135.21,"low":133.78,"open":134.3,"volume":3916956},{"timestamp":1530883800,"date":"2018-07-06","index":11116,"close":136.21,"high":136.65,"low":134.96,"open":135.31,"volume":2980054},{"timestamp":1531143000,"date":"2018-07-09","index":11117,"close":138.04,"high":138.36,"low":136.2,"open":136.32,"volume":4084316},{"timestamp":1531229400,"date":"2018-07-10","index":11118,"close":138.35,"high":139.19,"low":137.92,"open":138.15,"volume":3950742},{"timestamp":1531315800,"date":"2018-07-11","index":11119,"close":138.57,"high":139.76,"low":137.67,"open":137.67,"volume":3688824},{"timestamp":1531402200,"date":"2018-07-12","index":11120,"close":140.01,"high":140.37,"low":139.33,"open":139.44,"volume":3262997},{"timestamp":1531488600,"date":"2018-07-13","index":11121,"close":139.48,"high":140.52,"low":139.39,"open":140.01,"volume":3203480},{"timestamp":1531747800,"date":"2018-07-16","index":11122,"close":139.06,"high":139.38,"low":137.87,"open":139.26,"volume":3628365},{"timestamp":1531834200,"date":"2018-07-17","index":11123,"close":137.18,"high":138.62,"low":137.04,"open":138.38,"volume":5331148}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":11124,"close":138.16,"high":138.43,"low":136.46,"open":137.2,"volume":7254324},{"timestamp":1532007000,"date":"2018-07-19","index":11125,"close":142.68,"high":143.92,"low":140.77,"open":141.35,"volume":15329967},{"timestamp":1532093400,"date":"2018-07-20","index":11126,"close":139.91,"high":142.31,"low":139.83,"open":142.05,"volume":6709672},{"timestamp":1532352600,"date":"2018-07-23","index":11127,"close":139.29,"high":140.25,"low":138.63,"open":139.91,"volume":4077203},{"timestamp":1532439000,"date":"2018-07-24","index":11128,"close":139.94,"high":140.57,"low":139.5,"open":140.25,"volume":4070614},{"timestamp":1532525400,"date":"2018-07-25","index":11129,"close":140.17,"high":140.2,"low":139.1,"open":139.59,"volume":3797921},{"timestamp":1532611800,"date":"2018-07-26","index":11130,"close":140.26,"high":142.71,"low":140.18,"open":140.95,"volume":4997788},{"timestamp":1532698200,"date":"2018-07-27","index":11131,"close":138.77,"high":140.67,"low":138.3,"open":140.43,"volume":3921768},{"timestamp":1532957400,"date":"2018-07-30","index":11132,"close":139.09,"high":139.81,"low":138.33,"open":138.43,"volume":3774177},{"timestamp":1533043800,"date":"2018-07-31","index":11133,"close":138.56,"high":139.39,"low":137.82,"open":139.33,"volume":5726013},{"timestamp":1533130200,"date":"2018-08-01","index":11134,"close":137.19,"high":138.8,"low":137.04,"open":138.39,"volume":3544266}]},{"date":"2018-04-17","estimated":2.42,"reported":2.45,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":11049,"close":143.47,"high":146.63,"low":141.9,"open":146.6,"volume":5387318},{"timestamp":1522762200,"date":"2018-04-03","index":11050,"close":143.26,"high":144.36,"low":141.78,"open":144.17,"volume":4325942},{"timestamp":1522848600,"date":"2018-04-04","index":11051,"close":147.34,"high":147.68,"low":140.97,"open":141.39,"volume":5026344},{"timestamp":1522935000,"date":"2018-04-05","index":11052,"close":147.26,"high":148.11,"low":146.6,"open":147.65,"volume":3331928},{"timestamp":1523021400,"date":"2018-04-06","index":11053,"close":143.95,"high":147.18,"low":142.96,"open":146.71,"volume":3841853},{"timestamp":1523280600,"date":"2018-04-09","index":11054,"close":145.98,"high":147.86,"low":145.07,"open":145.12,"volume":4616207},{"timestamp":1523367000,"date":"2018-04-10","index":11055,"close":148.56,"high":149.71,"low":147.94,"open":148.21,"volume":3981494},{"timestamp":1523453400,"date":"2018-04-11","index":11056,"close":148.53,"high":148.93,"low":147.11,"open":147.58,"volume":3458599},{"timestamp":1523539800,"date":"2018-04-12","index":11057,"close":151.12,"high":151.99,"low":149.78,"open":149.86,"volume":5898812},{"timestamp":1523626200,"date":"2018-04-13","index":11058,"close":149.82,"high":152.22,"low":149.05,"open":151.69,"volume":4243727},{"timestamp":1523885400,"date":"2018-04-16","index":11059,"close":150.95,"high":152.14,"low":150.74,"open":151.04,"volume":4379393}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":11060,"close":153.83,"high":154.88,"low":151.54,"open":151.84,"volume":10677045},{"timestamp":1524058200,"date":"2018-04-18","index":11061,"close":142.25,"high":145.92,"low":141.74,"open":145.45,"volume":21319258},{"timestamp":1524144600,"date":"2018-04-19","index":11062,"close":141.2,"high":142.65,"low":140.17,"open":142.63,"volume":8458061},{"timestamp":1524231000,"date":"2018-04-20","index":11063,"close":138.53,"high":141.46,"low":138.15,"open":141.4,"volume":8645818},{"timestamp":1524490200,"date":"2018-04-23","index":11064,"close":139.45,"high":139.54,"low":137.98,"open":138.65,"volume":5560118},{"timestamp":1524576600,"date":"2018-04-24","index":11065,"close":139.16,"high":140.82,"low":138.17,"open":140.07,"volume":5142659},{"timestamp":1524663000,"date":"2018-04-25","index":11066,"close":139.52,"high":139.96,"low":137.77,"open":139.38,"volume":7663414},{"timestamp":1524749400,"date":"2018-04-26","index":11067,"close":140.27,"high":140.88,"low":139.77,"open":140.15,"volume":4462027},{"timestamp":1524835800,"date":"2018-04-27","index":11068,"close":140.04,"high":140.77,"low":139.25,"open":140.38,"volume":3352953},{"timestamp":1525095000,"date":"2018-04-30","index":11069,"close":138.59,"high":140.9,"low":138.59,"open":140.4,"volume":4618613},{"timestamp":1525181400,"date":"2018-05-01","index":11070,"close":138.62,"high":138.64,"low":137.16,"open":138.29,"volume":4637336}]},{"date":"2018-01-18","estimated":5.17,"reported":5.18,"pre":[{"timestamp":1514903400,"date":"2018-01-02","index":10988,"close":147.47,"high":148,"low":146.79,"open":147.71,"volume":4395815},{"timestamp":1514989800,"date":"2018-01-03","index":10989,"close":151.52,"high":152.78,"low":149.46,"open":150.42,"volume":9875914},{"timestamp":1515076200,"date":"2018-01-04","index":10990,"close":154.59,"high":155.18,"low":152.36,"open":152.63,"volume":7903785},{"timestamp":1515162600,"date":"2018-01-05","index":10991,"close":155.34,"high":155.74,"low":154.02,"open":155.3,"volume":5434807},{"timestamp":1515421800,"date":"2018-01-08","index":10992,"close":156.28,"high":156.7,"low":154.59,"open":155.51,"volume":5478425},{"timestamp":1515508200,"date":"2018-01-09","index":10993,"close":156.63,"high":157.29,"low":155.89,"open":156.69,"volume":4541523},{"timestamp":1515594600,"date":"2018-01-10","index":10994,"close":156.96,"high":157.1,"low":155.35,"open":155.75,"volume":4366109},{"timestamp":1515681000,"date":"2018-01-11","index":10995,"close":156.98,"high":157.69,"low":156.12,"open":157.55,"volume":3969047},{"timestamp":1515767400,"date":"2018-01-12","index":10996,"close":155.97,"high":157.5,"low":155.86,"open":156.81,"volume":5263367},{"timestamp":1516113000,"date":"2018-01-16","index":10997,"close":156.64,"high":158.02,"low":156.17,"open":157.84,"volume":8152733},{"timestamp":1516199400,"date":"2018-01-17","index":10998,"close":161.23,"high":161.69,"low":159.9,"open":160.62,"volume":12248660}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":10999,"close":161.68,"high":163.6,"low":160.76,"open":162.52,"volume":14915228},{"timestamp":1516372200,"date":"2018-01-19","index":11000,"close":155.23,"high":158.13,"low":154.21,"open":157.23,"volume":22146435},{"timestamp":1516631400,"date":"2018-01-22","index":11001,"close":155.45,"high":156.77,"low":154.02,"open":154.41,"volume":8870917},{"timestamp":1516717800,"date":"2018-01-23","index":11002,"close":158.94,"high":158.95,"low":155.36,"open":155.66,"volume":7809645},{"timestamp":1516804200,"date":"2018-01-24","index":11003,"close":158.1,"high":161.3,"low":157.57,"open":159.42,"volume":5904670},{"timestamp":1516890600,"date":"2018-01-25","index":11004,"close":158.19,"high":159.45,"low":157.93,"open":158.61,"volume":3454415},{"timestamp":1516977000,"date":"2018-01-26","index":11005,"close":159.98,"high":160.05,"low":158.5,"open":158.81,"volume":3962143},{"timestamp":1517236200,"date":"2018-01-29","index":11006,"close":159.46,"high":160.98,"low":158.71,"open":160.09,"volume":3678782},{"timestamp":1517322600,"date":"2018-01-30","index":11007,"close":156.42,"high":159.44,"low":155.98,"open":158.9,"volume":5127806},{"timestamp":1517409000,"date":"2018-01-31","index":11008,"close":156.5,"high":157.73,"low":155.6,"open":156.55,"volume":4260149},{"timestamp":1517495400,"date":"2018-02-01","index":11009,"close":155.26,"high":156.91,"low":154.78,"open":156.01,"volume":4638173}]},{"date":"2017-10-17","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":10925,"close":140.21,"high":140.41,"low":138.82,"open":138.96,"volume":3109967},{"timestamp":1507037400,"date":"2017-10-03","index":10926,"close":140.33,"high":140.73,"low":139.9,"open":140.24,"volume":2408624},{"timestamp":1507123800,"date":"2017-10-04","index":10927,"close":140.04,"high":140.55,"low":139.68,"open":140.54,"volume":2347642},{"timestamp":1507210200,"date":"2017-10-05","index":10928,"close":140.27,"high":141.05,"low":140.04,"open":140.23,"volume":2810079},{"timestamp":1507296600,"date":"2017-10-06","index":10929,"close":140.04,"high":140.39,"low":139.89,"open":140.19,"volume":2743867},{"timestamp":1507555800,"date":"2017-10-09","index":10930,"close":140.91,"high":141.29,"low":139.91,"open":140.06,"volume":2806000},{"timestamp":1507642200,"date":"2017-10-10","index":10931,"close":141.97,"high":142.4,"low":141.16,"open":141.21,"volume":4218100},{"timestamp":1507728600,"date":"2017-10-11","index":10932,"close":141.13,"high":141.94,"low":140.8,"open":141.87,"volume":3872501},{"timestamp":1507815000,"date":"2017-10-12","index":10933,"close":140.56,"high":141.39,"low":140.32,"open":141.07,"volume":3414458},{"timestamp":1507901400,"date":"2017-10-13","index":10934,"close":140.63,"high":141.35,"low":140.48,"open":140.99,"volume":2621904},{"timestamp":1508160600,"date":"2017-10-16","index":10935,"close":140.37,"high":141.18,"low":140.07,"open":140.75,"volume":3192497}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10936,"close":140.1,"high":140.65,"low":139.75,"open":140.18,"volume":6665530},{"timestamp":1508333400,"date":"2017-10-18","index":10937,"close":152.51,"high":154.14,"low":150.05,"open":150.21,"volume":31892749},{"timestamp":1508419800,"date":"2017-10-19","index":10938,"close":153.82,"high":153.88,"low":152.09,"open":152.77,"volume":10370253},{"timestamp":1508506200,"date":"2017-10-20","index":10939,"close":154.94,"high":155.33,"low":152.74,"open":153.99,"volume":8230765},{"timestamp":1508765400,"date":"2017-10-23","index":10940,"close":152.53,"high":155.36,"low":152.52,"open":154.92,"volume":6045252},{"timestamp":1508851800,"date":"2017-10-24","index":10941,"close":149.02,"high":152.68,"low":148.35,"open":152.63,"volume":8571656},{"timestamp":1508938200,"date":"2017-10-25","index":10942,"close":146.75,"high":149.49,"low":146.33,"open":149.15,"volume":7239471},{"timestamp":1509024600,"date":"2017-10-26","index":10943,"close":146.85,"high":148.3,"low":146.79,"open":147.52,"volume":4498323},{"timestamp":1509111000,"date":"2017-10-27","index":10944,"close":146.92,"high":147.83,"low":146.19,"open":147.74,"volume":5120379},{"timestamp":1509370200,"date":"2017-10-30","index":10945,"close":147.57,"high":147.79,"low":145.99,"open":147,"volume":4404078},{"timestamp":1509456600,"date":"2017-10-31","index":10946,"close":147.28,"high":148.12,"low":146.2,"open":147.54,"volume":4527402}]},{"date":"2017-07-18","estimated":2.74,"reported":2.79,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10861,"close":147.07,"high":147.71,"low":146.41,"open":147.5,"volume":3735789},{"timestamp":1499088600,"date":"2017-07-03","index":10862,"close":148.74,"high":149.17,"low":146.77,"open":146.83,"volume":2952335},{"timestamp":1499261400,"date":"2017-07-05","index":10863,"close":146.91,"high":149.03,"low":146.87,"open":148.92,"volume":3728362},{"timestamp":1499347800,"date":"2017-07-06","index":10864,"close":145.66,"high":147.07,"low":145.54,"open":146.62,"volume":2884345},{"timestamp":1499434200,"date":"2017-07-07","index":10865,"close":146.21,"high":146.74,"low":145.45,"open":145.91,"volume":2573265},{"timestamp":1499693400,"date":"2017-07-10","index":10866,"close":146.67,"high":147.12,"low":145.92,"open":146.19,"volume":3353685},{"timestamp":1499779800,"date":"2017-07-11","index":10867,"close":146.45,"high":146.89,"low":145.36,"open":146.52,"volume":3606085},{"timestamp":1499866200,"date":"2017-07-12","index":10868,"close":146.94,"high":147.46,"low":146.32,"open":146.73,"volume":3240403},{"timestamp":1499952600,"date":"2017-07-13","index":10869,"close":146.87,"high":147.41,"low":146.45,"open":146.94,"volume":2590001},{"timestamp":1500039000,"date":"2017-07-14","index":10870,"close":147.46,"high":147.82,"low":146.65,"open":147.24,"volume":3406194},{"timestamp":1500298200,"date":"2017-07-17","index":10871,"close":146.28,"high":147.11,"low":145.54,"open":146.84,"volume":4981680}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10872,"close":147.23,"high":147.5,"low":145.32,"open":145.66,"volume":7914873},{"timestamp":1500471000,"date":"2017-07-19","index":10873,"close":141.04,"high":143.64,"low":140.26,"open":143.42,"volume":14951106},{"timestamp":1500557400,"date":"2017-07-20","index":10874,"close":141.17,"high":142.28,"low":140.56,"open":141.04,"volume":7543961},{"timestamp":1500643800,"date":"2017-07-21","index":10875,"close":140.61,"high":141.37,"low":140.07,"open":141.1,"volume":6808937},{"timestamp":1500903000,"date":"2017-07-24","index":10876,"close":139.57,"high":140.57,"low":139.39,"open":140.54,"volume":4055970},{"timestamp":1500989400,"date":"2017-07-25","index":10877,"close":139.76,"high":141,"low":139.61,"open":140.12,"volume":4402509},{"timestamp":1501075800,"date":"2017-07-26","index":10878,"close":138.97,"high":140.02,"low":138.12,"open":139.84,"volume":4113290},{"timestamp":1501162200,"date":"2017-07-27","index":10879,"close":138.69,"high":139.01,"low":137.32,"open":138.62,"volume":6726617},{"timestamp":1501248600,"date":"2017-07-28","index":10880,"close":137.94,"high":138.66,"low":137.51,"open":138.44,"volume":3195321},{"timestamp":1501507800,"date":"2017-07-31","index":10881,"close":138.31,"high":138.56,"low":137.83,"open":138.03,"volume":4556062},{"timestamp":1501594200,"date":"2017-08-01","index":10882,"close":138.91,"high":139.26,"low":138.36,"open":138.62,"volume":3367597}]},{"date":"2017-04-18","estimated":2.35,"reported":2.38,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10798,"close":166.48,"high":167.26,"low":166.05,"open":166.33,"volume":3047730},{"timestamp":1491226200,"date":"2017-04-03","index":10799,"close":166.83,"high":167.18,"low":165.76,"open":166.18,"volume":4483679},{"timestamp":1491312600,"date":"2017-04-04","index":10800,"close":166.85,"high":167.27,"low":165.64,"open":165.89,"volume":3251909},{"timestamp":1491399000,"date":"2017-04-05","index":10801,"close":165.28,"high":168.58,"low":165.21,"open":167.02,"volume":6525889},{"timestamp":1491485400,"date":"2017-04-06","index":10802,"close":164.87,"high":165.84,"low":164.67,"open":165.84,"volume":3593428},{"timestamp":1491571800,"date":"2017-04-07","index":10803,"close":164.57,"high":165.33,"low":163.75,"open":164.51,"volume":3753362},{"timestamp":1491831000,"date":"2017-04-10","index":10804,"close":163.67,"high":164.97,"low":163.48,"open":164.94,"volume":3964235},{"timestamp":1491917400,"date":"2017-04-11","index":10805,"close":163.08,"high":163.7,"low":161.55,"open":163.15,"volume":5116927},{"timestamp":1492003800,"date":"2017-04-12","index":10806,"close":163.15,"high":163.67,"low":162.54,"open":163.52,"volume":3427637},{"timestamp":1492090200,"date":"2017-04-13","index":10807,"close":162.07,"high":163.82,"low":162.07,"open":162.45,"volume":3352953},{"timestamp":1492435800,"date":"2017-04-17","index":10808,"close":163.58,"high":163.77,"low":162.16,"open":162.28,"volume":3891329}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10809,"close":162.57,"high":164.14,"low":162.36,"open":163.28,"volume":6637393},{"timestamp":1492608600,"date":"2017-04-19","index":10810,"close":154.58,"high":155.49,"low":152.58,"open":154.65,"volume":20171378},{"timestamp":1492695000,"date":"2017-04-20","index":10811,"close":155.16,"high":155.26,"low":153.44,"open":154.23,"volume":6785193},{"timestamp":1492781400,"date":"2017-04-21","index":10812,"close":153.33,"high":154.98,"low":153.33,"open":154.92,"volume":5865759},{"timestamp":1493040600,"date":"2017-04-24","index":10813,"close":153.68,"high":154.46,"low":153.37,"open":154.2,"volume":5565348},{"timestamp":1493127000,"date":"2017-04-25","index":10814,"close":153.34,"high":154.91,"low":153.33,"open":154.67,"volume":5083978},{"timestamp":1493213400,"date":"2017-04-26","index":10815,"close":153.02,"high":154.02,"low":152.86,"open":153.47,"volume":4526879},{"timestamp":1493299800,"date":"2017-04-27","index":10816,"close":153.27,"high":153.42,"low":152.61,"open":153.24,"volume":4312240},{"timestamp":1493386200,"date":"2017-04-28","index":10817,"close":153.24,"high":153.53,"low":152.68,"open":153.44,"volume":4345189},{"timestamp":1493645400,"date":"2017-05-01","index":10818,"close":151.85,"high":153.37,"low":151.72,"open":153.01,"volume":5162324},{"timestamp":1493731800,"date":"2017-05-02","index":10819,"close":152.1,"high":152.48,"low":151.66,"open":152.43,"volume":3355777}]},{"date":"2017-01-19","estimated":4.88,"reported":5.01,"pre":[{"timestamp":1483453800,"date":"2017-01-03","index":10737,"close":159.84,"high":160.49,"low":158.71,"open":159.66,"volume":3069278},{"timestamp":1483540200,"date":"2017-01-04","index":10738,"close":161.82,"high":162.4,"low":160,"open":160.39,"volume":3536944},{"timestamp":1483626600,"date":"2017-01-05","index":10739,"close":161.28,"high":161.94,"low":159.9,"open":161.81,"volume":2805686},{"timestamp":1483713000,"date":"2017-01-06","index":10740,"close":162.07,"high":162.45,"low":160.15,"open":161.27,"volume":3080993},{"timestamp":1483972200,"date":"2017-01-09","index":10741,"close":160.28,"high":162.33,"low":160.25,"open":162.02,"volume":3336635},{"timestamp":1484058600,"date":"2017-01-10","index":10742,"close":158.24,"high":160.7,"low":158.07,"open":160.59,"volume":4308160},{"timestamp":1484145000,"date":"2017-01-11","index":10743,"close":160.37,"high":160.38,"low":158.32,"open":158.75,"volume":3765077},{"timestamp":1484231400,"date":"2017-01-12","index":10744,"close":160.56,"high":160.62,"low":158.28,"open":160.39,"volume":3062165},{"timestamp":1484317800,"date":"2017-01-13","index":10745,"close":159.98,"high":161.07,"low":159.54,"open":160.58,"volume":3007668},{"timestamp":1484663400,"date":"2017-01-17","index":10746,"close":160.51,"high":160.78,"low":158.81,"open":159.36,"volume":3468222},{"timestamp":1484749800,"date":"2017-01-18","index":10747,"close":159.46,"high":161.18,"low":159.36,"open":160.09,"volume":4192159}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":10748,"close":159.47,"high":160.09,"low":158.51,"open":159.62,"volume":7283716},{"timestamp":1484922600,"date":"2017-01-20","index":10749,"close":163.05,"high":163.14,"low":158.7,"open":160.43,"volume":13273740},{"timestamp":1485181800,"date":"2017-01-23","index":10750,"close":163.51,"high":163.72,"low":162.53,"open":162.6,"volume":5730197},{"timestamp":1485268200,"date":"2017-01-24","index":10751,"close":168.16,"high":168.26,"low":163.63,"open":163.82,"volume":7272210},{"timestamp":1485354600,"date":"2017-01-25","index":10752,"close":170.45,"high":171.37,"low":168.38,"open":168.51,"volume":6194935},{"timestamp":1485441000,"date":"2017-01-26","index":10753,"close":170.8,"high":171.01,"low":169.7,"open":170.23,"volume":3204839},{"timestamp":1485527400,"date":"2017-01-27","index":10754,"close":169.5,"high":171.32,"low":169.5,"open":170.62,"volume":3642486},{"timestamp":1485786600,"date":"2017-01-30","index":10755,"close":168.07,"high":169.28,"low":166.9,"open":169.2,"volume":4283161},{"timestamp":1485873000,"date":"2017-01-31","index":10756,"close":166.85,"high":167.86,"low":165.98,"open":167.35,"volume":4329394},{"timestamp":1485959400,"date":"2017-02-01","index":10757,"close":166.63,"high":167.97,"low":165.29,"open":167.3,"volume":2924302},{"timestamp":1486045800,"date":"2017-02-02","index":10758,"close":166.9,"high":167.28,"low":165.92,"open":166.57,"volume":2741043}]},{"date":"2016-10-17","estimated":3.23,"reported":3.29,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":10673,"close":151.86,"high":152.81,"low":151.11,"open":151.91,"volume":3762357},{"timestamp":1475501400,"date":"2016-10-03","index":10674,"close":150.68,"high":151.41,"low":150.11,"open":151.11,"volume":2330279},{"timestamp":1475587800,"date":"2016-10-04","index":10675,"close":149.58,"high":151.56,"low":148.97,"open":150.74,"volume":3016769},{"timestamp":1475674200,"date":"2016-10-05","index":10676,"close":150.17,"high":150.89,"low":149.83,"open":150.16,"volume":1761987},{"timestamp":1475760600,"date":"2016-10-06","index":10677,"close":149.98,"high":150.51,"low":149.03,"open":149.94,"volume":2039805},{"timestamp":1475847000,"date":"2016-10-07","index":10678,"close":148.82,"high":150.76,"low":148.05,"open":150.23,"volume":2794807},{"timestamp":1476106200,"date":"2016-10-10","index":10679,"close":150.11,"high":151.52,"low":149.77,"open":149.82,"volume":2595440},{"timestamp":1476192600,"date":"2016-10-11","index":10680,"close":147.98,"high":150.05,"low":147.12,"open":149.84,"volume":3034760},{"timestamp":1476279000,"date":"2016-10-12","index":10681,"close":147.5,"high":148.15,"low":146.35,"open":148.15,"volume":3100344},{"timestamp":1476365400,"date":"2016-10-13","index":10682,"close":146.96,"high":147.44,"low":145.57,"open":146.94,"volume":3043755},{"timestamp":1476451800,"date":"2016-10-14","index":10683,"close":147.66,"high":148.69,"low":147.31,"open":147.68,"volume":4558677}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10684,"close":147.96,"high":149.03,"low":147.55,"open":147.66,"volume":6161358},{"timestamp":1476797400,"date":"2016-10-18","index":10685,"close":144.09,"high":144.36,"low":141.29,"open":143.42,"volume":13358048},{"timestamp":1476883800,"date":"2016-10-19","index":10686,"close":144.61,"high":145.75,"low":144.2,"open":144.62,"volume":4846013},{"timestamp":1476970200,"date":"2016-10-20","index":10687,"close":144.86,"high":146.18,"low":144.38,"open":144.63,"volume":4208163},{"timestamp":1477056600,"date":"2016-10-21","index":10688,"close":143.05,"high":144.5,"low":142.98,"open":143.96,"volume":4617253},{"timestamp":1477315800,"date":"2016-10-24","index":10689,"close":143.95,"high":144.86,"low":143.79,"open":143.79,"volume":2789368},{"timestamp":1477402200,"date":"2016-10-25","index":10690,"close":144.24,"high":144.51,"low":143.24,"open":143.95,"volume":2769285},{"timestamp":1477488600,"date":"2016-10-26","index":10691,"close":145.13,"high":146.21,"low":143.65,"open":144.08,"volume":2941038},{"timestamp":1477575000,"date":"2016-10-27","index":10692,"close":146.61,"high":147.28,"low":145.33,"open":146.1,"volume":4423848},{"timestamp":1477661400,"date":"2016-10-28","index":10693,"close":145.9,"high":147.65,"low":145.49,"open":147.28,"volume":3822607},{"timestamp":1477920600,"date":"2016-10-31","index":10694,"close":146.93,"high":147.54,"low":146.04,"open":146.04,"volume":3716647}]},{"date":"2016-07-18","estimated":2.89,"reported":2.95,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":10609,"close":145.11,"high":145.23,"low":142.13,"open":142.31,"volume":4149587},{"timestamp":1467379800,"date":"2016-07-01","index":10610,"close":145.65,"high":146.24,"low":144.74,"open":145.11,"volume":2780582},{"timestamp":1467725400,"date":"2016-07-05","index":10611,"close":145.01,"high":145.32,"low":144.13,"open":144.54,"volume":2578599},{"timestamp":1467811800,"date":"2016-07-06","index":10612,"close":145.67,"high":145.71,"low":143.33,"open":145.17,"volume":2687592},{"timestamp":1467898200,"date":"2016-07-07","index":10613,"close":145.89,"high":146.93,"low":145.21,"open":146.03,"volume":2236766},{"timestamp":1467984600,"date":"2016-07-08","index":10614,"close":147.67,"high":147.8,"low":146.35,"open":147.23,"volume":3180468},{"timestamp":1468243800,"date":"2016-07-11","index":10615,"close":148.5,"high":149.18,"low":147.71,"open":147.8,"volume":2964050},{"timestamp":1468330200,"date":"2016-07-12","index":10616,"close":150.13,"high":150.21,"low":148.68,"open":149.14,"volume":4020615},{"timestamp":1468416600,"date":"2016-07-13","index":10617,"close":151.07,"high":151.38,"low":150.15,"open":150.81,"volume":2872734},{"timestamp":1468503000,"date":"2016-07-14","index":10618,"close":153.23,"high":154.3,"low":151.61,"open":151.83,"volume":4850930},{"timestamp":1468589400,"date":"2016-07-15","index":10619,"close":152.75,"high":152.94,"low":151.53,"open":152.87,"volume":4682733}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10620,"close":152.83,"high":153.68,"low":151.75,"open":152.29,"volume":7039266},{"timestamp":1468935000,"date":"2016-07-19","index":10621,"close":152.56,"high":155.01,"low":150.95,"open":154.67,"volume":7447520},{"timestamp":1469021400,"date":"2016-07-20","index":10622,"close":154.26,"high":154.6,"low":152.58,"open":152.93,"volume":4577610},{"timestamp":1469107800,"date":"2016-07-21","index":10623,"close":153.39,"high":154.73,"low":152.86,"open":153.68,"volume":3680769},{"timestamp":1469194200,"date":"2016-07-22","index":10624,"close":154.94,"high":155.04,"low":153.42,"open":153.71,"volume":2636025},{"timestamp":1469453400,"date":"2016-07-25","index":10625,"close":155.5,"high":155.72,"low":154.64,"open":154.88,"volume":2933612},{"timestamp":1469539800,"date":"2016-07-26","index":10626,"close":154.99,"high":156.41,"low":154.27,"open":155.5,"volume":3027752},{"timestamp":1469626200,"date":"2016-07-27","index":10627,"close":154.71,"high":155.42,"low":154.09,"open":154.99,"volume":2262184},{"timestamp":1469712600,"date":"2016-07-28","index":10628,"close":154.27,"high":154.69,"low":153.64,"open":154.28,"volume":2448058},{"timestamp":1469799000,"date":"2016-07-29","index":10629,"close":153.56,"high":154.56,"low":152.99,"open":154.26,"volume":3710685},{"timestamp":1470058200,"date":"2016-08-01","index":10630,"close":154.35,"high":154.54,"low":152.81,"open":153.59,"volume":2953486}]},{"date":"2016-04-18","estimated":2.09,"reported":2.35,"pre":[{"timestamp":1459517400,"date":"2016-04-01","index":10546,"close":145.81,"high":146.23,"low":143.64,"open":143.89,"volume":4106073},{"timestamp":1459776600,"date":"2016-04-04","index":10547,"close":145.38,"high":146.77,"low":145.23,"open":145.64,"volume":4112035},{"timestamp":1459863000,"date":"2016-04-05","index":10548,"close":143.4,"high":144.93,"low":143.07,"open":144.77,"volume":3490502},{"timestamp":1459949400,"date":"2016-04-06","index":10549,"close":143.42,"high":143.55,"low":141.31,"open":143.31,"volume":4387552},{"timestamp":1460035800,"date":"2016-04-07","index":10550,"close":141.73,"high":143.02,"low":141.49,"open":142.51,"volume":3831498},{"timestamp":1460122200,"date":"2016-04-08","index":10551,"close":142.78,"high":143.39,"low":141.61,"open":142.5,"volume":3445315},{"timestamp":1460381400,"date":"2016-04-11","index":10552,"close":142.69,"high":145.27,"low":142.66,"open":143.65,"volume":4023021},{"timestamp":1460467800,"date":"2016-04-12","index":10553,"close":143.05,"high":143.51,"low":142.05,"open":143.03,"volume":3761207},{"timestamp":1460554200,"date":"2016-04-13","index":10554,"close":144.58,"high":144.58,"low":143.05,"open":144.12,"volume":3314146},{"timestamp":1460640600,"date":"2016-04-14","index":10555,"close":144.51,"high":146.04,"low":143.77,"open":144.84,"volume":3322619},{"timestamp":1460727000,"date":"2016-04-15","index":10556,"close":145.05,"high":145.41,"low":144.32,"open":144.4,"volume":3825850}],"post":[{"timestamp":1460986200,"date":"2016-04-18","index":10557,"close":145.82,"high":146.41,"low":144.83,"open":145.05,"volume":6884458},{"timestamp":1461072600,"date":"2016-04-19","index":10558,"close":137.67,"high":140.49,"low":136.34,"open":140.03,"volume":13796949},{"timestamp":1461159000,"date":"2016-04-20","index":10559,"close":139.68,"high":140.73,"low":137.67,"open":137.9,"volume":7064998},{"timestamp":1461245400,"date":"2016-04-21","index":10560,"close":142.73,"high":143.52,"low":140.02,"open":140.13,"volume":6294514},{"timestamp":1461331800,"date":"2016-04-22","index":10561,"close":141.97,"high":144.36,"low":141.01,"open":142.87,"volume":5430727},{"timestamp":1461591000,"date":"2016-04-25","index":10562,"close":142.27,"high":142.35,"low":140.64,"open":141.64,"volume":2979949},{"timestamp":1461677400,"date":"2016-04-26","index":10563,"close":142.52,"high":143.2,"low":141.4,"open":142.11,"volume":3116871},{"timestamp":1461763800,"date":"2016-04-27","index":10564,"close":143.85,"high":144.15,"low":142.42,"open":142.78,"volume":3254315},{"timestamp":1461850200,"date":"2016-04-28","index":10565,"close":140.6,"high":143.58,"low":140.28,"open":143.16,"volume":3965909},{"timestamp":1461936600,"date":"2016-04-29","index":10566,"close":139.52,"high":140.86,"low":137.85,"open":140.05,"volume":4420187},{"timestamp":1462195800,"date":"2016-05-02","index":10567,"close":138.88,"high":140.54,"low":138.08,"open":140.11,"volume":3663510}]},{"date":"2016-01-19","estimated":4.81,"reported":4.84,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":10484,"close":131.57,"high":132.98,"low":131.52,"open":132.95,"volume":3621357},{"timestamp":1451917800,"date":"2016-01-04","index":10485,"close":129.97,"high":129.99,"low":128.34,"open":129.64,"volume":5469952},{"timestamp":1452004200,"date":"2016-01-05","index":10486,"close":129.88,"high":130.87,"low":128.92,"open":130.75,"volume":4105341},{"timestamp":1452090600,"date":"2016-01-06","index":10487,"close":129.23,"high":129.62,"low":127.74,"open":128.47,"volume":4509201},{"timestamp":1452177000,"date":"2016-01-07","index":10488,"close":127.02,"high":129.08,"low":126.61,"open":127.82,"volume":7348987},{"timestamp":1452263400,"date":"2016-01-08","index":10489,"close":125.84,"high":127.93,"low":125.54,"open":127.32,"volume":4981784},{"timestamp":1452522600,"date":"2016-01-11","index":10490,"close":127.37,"high":127.93,"low":125.97,"open":126.01,"volume":5203222},{"timestamp":1452609000,"date":"2016-01-12","index":10491,"close":127.06,"high":127.9,"low":125.36,"open":127.77,"volume":5312320},{"timestamp":1452695400,"date":"2016-01-13","index":10492,"close":125.4,"high":128.37,"low":125.33,"open":127.63,"volume":4916305},{"timestamp":1452781800,"date":"2016-01-14","index":10493,"close":127.07,"high":127.91,"low":125.45,"open":126.13,"volume":5972242},{"timestamp":1452868200,"date":"2016-01-15","index":10494,"close":124.31,"high":125.12,"low":123.2,"open":124.29,"volume":9422891}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10495,"close":122.48,"high":126.29,"low":122.43,"open":124.39,"volume":10438662},{"timestamp":1453300200,"date":"2016-01-20","index":10496,"close":116.5,"high":118.54,"low":112.81,"open":113.25,"volume":16901059},{"timestamp":1453386600,"date":"2016-01-21","index":10497,"close":117.5,"high":119.6,"low":115.28,"open":115.97,"volume":9258774},{"timestamp":1453473000,"date":"2016-01-22","index":10498,"close":117.11,"high":119.25,"low":116.41,"open":119.19,"volume":9663366},{"timestamp":1453732200,"date":"2016-01-25","index":10499,"close":116.71,"high":118.77,"low":116.29,"open":116.73,"volume":5696516},{"timestamp":1453818600,"date":"2016-01-26","index":10500,"close":117.2,"high":118.17,"low":116.86,"open":116.87,"volume":4830219},{"timestamp":1453905000,"date":"2016-01-27","index":10501,"close":115.64,"high":117.94,"low":115.34,"open":117.33,"volume":5257614},{"timestamp":1453991400,"date":"2016-01-28","index":10502,"close":116.85,"high":117.43,"low":115.69,"open":115.93,"volume":4123855},{"timestamp":1454077800,"date":"2016-01-29","index":10503,"close":119.3,"high":119.3,"low":117.55,"open":117.86,"volume":8627513},{"timestamp":1454337000,"date":"2016-02-01","index":10504,"close":119.34,"high":119.78,"low":118.27,"open":118.93,"volume":3739345},{"timestamp":1454423400,"date":"2016-02-02","index":10505,"close":117.53,"high":118.68,"low":117.25,"open":118.23,"volume":3438516}]},{"date":"2015-10-19","estimated":3.3,"reported":3.34,"pre":[{"timestamp":1443792600,"date":"2015-10-02","index":10422,"close":138.22,"high":138.23,"low":134.38,"open":134.85,"volume":3194902},{"timestamp":1444051800,"date":"2015-10-05","index":10423,"close":142.49,"high":143.3,"low":139.41,"open":139.41,"volume":5367863},{"timestamp":1444138200,"date":"2015-10-06","index":10424,"close":142.24,"high":143.55,"low":141.96,"open":142.5,"volume":3156933},{"timestamp":1444224600,"date":"2015-10-07","index":10425,"close":143.49,"high":144.1,"low":142.31,"open":143.44,"volume":3117917},{"timestamp":1444311000,"date":"2015-10-08","index":10426,"close":145.58,"high":146.29,"low":142.72,"open":143.11,"volume":5014942},{"timestamp":1444397400,"date":"2015-10-09","index":10427,"close":145.69,"high":146.41,"low":144.62,"open":145.76,"volume":3693531},{"timestamp":1444656600,"date":"2015-10-12","index":10428,"close":144.49,"high":145.87,"low":144.22,"open":145.7,"volume":3376070},{"timestamp":1444743000,"date":"2015-10-13","index":10429,"close":143.04,"high":144.15,"low":142.62,"open":144.15,"volume":4095822},{"timestamp":1444829400,"date":"2015-10-14","index":10430,"close":143.41,"high":144.02,"low":142.47,"open":143.02,"volume":3507238},{"timestamp":1444915800,"date":"2015-10-15","index":10431,"close":143.49,"high":144.59,"low":142.05,"open":144.27,"volume":3636105},{"timestamp":1445002200,"date":"2015-10-16","index":10432,"close":143.78,"high":144.55,"low":142.7,"open":143.83,"volume":3643950}],"post":[{"timestamp":1445261400,"date":"2015-10-19","index":10433,"close":142.66,"high":143.37,"low":141.85,"open":143.26,"volume":8320616},{"timestamp":1445347800,"date":"2015-10-20","index":10434,"close":134.46,"high":136.6,"low":134.1,"open":136.22,"volume":16762778},{"timestamp":1445434200,"date":"2015-10-21","index":10435,"close":134.72,"high":136.39,"low":133.17,"open":134.08,"volume":7312168},{"timestamp":1445520600,"date":"2015-10-22","index":10436,"close":137.75,"high":138.69,"low":135.39,"open":135.51,"volume":5840027},{"timestamp":1445607000,"date":"2015-10-23","index":10437,"close":138.32,"high":139.09,"low":137.38,"open":138.25,"volume":5617438},{"timestamp":1445866200,"date":"2015-10-26","index":10438,"close":137.34,"high":138.62,"low":136.91,"open":138.38,"volume":3649912},{"timestamp":1445952600,"date":"2015-10-27","index":10439,"close":131.8,"high":137.5,"low":131.29,"open":137.2,"volume":15698891},{"timestamp":1446039000,"date":"2015-10-28","index":10440,"close":134.64,"high":135.02,"low":131.45,"open":131.85,"volume":8902924},{"timestamp":1446125400,"date":"2015-10-29","index":10441,"close":134.37,"high":134.63,"low":132.91,"open":134.19,"volume":3881078},{"timestamp":1446211800,"date":"2015-10-30","index":10442,"close":133.92,"high":135.11,"low":133.75,"open":134.26,"volume":4167264},{"timestamp":1446474600,"date":"2015-11-02","index":10443,"close":134.2,"high":134.34,"low":133.43,"open":134.32,"volume":3998021}]},{"date":"2015-07-20","estimated":3.78,"reported":3.84,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":10358,"close":157.83,"high":158.05,"low":157.19,"open":157.79,"volume":2983924},{"timestamp":1436189400,"date":"2015-07-06","index":10359,"close":157.49,"high":157.96,"low":156.33,"open":156.63,"volume":3221471},{"timestamp":1436275800,"date":"2015-07-07","index":10360,"close":157.74,"high":158.08,"low":155.1,"open":157.69,"volume":3713195},{"timestamp":1436362200,"date":"2015-07-08","index":10361,"close":155.98,"high":157.69,"low":155.53,"open":156.79,"volume":2904010},{"timestamp":1436448600,"date":"2015-07-09","index":10362,"close":156.64,"high":158.23,"low":156.5,"open":158.07,"volume":4392886},{"timestamp":1436535000,"date":"2015-07-10","index":10363,"close":159.61,"high":160.04,"low":158.24,"open":158.37,"volume":4747062},{"timestamp":1436794200,"date":"2015-07-13","index":10364,"close":161.93,"high":162.42,"low":160.15,"open":160.54,"volume":4423534},{"timestamp":1436880600,"date":"2015-07-14","index":10365,"close":161.2,"high":162.08,"low":160.84,"open":161.98,"volume":3164464},{"timestamp":1436967000,"date":"2015-07-15","index":10366,"close":161.12,"high":161.83,"low":160.61,"open":161.07,"volume":2089908},{"timestamp":1437053400,"date":"2015-07-16","index":10367,"close":163.48,"high":163.57,"low":161.72,"open":162.02,"volume":3692275},{"timestamp":1437139800,"date":"2015-07-17","index":10368,"close":164.92,"high":164.93,"low":162.62,"open":162.84,"volume":4556794}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":10369,"close":165.6,"high":166.14,"low":164.57,"open":165.19,"volume":7717179},{"timestamp":1437485400,"date":"2015-07-21","index":10370,"close":155.9,"high":159.03,"low":154.89,"open":157.11,"volume":14384906},{"timestamp":1437571800,"date":"2015-07-22","index":10371,"close":153.3,"high":155.9,"low":152.68,"open":155.57,"volume":7512163},{"timestamp":1437658200,"date":"2015-07-23","index":10372,"close":154.62,"high":155.59,"low":152.8,"open":153.22,"volume":5265773},{"timestamp":1437744600,"date":"2015-07-24","index":10373,"close":152.72,"high":154.81,"low":152.4,"open":154.2,"volume":3951997},{"timestamp":1438003800,"date":"2015-07-27","index":10374,"close":152.07,"high":153.14,"low":151.63,"open":152.01,"volume":3876685},{"timestamp":1438090200,"date":"2015-07-28","index":10375,"close":153.01,"high":153.15,"low":151.53,"open":152.88,"volume":2846166},{"timestamp":1438176600,"date":"2015-07-29","index":10376,"close":154.01,"high":154.4,"low":152.38,"open":152.96,"volume":3533806},{"timestamp":1438263000,"date":"2015-07-30","index":10377,"close":153.88,"high":154.3,"low":152.72,"open":153.44,"volume":2086456},{"timestamp":1438349400,"date":"2015-07-31","index":10378,"close":154.87,"high":154.93,"low":153.57,"open":154.3,"volume":3744889},{"timestamp":1438608600,"date":"2015-08-03","index":10379,"close":151.73,"high":154.73,"low":150.96,"open":154.59,"volume":4828022}]},{"date":"2015-04-20","estimated":2.8,"reported":2.91,"pre":[{"timestamp":1427981400,"date":"2015-04-02","index":10295,"close":153.39,"high":155.39,"low":151.9,"open":152.5,"volume":4886494},{"timestamp":1428327000,"date":"2015-04-06","index":10296,"close":154.91,"high":155.64,"low":151.72,"open":152.67,"volume":3625122},{"timestamp":1428413400,"date":"2015-04-07","index":10297,"close":154.94,"high":156.63,"low":154.51,"open":154.56,"volume":3292808},{"timestamp":1428499800,"date":"2015-04-08","index":10298,"close":154.73,"high":156.36,"low":153.93,"open":154.61,"volume":2640418},{"timestamp":1428586200,"date":"2015-04-09","index":10299,"close":155.2,"high":155.33,"low":153.65,"open":154.59,"volume":2367621},{"timestamp":1428672600,"date":"2015-04-10","index":10300,"close":155.7,"high":156.15,"low":154.16,"open":155.2,"volume":2631422},{"timestamp":1428931800,"date":"2015-04-13","index":10301,"close":155.24,"high":156.79,"low":155.22,"open":155.23,"volume":4046869},{"timestamp":1429018200,"date":"2015-04-14","index":10302,"close":155.16,"high":155.58,"low":153.72,"open":155.28,"volume":2844388},{"timestamp":1429104600,"date":"2015-04-15","index":10303,"close":156.91,"high":157.71,"low":155.35,"open":155.48,"volume":3659745},{"timestamp":1429191000,"date":"2015-04-16","index":10304,"close":155.96,"high":156.77,"low":155.39,"open":156.13,"volume":3281197},{"timestamp":1429277400,"date":"2015-04-17","index":10305,"close":153.6,"high":154.74,"low":152.99,"open":154.64,"volume":4512862}],"post":[{"timestamp":1429536600,"date":"2015-04-20","index":10306,"close":158.85,"high":159.31,"low":154.78,"open":154.97,"volume":10051223},{"timestamp":1429623000,"date":"2015-04-21","index":10307,"close":157.04,"high":160.02,"low":156.84,"open":158.77,"volume":10129046},{"timestamp":1429709400,"date":"2015-04-22","index":10308,"close":158.09,"high":158.7,"low":155.73,"open":157.16,"volume":4209941},{"timestamp":1429795800,"date":"2015-04-23","index":10309,"close":162.75,"high":164.35,"low":157.88,"open":157.96,"volume":8614438},{"timestamp":1429882200,"date":"2015-04-24","index":10310,"close":162.31,"high":163.34,"low":161.32,"open":162.74,"volume":4067266},{"timestamp":1430141400,"date":"2015-04-27","index":10311,"close":163.22,"high":163.95,"low":162.81,"open":163.37,"volume":3314356},{"timestamp":1430227800,"date":"2015-04-28","index":10312,"close":166.27,"high":167.01,"low":162.54,"open":163.32,"volume":6084268},{"timestamp":1430314200,"date":"2015-04-29","index":10313,"close":166.73,"high":167.43,"low":165.2,"open":165.77,"volume":4726246},{"timestamp":1430400600,"date":"2015-04-30","index":10314,"close":163.76,"high":166.62,"low":162.81,"open":166.13,"volume":5295793},{"timestamp":1430487000,"date":"2015-05-01","index":10315,"close":166.03,"high":166.35,"low":164.84,"open":165.58,"volume":3464457},{"timestamp":1430746200,"date":"2015-05-04","index":10316,"close":166.32,"high":168.55,"low":166.06,"open":166.8,"volume":4213288}]},{"date":"2015-01-20","estimated":5.41,"reported":5.81,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10233,"close":154.93,"high":156.13,"low":153.92,"open":154.22,"volume":5779673},{"timestamp":1420468200,"date":"2015-01-05","index":10234,"close":152.5,"high":154.18,"low":152.19,"open":154.18,"volume":5104898},{"timestamp":1420554600,"date":"2015-01-06","index":10235,"close":149.21,"high":152.93,"low":148.35,"open":152.65,"volume":6429448},{"timestamp":1420641000,"date":"2015-01-07","index":10236,"close":148.23,"high":150.29,"low":147.26,"open":150.29,"volume":4918083},{"timestamp":1420727400,"date":"2015-01-08","index":10237,"close":151.45,"high":152.05,"low":148.71,"open":149.37,"volume":4431693},{"timestamp":1420813800,"date":"2015-01-09","index":10238,"close":152.11,"high":153.29,"low":150.33,"open":151.45,"volume":4694762},{"timestamp":1421073000,"date":"2015-01-12","index":10239,"close":149.56,"high":152.25,"low":148.91,"open":152.01,"volume":4380230},{"timestamp":1421159400,"date":"2015-01-13","index":10240,"close":149.91,"high":152.93,"low":148.83,"open":150.34,"volume":4578865},{"timestamp":1421245800,"date":"2015-01-14","index":10241,"close":148.95,"high":149.61,"low":146.98,"open":148.05,"volume":4906054},{"timestamp":1421332200,"date":"2015-01-15","index":10242,"close":147.77,"high":150.07,"low":147.38,"open":149.8,"volume":4443826},{"timestamp":1421418600,"date":"2015-01-16","index":10243,"close":150.23,"high":150.7,"low":147.06,"open":147.06,"volume":6020776}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10244,"close":150.05,"high":150.41,"low":147.26,"open":149.81,"volume":8778869},{"timestamp":1421850600,"date":"2015-01-21","index":10245,"close":145.4,"high":147.71,"low":144.43,"open":146.3,"volume":12444367},{"timestamp":1421937000,"date":"2015-01-22","index":10246,"close":148.56,"high":148.87,"low":145.09,"open":145.26,"volume":6401625},{"timestamp":1422023400,"date":"2015-01-23","index":10247,"close":149.02,"high":150.67,"low":148.08,"open":148.21,"volume":5057201},{"timestamp":1422282600,"date":"2015-01-26","index":10248,"close":149.48,"high":152.45,"low":148.92,"open":151.3,"volume":8250953},{"timestamp":1422369000,"date":"2015-01-27","index":10249,"close":146.91,"high":148.27,"low":145.88,"open":148.13,"volume":5919942},{"timestamp":1422455400,"date":"2015-01-28","index":10250,"close":144.89,"high":147.73,"low":144.89,"open":147.23,"volume":4702711},{"timestamp":1422541800,"date":"2015-01-29","index":10251,"close":148.64,"high":148.74,"low":142.94,"open":144.72,"volume":8703557},{"timestamp":1422628200,"date":"2015-01-30","index":10252,"close":146.57,"high":148.41,"low":146.31,"open":147.14,"volume":6865526},{"timestamp":1422887400,"date":"2015-02-02","index":10253,"close":147.86,"high":147.86,"low":144.85,"open":147.23,"volume":4928961},{"timestamp":1422973800,"date":"2015-02-03","index":10254,"close":151.5,"high":151.63,"low":147.94,"open":147.94,"volume":5794212}]},{"date":"2014-10-20","estimated":4.31,"reported":3.68,"pre":[{"timestamp":1412343000,"date":"2014-10-03","index":10171,"close":180.37,"high":181.04,"low":179.31,"open":179.84,"volume":3212789},{"timestamp":1412602200,"date":"2014-10-06","index":10172,"close":180.73,"high":182.5,"low":180.41,"open":181.35,"volume":2196077},{"timestamp":1412688600,"date":"2014-10-07","index":10173,"close":177.54,"high":179.85,"low":177.38,"open":179.51,"volume":3128900},{"timestamp":1412775000,"date":"2014-10-08","index":10174,"close":181.03,"high":181.26,"low":177.45,"open":177.79,"volume":3122101},{"timestamp":1412861400,"date":"2014-10-09","index":10175,"close":178.22,"high":181.17,"low":177.91,"open":180.8,"volume":2746168},{"timestamp":1412947800,"date":"2014-10-10","index":10176,"close":177.75,"high":179.48,"low":176.96,"open":177.69,"volume":5324349},{"timestamp":1413207000,"date":"2014-10-13","index":10177,"close":175.45,"high":178.44,"low":175.35,"open":177.33,"volume":3762148},{"timestamp":1413293400,"date":"2014-10-14","index":10178,"close":175.72,"high":177.55,"low":175.52,"open":176.76,"volume":4105236},{"timestamp":1413379800,"date":"2014-10-15","index":10179,"close":173.76,"high":175.71,"low":170.89,"open":174.44,"volume":7213007},{"timestamp":1413466200,"date":"2014-10-16","index":10180,"close":171.93,"high":173.5,"low":170.83,"open":171.89,"volume":5835216},{"timestamp":1413552600,"date":"2014-10-17","index":10181,"close":174.04,"high":174.8,"low":172.29,"open":173.27,"volume":4550309}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10182,"close":161.66,"high":162.84,"low":159.36,"open":159.51,"volume":24493659},{"timestamp":1413898200,"date":"2014-10-21","index":10183,"close":156.05,"high":159.35,"low":154.57,"open":159.08,"volume":21913491},{"timestamp":1413984600,"date":"2014-10-22","index":10184,"close":154.67,"high":158.14,"low":154.02,"open":155.27,"volume":11594701},{"timestamp":1414071000,"date":"2014-10-23","index":10185,"close":155.05,"high":155.67,"low":154.44,"open":154.99,"volume":7948972},{"timestamp":1414157400,"date":"2014-10-24","index":10186,"close":154.95,"high":155.3,"low":154.35,"open":154.95,"volume":6958097},{"timestamp":1414416600,"date":"2014-10-27","index":10187,"close":154.75,"high":155.75,"low":154.69,"open":154.88,"volume":5218599},{"timestamp":1414503000,"date":"2014-10-28","index":10188,"close":156.41,"high":156.41,"low":154.68,"open":154.88,"volume":8258484},{"timestamp":1414589400,"date":"2014-10-29","index":10189,"close":156.27,"high":157.38,"low":155.6,"open":157.1,"volume":4957308},{"timestamp":1414675800,"date":"2014-10-30","index":10190,"close":157.12,"high":157.38,"low":155.85,"open":156.31,"volume":4075216},{"timestamp":1414762200,"date":"2014-10-31","index":10191,"close":157.17,"high":158.31,"low":156.42,"open":158.2,"volume":6085628},{"timestamp":1415025000,"date":"2014-11-03","index":10192,"close":157.13,"high":157.3,"low":156.2,"open":157.03,"volume":4903857}]},{"date":"2014-07-17","estimated":4.29,"reported":4.32,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":10105,"close":178.15,"high":179.03,"low":173.71,"open":173.71,"volume":6948683},{"timestamp":1404307800,"date":"2014-07-02","index":10106,"close":180.11,"high":180.68,"low":177.98,"open":178.15,"volume":5327278},{"timestamp":1404394200,"date":"2014-07-03","index":10107,"close":180.24,"high":180.51,"low":179.11,"open":180.11,"volume":2533830},{"timestamp":1404739800,"date":"2014-07-07","index":10108,"close":179.77,"high":179.99,"low":179.2,"open":179.36,"volume":3094800},{"timestamp":1404826200,"date":"2014-07-08","index":10109,"close":178.99,"high":179.81,"low":178.17,"open":179.4,"volume":3279315},{"timestamp":1404912600,"date":"2014-07-09","index":10110,"close":180.13,"high":180.59,"low":178.67,"open":179.43,"volume":3461842},{"timestamp":1404999000,"date":"2014-07-10","index":10111,"close":179.45,"high":179.78,"low":178.02,"open":178.24,"volume":3323979},{"timestamp":1405085400,"date":"2014-07-11","index":10112,"close":179.73,"high":180.07,"low":178.5,"open":179.47,"volume":2513015},{"timestamp":1405344600,"date":"2014-07-14","index":10113,"close":181.51,"high":182.07,"low":180.24,"open":180.26,"volume":4708151},{"timestamp":1405431000,"date":"2014-07-15","index":10114,"close":180.2,"high":181.72,"low":179.93,"open":181.2,"volume":5088476},{"timestamp":1405517400,"date":"2014-07-16","index":10115,"close":183.9,"high":184.86,"low":182.37,"open":183.79,"volume":8171980}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":10116,"close":184.02,"high":187.33,"low":183.56,"open":183.9,"volume":9280426},{"timestamp":1405690200,"date":"2014-07-18","index":10117,"close":184.03,"high":184.93,"low":181.64,"open":183.52,"volume":8542054},{"timestamp":1405949400,"date":"2014-07-21","index":10118,"close":182.46,"high":183.27,"low":180.93,"open":182.89,"volume":4345502},{"timestamp":1406035800,"date":"2014-07-22","index":10119,"close":185.55,"high":186.16,"low":183.14,"open":183.16,"volume":5076238},{"timestamp":1406122200,"date":"2014-07-23","index":10120,"close":185.11,"high":186.33,"low":185.06,"open":185.57,"volume":3749073},{"timestamp":1406208600,"date":"2014-07-24","index":10121,"close":186.65,"high":187.02,"low":185.23,"open":185.42,"volume":3778884},{"timestamp":1406295000,"date":"2014-07-25","index":10122,"close":185.85,"high":187.28,"low":185.27,"open":186.71,"volume":3531714},{"timestamp":1406554200,"date":"2014-07-28","index":10123,"close":187.17,"high":187.76,"low":185.13,"open":185.76,"volume":3391550},{"timestamp":1406640600,"date":"2014-07-29","index":10124,"close":186.01,"high":187.28,"low":185.98,"open":186.71,"volume":3414249},{"timestamp":1406727000,"date":"2014-07-30","index":10125,"close":185.47,"high":187.37,"low":184.42,"open":186.62,"volume":4125215},{"timestamp":1406813400,"date":"2014-07-31","index":10126,"close":183.24,"high":185.75,"low":183.12,"open":184.36,"volume":4401045}]},{"date":"2014-04-16","estimated":2.54,"reported":2.46,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":10042,"close":185.95,"high":186.55,"low":184.3,"open":184.63,"volume":5642229},{"timestamp":1396445400,"date":"2014-04-02","index":10043,"close":185.04,"high":185.95,"low":184.02,"open":185.7,"volume":5150609},{"timestamp":1396531800,"date":"2014-04-03","index":10044,"close":184.22,"high":184.88,"low":183.89,"open":184.7,"volume":4279291},{"timestamp":1396618200,"date":"2014-04-04","index":10045,"close":183.34,"high":185.44,"low":182.87,"open":184.63,"volume":6370035},{"timestamp":1396877400,"date":"2014-04-07","index":10046,"close":185.97,"high":186.72,"low":183.15,"open":183.29,"volume":7050563},{"timestamp":1396963800,"date":"2014-04-08","index":10047,"close":184.79,"high":185.63,"low":184.22,"open":185.36,"volume":5360750},{"timestamp":1397050200,"date":"2014-04-09","index":10048,"close":187.99,"high":188.34,"low":185.09,"open":185.35,"volume":5732185},{"timestamp":1397136600,"date":"2014-04-10","index":10049,"close":187.07,"high":190.45,"low":187.06,"open":187.44,"volume":8805123},{"timestamp":1397223000,"date":"2014-04-11","index":10050,"close":186.61,"high":188.34,"low":185.73,"open":186.46,"volume":5057410},{"timestamp":1397482200,"date":"2014-04-14","index":10051,"close":189.07,"high":189.52,"low":187.27,"open":187.61,"volume":5680931},{"timestamp":1397568600,"date":"2014-04-15","index":10052,"close":188.36,"high":188.73,"low":186.83,"open":187.36,"volume":5597460}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":10053,"close":187.76,"high":189.97,"low":186.42,"open":189.34,"volume":8919556},{"timestamp":1397741400,"date":"2014-04-17","index":10054,"close":181.65,"high":182.31,"low":178.79,"open":179.02,"volume":11767082},{"timestamp":1398087000,"date":"2014-04-21","index":10055,"close":183.81,"high":184.33,"low":181.4,"open":181.45,"volume":5669006},{"timestamp":1398173400,"date":"2014-04-22","index":10056,"close":183.7,"high":184.51,"low":182.79,"open":183.57,"volume":4057016},{"timestamp":1398259800,"date":"2014-04-23","index":10057,"close":183.3,"high":183.95,"low":181.75,"open":183.36,"volume":4954274},{"timestamp":1398346200,"date":"2014-04-24","index":10058,"close":181.85,"high":183.77,"low":181.67,"open":183.77,"volume":4609827},{"timestamp":1398432600,"date":"2014-04-25","index":10059,"close":181.29,"high":182.28,"low":180.79,"open":182.16,"volume":4049066},{"timestamp":1398691800,"date":"2014-04-28","index":10060,"close":184.65,"high":185.46,"low":182.2,"open":182.73,"volume":5897662},{"timestamp":1398778200,"date":"2014-04-29","index":10061,"close":186.53,"high":187.32,"low":184.9,"open":185.08,"volume":4839110},{"timestamp":1398864600,"date":"2014-04-30","index":10062,"close":187.83,"high":188.2,"low":185.8,"open":185.83,"volume":4400313},{"timestamp":1398951000,"date":"2014-05-01","index":10063,"close":185.02,"high":188.09,"low":184.66,"open":187.68,"volume":3843004}]},{"date":"2014-01-21","estimated":5.99,"reported":6.13,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9982,"close":178.43,"high":179.11,"low":177.15,"open":177.66,"volume":4250107},{"timestamp":1389018600,"date":"2014-01-06","index":9983,"close":177.82,"high":179.12,"low":177.15,"open":178.92,"volume":4254919},{"timestamp":1389105000,"date":"2014-01-07","index":9984,"close":181.37,"high":181.98,"low":178.18,"open":178.19,"volume":6205186},{"timestamp":1389191400,"date":"2014-01-08","index":9985,"close":179.7,"high":181.09,"low":179.02,"open":181,"volume":4815470},{"timestamp":1389277800,"date":"2014-01-09","index":9986,"close":179.14,"high":181.17,"low":178.35,"open":180.71,"volume":4520080},{"timestamp":1389364200,"date":"2014-01-10","index":9987,"close":179.02,"high":180.28,"low":178.09,"open":180.03,"volume":4207430},{"timestamp":1389623400,"date":"2014-01-13","index":9988,"close":176.06,"high":178.73,"low":175.77,"open":178.07,"volume":6050796},{"timestamp":1389709800,"date":"2014-01-14","index":9989,"close":177.74,"high":178.23,"low":175.79,"open":176.92,"volume":4831683},{"timestamp":1389796200,"date":"2014-01-15","index":9990,"close":179.48,"high":180.35,"low":177.33,"open":177.65,"volume":5038059},{"timestamp":1389882600,"date":"2014-01-16","index":9991,"close":180.46,"high":180.68,"low":178.59,"open":179.28,"volume":4989734},{"timestamp":1389969000,"date":"2014-01-17","index":9992,"close":181.73,"high":182.42,"low":179.6,"open":179.77,"volume":7996252}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9993,"close":180.14,"high":182.02,"low":178.58,"open":181.86,"volume":11585810},{"timestamp":1390401000,"date":"2014-01-22","index":9994,"close":174.24,"high":175.43,"low":171.77,"open":173.31,"volume":14430721},{"timestamp":1390487400,"date":"2014-01-23","index":9995,"close":174.69,"high":175.64,"low":172.76,"open":173.45,"volume":7294699},{"timestamp":1390573800,"date":"2014-01-24","index":9996,"close":171.74,"high":174.77,"low":171.74,"open":173.28,"volume":7207568},{"timestamp":1390833000,"date":"2014-01-27","index":9997,"close":170.08,"high":171.75,"low":169.85,"open":171.71,"volume":5448196},{"timestamp":1390919400,"date":"2014-01-28","index":9998,"close":169.07,"high":170.6,"low":168.41,"open":170.22,"volume":5578632},{"timestamp":1391005800,"date":"2014-01-29","index":9999,"close":168.64,"high":170.68,"low":168.15,"open":168.24,"volume":5199561},{"timestamp":1391092200,"date":"2014-01-30","index":10000,"close":169.56,"high":170.04,"low":168.6,"open":169.38,"volume":5076970},{"timestamp":1391178600,"date":"2014-01-31","index":10001,"close":168.91,"high":170.02,"low":167.63,"open":168.37,"volume":5432296},{"timestamp":1391437800,"date":"2014-02-03","index":10002,"close":165.3,"high":168.28,"low":165.12,"open":168.28,"volume":7517393},{"timestamp":1391524200,"date":"2014-02-04","index":10003,"close":165.24,"high":166.11,"low":164.78,"open":165.9,"volume":4549891}]},{"date":"2013-10-16","estimated":3.96,"reported":3.99,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":9917,"close":178.18,"high":178.44,"low":176.53,"open":177.19,"volume":2804535},{"timestamp":1380720600,"date":"2013-10-02","index":9918,"close":176.83,"high":178.12,"low":176.3,"open":177.38,"volume":3783487},{"timestamp":1380807000,"date":"2013-10-03","index":9919,"close":175.77,"high":176.83,"low":174.95,"open":176.58,"volume":3359543},{"timestamp":1380893400,"date":"2013-10-04","index":9920,"close":176,"high":176.99,"low":175.51,"open":176.07,"volume":2995326},{"timestamp":1381152600,"date":"2013-10-07","index":9921,"close":174.01,"high":175.25,"low":173.85,"open":173.85,"volume":4148854},{"timestamp":1381239000,"date":"2013-10-08","index":9922,"close":170.86,"high":173.99,"low":170.85,"open":173.89,"volume":5834902},{"timestamp":1381325400,"date":"2013-10-09","index":9923,"close":173.35,"high":173.68,"low":171.22,"open":171.48,"volume":4626981},{"timestamp":1381411800,"date":"2013-10-10","index":9924,"close":176.64,"high":176.64,"low":174.34,"open":175.11,"volume":3827209},{"timestamp":1381498200,"date":"2013-10-11","index":9925,"close":177.97,"high":178.04,"low":176.02,"open":177.1,"volume":3381300},{"timestamp":1381757400,"date":"2013-10-14","index":9926,"close":178.75,"high":178.77,"low":176.31,"open":177.26,"volume":2785603},{"timestamp":1381843800,"date":"2013-10-15","index":9927,"close":176.54,"high":177.76,"low":176.12,"open":177.57,"volume":3519895}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":9928,"close":178.52,"high":178.52,"low":176.85,"open":177.27,"volume":7027028},{"timestamp":1382016600,"date":"2013-10-17","index":9929,"close":167.14,"high":169.22,"low":164.98,"open":166.2,"volume":23397869},{"timestamp":1382103000,"date":"2013-10-18","index":9930,"close":166.14,"high":167.3,"low":165.63,"open":167.11,"volume":11033208},{"timestamp":1382362200,"date":"2013-10-21","index":9931,"close":165.26,"high":167.07,"low":165.04,"open":166.75,"volume":7425240},{"timestamp":1382448600,"date":"2013-10-22","index":9932,"close":167.28,"high":167.85,"low":165.34,"open":165.73,"volume":7298256},{"timestamp":1382535000,"date":"2013-10-23","index":9933,"close":168.04,"high":168.25,"low":166.73,"open":167.39,"volume":5658232},{"timestamp":1382621400,"date":"2013-10-24","index":9934,"close":169.98,"high":170.07,"low":168.5,"open":168.67,"volume":5787832},{"timestamp":1382707800,"date":"2013-10-25","index":9935,"close":169.07,"high":171.22,"low":168.51,"open":170.58,"volume":5065569},{"timestamp":1382967000,"date":"2013-10-28","index":9936,"close":169.55,"high":170.07,"low":168.45,"open":169.25,"volume":3883484},{"timestamp":1383053400,"date":"2013-10-29","index":9937,"close":174.11,"high":174.3,"low":169.69,"open":169.81,"volume":9314212},{"timestamp":1383139800,"date":"2013-10-30","index":9938,"close":172.23,"high":174.17,"low":171.95,"open":173.7,"volume":5516290}]},{"date":"2013-07-17","estimated":3.77,"reported":3.91,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":9853,"close":182.87,"high":185.28,"low":182.72,"open":183.7,"volume":4646750},{"timestamp":1372771800,"date":"2013-07-02","index":9854,"close":183.08,"high":184.73,"low":181.89,"open":182.39,"volume":3825954},{"timestamp":1372858200,"date":"2013-07-03","index":9855,"close":184.75,"high":185.68,"low":182.13,"open":182.58,"volume":1958740},{"timestamp":1373031000,"date":"2013-07-05","index":9856,"close":186.36,"high":186.58,"low":183.89,"open":185.94,"volume":2516048},{"timestamp":1373290200,"date":"2013-07-08","index":9857,"close":186.41,"high":187.17,"low":186.05,"open":187,"volume":3083085},{"timestamp":1373376600,"date":"2013-07-09","index":9858,"close":182.89,"high":184.32,"low":182.39,"open":183.44,"volume":5443593},{"timestamp":1373463000,"date":"2013-07-10","index":9859,"close":183.8,"high":184.92,"low":182.86,"open":183.09,"volume":4071032},{"timestamp":1373549400,"date":"2013-07-11","index":9860,"close":184.32,"high":185.57,"low":184.14,"open":185.26,"volume":4369665},{"timestamp":1373635800,"date":"2013-07-12","index":9861,"close":183.62,"high":185.18,"low":183.16,"open":184.58,"volume":4701456},{"timestamp":1373895000,"date":"2013-07-15","index":9862,"close":185.47,"high":186.32,"low":183.25,"open":183.96,"volume":5935736},{"timestamp":1373981400,"date":"2013-07-16","index":9863,"close":185.33,"high":186.02,"low":184.21,"open":185.51,"volume":3917584}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":9864,"close":185.99,"high":186.32,"low":184.54,"open":186.16,"volume":7184346},{"timestamp":1374154200,"date":"2013-07-18","index":9865,"close":189.28,"high":192.1,"low":187.37,"open":189.55,"volume":8779496},{"timestamp":1374240600,"date":"2013-07-19","index":9866,"close":185.03,"high":189.28,"low":184.74,"open":189.21,"volume":7319490},{"timestamp":1374499800,"date":"2013-07-22","index":9867,"close":185.55,"high":187.18,"low":184.78,"open":184.89,"volume":3554308},{"timestamp":1374586200,"date":"2013-07-23","index":9868,"close":186.41,"high":187.79,"low":185.56,"open":185.67,"volume":2995535},{"timestamp":1374672600,"date":"2013-07-24","index":9869,"close":187.96,"high":188.62,"low":187.25,"open":187.33,"volume":3093963},{"timestamp":1374759000,"date":"2013-07-25","index":9870,"close":188.55,"high":189.13,"low":187.06,"open":187.67,"volume":3152958},{"timestamp":1374845400,"date":"2013-07-26","index":9871,"close":188.67,"high":188.69,"low":186.42,"open":187.94,"volume":2599415},{"timestamp":1375104600,"date":"2013-07-29","index":9872,"close":187.58,"high":188.52,"low":186.93,"open":188.17,"volume":2210930},{"timestamp":1375191000,"date":"2013-07-30","index":9873,"close":187.39,"high":189.13,"low":187.2,"open":188.33,"volume":2785707},{"timestamp":1375277400,"date":"2013-07-31","index":9874,"close":186.46,"high":188.25,"low":185.94,"open":185.94,"volume":3985260}]},{"date":"2013-04-18","estimated":3.05,"reported":3,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":9791,"close":203.31,"high":205.44,"low":203.28,"open":204.89,"volume":3272725},{"timestamp":1365082200,"date":"2013-04-04","index":9792,"close":202.02,"high":203.57,"low":200.8,"open":203.41,"volume":3880137},{"timestamp":1365168600,"date":"2013-04-05","index":9793,"close":200.2,"high":200.61,"low":197.27,"open":199.9,"volume":4338808},{"timestamp":1365427800,"date":"2013-04-08","index":9794,"close":200.11,"high":200.11,"low":198.21,"open":199.88,"volume":2459355},{"timestamp":1365514200,"date":"2013-04-09","index":9795,"close":200.02,"high":200.76,"low":199.44,"open":200.34,"volume":2695856},{"timestamp":1365600600,"date":"2013-04-10","index":9796,"close":202.68,"high":203.16,"low":201.21,"open":202.54,"volume":3686313},{"timestamp":1365687000,"date":"2013-04-11","index":9797,"close":203.56,"high":203.72,"low":201.58,"open":202.2,"volume":3823758},{"timestamp":1365773400,"date":"2013-04-12","index":9798,"close":202.08,"high":202.19,"low":200.55,"open":201.52,"volume":3311008},{"timestamp":1366032600,"date":"2013-04-15","index":9799,"close":200.06,"high":202.38,"low":200.06,"open":201.19,"volume":4412133},{"timestamp":1366119000,"date":"2013-04-16","index":9800,"close":202.68,"high":202.68,"low":200,"open":201.57,"volume":2991037},{"timestamp":1366205400,"date":"2013-04-17","index":9801,"close":200.45,"high":201.81,"low":200.29,"open":201.27,"volume":3420211}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":9802,"close":198.04,"high":201,"low":197.08,"open":200.87,"volume":6801092},{"timestamp":1366378200,"date":"2013-04-19","index":9803,"close":181.64,"high":187.86,"low":181.41,"open":187.13,"volume":19713962},{"timestamp":1366637400,"date":"2013-04-22","index":9804,"close":179.57,"high":182.96,"low":179.43,"open":182.74,"volume":10298288},{"timestamp":1366723800,"date":"2013-04-23","index":9805,"close":183.18,"high":184.08,"low":180.32,"open":180.95,"volume":6585721},{"timestamp":1366810200,"date":"2013-04-24","index":9806,"close":183.28,"high":184.03,"low":182.69,"open":183.71,"volume":3863819},{"timestamp":1366896600,"date":"2013-04-25","index":9807,"close":185.42,"high":186.59,"low":183.86,"open":184.22,"volume":4864841},{"timestamp":1366983000,"date":"2013-04-26","index":9808,"close":185.76,"high":186.15,"low":184.75,"open":185.62,"volume":3650854},{"timestamp":1367242200,"date":"2013-04-29","index":9809,"close":190.39,"high":190.9,"low":186.09,"open":186.21,"volume":6205290},{"timestamp":1367328600,"date":"2013-04-30","index":9810,"close":193.63,"high":193.68,"low":188.67,"open":190.37,"volume":7886735},{"timestamp":1367415000,"date":"2013-05-01","index":9811,"close":190.85,"high":193.28,"low":190.44,"open":192.99,"volume":5124459},{"timestamp":1367501400,"date":"2013-05-02","index":9812,"close":193.49,"high":193.53,"low":190.97,"open":191.32,"volume":4126575}]},{"date":"2013-01-22","estimated":5.25,"reported":5.39,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9731,"close":185.46,"high":185.91,"low":184.3,"open":185.65,"volume":3535689},{"timestamp":1357569000,"date":"2013-01-07","index":9732,"close":184.65,"high":185.26,"low":183.88,"open":184.89,"volume":2993966},{"timestamp":1357655400,"date":"2013-01-08","index":9733,"close":184.39,"high":184.8,"low":183.17,"open":184.44,"volume":3166137},{"timestamp":1357741800,"date":"2013-01-09","index":9734,"close":183.86,"high":184.98,"low":183.22,"open":184.97,"volume":3359752},{"timestamp":1357828200,"date":"2013-01-10","index":9735,"close":184.4,"high":184.47,"low":182.87,"open":184.18,"volume":3774073},{"timestamp":1357914600,"date":"2013-01-11","index":9736,"close":185.9,"high":186.42,"low":184.42,"open":185.61,"volume":4058898},{"timestamp":1358173800,"date":"2013-01-14","index":9737,"close":184.15,"high":184.78,"low":183.32,"open":184.34,"volume":4364121},{"timestamp":1358260200,"date":"2013-01-15","index":9738,"close":184.03,"high":184.25,"low":182.02,"open":182.9,"volume":4364017},{"timestamp":1358346600,"date":"2013-01-16","index":9739,"close":184.12,"high":184.68,"low":182.93,"open":183.56,"volume":3099193},{"timestamp":1358433000,"date":"2013-01-17","index":9740,"close":185.13,"high":185.91,"low":184.74,"open":185.33,"volume":4060154},{"timestamp":1358519400,"date":"2013-01-18","index":9741,"close":185.92,"high":186.42,"low":185.28,"open":185.5,"volume":4769342}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9742,"close":187.46,"high":187.46,"low":185.48,"open":185.81,"volume":7502226},{"timestamp":1358951400,"date":"2013-01-23","index":9743,"close":195.72,"high":199.41,"low":194.42,"open":194.55,"volume":13106903},{"timestamp":1359037800,"date":"2013-01-24","index":9744,"close":195.43,"high":196.04,"low":194.15,"open":194.94,"volume":4651771},{"timestamp":1359124200,"date":"2013-01-25","index":9745,"close":195.96,"high":196.16,"low":195.15,"open":195.46,"volume":3513409},{"timestamp":1359383400,"date":"2013-01-28","index":9746,"close":195.92,"high":197.15,"low":195.31,"open":195.84,"volume":2953590},{"timestamp":1359469800,"date":"2013-01-29","index":9747,"close":194.93,"high":196.68,"low":194.68,"open":195.35,"volume":3783487},{"timestamp":1359556200,"date":"2013-01-30","index":9748,"close":194.57,"high":195.87,"low":194.25,"open":194.73,"volume":3136326},{"timestamp":1359642600,"date":"2013-01-31","index":9749,"close":194.14,"high":195.48,"low":194.03,"open":194.38,"volume":3233604},{"timestamp":1359729000,"date":"2013-02-01","index":9750,"close":196.16,"high":196.32,"low":194.88,"open":195.65,"volume":3525752},{"timestamp":1359988200,"date":"2013-02-04","index":9751,"close":194.83,"high":196,"low":194.62,"open":195.21,"volume":3335485},{"timestamp":1360074600,"date":"2013-02-05","index":9752,"close":193.87,"high":195.75,"low":193.6,"open":195.33,"volume":3804197}]},{"date":"2012-10-16","estimated":3.61,"reported":3.62,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9667,"close":201.21,"high":202.44,"low":198.8,"open":198.86,"volume":5707917},{"timestamp":1349184600,"date":"2012-10-02","index":9668,"close":200.61,"high":202.17,"low":199.33,"open":201.68,"volume":3473766},{"timestamp":1349271000,"date":"2012-10-03","index":9669,"close":201.25,"high":202.01,"low":200.1,"open":200.71,"volume":3339146},{"timestamp":1349357400,"date":"2012-10-04","index":9670,"close":201.14,"high":201.69,"low":199.36,"open":201.03,"volume":3093545},{"timestamp":1349443800,"date":"2012-10-05","index":9671,"close":201.33,"high":202.48,"low":200.82,"open":201.86,"volume":2989886},{"timestamp":1349703000,"date":"2012-10-08","index":9672,"close":200.59,"high":201.38,"low":200.01,"open":200.78,"volume":2073800},{"timestamp":1349789400,"date":"2012-10-09","index":9673,"close":198.84,"high":201.47,"low":198.57,"open":200.72,"volume":3745098},{"timestamp":1349875800,"date":"2012-10-10","index":9674,"close":196.77,"high":199.07,"low":196.03,"open":198.68,"volume":4209627},{"timestamp":1349962200,"date":"2012-10-11","index":9675,"close":196.71,"high":198.15,"low":196.59,"open":197.49,"volume":3043860},{"timestamp":1350048600,"date":"2012-10-12","index":9676,"close":198.66,"high":198.81,"low":196.52,"open":196.6,"volume":2836752},{"timestamp":1350307800,"date":"2012-10-15","index":9677,"close":199.74,"high":200.19,"low":198.68,"open":199.69,"volume":3201701}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9678,"close":201.72,"high":201.72,"low":200.26,"open":200.71,"volume":5891177},{"timestamp":1350480600,"date":"2012-10-17","index":9679,"close":191.81,"high":194.46,"low":189.82,"open":192.36,"volume":13256899},{"timestamp":1350567000,"date":"2012-10-18","index":9680,"close":186.39,"high":191.34,"low":185.54,"open":191.12,"volume":9723511},{"timestamp":1350653400,"date":"2012-10-19","index":9681,"close":184.86,"high":187.46,"low":184.68,"open":186.7,"volume":6924834},{"timestamp":1350912600,"date":"2012-10-22","index":9682,"close":185.85,"high":186.12,"low":183.98,"open":185.19,"volume":4605015},{"timestamp":1350999000,"date":"2012-10-23","index":9683,"close":182.84,"high":185.47,"low":182.54,"open":185.02,"volume":4631060},{"timestamp":1351085400,"date":"2012-10-24","index":9684,"close":182.33,"high":184.79,"low":182.18,"open":183.98,"volume":3909948},{"timestamp":1351171800,"date":"2012-10-25","index":9685,"close":183.17,"high":183.98,"low":182.32,"open":182.99,"volume":3399082},{"timestamp":1351258200,"date":"2012-10-26","index":9686,"close":184.77,"high":185.34,"low":183.05,"open":183.07,"volume":4190799},{"timestamp":1351690200,"date":"2012-10-31","index":9687,"close":185.98,"high":187.77,"low":185.11,"open":186.23,"volume":6330706},{"timestamp":1351776600,"date":"2012-11-01","index":9688,"close":188.48,"high":189.19,"low":185.99,"open":186.12,"volume":3931705}]},{"date":"2012-07-18","estimated":3.42,"reported":3.51,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":9604,"close":187.22,"high":188.53,"low":186.28,"open":187.72,"volume":2957042},{"timestamp":1341322200,"date":"2012-07-03","index":9605,"close":187.31,"high":187.71,"low":186.34,"open":186.86,"volume":1517118},{"timestamp":1341495000,"date":"2012-07-05","index":9606,"close":186.7,"high":188.19,"low":185.11,"open":186.31,"volume":2813949},{"timestamp":1341581400,"date":"2012-07-06","index":9607,"close":182.99,"high":185.41,"low":181.4,"open":185.39,"volume":5180733},{"timestamp":1341840600,"date":"2012-07-09","index":9608,"close":181.33,"high":182.6,"low":179.78,"open":182.37,"volume":4171553},{"timestamp":1341927000,"date":"2012-07-10","index":9609,"close":178.07,"high":182.73,"low":177.44,"open":181.93,"volume":4906054},{"timestamp":1342013400,"date":"2012-07-11","index":9610,"close":177.1,"high":179.12,"low":175.44,"open":178.03,"volume":5707081},{"timestamp":1342099800,"date":"2012-07-12","index":9611,"close":175.04,"high":176.28,"low":173.85,"open":176.15,"volume":5158140},{"timestamp":1342186200,"date":"2012-07-13","index":9612,"close":177.83,"high":178.14,"low":174.98,"open":175.39,"volume":4113918},{"timestamp":1342445400,"date":"2012-07-16","index":9613,"close":176.66,"high":177.92,"low":176.46,"open":177.42,"volume":3289042},{"timestamp":1342531800,"date":"2012-07-17","index":9614,"close":175.57,"high":178.1,"low":175.14,"open":177.56,"volume":5395896}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9615,"close":179.97,"high":180.3,"low":175.48,"open":176.05,"volume":8388397},{"timestamp":1342704600,"date":"2012-07-19","index":9616,"close":186.75,"high":188.19,"low":184.48,"open":184.89,"volume":10873588},{"timestamp":1342791000,"date":"2012-07-20","index":9617,"close":183.99,"high":186.33,"low":183.72,"open":185.55,"volume":5010026},{"timestamp":1343050200,"date":"2012-07-23","index":9618,"close":182.44,"high":182.89,"low":179.92,"open":181.43,"volume":4084107},{"timestamp":1343136600,"date":"2012-07-24","index":9619,"close":181.97,"high":182.91,"low":180.27,"open":182.52,"volume":3762567},{"timestamp":1343223000,"date":"2012-07-25","index":9620,"close":182.68,"high":184.29,"low":180.99,"open":181.94,"volume":4010155},{"timestamp":1343309400,"date":"2012-07-26","index":9621,"close":185.42,"high":186.38,"low":184.1,"open":184.98,"volume":3433913},{"timestamp":1343395800,"date":"2012-07-27","index":9622,"close":187.75,"high":188.73,"low":185.42,"open":186.52,"volume":4369456},{"timestamp":1343655000,"date":"2012-07-30","index":9623,"close":188.03,"high":189.14,"low":187.3,"open":187.69,"volume":2915202},{"timestamp":1343741400,"date":"2012-07-31","index":9624,"close":187.36,"high":188.89,"low":187.27,"open":187.86,"volume":3668322},{"timestamp":1343827800,"date":"2012-08-01","index":9625,"close":186.6,"high":189.15,"low":186.16,"open":188.3,"volume":2677028}]},{"date":"2012-04-17","estimated":2.65,"reported":2.78,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9540,"close":199.47,"high":199.92,"low":198.86,"open":199.56,"volume":3363099},{"timestamp":1333373400,"date":"2012-04-02","index":9541,"close":200.26,"high":200.47,"low":198.94,"open":199.77,"volume":3543743},{"timestamp":1333459800,"date":"2012-04-03","index":9542,"close":200.29,"high":201.42,"low":199.37,"open":200.11,"volume":4279709},{"timestamp":1333546200,"date":"2012-04-04","index":9543,"close":196.99,"high":197.88,"low":196.17,"open":197.15,"volume":4606584},{"timestamp":1333632600,"date":"2012-04-05","index":9544,"close":196.43,"high":196.63,"low":195.47,"open":196.13,"volume":3984214},{"timestamp":1333978200,"date":"2012-04-09","index":9545,"close":195.93,"high":197.1,"low":194.43,"open":195.41,"volume":3479937},{"timestamp":1334064600,"date":"2012-04-10","index":9546,"close":193.43,"high":196.69,"low":193.28,"open":195.93,"volume":4323013},{"timestamp":1334151000,"date":"2012-04-11","index":9547,"close":193.67,"high":195.33,"low":193.56,"open":195.02,"volume":3521045},{"timestamp":1334237400,"date":"2012-04-12","index":9548,"close":196.29,"high":196.52,"low":193.73,"open":193.88,"volume":3064362},{"timestamp":1334323800,"date":"2012-04-13","index":9549,"close":193.88,"high":195.65,"low":193.88,"open":195.33,"volume":3940282},{"timestamp":1334583000,"date":"2012-04-16","index":9550,"close":193.8,"high":196.91,"low":193.8,"open":195.74,"volume":4002624}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9551,"close":198.33,"high":198.51,"low":195.17,"open":195.57,"volume":6344513},{"timestamp":1334755800,"date":"2012-04-18","index":9552,"close":191.33,"high":195.1,"low":191.2,"open":193.53,"volume":10620561},{"timestamp":1334842200,"date":"2012-04-19","index":9553,"close":190.74,"high":192.41,"low":188.83,"open":191.23,"volume":6027993},{"timestamp":1334928600,"date":"2012-04-20","index":9554,"close":190.82,"high":191.32,"low":190.33,"open":191.04,"volume":4977077},{"timestamp":1335187800,"date":"2012-04-23","index":9555,"close":189.89,"high":190.34,"low":188.14,"open":189.19,"volume":3785265},{"timestamp":1335274200,"date":"2012-04-24","index":9556,"close":191.2,"high":193.58,"low":190.12,"open":190.31,"volume":5885110},{"timestamp":1335360600,"date":"2012-04-25","index":9557,"close":194.62,"high":194.73,"low":192.93,"open":193.14,"volume":4187556},{"timestamp":1335447000,"date":"2012-04-26","index":9558,"close":196.54,"high":197.14,"low":194.46,"open":194.46,"volume":3454624},{"timestamp":1335533400,"date":"2012-04-27","index":9559,"close":197.72,"high":199.02,"low":196.85,"open":197.39,"volume":3657757},{"timestamp":1335792600,"date":"2012-04-30","index":9560,"close":197.97,"high":198.81,"low":197.25,"open":197.62,"volume":2900767},{"timestamp":1335879000,"date":"2012-05-01","index":9561,"close":198.85,"high":199.74,"low":197.62,"open":198.07,"volume":2840831}]},{"date":"2012-01-19","estimated":4.62,"reported":4.71,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":9479,"close":178.11,"high":180.41,"low":177.82,"open":178.52,"volume":5905716},{"timestamp":1325687400,"date":"2012-01-04","index":9480,"close":177.38,"high":178.14,"low":176.81,"open":177.41,"volume":4546648},{"timestamp":1325773800,"date":"2012-01-05","index":9481,"close":176.54,"high":176.89,"low":175.05,"open":176.68,"volume":4668403},{"timestamp":1325860200,"date":"2012-01-06","index":9482,"close":174.51,"high":176.37,"low":174.29,"open":176.28,"volume":5122367},{"timestamp":1326119400,"date":"2012-01-09","index":9483,"close":173.6,"high":174.25,"low":172.34,"open":174.19,"volume":5440455},{"timestamp":1326205800,"date":"2012-01-10","index":9484,"close":173.34,"high":175.64,"low":173.23,"open":175.17,"volume":5398406},{"timestamp":1326292200,"date":"2012-01-11","index":9485,"close":174.3,"high":174.77,"low":172.56,"open":172.78,"volume":4299897},{"timestamp":1326378600,"date":"2012-01-12","index":9486,"close":172.61,"high":173.91,"low":170.54,"open":173.86,"volume":7197526},{"timestamp":1326465000,"date":"2012-01-13","index":9487,"close":171.28,"high":171.71,"low":169.55,"open":171.59,"volume":5522043},{"timestamp":1326810600,"date":"2012-01-17","index":9488,"close":172.08,"high":174,"low":171.43,"open":172.43,"volume":6279556},{"timestamp":1326897000,"date":"2012-01-18","index":9489,"close":173.11,"high":173.61,"low":171.61,"open":171.92,"volume":4812228}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9490,"close":172.58,"high":174.34,"low":172.42,"open":173.8,"volume":8961291},{"timestamp":1327069800,"date":"2012-01-20","index":9491,"close":180.23,"high":180.66,"low":176.63,"open":177.6,"volume":13440786},{"timestamp":1327329000,"date":"2012-01-23","index":9492,"close":181.63,"high":182.14,"low":179.42,"open":179.65,"volume":6016278},{"timestamp":1327415400,"date":"2012-01-24","index":9493,"close":183.49,"high":183.84,"low":180.23,"open":180.33,"volume":5591602},{"timestamp":1327501800,"date":"2012-01-25","index":9494,"close":183.3,"high":183.79,"low":181.27,"open":182.92,"volume":4560246},{"timestamp":1327588200,"date":"2012-01-26","index":9495,"close":182.58,"high":184.31,"low":182.09,"open":183.36,"volume":4188916},{"timestamp":1327674600,"date":"2012-01-27","index":9496,"close":182.08,"high":183.34,"low":181.46,"open":181.65,"volume":3514978},{"timestamp":1327933800,"date":"2012-01-30","index":9497,"close":184.03,"high":184.25,"low":179.94,"open":181.06,"volume":4559514},{"timestamp":1328020200,"date":"2012-01-31","index":9498,"close":184.13,"high":184.61,"low":182.6,"open":184.6,"volume":5048833},{"timestamp":1328106600,"date":"2012-02-01","index":9499,"close":184.15,"high":186.24,"low":183.95,"open":184.71,"volume":5322885},{"timestamp":1328193000,"date":"2012-02-02","index":9500,"close":183.11,"high":184.83,"low":182.92,"open":184.24,"volume":4087036}]},{"date":"2011-10-17","estimated":3.22,"reported":3.28,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9415,"close":167.18,"high":170.43,"low":167.07,"open":168.27,"volume":8166540},{"timestamp":1317648600,"date":"2011-10-03","index":9416,"close":165.67,"high":170.1,"low":165.43,"open":166.69,"volume":9458560},{"timestamp":1317735000,"date":"2011-10-04","index":9417,"close":167.06,"high":167.37,"low":161.45,"open":164,"volume":9623200},{"timestamp":1317821400,"date":"2011-10-05","index":9418,"close":169.07,"high":169.5,"low":165.09,"open":166.89,"volume":6120878},{"timestamp":1317907800,"date":"2011-10-06","index":9419,"close":173.7,"high":173.99,"low":167.93,"open":169.03,"volume":7511221},{"timestamp":1317994200,"date":"2011-10-07","index":9420,"close":174.37,"high":175.64,"low":173.65,"open":174.3,"volume":7157360},{"timestamp":1318253400,"date":"2011-10-10","index":9421,"close":178.41,"high":178.42,"low":174.86,"open":174.95,"volume":6050901},{"timestamp":1318339800,"date":"2011-10-11","index":9422,"close":176.86,"high":177.82,"low":176.01,"open":176.47,"volume":5575703},{"timestamp":1318426200,"date":"2011-10-12","index":9423,"close":177.93,"high":179.73,"low":177.49,"open":177.9,"volume":5583757},{"timestamp":1318512600,"date":"2011-10-13","index":9424,"close":178.6,"high":179.25,"low":176.39,"open":176.84,"volume":4601563},{"timestamp":1318599000,"date":"2011-10-14","index":9425,"close":182.15,"high":182.15,"low":179.47,"open":179.91,"volume":5615137}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9426,"close":178.38,"high":181.8,"low":177.72,"open":181.37,"volume":9194654},{"timestamp":1318944600,"date":"2011-10-18","index":9427,"close":171.03,"high":171.49,"low":168.5,"open":170.17,"volume":16452952},{"timestamp":1319031000,"date":"2011-10-19","index":9428,"close":169.59,"high":171.9,"low":169.23,"open":171.78,"volume":7016882},{"timestamp":1319117400,"date":"2011-10-20","index":9429,"close":169.46,"high":171.36,"low":168.42,"open":170.3,"volume":7859435},{"timestamp":1319203800,"date":"2011-10-21","index":9430,"close":173.64,"high":173.68,"low":170.89,"open":171.23,"volume":8424693},{"timestamp":1319463000,"date":"2011-10-24","index":9431,"close":174.24,"high":175.33,"low":172.68,"open":173.53,"volume":6161568},{"timestamp":1319549400,"date":"2011-10-25","index":9432,"close":172.43,"high":174.92,"low":172.09,"open":173.67,"volume":5620263},{"timestamp":1319635800,"date":"2011-10-26","index":9433,"close":173.97,"high":174.26,"low":171.16,"open":173.75,"volume":5635534},{"timestamp":1319722200,"date":"2011-10-27","index":9434,"close":177.71,"high":178.78,"low":175.12,"open":176.85,"volume":7382459},{"timestamp":1319808600,"date":"2011-10-28","index":9435,"close":179.21,"high":179.8,"low":177.13,"open":177.41,"volume":5240251},{"timestamp":1320067800,"date":"2011-10-31","index":9436,"close":176.51,"high":178.69,"low":176.51,"open":177.43,"volume":4926660}]},{"date":"2011-07-18","estimated":3.03,"reported":3.09,"pre":[{"timestamp":1309440600,"date":"2011-06-30","index":9351,"close":164.01,"high":164.87,"low":163.24,"open":163.59,"volume":5340039},{"timestamp":1309527000,"date":"2011-07-01","index":9352,"close":166.86,"high":166.97,"low":163.95,"open":164.06,"volume":5420058},{"timestamp":1309872600,"date":"2011-07-05","index":9353,"close":167.72,"high":167.72,"low":165.89,"open":165.89,"volume":4797479},{"timestamp":1309959000,"date":"2011-07-06","index":9354,"close":169.89,"high":169.95,"low":167.39,"open":167.49,"volume":6156651},{"timestamp":1310045400,"date":"2011-07-07","index":9355,"close":168.72,"high":169.47,"low":168.37,"open":169.01,"volume":6177258},{"timestamp":1310131800,"date":"2011-07-08","index":9356,"close":168.73,"high":168.73,"low":167.31,"open":167.77,"volume":4602295},{"timestamp":1310391000,"date":"2011-07-11","index":9357,"close":167.29,"high":168.4,"low":166.93,"open":167.21,"volume":4985759},{"timestamp":1310477400,"date":"2011-07-12","index":9358,"close":166.4,"high":167.66,"low":166.24,"open":167.24,"volume":5268493},{"timestamp":1310563800,"date":"2011-07-13","index":9359,"close":166.65,"high":168.57,"low":166.35,"open":167.21,"volume":4262241},{"timestamp":1310650200,"date":"2011-07-14","index":9360,"close":166.57,"high":168.36,"low":166.2,"open":166.73,"volume":4825303},{"timestamp":1310736600,"date":"2011-07-15","index":9361,"close":167.82,"high":168.2,"low":166.41,"open":167.38,"volume":5593067}],"post":[{"timestamp":1310995800,"date":"2011-07-18","index":9362,"close":167.57,"high":168.7,"low":165.95,"open":167.05,"volume":9288166},{"timestamp":1311082200,"date":"2011-07-19","index":9363,"close":177.07,"high":177.07,"low":170.79,"open":170.88,"volume":13854898},{"timestamp":1311168600,"date":"2011-07-20","index":9364,"close":175.57,"high":176.31,"low":174.95,"open":175.76,"volume":6172551},{"timestamp":1311255000,"date":"2011-07-21","index":9365,"close":176.77,"high":177.34,"low":174.86,"open":175.52,"volume":5186486},{"timestamp":1311341400,"date":"2011-07-22","index":9366,"close":177.04,"high":177.47,"low":176.16,"open":176.52,"volume":4723841},{"timestamp":1311600600,"date":"2011-07-25","index":9367,"close":175.62,"high":176.83,"low":175.22,"open":175.8,"volume":5216402},{"timestamp":1311687000,"date":"2011-07-26","index":9368,"close":174.89,"high":175.96,"low":174.62,"open":174.89,"volume":4556585},{"timestamp":1311773400,"date":"2011-07-27","index":9369,"close":173.37,"high":174.87,"low":172.97,"open":174.01,"volume":6073913},{"timestamp":1311859800,"date":"2011-07-28","index":9370,"close":173.8,"high":175.21,"low":172.93,"open":173.1,"volume":4684825},{"timestamp":1311946200,"date":"2011-07-29","index":9371,"close":173.85,"high":175.36,"low":171.83,"open":172.33,"volume":6972218},{"timestamp":1312205400,"date":"2011-08-01","index":9372,"close":172.8,"high":175.61,"low":170.65,"open":174.57,"volume":6111464}]},{"date":"2011-04-19","estimated":2.3,"reported":2.41,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9290,"close":157.03,"high":157.49,"low":156.39,"open":157.19,"volume":3373455},{"timestamp":1302010200,"date":"2011-04-05","index":9291,"close":156.78,"high":157.46,"low":156.42,"open":156.61,"volume":3778152},{"timestamp":1302096600,"date":"2011-04-06","index":9292,"close":156.83,"high":157.5,"low":156.61,"open":157.11,"volume":3948441},{"timestamp":1302183000,"date":"2011-04-07","index":9293,"close":157.15,"high":157.31,"low":156.1,"open":156.88,"volume":3835368},{"timestamp":1302269400,"date":"2011-04-08","index":9294,"close":156.84,"high":157.15,"low":155.98,"open":157.12,"volume":3477009},{"timestamp":1302528600,"date":"2011-04-11","index":9295,"close":156.74,"high":156.79,"low":155.94,"open":156.25,"volume":4329394},{"timestamp":1302615000,"date":"2011-04-12","index":9296,"close":156.07,"high":156.57,"low":155.16,"open":156.18,"volume":4038188},{"timestamp":1302701400,"date":"2011-04-13","index":9297,"close":156.74,"high":157.68,"low":156.46,"open":156.76,"volume":4374267},{"timestamp":1302787800,"date":"2011-04-14","index":9298,"close":157.72,"high":158.09,"low":155.98,"open":156.63,"volume":4915259},{"timestamp":1302874200,"date":"2011-04-15","index":9299,"close":158.9,"high":159.02,"low":157.62,"open":157.74,"volume":5530620},{"timestamp":1303133400,"date":"2011-04-18","index":9300,"close":158.64,"high":158.85,"low":155.7,"open":157.4,"volume":6444092}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9301,"close":158.13,"high":159.06,"low":157.21,"open":158.42,"volume":6848267},{"timestamp":1303306200,"date":"2011-04-20","index":9302,"close":157.5,"high":158.59,"low":155.06,"open":155.93,"volume":11392823},{"timestamp":1303392600,"date":"2011-04-21","index":9303,"close":160.88,"high":161.04,"low":157.61,"open":158.35,"volume":6441686},{"timestamp":1303738200,"date":"2011-04-25","index":9304,"close":160.3,"high":161.35,"low":159.88,"open":160.28,"volume":3748655},{"timestamp":1303824600,"date":"2011-04-26","index":9305,"close":161.08,"high":161.76,"low":160.04,"open":160.6,"volume":7635800},{"timestamp":1303911000,"date":"2011-04-27","index":9306,"close":162.88,"high":163.09,"low":161.05,"open":161.2,"volume":5543486},{"timestamp":1303997400,"date":"2011-04-28","index":9307,"close":163.27,"high":163.84,"low":162.24,"open":162.51,"volume":5321734},{"timestamp":1304083800,"date":"2011-04-29","index":9308,"close":163.08,"high":165.39,"low":162.98,"open":163.58,"volume":5844734},{"timestamp":1304343000,"date":"2011-05-02","index":9309,"close":164.58,"high":165.91,"low":163.95,"open":164.54,"volume":5644425},{"timestamp":1304429400,"date":"2011-05-03","index":9310,"close":165.27,"high":165.85,"low":163.7,"open":164.44,"volume":5238054},{"timestamp":1304515800,"date":"2011-05-04","index":9311,"close":163.12,"high":165.03,"low":162.13,"open":164.78,"volume":7207254}]},{"date":"2011-01-18","estimated":4.08,"reported":4.18,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":9226,"close":140.31,"high":140.6,"low":139.54,"open":140.28,"volume":3106411},{"timestamp":1294065000,"date":"2011-01-03","index":9227,"close":140.99,"high":141.68,"low":140.67,"open":140.74,"volume":4815575},{"timestamp":1294151400,"date":"2011-01-04","index":9228,"close":141.15,"high":141.7,"low":140.19,"open":141.07,"volume":5292865},{"timestamp":1294237800,"date":"2011-01-05","index":9229,"close":140.58,"high":140.99,"low":140.28,"open":140.86,"volume":4871640},{"timestamp":1294324200,"date":"2011-01-06","index":9230,"close":142.12,"high":142.25,"low":140.36,"open":140.66,"volume":5260543},{"timestamp":1294410600,"date":"2011-01-07","index":9231,"close":141.42,"high":142.31,"low":140.48,"open":142.25,"volume":4325942},{"timestamp":1294669800,"date":"2011-01-10","index":9232,"close":141.15,"high":141.55,"low":140.76,"open":141.09,"volume":3800536},{"timestamp":1294756200,"date":"2011-01-11","index":9233,"close":140.8,"high":141.83,"low":140.3,"open":141.68,"volume":4355126},{"timestamp":1294842600,"date":"2011-01-12","index":9234,"close":142.54,"high":142.72,"low":141.18,"open":141.48,"volume":4279709},{"timestamp":1294929000,"date":"2011-01-13","index":9235,"close":142.28,"high":142.72,"low":141.73,"open":142.68,"volume":3604307},{"timestamp":1295015400,"date":"2011-01-14","index":9236,"close":143.4,"high":143.4,"low":141.94,"open":142.34,"volume":4753233}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":9237,"close":144.02,"high":144.8,"low":142.81,"open":143.23,"volume":9599037},{"timestamp":1295447400,"date":"2011-01-19","index":9238,"close":148.84,"high":149.26,"low":146.11,"open":146.52,"volume":12699486},{"timestamp":1295533800,"date":"2011-01-20","index":9239,"close":148.95,"high":149.1,"low":147.66,"open":147.73,"volume":7782135},{"timestamp":1295620200,"date":"2011-01-21","index":9240,"close":148.66,"high":149.89,"low":148.15,"open":149.52,"volume":7331414},{"timestamp":1295879400,"date":"2011-01-24","index":9241,"close":152.61,"high":152.76,"low":148.5,"open":148.59,"volume":7620215},{"timestamp":1295965800,"date":"2011-01-25","index":9242,"close":154.34,"high":157.12,"low":152.01,"open":152.21,"volume":8640797},{"timestamp":1296052200,"date":"2011-01-26","index":9243,"close":153.96,"high":154.78,"low":153.37,"open":154.56,"volume":5599343},{"timestamp":1296138600,"date":"2011-01-27","index":9244,"close":153.99,"high":155.05,"low":153.79,"open":154.33,"volume":5102702},{"timestamp":1296225000,"date":"2011-01-28","index":9245,"close":152.21,"high":154.8,"low":151.69,"open":153.97,"volume":7034978},{"timestamp":1296484200,"date":"2011-01-31","index":9246,"close":154.88,"high":154.88,"low":151.7,"open":152.18,"volume":7528271},{"timestamp":1296570600,"date":"2011-02-01","index":9247,"close":156.37,"high":156.73,"low":154.88,"open":154.98,"volume":6099540}]},{"date":"2010-10-18","estimated":2.75,"reported":2.82,"pre":[{"timestamp":1285939800,"date":"2010-10-01","index":9163,"close":129.67,"high":130.29,"low":129.15,"open":129.55,"volume":5879775},{"timestamp":1286199000,"date":"2010-10-04","index":9164,"close":129.3,"high":129.94,"low":128.48,"open":129.28,"volume":4246655},{"timestamp":1286285400,"date":"2010-10-05","index":9165,"close":131.61,"high":131.84,"low":130.13,"open":130.19,"volume":6487815},{"timestamp":1286371800,"date":"2010-10-06","index":9166,"close":131.78,"high":131.89,"low":130.81,"open":130.86,"volume":5003018},{"timestamp":1286458200,"date":"2010-10-07","index":9167,"close":132.62,"high":132.77,"low":131.47,"open":131.85,"volume":6737077},{"timestamp":1286544600,"date":"2010-10-08","index":9168,"close":132.74,"high":132.97,"low":131.99,"open":132.31,"volume":4749677},{"timestamp":1286803800,"date":"2010-10-11","index":9169,"close":133.52,"high":133.79,"low":132.54,"open":132.69,"volume":4188498},{"timestamp":1286890200,"date":"2010-10-12","index":9170,"close":133.7,"high":133.83,"low":132.19,"open":132.31,"volume":5896616},{"timestamp":1286976600,"date":"2010-10-13","index":9171,"close":134.2,"high":135.26,"low":133.63,"open":133.76,"volume":9188378},{"timestamp":1287063000,"date":"2010-10-14","index":9172,"close":135.28,"high":135.28,"low":133.55,"open":134.18,"volume":5913143},{"timestamp":1287149400,"date":"2010-10-15","index":9173,"close":134.86,"high":135.85,"low":134.36,"open":135.85,"volume":7552538}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":9174,"close":136.55,"high":136.74,"low":134.65,"open":134.7,"volume":10797544},{"timestamp":1287495000,"date":"2010-10-19","index":9175,"close":131.96,"high":133.21,"low":130.69,"open":131.26,"volume":14810419},{"timestamp":1287581400,"date":"2010-10-20","index":9176,"close":132.95,"high":133.72,"low":132.06,"open":132.2,"volume":7264993},{"timestamp":1287667800,"date":"2010-10-21","index":9177,"close":133.68,"high":134.31,"low":132.31,"open":133.66,"volume":6507375},{"timestamp":1287754200,"date":"2010-10-22","index":9178,"close":133.53,"high":134.56,"low":133.33,"open":133.99,"volume":4294144},{"timestamp":1288013400,"date":"2010-10-25","index":9179,"close":133.69,"high":135.18,"low":133.66,"open":134.24,"volume":5094020},{"timestamp":1288099800,"date":"2010-10-26","index":9180,"close":134.48,"high":135.76,"low":132.44,"open":133.16,"volume":7664147},{"timestamp":1288186200,"date":"2010-10-27","index":9181,"close":135.21,"high":135.34,"low":132.89,"open":133.38,"volume":6762704},{"timestamp":1288272600,"date":"2010-10-28","index":9182,"close":134.7,"high":135.71,"low":134.24,"open":135.6,"volume":5733754},{"timestamp":1288359000,"date":"2010-10-29","index":9183,"close":137.28,"high":137.67,"low":134.56,"open":134.7,"volume":8827508},{"timestamp":1288618200,"date":"2010-11-01","index":9184,"close":137.02,"high":137.92,"low":136.06,"open":137.32,"volume":5935632}]},{"date":"2010-07-19","estimated":2.58,"reported":2.61,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":9099,"close":117.18,"high":118.75,"low":116.26,"open":118.12,"volume":10190237},{"timestamp":1278077400,"date":"2010-07-02","index":9100,"close":116.5,"high":117.87,"low":115.31,"open":117.87,"volume":6751407},{"timestamp":1278423000,"date":"2010-07-06","index":9101,"close":118.03,"high":119.15,"low":116.8,"open":118.15,"volume":6640740},{"timestamp":1278509400,"date":"2010-07-07","index":9102,"close":121.41,"high":121.53,"low":118.04,"open":118.04,"volume":7416454},{"timestamp":1278595800,"date":"2010-07-08","index":9103,"close":122.34,"high":122.51,"low":121.17,"open":121.77,"volume":5689508},{"timestamp":1278682200,"date":"2010-07-09","index":9104,"close":122.33,"high":122.56,"low":121.69,"open":122.28,"volume":4077308},{"timestamp":1278941400,"date":"2010-07-12","index":9105,"close":123.01,"high":123.16,"low":121.57,"open":121.77,"volume":4400417},{"timestamp":1279027800,"date":"2010-07-13","index":9106,"close":124.74,"high":125.22,"low":123.03,"open":123.3,"volume":6995334},{"timestamp":1279114200,"date":"2010-07-14","index":9107,"close":124.97,"high":125.81,"low":123.46,"open":123.63,"volume":6911131},{"timestamp":1279200600,"date":"2010-07-15","index":9108,"close":124.97,"high":125.16,"low":123.85,"open":124.16,"volume":6471393},{"timestamp":1279287000,"date":"2010-07-16","index":9109,"close":122.4,"high":124.43,"low":122.23,"open":124.24,"volume":7325033}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9110,"close":124.08,"high":124.65,"low":122.72,"open":123.01,"volume":8774476},{"timestamp":1279632600,"date":"2010-07-20","index":9111,"close":120.98,"high":120.99,"low":117.52,"open":117.56,"volume":17088920},{"timestamp":1279719000,"date":"2010-07-21","index":9112,"close":119.76,"high":120.94,"low":119.14,"open":120.88,"volume":9011813},{"timestamp":1279805400,"date":"2010-07-22","index":9113,"close":121.86,"high":122.16,"low":120.51,"open":120.76,"volume":7226814},{"timestamp":1279891800,"date":"2010-07-23","index":9114,"close":122.73,"high":123.14,"low":121.41,"open":121.7,"volume":5311588},{"timestamp":1280151000,"date":"2010-07-26","index":9115,"close":122.76,"high":122.78,"low":121.55,"open":122.54,"volume":5412945},{"timestamp":1280237400,"date":"2010-07-27","index":9116,"close":122.97,"high":123.49,"low":122.27,"open":123.12,"volume":4862017},{"timestamp":1280323800,"date":"2010-07-28","index":9117,"close":122.78,"high":123.66,"low":122.26,"open":123.01,"volume":4444245},{"timestamp":1280410200,"date":"2010-07-29","index":9118,"close":122.39,"high":123.8,"low":121.55,"open":123.38,"volume":9407933},{"timestamp":1280496600,"date":"2010-07-30","index":9119,"close":122.75,"high":123.31,"low":121.45,"open":121.83,"volume":6297966},{"timestamp":1280755800,"date":"2010-08-02","index":9120,"close":125.01,"high":125.43,"low":123.57,"open":123.57,"volume":6733625}]},{"date":"2010-04-19","estimated":1.93,"reported":1.97,"pre":[{"timestamp":1270128600,"date":"2010-04-01","index":9036,"close":122.61,"high":123.62,"low":121.94,"open":123.28,"volume":5209603},{"timestamp":1270474200,"date":"2010-04-05","index":9037,"close":123.66,"high":124.09,"low":122.5,"open":122.73,"volume":4308160},{"timestamp":1270560600,"date":"2010-04-06","index":9038,"close":123.26,"high":123.61,"low":122.42,"open":123.02,"volume":4106910},{"timestamp":1270647000,"date":"2010-04-07","index":9039,"close":122.83,"high":123.59,"low":122.38,"open":122.88,"volume":5394222},{"timestamp":1270733400,"date":"2010-04-08","index":9040,"close":122,"high":122.59,"low":121.61,"open":122.41,"volume":6283217},{"timestamp":1270819800,"date":"2010-04-09","index":9041,"close":123.1,"high":123.2,"low":121.53,"open":122.26,"volume":5423615},{"timestamp":1271079000,"date":"2010-04-12","index":9042,"close":122.72,"high":123.29,"low":122.6,"open":122.92,"volume":4175946},{"timestamp":1271165400,"date":"2010-04-13","index":9043,"close":123.36,"high":123.74,"low":122.22,"open":122.62,"volume":7132779},{"timestamp":1271251800,"date":"2010-04-14","index":9044,"close":125.48,"high":125.64,"low":123.77,"open":124.02,"volume":8938907},{"timestamp":1271338200,"date":"2010-04-15","index":9045,"close":125.13,"high":125.37,"low":124.46,"open":124.79,"volume":6720864},{"timestamp":1271424600,"date":"2010-04-16","index":9046,"close":124.89,"high":126.36,"low":124.52,"open":124.93,"volume":9985325}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":9047,"close":126.41,"high":126.46,"low":124.65,"open":124.65,"volume":11875970},{"timestamp":1271770200,"date":"2010-04-20","index":9048,"close":123.99,"high":124.6,"low":122.62,"open":123.52,"volume":15916459},{"timestamp":1271856600,"date":"2010-04-21","index":9049,"close":123.32,"high":124.54,"low":122.85,"open":124.16,"volume":7906923},{"timestamp":1271943000,"date":"2010-04-22","index":9050,"close":123.45,"high":123.67,"low":122.15,"open":122.98,"volume":6295351},{"timestamp":1272029400,"date":"2010-04-23","index":9051,"close":124.27,"high":124.38,"low":123.05,"open":123.4,"volume":6482376},{"timestamp":1272288600,"date":"2010-04-26","index":9052,"close":124.98,"high":125.28,"low":123.84,"open":124.05,"volume":5528528},{"timestamp":1272375000,"date":"2010-04-27","index":9053,"close":123.15,"high":126.2,"low":123.05,"open":124.19,"volume":11418868},{"timestamp":1272461400,"date":"2010-04-28","index":9054,"close":124.38,"high":124.73,"low":123.36,"open":123.71,"volume":7449926},{"timestamp":1272547800,"date":"2010-04-29","index":9055,"close":124.72,"high":125.44,"low":124.43,"open":124.81,"volume":6053097},{"timestamp":1272634200,"date":"2010-04-30","index":9056,"close":123.33,"high":124.89,"low":123.17,"open":124.69,"volume":6554968},{"timestamp":1272893400,"date":"2010-05-03","index":9057,"close":123.9,"high":124.42,"low":123.14,"open":123.7,"volume":5221737}]},{"date":"2010-01-19","estimated":3.47,"reported":3.59,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":8974,"close":125.14,"high":127.01,"low":125,"open":126.59,"volume":4417676},{"timestamp":1262615400,"date":"2010-01-04","index":8975,"close":126.63,"high":127.12,"low":125.1,"open":125.41,"volume":6438444},{"timestamp":1262701800,"date":"2010-01-05","index":8976,"close":125.1,"high":126.05,"low":124.38,"open":125.89,"volume":7156104},{"timestamp":1262788200,"date":"2010-01-06","index":8977,"close":124.28,"high":125.71,"low":124.1,"open":124.93,"volume":5863144},{"timestamp":1262874600,"date":"2010-01-07","index":8978,"close":123.85,"high":124.52,"low":123.24,"open":124.16,"volume":6109268},{"timestamp":1262961000,"date":"2010-01-08","index":8979,"close":125.1,"high":125.16,"low":123.37,"open":123.39,"volume":4390271},{"timestamp":1263220200,"date":"2010-01-11","index":8980,"close":123.79,"high":125.3,"low":123.01,"open":125.3,"volume":5993998},{"timestamp":1263306600,"date":"2010-01-12","index":8981,"close":124.77,"high":125.55,"low":123.33,"open":123.36,"volume":8453249},{"timestamp":1263393000,"date":"2010-01-13","index":8982,"close":124.5,"high":125.35,"low":123.48,"open":124.66,"volume":6752348},{"timestamp":1263479400,"date":"2010-01-14","index":8983,"close":126.49,"high":126.87,"low":124.2,"open":124.81,"volume":7438943},{"timestamp":1263565800,"date":"2010-01-15","index":8984,"close":125.98,"high":127.05,"low":125.33,"open":126.22,"volume":8885142}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":8985,"close":128.24,"high":128.35,"low":125.77,"open":125.84,"volume":14556345},{"timestamp":1263997800,"date":"2010-01-20","index":8986,"close":124.52,"high":125.38,"low":123.28,"open":124.72,"volume":15896585},{"timestamp":1264084200,"date":"2010-01-21","index":8987,"close":123.33,"high":124.94,"low":122.43,"open":124.73,"volume":10050596},{"timestamp":1264170600,"date":"2010-01-22","index":8988,"close":119.98,"high":123.22,"low":119.86,"open":123.01,"volume":10552676},{"timestamp":1264429800,"date":"2010-01-25","index":8989,"close":120.57,"high":121.31,"low":120.18,"open":120.77,"volume":6002471},{"timestamp":1264516200,"date":"2010-01-26","index":8990,"close":120.22,"high":122.13,"low":119.89,"open":120.38,"volume":7463524},{"timestamp":1264602600,"date":"2010-01-27","index":8991,"close":120.77,"high":121.38,"low":119.54,"open":120.29,"volume":9120283},{"timestamp":1264689000,"date":"2010-01-28","index":8992,"close":118.31,"high":121.45,"low":117.64,"open":121.44,"volume":10064821},{"timestamp":1264775400,"date":"2010-01-29","index":8993,"close":117.01,"high":119.5,"low":116.54,"open":118.85,"volume":12103475},{"timestamp":1265034600,"date":"2010-02-01","index":8994,"close":119.19,"high":119.46,"low":117.38,"open":117.81,"volume":7576073},{"timestamp":1265121000,"date":"2010-02-02","index":8995,"close":120.01,"high":120.28,"low":118.5,"open":119.3,"volume":6171295}]},{"date":"2009-10-15","estimated":2.38,"reported":2.4,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":8910,"close":114.35,"high":114.72,"low":112.38,"open":113.94,"volume":8089032},{"timestamp":1254403800,"date":"2009-10-01","index":8911,"close":112.72,"high":114.35,"low":112.39,"open":114.14,"volume":7392605},{"timestamp":1254490200,"date":"2009-10-02","index":8912,"close":113.79,"high":114.4,"low":112.1,"open":112.24,"volume":7930667},{"timestamp":1254749400,"date":"2009-10-05","index":8913,"close":114.48,"high":114.89,"low":112.93,"open":113.67,"volume":5934272},{"timestamp":1254835800,"date":"2009-10-06","index":8914,"close":116.01,"high":116.24,"low":114.93,"open":115.1,"volume":6965419},{"timestamp":1254922200,"date":"2009-10-07","index":8915,"close":117.38,"high":117.45,"low":115.62,"open":115.79,"volume":6142112},{"timestamp":1255008600,"date":"2009-10-08","index":8916,"close":116.91,"high":117.57,"low":116.49,"open":117.13,"volume":6796908},{"timestamp":1255095000,"date":"2009-10-09","index":8917,"close":120.39,"high":120.46,"low":116.92,"open":117.05,"volume":13726763},{"timestamp":1255354200,"date":"2009-10-12","index":8918,"close":121.45,"high":121.51,"low":119.69,"open":119.92,"volume":8086103},{"timestamp":1255440600,"date":"2009-10-13","index":8919,"close":121.43,"high":121.79,"low":120.65,"open":120.67,"volume":7930040},{"timestamp":1255527000,"date":"2009-10-14","index":8920,"close":122.71,"high":122.95,"low":121.03,"open":122.09,"volume":9984593}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":8921,"close":122.35,"high":122.37,"low":120.76,"open":121.95,"volume":12452212},{"timestamp":1255699800,"date":"2009-10-16","index":8922,"close":116.29,"high":118.26,"low":115.92,"open":117.73,"volume":20100877},{"timestamp":1255959000,"date":"2009-10-19","index":8923,"close":117.65,"high":117.93,"low":116.26,"open":116.41,"volume":7859749},{"timestamp":1256045400,"date":"2009-10-20","index":8924,"close":117.42,"high":118.07,"low":116.16,"open":117.93,"volume":9184612},{"timestamp":1256131800,"date":"2009-10-21","index":8925,"close":115.55,"high":118.65,"low":115.54,"open":116.81,"volume":7500866},{"timestamp":1256218200,"date":"2009-10-22","index":8926,"close":117.29,"high":117.59,"low":115.05,"open":115.44,"volume":6304242},{"timestamp":1256304600,"date":"2009-10-23","index":8927,"close":115.07,"high":117.65,"low":114.72,"open":117.54,"volume":7111963},{"timestamp":1256563800,"date":"2009-10-26","index":8928,"close":114.83,"high":117.06,"low":114.29,"open":115.31,"volume":6839271},{"timestamp":1256650200,"date":"2009-10-27","index":8929,"close":115.34,"high":116.77,"low":113.91,"open":114.89,"volume":9879888},{"timestamp":1256736600,"date":"2009-10-28","index":8930,"close":116.16,"high":116.33,"low":114.6,"open":115.17,"volume":9184298},{"timestamp":1256823000,"date":"2009-10-29","index":8931,"close":117.47,"high":117.62,"low":116.25,"open":116.78,"volume":6599632}]},{"date":"2009-07-16","estimated":2.02,"reported":2.32,"pre":[{"timestamp":1246368600,"date":"2009-06-30","index":8846,"close":99.83,"high":101.37,"low":99.24,"open":101.04,"volume":7858180},{"timestamp":1246455000,"date":"2009-07-01","index":8847,"close":100.23,"high":101.6,"low":100.12,"open":100.38,"volume":5792016},{"timestamp":1246541400,"date":"2009-07-02","index":8848,"close":97.26,"high":99.34,"low":97.26,"open":99.24,"volume":7349928},{"timestamp":1246887000,"date":"2009-07-06","index":8849,"close":97.18,"high":97.73,"low":96.05,"open":97.1,"volume":6822535},{"timestamp":1246973400,"date":"2009-07-07","index":8850,"close":95.78,"high":97.48,"low":95.63,"open":96.88,"volume":6993138},{"timestamp":1247059800,"date":"2009-07-08","index":8851,"close":96.25,"high":96.72,"low":95.12,"open":95.88,"volume":7720317},{"timestamp":1247146200,"date":"2009-07-09","index":8852,"close":97.59,"high":98.26,"low":96.41,"open":96.67,"volume":6436247},{"timestamp":1247232600,"date":"2009-07-10","index":8853,"close":96.4,"high":97.25,"low":95.41,"open":96.53,"volume":7809331},{"timestamp":1247491800,"date":"2009-07-13","index":8854,"close":99.06,"high":99.09,"low":95.78,"open":96.83,"volume":9931038},{"timestamp":1247578200,"date":"2009-07-14","index":8855,"close":98.71,"high":99.06,"low":98.01,"open":98.87,"volume":5662521},{"timestamp":1247664600,"date":"2009-07-15","index":8856,"close":102.5,"high":102.5,"low":100,"open":100.14,"volume":9099259}],"post":[{"timestamp":1247751000,"date":"2009-07-16","index":8857,"close":105.77,"high":106.09,"low":102.09,"open":102.14,"volume":15687803},{"timestamp":1247837400,"date":"2009-07-17","index":8858,"close":110.34,"high":110.45,"low":108.18,"open":108.42,"volume":21117589},{"timestamp":1248096600,"date":"2009-07-20","index":8859,"close":111.32,"high":111.74,"low":109.36,"open":109.49,"volume":11173895},{"timestamp":1248183000,"date":"2009-07-21","index":8860,"close":111.89,"high":111.89,"low":110.31,"open":110.77,"volume":8683578},{"timestamp":1248269400,"date":"2009-07-22","index":8861,"close":110.49,"high":112.05,"low":110.03,"open":111.07,"volume":9218816},{"timestamp":1248355800,"date":"2009-07-23","index":8862,"close":111.91,"high":112.81,"low":110,"open":110,"volume":8850624},{"timestamp":1248442200,"date":"2009-07-24","index":8863,"close":112.47,"high":112.95,"low":111.5,"open":111.55,"volume":6549006},{"timestamp":1248701400,"date":"2009-07-27","index":8864,"close":112.46,"high":112.73,"low":111.44,"open":111.81,"volume":5302383},{"timestamp":1248787800,"date":"2009-07-28","index":8865,"close":112.12,"high":112.35,"low":111.22,"open":111.5,"volume":6048913},{"timestamp":1248874200,"date":"2009-07-29","index":8866,"close":112.1,"high":112.12,"low":110.95,"open":111.24,"volume":5335541},{"timestamp":1248960600,"date":"2009-07-30","index":8867,"close":112.68,"high":114.12,"low":112.5,"open":112.81,"volume":7116043}]},{"date":"2009-04-20","estimated":1.66,"reported":1.7,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8785,"close":96.39,"high":97.5,"low":94.05,"open":94.79,"volume":16965074},{"timestamp":1238765400,"date":"2009-04-03","index":8786,"close":97.72,"high":98.15,"low":95.33,"open":95.34,"volume":11467193},{"timestamp":1239024600,"date":"2009-04-06","index":8787,"close":97.09,"high":97.37,"low":95.6,"open":96.46,"volume":9225511},{"timestamp":1239111000,"date":"2009-04-07","index":8788,"close":94.41,"high":96.08,"low":94.19,"open":95.76,"volume":9171746},{"timestamp":1239197400,"date":"2009-04-08","index":8789,"close":96.74,"high":97.08,"low":94.65,"open":95.08,"volume":7620319},{"timestamp":1239283800,"date":"2009-04-09","index":8790,"close":97.23,"high":97.94,"low":95.84,"open":97.52,"volume":8382330},{"timestamp":1239629400,"date":"2009-04-13","index":8791,"close":95.55,"high":97.18,"low":94.68,"open":95.87,"volume":8155871},{"timestamp":1239715800,"date":"2009-04-14","index":8792,"close":94.9,"high":95.55,"low":93.95,"open":94.72,"volume":6565428},{"timestamp":1239802200,"date":"2009-04-15","index":8793,"close":94.5,"high":94.7,"low":92.2,"open":93.91,"volume":8539753},{"timestamp":1239888600,"date":"2009-04-16","index":8794,"close":96.97,"high":97.44,"low":94.82,"open":95.35,"volume":9685437},{"timestamp":1239975000,"date":"2009-04-17","index":8795,"close":96.82,"high":97.55,"low":95.31,"open":96.73,"volume":10684053}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8796,"close":96.01,"high":96.74,"low":94.85,"open":95.88,"volume":13100836},{"timestamp":1240320600,"date":"2009-04-21","index":8797,"close":97.81,"high":97.97,"low":93.88,"open":94.08,"volume":15927128},{"timestamp":1240407000,"date":"2009-04-22","index":8798,"close":98.04,"high":99.29,"low":96.62,"open":96.72,"volume":12677520},{"timestamp":1240493400,"date":"2009-04-23","index":8799,"close":96.96,"high":98.26,"low":95.41,"open":98.14,"volume":9874658},{"timestamp":1240579800,"date":"2009-04-24","index":8800,"close":95.68,"high":97.11,"low":95.12,"open":96.72,"volume":10624745},{"timestamp":1240839000,"date":"2009-04-27","index":8801,"close":95.55,"high":97.22,"low":94.92,"open":95.23,"volume":9007524},{"timestamp":1240925400,"date":"2009-04-28","index":8802,"close":97.46,"high":98.21,"low":94.89,"open":94.99,"volume":11621583},{"timestamp":1241011800,"date":"2009-04-29","index":8803,"close":99.46,"high":100.38,"low":97.2,"open":97.5,"volume":10233750},{"timestamp":1241098200,"date":"2009-04-30","index":8804,"close":98.67,"high":101.39,"low":98.33,"open":99.95,"volume":11144607},{"timestamp":1241184600,"date":"2009-05-01","index":8805,"close":100.01,"high":100.25,"low":98.41,"open":99.22,"volume":6520973},{"timestamp":1241443800,"date":"2009-05-04","index":8806,"close":101.52,"high":102.06,"low":100.01,"open":100.63,"volume":8696339}]},{"date":"2009-01-20","estimated":3.03,"reported":3.28,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8723,"close":83.53,"high":83.74,"low":80.2,"open":80.2,"volume":7905877},{"timestamp":1231165800,"date":"2009-01-05","index":8724,"close":83,"high":83.81,"low":82.39,"open":82.62,"volume":8698222},{"timestamp":1231252200,"date":"2009-01-06","index":8725,"close":85.31,"high":86.43,"low":82.57,"open":83.28,"volume":10093377},{"timestamp":1231338600,"date":"2009-01-07","index":8726,"close":83.93,"high":84.89,"low":83.29,"open":83.97,"volume":8844035},{"timestamp":1231425000,"date":"2009-01-08","index":8727,"close":83.35,"high":84.26,"low":82.2,"open":83.95,"volume":7564463},{"timestamp":1231511400,"date":"2009-01-09","index":8728,"close":80.98,"high":83.65,"low":80.54,"open":83.22,"volume":7782554},{"timestamp":1231770600,"date":"2009-01-12","index":8729,"close":81.94,"high":82.79,"low":80.71,"open":80.85,"volume":8444044},{"timestamp":1231857000,"date":"2009-01-13","index":8730,"close":81.59,"high":82.78,"low":81.06,"open":81.74,"volume":8009431},{"timestamp":1231943400,"date":"2009-01-14","index":8731,"close":79.53,"high":81.09,"low":78.5,"open":80.5,"volume":9905620},{"timestamp":1232029800,"date":"2009-01-15","index":8732,"close":80.42,"high":81.1,"low":78.64,"open":79.93,"volume":12274601},{"timestamp":1232116200,"date":"2009-01-16","index":8733,"close":81.19,"high":81.97,"low":79.43,"open":80.89,"volume":11762584}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8734,"close":78.37,"high":81.19,"low":78.16,"open":81.03,"volume":14434905},{"timestamp":1232548200,"date":"2009-01-21","index":8735,"close":87.4,"high":87.57,"low":82.22,"open":82.5,"volume":26050630},{"timestamp":1232634600,"date":"2009-01-22","index":8736,"close":86.11,"high":86.75,"low":84.24,"open":85.88,"volume":12918832},{"timestamp":1232721000,"date":"2009-01-23","index":8737,"close":85.55,"high":86.71,"low":83.95,"open":84.51,"volume":10725370},{"timestamp":1232980200,"date":"2009-01-26","index":8738,"close":87.57,"high":88.59,"low":85.58,"open":85.82,"volume":10293477},{"timestamp":1233066600,"date":"2009-01-27","index":8739,"close":87.63,"high":87.93,"low":86.52,"open":87.73,"volume":9121957},{"timestamp":1233153000,"date":"2009-01-28","index":8740,"close":90.65,"high":90.76,"low":87.87,"open":88.62,"volume":14023931},{"timestamp":1233239400,"date":"2009-01-29","index":8741,"close":88.44,"high":90.42,"low":87.97,"open":89.46,"volume":9658241},{"timestamp":1233325800,"date":"2009-01-30","index":8742,"close":87.62,"high":89.37,"low":87.24,"open":88.17,"volume":10059382},{"timestamp":1233585000,"date":"2009-02-02","index":8743,"close":86.93,"high":87.82,"low":85.75,"open":86.62,"volume":10383014},{"timestamp":1233671400,"date":"2009-02-03","index":8744,"close":89.37,"high":89.61,"low":86.2,"open":87.07,"volume":9272267}]},{"date":"2008-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":8659,"close":105.29,"high":111.66,"low":103.01,"open":110.43,"volume":13738582},{"timestamp":1222954200,"date":"2008-10-02","index":8660,"close":100.13,"high":105.13,"low":98.51,"open":103.71,"volume":11985277},{"timestamp":1223040600,"date":"2008-10-03","index":8661,"close":98.89,"high":106.07,"low":98.5,"open":100.54,"volume":10081243},{"timestamp":1223299800,"date":"2008-10-06","index":8662,"close":96.2,"high":98.47,"low":92.35,"open":96.76,"volume":12051384},{"timestamp":1223386200,"date":"2008-10-07","index":8663,"close":91.44,"high":98.11,"low":90.1,"open":97.04,"volume":11941241},{"timestamp":1223472600,"date":"2008-10-08","index":8664,"close":86.57,"high":93.19,"low":86.02,"open":87.49,"volume":18807498},{"timestamp":1223559000,"date":"2008-10-09","index":8665,"close":85.09,"high":91.12,"low":84.35,"open":91.1,"volume":22273106},{"timestamp":1223645400,"date":"2008-10-10","index":8666,"close":83.89,"high":87.63,"low":79.84,"open":83.57,"volume":25770720},{"timestamp":1223904600,"date":"2008-10-13","index":8667,"close":88.15,"high":89.49,"low":83.13,"open":86.46,"volume":17888274},{"timestamp":1223991000,"date":"2008-10-14","index":8668,"close":89.48,"high":94.65,"low":87.95,"open":92.18,"volume":15809453},{"timestamp":1224077400,"date":"2008-10-15","index":8669,"close":84.41,"high":91.1,"low":83.85,"open":88.69,"volume":11852017}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":8670,"close":87.5,"high":87.95,"low":80.64,"open":85.45,"volume":17019780},{"timestamp":1224250200,"date":"2008-10-17","index":8671,"close":86.79,"high":91.69,"low":83.85,"open":87.72,"volume":15931312},{"timestamp":1224509400,"date":"2008-10-20","index":8672,"close":88.44,"high":89.21,"low":85.4,"open":88.15,"volume":10195467},{"timestamp":1224595800,"date":"2008-10-21","index":8673,"close":84.95,"high":88.39,"low":84.67,"open":88.16,"volume":10163354},{"timestamp":1224682200,"date":"2008-10-22","index":8674,"close":79.92,"high":83.74,"low":77.25,"open":83.17,"volume":14851213},{"timestamp":1224768600,"date":"2008-10-23","index":8675,"close":80.64,"high":82.11,"low":77.44,"open":80.39,"volume":12926468},{"timestamp":1224855000,"date":"2008-10-24","index":8676,"close":78.46,"high":80.6,"low":75.35,"open":75.78,"volume":12852516},{"timestamp":1225114200,"date":"2008-10-27","index":8677,"close":76.16,"high":80.78,"low":75.54,"open":76.74,"volume":11609659},{"timestamp":1225200600,"date":"2008-10-28","index":8678,"close":83.44,"high":83.76,"low":76.02,"open":77.82,"volume":14859371},{"timestamp":1225287000,"date":"2008-10-29","index":8679,"close":84.32,"high":87,"low":82.46,"open":83.88,"volume":13275832},{"timestamp":1225373400,"date":"2008-10-30","index":8680,"close":86.7,"high":88.34,"low":84.99,"open":87.01,"volume":12587355}]},{"date":"2008-07-17","estimated":1.82,"reported":1.98,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":8595,"close":114.02,"high":114.11,"low":111.47,"open":112.33,"volume":10532592},{"timestamp":1215005400,"date":"2008-07-02","index":8596,"close":113.86,"high":115.25,"low":112.93,"open":113.2,"volume":8465487},{"timestamp":1215091800,"date":"2008-07-03","index":8597,"close":114.28,"high":115.47,"low":112.71,"open":114.67,"volume":6396499},{"timestamp":1215437400,"date":"2008-07-07","index":8598,"close":116.16,"high":117.25,"low":114.36,"open":114.36,"volume":9551131},{"timestamp":1215523800,"date":"2008-07-08","index":8599,"close":118.43,"high":118.54,"low":115.25,"open":115.25,"volume":10264712},{"timestamp":1215610200,"date":"2008-07-09","index":8600,"close":115.11,"high":119.02,"low":115.11,"open":118.75,"volume":9944008},{"timestamp":1215696600,"date":"2008-07-10","index":8601,"close":117.76,"high":118.11,"low":115.35,"open":115.35,"volume":10516066},{"timestamp":1215783000,"date":"2008-07-11","index":8602,"close":116.75,"high":118.3,"low":115.27,"open":116.44,"volume":9248104},{"timestamp":1216042200,"date":"2008-07-14","index":8603,"close":116.2,"high":118.79,"low":115.91,"open":118.08,"volume":8700000},{"timestamp":1216128600,"date":"2008-07-15","index":8604,"close":117.78,"high":119.02,"low":114.63,"open":115.68,"volume":11203183},{"timestamp":1216215000,"date":"2008-07-16","index":8605,"close":120.4,"high":121.31,"low":116.87,"open":117.41,"volume":10354145}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":8606,"close":120.96,"high":121.38,"low":118.55,"open":120.83,"volume":12863917},{"timestamp":1216387800,"date":"2008-07-18","index":8607,"close":124.18,"high":124.28,"low":119.9,"open":120.28,"volume":19160419},{"timestamp":1216647000,"date":"2008-07-21","index":8608,"close":123,"high":124.19,"low":122.03,"open":124.12,"volume":8137462},{"timestamp":1216733400,"date":"2008-07-22","index":8609,"close":124.28,"high":124.28,"low":121.66,"open":121.89,"volume":11954316},{"timestamp":1216819800,"date":"2008-07-23","index":8610,"close":123.82,"high":124.6,"low":122.65,"open":124.07,"volume":10700894},{"timestamp":1216906200,"date":"2008-07-24","index":8611,"close":124.28,"high":125.17,"low":123.14,"open":123.38,"volume":9357830},{"timestamp":1216992600,"date":"2008-07-25","index":8612,"close":122.88,"high":124.19,"low":122.37,"open":123.33,"volume":7913513},{"timestamp":1217251800,"date":"2008-07-28","index":8613,"close":120.7,"high":122.79,"low":120.58,"open":122.07,"volume":6377253},{"timestamp":1217338200,"date":"2008-07-29","index":8614,"close":122.05,"high":122.53,"low":120.7,"open":120.98,"volume":6254452},{"timestamp":1217424600,"date":"2008-07-30","index":8615,"close":123.19,"high":123.33,"low":121.5,"open":122.49,"volume":6094101},{"timestamp":1217511000,"date":"2008-07-31","index":8616,"close":122.35,"high":123.8,"low":122.12,"open":122.47,"volume":6126736}]},{"date":"2008-04-16","estimated":1.45,"reported":1.65,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8531,"close":111.37,"high":113.16,"low":109.91,"open":110.13,"volume":12421668},{"timestamp":1207143000,"date":"2008-04-02","index":8532,"close":109.76,"high":111.74,"low":108.97,"open":111.7,"volume":8375950},{"timestamp":1207229400,"date":"2008-04-03","index":8533,"close":110.92,"high":111.68,"low":108.85,"open":109.32,"volume":7377333},{"timestamp":1207315800,"date":"2008-04-04","index":8534,"close":110.67,"high":111.45,"low":109.56,"open":110.95,"volume":5996927},{"timestamp":1207575000,"date":"2008-04-07","index":8535,"close":111.2,"high":112.21,"low":110.73,"open":111.25,"volume":6465535},{"timestamp":1207661400,"date":"2008-04-08","index":8536,"close":111.16,"high":111.74,"low":110.21,"open":110.63,"volume":7618332},{"timestamp":1207747800,"date":"2008-04-09","index":8537,"close":111.63,"high":112.54,"low":110.63,"open":111.38,"volume":7132779},{"timestamp":1207834200,"date":"2008-04-10","index":8538,"close":113.56,"high":113.98,"low":111.74,"open":111.79,"volume":9570168},{"timestamp":1207920600,"date":"2008-04-11","index":8539,"close":110.9,"high":112.62,"low":110.43,"open":112.15,"volume":9996413},{"timestamp":1208179800,"date":"2008-04-14","index":8540,"close":112.12,"high":112.75,"low":110.85,"open":111.09,"volume":8101898},{"timestamp":1208266200,"date":"2008-04-15","index":8541,"close":112.02,"high":112.5,"low":110.46,"open":111.95,"volume":9039532}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8542,"close":115.17,"high":115.17,"low":112.02,"open":112.95,"volume":20206314},{"timestamp":1208439000,"date":"2008-04-17","index":8543,"close":117.67,"high":118.28,"low":115.39,"open":117.01,"volume":19873059},{"timestamp":1208525400,"date":"2008-04-18","index":8544,"close":118.93,"high":119.5,"low":117.73,"open":118.47,"volume":13065377},{"timestamp":1208784600,"date":"2008-04-21","index":8545,"close":118.88,"high":119.03,"low":116.68,"open":118.18,"volume":7272629},{"timestamp":1208871000,"date":"2008-04-22","index":8546,"close":118.23,"high":118.88,"low":117.6,"open":118.42,"volume":5666705},{"timestamp":1208957400,"date":"2008-04-23","index":8547,"close":118.16,"high":119.29,"low":117.25,"open":118.25,"volume":7942592},{"timestamp":1209043800,"date":"2008-04-24","index":8548,"close":118.73,"high":119.41,"low":117.33,"open":117.95,"volume":6272548},{"timestamp":1209130200,"date":"2008-04-25","index":8549,"close":117.67,"high":119.02,"low":116.69,"open":119.02,"volume":6603816},{"timestamp":1209389400,"date":"2008-04-28","index":8550,"close":116.34,"high":117.64,"low":116.29,"open":117.22,"volume":5863039},{"timestamp":1209475800,"date":"2008-04-29","index":8551,"close":117.45,"high":117.78,"low":116.67,"open":116.67,"volume":7558396},{"timestamp":1209562200,"date":"2008-04-30","index":8552,"close":115.39,"high":118.07,"low":115.2,"open":117.92,"volume":8502202}]},{"date":"2008-01-17","estimated":2.68,"reported":2.8,"pre":[{"timestamp":1199284200,"date":"2008-01-02","index":8470,"close":100.09,"high":104.2,"low":99.59,"open":104.2,"volume":9940661},{"timestamp":1199370600,"date":"2008-01-03","index":8471,"close":100.29,"high":100.93,"low":99.41,"open":100.22,"volume":7875229},{"timestamp":1199457000,"date":"2008-01-04","index":8472,"close":96.68,"high":99.38,"low":96.06,"open":99.38,"volume":11542192},{"timestamp":1199716200,"date":"2008-01-07","index":8473,"close":95.65,"high":96.56,"low":94.67,"open":95.84,"volume":13232318},{"timestamp":1199802600,"date":"2008-01-08","index":8474,"close":93.3,"high":95.97,"low":92.9,"open":95.65,"volume":9868382},{"timestamp":1199889000,"date":"2008-01-09","index":8475,"close":93.99,"high":94.79,"low":92.89,"open":93.46,"volume":11424517},{"timestamp":1199975400,"date":"2008-01-10","index":8476,"close":95.53,"high":96.42,"low":92.88,"open":93.11,"volume":11123896},{"timestamp":1200061800,"date":"2008-01-11","index":8477,"close":93.37,"high":95.09,"low":92.77,"open":94.84,"volume":9372055},{"timestamp":1200321000,"date":"2008-01-14","index":8478,"close":98.4,"high":100.95,"low":96.87,"open":100.39,"volume":18837832},{"timestamp":1200407400,"date":"2008-01-15","index":8479,"close":97.35,"high":100.04,"low":96.78,"open":97.54,"volume":12164457},{"timestamp":1200493800,"date":"2008-01-16","index":8480,"close":97.16,"high":98.34,"low":95.74,"open":95.74,"volume":13265058}],"post":[{"timestamp":1200580200,"date":"2008-01-17","index":8481,"close":96.65,"high":98.9,"low":95.65,"open":97.51,"volume":12482964},{"timestamp":1200666600,"date":"2008-01-18","index":8482,"close":98.85,"high":102.03,"low":97.99,"open":102.03,"volume":24969798},{"timestamp":1201012200,"date":"2008-01-22","index":8483,"close":96.77,"high":98.56,"low":94.22,"open":94.22,"volume":15825457},{"timestamp":1201098600,"date":"2008-01-23","index":8484,"close":101.43,"high":101.66,"low":94.17,"open":95.25,"volume":20489153},{"timestamp":1201185000,"date":"2008-01-24","index":8485,"close":102.21,"high":102.78,"low":100.08,"open":101.7,"volume":13624882},{"timestamp":1201271400,"date":"2008-01-25","index":8486,"close":99.92,"high":103.05,"low":99.52,"open":103.05,"volume":10486568},{"timestamp":1201530600,"date":"2008-01-28","index":8487,"close":100.36,"high":101.12,"low":99.26,"open":99.85,"volume":8219991},{"timestamp":1201617000,"date":"2008-01-29","index":8488,"close":101.43,"high":102.1,"low":100,"open":100.86,"volume":6920545},{"timestamp":1201703400,"date":"2008-01-30","index":8489,"close":101,"high":102.92,"low":100.25,"open":101.2,"volume":7772931},{"timestamp":1201789800,"date":"2008-01-31","index":8490,"close":102.4,"high":103.22,"low":99.14,"open":99.63,"volume":9471112},{"timestamp":1201876200,"date":"2008-02-01","index":8491,"close":104.28,"high":104.59,"low":101.2,"open":102.45,"volume":8417267}]},{"date":"2007-10-16","estimated":1.67,"reported":1.68,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8406,"close":113.8,"high":114.24,"low":112.33,"open":112.44,"volume":7089056},{"timestamp":1191331800,"date":"2007-10-02","index":8407,"close":113.15,"high":114.34,"low":112.94,"open":114.06,"volume":7229429},{"timestamp":1191418200,"date":"2007-10-03","index":8408,"close":111.28,"high":112.66,"low":111.17,"open":112.48,"volume":8278149},{"timestamp":1191504600,"date":"2007-10-04","index":8409,"close":110.6,"high":111.62,"low":109.94,"open":111.09,"volume":6461665},{"timestamp":1191591000,"date":"2007-10-05","index":8410,"close":111.19,"high":111.58,"low":110.39,"open":111.06,"volume":6013872},{"timestamp":1191850200,"date":"2007-10-08","index":8411,"close":112.59,"high":113.03,"low":110.78,"open":110.99,"volume":5044753},{"timestamp":1191936600,"date":"2007-10-09","index":8412,"close":113.1,"high":113.29,"low":111.3,"open":112.67,"volume":5931448},{"timestamp":1192023000,"date":"2007-10-10","index":8413,"close":113.4,"high":113.58,"low":112.5,"open":112.81,"volume":6185835},{"timestamp":1192109400,"date":"2007-10-11","index":8414,"close":112.86,"high":116.12,"low":112.21,"open":113.76,"volume":13617665},{"timestamp":1192195800,"date":"2007-10-12","index":8415,"close":112.63,"high":113.66,"low":112.12,"open":113.29,"volume":5916385},{"timestamp":1192455000,"date":"2007-10-15","index":8416,"close":112.84,"high":113.16,"low":111.62,"open":112.76,"volume":6555596}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8417,"close":114.34,"high":114.67,"low":112.33,"open":112.83,"volume":12057556},{"timestamp":1192627800,"date":"2007-10-17","index":8418,"close":110.69,"high":112.82,"low":109.13,"open":112.82,"volume":18933123},{"timestamp":1192714200,"date":"2007-10-18","index":8419,"close":109.75,"high":111.29,"low":109.41,"open":109.77,"volume":8092379},{"timestamp":1192800600,"date":"2007-10-19","index":8420,"close":107.34,"high":109.88,"low":106.88,"open":108.97,"volume":10802251},{"timestamp":1193059800,"date":"2007-10-22","index":8421,"close":108.38,"high":108.87,"low":106.08,"open":106.09,"volume":7925437},{"timestamp":1193146200,"date":"2007-10-23","index":8422,"close":109.64,"high":109.75,"low":108.51,"open":108.78,"volume":5818793},{"timestamp":1193232600,"date":"2007-10-24","index":8423,"close":107.98,"high":109.42,"low":106.77,"open":109.18,"volume":8443940},{"timestamp":1193319000,"date":"2007-10-25","index":8424,"close":107.85,"high":109.37,"low":106.78,"open":108.34,"volume":6819815},{"timestamp":1193405400,"date":"2007-10-26","index":8425,"close":108.73,"high":108.99,"low":107.14,"open":108.03,"volume":5261694},{"timestamp":1193664600,"date":"2007-10-29","index":8426,"close":109.75,"high":109.95,"low":108.84,"open":108.89,"volume":5337947},{"timestamp":1193751000,"date":"2007-10-30","index":8427,"close":109.1,"high":109.85,"low":108.75,"open":109.46,"volume":4200213}]},{"date":"2007-07-18","estimated":1.47,"reported":1.5,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":8343,"close":100.39,"high":101.15,"low":99.98,"open":100.76,"volume":4917560},{"timestamp":1183469400,"date":"2007-07-03","index":8344,"close":101.89,"high":102.37,"low":100.61,"open":100.86,"volume":4411923},{"timestamp":1183642200,"date":"2007-07-05","index":8345,"close":103.3,"high":103.62,"low":101.32,"open":101.63,"volume":6977761},{"timestamp":1183728600,"date":"2007-07-06","index":8346,"close":104.24,"high":104.84,"low":102.93,"open":103.05,"volume":9390151},{"timestamp":1183987800,"date":"2007-07-09","index":8347,"close":104.18,"high":104.54,"low":103.44,"open":103.95,"volume":6324430},{"timestamp":1184074200,"date":"2007-07-10","index":8348,"close":103.85,"high":104.35,"low":103.49,"open":103.78,"volume":6494928},{"timestamp":1184160600,"date":"2007-07-11","index":8349,"close":104.3,"high":104.78,"low":103.49,"open":103.54,"volume":6158639},{"timestamp":1184247000,"date":"2007-07-12","index":8350,"close":104.47,"high":104.83,"low":103.46,"open":104.54,"volume":9983129},{"timestamp":1184333400,"date":"2007-07-13","index":8351,"close":103.82,"high":104.4,"low":103.35,"open":103.97,"volume":7451809},{"timestamp":1184592600,"date":"2007-07-16","index":8352,"close":104.84,"high":105.2,"low":103.65,"open":103.8,"volume":9271953},{"timestamp":1184679000,"date":"2007-07-17","index":8353,"close":105.9,"high":106.57,"low":104.64,"open":104.84,"volume":7970415}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8354,"close":106.2,"high":106.96,"low":105.2,"open":105.4,"volume":10621189},{"timestamp":1184851800,"date":"2007-07-19","index":8355,"close":110.76,"high":111.36,"low":109.61,"open":109.94,"volume":18076554},{"timestamp":1184938200,"date":"2007-07-20","index":8356,"close":109.76,"high":110.76,"low":108.93,"open":109.8,"volume":12244790},{"timestamp":1185197400,"date":"2007-07-23","index":8357,"close":111.26,"high":111.31,"low":109.8,"open":109.83,"volume":8410781},{"timestamp":1185283800,"date":"2007-07-24","index":8358,"close":111.06,"high":111.85,"low":109.96,"open":110.25,"volume":10982268},{"timestamp":1185370200,"date":"2007-07-25","index":8359,"close":112.91,"high":113.17,"low":110.17,"open":111.08,"volume":11861640},{"timestamp":1185456600,"date":"2007-07-26","index":8360,"close":111.41,"high":113.59,"low":110.44,"open":111.86,"volume":17595917},{"timestamp":1185543000,"date":"2007-07-27","index":8361,"close":110.54,"high":112.76,"low":110.54,"open":111.49,"volume":18973080},{"timestamp":1185802200,"date":"2007-07-30","index":8362,"close":109.48,"high":110.66,"low":108.53,"open":109.94,"volume":15789788},{"timestamp":1185888600,"date":"2007-07-31","index":8363,"close":105.78,"high":109.67,"low":105.18,"open":109.67,"volume":18635745},{"timestamp":1185975000,"date":"2007-08-01","index":8364,"close":107.11,"high":107.77,"low":105.22,"open":105.54,"volume":12960254}]},{"date":"2007-04-17","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8279,"close":90.11,"high":90.58,"low":89.46,"open":90.1,"volume":7989453},{"timestamp":1175520600,"date":"2007-04-02","index":8280,"close":91.02,"high":91.3,"low":89.92,"open":90.35,"volume":6154350},{"timestamp":1175607000,"date":"2007-04-03","index":8281,"close":91.87,"high":92,"low":91.14,"open":91.25,"volume":5994417},{"timestamp":1175693400,"date":"2007-04-04","index":8282,"close":91.98,"high":92.21,"low":91.37,"open":91.59,"volume":4472905},{"timestamp":1175779800,"date":"2007-04-05","index":8283,"close":92.28,"high":92.5,"low":91.54,"open":91.76,"volume":3459227},{"timestamp":1176125400,"date":"2007-04-09","index":8284,"close":92.37,"high":92.68,"low":91.89,"open":92.19,"volume":5073728},{"timestamp":1176211800,"date":"2007-04-10","index":8285,"close":92.22,"high":92.54,"low":91.93,"open":92.16,"volume":3761834},{"timestamp":1176298200,"date":"2007-04-11","index":8286,"close":90.98,"high":92.45,"low":90.77,"open":92.27,"volume":6209997},{"timestamp":1176384600,"date":"2007-04-12","index":8287,"close":91.46,"high":91.61,"low":90.37,"open":90.85,"volume":7411224},{"timestamp":1176471000,"date":"2007-04-13","index":8288,"close":90.76,"high":91.54,"low":90.43,"open":91.54,"volume":6305079},{"timestamp":1176730200,"date":"2007-04-16","index":8289,"close":91.95,"high":92.07,"low":90.55,"open":90.81,"volume":7180895}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8290,"close":92.85,"high":93.37,"low":91.8,"open":92.07,"volume":10736144},{"timestamp":1176903000,"date":"2007-04-18","index":8291,"close":90.63,"high":91.69,"low":90.25,"open":90.63,"volume":16601798},{"timestamp":1176989400,"date":"2007-04-19","index":8292,"close":90.14,"high":90.7,"low":89.87,"open":90.34,"volume":9880098},{"timestamp":1177075800,"date":"2007-04-20","index":8293,"close":90.42,"high":90.97,"low":89.78,"open":90.84,"volume":9769954},{"timestamp":1177335000,"date":"2007-04-23","index":8294,"close":91.02,"high":91.52,"low":90.87,"open":90.98,"volume":7580780},{"timestamp":1177421400,"date":"2007-04-24","index":8295,"close":94.16,"high":95.51,"low":92.95,"open":92.95,"volume":22437432},{"timestamp":1177507800,"date":"2007-04-25","index":8296,"close":97,"high":97.23,"low":94.39,"open":94.4,"volume":15509356},{"timestamp":1177594200,"date":"2007-04-26","index":8297,"close":96.46,"high":97.04,"low":95.8,"open":96.56,"volume":9004491},{"timestamp":1177680600,"date":"2007-04-27","index":8298,"close":96.72,"high":96.72,"low":95.66,"open":95.89,"volume":6423904},{"timestamp":1177939800,"date":"2007-04-30","index":8299,"close":97.72,"high":98.47,"low":96.53,"open":96.66,"volume":10512718},{"timestamp":1178026200,"date":"2007-05-01","index":8300,"close":98.63,"high":98.63,"low":97.56,"open":97.57,"volume":9068925}]},{"date":"2007-01-18","estimated":2.19,"reported":2.26,"pre":[{"timestamp":1167402600,"date":"2006-12-29","index":8218,"close":92.88,"high":93.58,"low":92.57,"open":92.73,"volume":4660871},{"timestamp":1167834600,"date":"2007-01-03","index":8219,"close":92.99,"high":94.07,"low":92.03,"open":92.91,"volume":9619853},{"timestamp":1167921000,"date":"2007-01-04","index":8220,"close":93.99,"high":94.45,"low":92.62,"open":92.97,"volume":11008627},{"timestamp":1168007400,"date":"2007-01-05","index":8221,"close":93.14,"high":93.64,"low":92.65,"open":93.31,"volume":7553480},{"timestamp":1168266600,"date":"2007-01-08","index":8222,"close":94.55,"high":95.12,"low":94.02,"open":94.17,"volume":10815640},{"timestamp":1168353000,"date":"2007-01-09","index":8223,"close":95.67,"high":95.92,"low":94.71,"open":94.72,"volume":11619177},{"timestamp":1168439400,"date":"2007-01-10","index":8224,"close":94.54,"high":94.69,"low":93.62,"open":94.17,"volume":9147061},{"timestamp":1168525800,"date":"2007-01-11","index":8225,"close":94.31,"high":95.51,"low":94.17,"open":94.65,"volume":8368732},{"timestamp":1168612200,"date":"2007-01-12","index":8226,"close":94.97,"high":95.31,"low":94.17,"open":94.64,"volume":6941779},{"timestamp":1168957800,"date":"2007-01-16","index":8227,"close":96.39,"high":96.41,"low":94.93,"open":95.03,"volume":10043901},{"timestamp":1169044200,"date":"2007-01-17","index":8228,"close":95.62,"high":96.46,"low":95.51,"open":96.26,"volume":8577932}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":8229,"close":95.08,"high":95.55,"low":94.56,"open":95.41,"volume":15309361},{"timestamp":1169217000,"date":"2007-01-19","index":8230,"close":91.94,"high":92.59,"low":90.39,"open":90.82,"volume":27233447},{"timestamp":1169476200,"date":"2007-01-22","index":8231,"close":92.84,"high":92.95,"low":91.89,"open":92.18,"volume":14162108},{"timestamp":1169562600,"date":"2007-01-23","index":8232,"close":92.81,"high":93.1,"low":91.97,"open":92.65,"volume":10812920},{"timestamp":1169649000,"date":"2007-01-24","index":8233,"close":93.12,"high":93.29,"low":92.33,"open":92.81,"volume":5962200},{"timestamp":1169735400,"date":"2007-01-25","index":8234,"close":93.22,"high":93.61,"low":92.94,"open":92.94,"volume":6486560},{"timestamp":1169821800,"date":"2007-01-26","index":8235,"close":93.16,"high":93.53,"low":92.58,"open":93.23,"volume":6036571},{"timestamp":1170081000,"date":"2007-01-29","index":8236,"close":94.21,"high":94.32,"low":93.16,"open":93.4,"volume":7630361},{"timestamp":1170167400,"date":"2007-01-30","index":8237,"close":95,"high":95.08,"low":94.17,"open":94.24,"volume":7508083},{"timestamp":1170253800,"date":"2007-01-31","index":8238,"close":94.79,"high":95.11,"low":94.02,"open":94.46,"volume":6728500},{"timestamp":1170340200,"date":"2007-02-01","index":8239,"close":94.65,"high":94.82,"low":93.65,"open":94.62,"volume":6914792}]},{"date":"2006-10-17","estimated":1.35,"reported":1.45,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8156,"close":78.27,"high":78.84,"low":77.99,"open":78.16,"volume":4689532},{"timestamp":1159882200,"date":"2006-10-03","index":8157,"close":78.06,"high":78.64,"low":77.97,"open":78.28,"volume":5061071},{"timestamp":1159968600,"date":"2006-10-04","index":8158,"close":79.45,"high":79.59,"low":78.04,"open":78.06,"volume":6400788},{"timestamp":1160055000,"date":"2006-10-05","index":8159,"close":79.27,"high":79.55,"low":78.97,"open":79.17,"volume":5184604},{"timestamp":1160141400,"date":"2006-10-06","index":8160,"close":79.48,"high":80.1,"low":78.87,"open":79.28,"volume":5586581},{"timestamp":1160400600,"date":"2006-10-09","index":8161,"close":80.31,"high":80.38,"low":79.35,"open":79.48,"volume":4696749},{"timestamp":1160487000,"date":"2006-10-10","index":8162,"close":80.49,"high":80.91,"low":79.89,"open":80.03,"volume":4929693},{"timestamp":1160573400,"date":"2006-10-11","index":8163,"close":80.49,"high":80.97,"low":80.11,"open":80.45,"volume":5450288},{"timestamp":1160659800,"date":"2006-10-12","index":8164,"close":80.98,"high":81.17,"low":80.4,"open":80.5,"volume":4876138},{"timestamp":1160746200,"date":"2006-10-13","index":8165,"close":82.29,"high":82.42,"low":80.73,"open":80.74,"volume":8146876},{"timestamp":1161005400,"date":"2006-10-16","index":8166,"close":82.9,"high":83.75,"low":81.98,"open":82.29,"volume":9030223}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8167,"close":83.13,"high":84.07,"low":82.43,"open":82.53,"volume":13907093},{"timestamp":1161178200,"date":"2006-10-18","index":8168,"close":85.87,"high":87.99,"low":85.78,"open":86.53,"volume":29157459},{"timestamp":1161264600,"date":"2006-10-19","index":8169,"close":85.91,"high":86.98,"low":85.38,"open":85.85,"volume":11162284},{"timestamp":1161351000,"date":"2006-10-20","index":8170,"close":86.5,"high":86.71,"low":85.61,"open":86.08,"volume":7730881},{"timestamp":1161610200,"date":"2006-10-23","index":8171,"close":87.53,"high":87.95,"low":86.05,"open":86.09,"volume":9269966},{"timestamp":1161696600,"date":"2006-10-24","index":8172,"close":87.47,"high":87.91,"low":86.81,"open":86.91,"volume":9646526},{"timestamp":1161783000,"date":"2006-10-25","index":8173,"close":87.79,"high":87.94,"low":86.94,"open":87.2,"volume":6403717},{"timestamp":1161869400,"date":"2006-10-26","index":8174,"close":87.51,"high":87.89,"low":87.24,"open":87.79,"volume":5219854},{"timestamp":1161955800,"date":"2006-10-27","index":8175,"close":86.77,"high":87.85,"low":86.6,"open":86.91,"volume":6108954},{"timestamp":1162218600,"date":"2006-10-30","index":8176,"close":87.48,"high":87.95,"low":85.85,"open":85.85,"volume":5851324},{"timestamp":1162305000,"date":"2006-10-31","index":8177,"close":88.27,"high":88.6,"low":87.48,"open":87.48,"volume":9693596}]},{"date":"2006-07-18","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":8092,"close":73.44,"high":74.5,"low":73.41,"open":74.28,"volume":8275638},{"timestamp":1151933400,"date":"2006-07-03","index":8093,"close":74.59,"high":74.83,"low":73.87,"open":74.13,"volume":3323456},{"timestamp":1152106200,"date":"2006-07-05","index":8094,"close":74.35,"high":74.94,"low":74.11,"open":74.57,"volume":4233999},{"timestamp":1152192600,"date":"2006-07-06","index":8095,"close":74.66,"high":75.08,"low":74.16,"open":74.18,"volume":4532423},{"timestamp":1152279000,"date":"2006-07-07","index":8096,"close":73.06,"high":74.66,"low":72.77,"open":74.66,"volume":6947114},{"timestamp":1152538200,"date":"2006-07-10","index":8097,"close":73.3,"high":73.45,"low":72.53,"open":72.83,"volume":7483816},{"timestamp":1152624600,"date":"2006-07-11","index":8098,"close":73.11,"high":73.28,"low":72.12,"open":72.9,"volume":6366479},{"timestamp":1152711000,"date":"2006-07-12","index":8099,"close":72.16,"high":72.94,"low":71.53,"open":72.72,"volume":8757217},{"timestamp":1152797400,"date":"2006-07-13","index":8100,"close":70.98,"high":71.97,"low":70.58,"open":71.71,"volume":9157416},{"timestamp":1152883800,"date":"2006-07-14","index":8101,"close":70.33,"high":71.03,"low":70.14,"open":70.98,"volume":7277859},{"timestamp":1153143000,"date":"2006-07-17","index":8102,"close":70.46,"high":70.69,"low":69.98,"open":70.12,"volume":7136544}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8103,"close":70.99,"high":71.15,"low":69.53,"open":70.46,"volume":9066205},{"timestamp":1153315800,"date":"2006-07-19","index":8104,"close":72.72,"high":73.67,"low":72.66,"open":72.66,"volume":15205597},{"timestamp":1153402200,"date":"2006-07-20","index":8105,"close":72.16,"high":72.54,"low":71.89,"open":72.4,"volume":12776785},{"timestamp":1153488600,"date":"2006-07-21","index":8106,"close":71.57,"high":72.18,"low":71.22,"open":72.17,"volume":8757635},{"timestamp":1153747800,"date":"2006-07-24","index":8107,"close":72.65,"high":72.8,"low":71.63,"open":71.63,"volume":5869315},{"timestamp":1153834200,"date":"2006-07-25","index":8108,"close":72.55,"high":73.05,"low":72,"open":72.65,"volume":5836994},{"timestamp":1153920600,"date":"2006-07-26","index":8109,"close":72.5,"high":72.94,"low":72.05,"open":72.16,"volume":4048125},{"timestamp":1154007000,"date":"2006-07-27","index":8110,"close":72.8,"high":73.89,"low":72.42,"open":72.5,"volume":6735299},{"timestamp":1154093400,"date":"2006-07-28","index":8111,"close":73.58,"high":73.9,"low":72.91,"open":73.02,"volume":4357322},{"timestamp":1154352600,"date":"2006-07-31","index":8112,"close":74.01,"high":74.09,"low":72.8,"open":73.08,"volume":5629363},{"timestamp":1154439000,"date":"2006-08-01","index":8113,"close":72.79,"high":73.98,"low":72.42,"open":73.28,"volume":4609408}]},{"date":"2006-04-18","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8029,"close":78.84,"high":79.92,"low":78.67,"open":79.3,"volume":6131652},{"timestamp":1144071000,"date":"2006-04-03","index":8030,"close":79.41,"high":79.91,"low":79.02,"open":79.08,"volume":4311194},{"timestamp":1144157400,"date":"2006-04-04","index":8031,"close":79.78,"high":80.1,"low":79.16,"open":79.4,"volume":4030238},{"timestamp":1144243800,"date":"2006-04-05","index":8032,"close":80.47,"high":80.74,"low":79.66,"open":79.67,"volume":5777999},{"timestamp":1144330200,"date":"2006-04-06","index":8033,"close":80.12,"high":80.61,"low":79.69,"open":80.02,"volume":5171529},{"timestamp":1144416600,"date":"2006-04-07","index":8034,"close":78.85,"high":80.11,"low":78.81,"open":79.92,"volume":5583025},{"timestamp":1144675800,"date":"2006-04-10","index":8035,"close":78.49,"high":79.1,"low":78.39,"open":78.65,"volume":3794574},{"timestamp":1144762200,"date":"2006-04-11","index":8036,"close":77.59,"high":78.45,"low":77.2,"open":78.23,"volume":6233846},{"timestamp":1144848600,"date":"2006-04-12","index":8037,"close":77.2,"high":77.79,"low":77.08,"open":77.53,"volume":4084839},{"timestamp":1144935000,"date":"2006-04-13","index":8038,"close":78.37,"high":78.97,"low":77.55,"open":77.61,"volume":5020486},{"timestamp":1145280600,"date":"2006-04-17","index":8039,"close":78.05,"high":79.27,"low":77.82,"open":78.32,"volume":4847373}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8040,"close":79.65,"high":79.86,"low":78.11,"open":78.29,"volume":8269467},{"timestamp":1145453400,"date":"2006-04-19","index":8041,"close":78.26,"high":80.31,"low":77.69,"open":80.26,"volume":11040216},{"timestamp":1145539800,"date":"2006-04-20","index":8042,"close":78.41,"high":79.21,"low":78.05,"open":78.06,"volume":6524111},{"timestamp":1145626200,"date":"2006-04-21","index":8043,"close":78.07,"high":78.87,"low":77.8,"open":78.86,"volume":6398800},{"timestamp":1145885400,"date":"2006-04-24","index":8044,"close":78.5,"high":78.79,"low":77.53,"open":77.72,"volume":6907889},{"timestamp":1145971800,"date":"2006-04-25","index":8045,"close":79.03,"high":79.25,"low":78.01,"open":78.35,"volume":7171690},{"timestamp":1146058200,"date":"2006-04-26","index":8046,"close":79.68,"high":79.81,"low":79.07,"open":79.2,"volume":6954645},{"timestamp":1146144600,"date":"2006-04-27","index":8047,"close":80.19,"high":80.69,"low":79.06,"open":79.06,"volume":8550318},{"timestamp":1146231000,"date":"2006-04-28","index":8048,"close":78.72,"high":79.94,"low":78.37,"open":79.84,"volume":8579083},{"timestamp":1146490200,"date":"2006-05-01","index":8049,"close":78.61,"high":79.65,"low":78.49,"open":78.96,"volume":6287611},{"timestamp":1146576600,"date":"2006-05-02","index":8050,"close":78.8,"high":79.1,"low":78.39,"open":78.5,"volume":4535874}]},{"date":"2006-01-17","estimated":1.94,"reported":2.11,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":7966,"close":78.78,"high":79.41,"low":78.6,"open":79.16,"volume":4140486},{"timestamp":1135953000,"date":"2005-12-30","index":7967,"close":78.59,"high":78.86,"low":77.97,"open":78.25,"volume":5699654},{"timestamp":1136298600,"date":"2006-01-03","index":7968,"close":78.45,"high":78.92,"low":77.26,"open":78.82,"volume":12253995},{"timestamp":1136385000,"date":"2006-01-04","index":7969,"close":78.35,"high":78.87,"low":77.75,"open":78.59,"volume":10285109},{"timestamp":1136471400,"date":"2006-01-05","index":7970,"close":78.87,"high":79.25,"low":77.68,"open":77.82,"volume":7545216},{"timestamp":1136557800,"date":"2006-01-06","index":7971,"close":81.21,"high":81.29,"low":79.74,"open":80.26,"volume":8573957},{"timestamp":1136817000,"date":"2006-01-09","index":7972,"close":80.05,"high":80.54,"low":79.71,"open":80.21,"volume":7166251},{"timestamp":1136903400,"date":"2006-01-10","index":7973,"close":80.37,"high":80.42,"low":79.46,"open":79.49,"volume":5962200},{"timestamp":1136989800,"date":"2006-01-11","index":7974,"close":80.47,"high":81.08,"low":79.73,"open":80.66,"volume":6042114},{"timestamp":1137076200,"date":"2006-01-12","index":7975,"close":79.89,"high":80.27,"low":79.73,"open":80.13,"volume":5150609},{"timestamp":1137162600,"date":"2006-01-13","index":7976,"close":79.51,"high":79.78,"low":78.87,"open":79.35,"volume":7239994}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":7977,"close":79.35,"high":79.5,"low":78.91,"open":79.16,"volume":9119446},{"timestamp":1137594600,"date":"2006-01-18","index":7978,"close":80.11,"high":80.98,"low":79.85,"open":80.31,"volume":11490101},{"timestamp":1137681000,"date":"2006-01-19","index":7979,"close":79.44,"high":80.68,"low":79.37,"open":80.44,"volume":6781741},{"timestamp":1137767400,"date":"2006-01-20","index":7980,"close":77.78,"high":79.4,"low":77.68,"open":79.39,"volume":9001667},{"timestamp":1138026600,"date":"2006-01-23","index":7981,"close":77.83,"high":78.32,"low":77.36,"open":77.75,"volume":6395349},{"timestamp":1138113000,"date":"2006-01-24","index":7982,"close":77.29,"high":78.54,"low":77.25,"open":77.81,"volume":6348174},{"timestamp":1138199400,"date":"2006-01-25","index":7983,"close":77.35,"high":78.03,"low":77.07,"open":77.49,"volume":6667518},{"timestamp":1138285800,"date":"2006-01-26","index":7984,"close":77.17,"high":78.06,"low":77.05,"open":77.92,"volume":8169469},{"timestamp":1138372200,"date":"2006-01-27","index":7985,"close":77.46,"high":78.17,"low":77.2,"open":77.2,"volume":6384156},{"timestamp":1138631400,"date":"2006-01-30","index":7986,"close":78.04,"high":78.21,"low":76.68,"open":76.68,"volume":5570055},{"timestamp":1138717800,"date":"2006-01-31","index":7987,"close":77.72,"high":78.39,"low":77.6,"open":77.92,"volume":7083094}]},{"date":"2005-10-17","estimated":1.13,"reported":1.26,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":7904,"close":76.69,"high":76.96,"low":76.45,"open":76.5,"volume":5791179},{"timestamp":1128346200,"date":"2005-10-03","index":7905,"close":76.91,"high":77.06,"low":76,"open":76.69,"volume":5541290},{"timestamp":1128432600,"date":"2005-10-04","index":7906,"close":76.59,"high":77.89,"low":76.41,"open":77.1,"volume":6657895},{"timestamp":1128519000,"date":"2005-10-05","index":7907,"close":76.31,"high":77.13,"low":76.06,"open":76.59,"volume":5228745},{"timestamp":1128605400,"date":"2005-10-06","index":7908,"close":76.2,"high":76.74,"low":75.24,"open":76.31,"volume":8504189},{"timestamp":1128691800,"date":"2005-10-07","index":7909,"close":76.96,"high":77.55,"low":76.57,"open":76.72,"volume":6412085},{"timestamp":1128951000,"date":"2005-10-10","index":7910,"close":77.68,"high":78.49,"low":77.51,"open":77.67,"volume":8245513},{"timestamp":1129037400,"date":"2005-10-11","index":7911,"close":79.53,"high":79.85,"low":78.37,"open":78.63,"volume":10231240},{"timestamp":1129123800,"date":"2005-10-12","index":7912,"close":78.58,"high":79.28,"low":78.35,"open":79.11,"volume":7929517},{"timestamp":1129210200,"date":"2005-10-13","index":7913,"close":78.59,"high":79.54,"low":78.11,"open":78.11,"volume":5785008},{"timestamp":1129296600,"date":"2005-10-14","index":7914,"close":78.73,"high":79.07,"low":78.01,"open":78.97,"volume":5830090}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":7915,"close":78.96,"high":79.34,"low":78.33,"open":78.74,"volume":8331181},{"timestamp":1129642200,"date":"2005-10-18","index":7916,"close":79.81,"high":80.88,"low":79.68,"open":80.62,"volume":12599384},{"timestamp":1129728600,"date":"2005-10-19","index":7917,"close":80.47,"high":80.5,"low":78.76,"open":78.79,"volume":7847720},{"timestamp":1129815000,"date":"2005-10-20","index":7918,"close":79.51,"high":80.49,"low":79.24,"open":80.31,"volume":6017324},{"timestamp":1129901400,"date":"2005-10-21","index":7919,"close":79.67,"high":80.31,"low":79.26,"open":79.43,"volume":6297652},{"timestamp":1130160600,"date":"2005-10-24","index":7920,"close":79.8,"high":79.93,"low":78.97,"open":79.49,"volume":5734381},{"timestamp":1130247000,"date":"2005-10-25","index":7921,"close":79.69,"high":80.26,"low":79.07,"open":79.43,"volume":5641392},{"timestamp":1130333400,"date":"2005-10-26","index":7922,"close":79.24,"high":80.18,"low":79.08,"open":79.32,"volume":4467257},{"timestamp":1130419800,"date":"2005-10-27","index":7923,"close":78.69,"high":79.28,"low":78.63,"open":78.9,"volume":3876267},{"timestamp":1130506200,"date":"2005-10-28","index":7924,"close":77.84,"high":78.8,"low":76.96,"open":78.7,"volume":7260600},{"timestamp":1130769000,"date":"2005-10-31","index":7925,"close":78.28,"high":78.68,"low":77.72,"open":77.93,"volume":7877635}]},{"date":"2005-07-18","estimated":1.03,"reported":1.12,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7840,"close":70.94,"high":72.17,"low":70.81,"open":71.51,"volume":6408842},{"timestamp":1120224600,"date":"2005-07-01","index":7841,"close":71.39,"high":72.02,"low":71.03,"open":71.03,"volume":4553343},{"timestamp":1120570200,"date":"2005-07-05","index":7842,"close":71.5,"high":71.67,"low":70.9,"open":71.11,"volume":5420163},{"timestamp":1120656600,"date":"2005-07-06","index":7843,"close":72.48,"high":72.8,"low":71.13,"open":71.51,"volume":8377728},{"timestamp":1120743000,"date":"2005-07-07","index":7844,"close":73.98,"high":74.12,"low":71.7,"open":71.85,"volume":11252031},{"timestamp":1120829400,"date":"2005-07-08","index":7845,"close":75.81,"high":76.02,"low":73.75,"open":73.98,"volume":14058763},{"timestamp":1121088600,"date":"2005-07-11","index":7846,"close":75.49,"high":76.02,"low":75.07,"open":75.91,"volume":7517288},{"timestamp":1121175000,"date":"2005-07-12","index":7847,"close":76.52,"high":76.95,"low":75.7,"open":75.72,"volume":11448993},{"timestamp":1121261400,"date":"2005-07-13","index":7848,"close":77.87,"high":78.15,"low":77.59,"open":77.59,"volume":11861640},{"timestamp":1121347800,"date":"2005-07-14","index":7849,"close":78.8,"high":79.03,"low":78.39,"open":78.39,"volume":8939325},{"timestamp":1121434200,"date":"2005-07-15","index":7850,"close":78.76,"high":79.11,"low":77.93,"open":78.8,"volume":7995729}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7851,"close":78.21,"high":80.25,"low":78.09,"open":78.38,"volume":9106058},{"timestamp":1121779800,"date":"2005-07-19","index":7852,"close":80.02,"high":81.37,"low":80.02,"open":80.99,"volume":14800586},{"timestamp":1121866200,"date":"2005-07-20","index":7853,"close":80.88,"high":81.22,"low":79.34,"open":79.54,"volume":9752067},{"timestamp":1121952600,"date":"2005-07-21","index":7854,"close":80.69,"high":81.21,"low":79.73,"open":80.88,"volume":8645504},{"timestamp":1122039000,"date":"2005-07-22","index":7855,"close":80.73,"high":80.91,"low":80.17,"open":80.29,"volume":4780638},{"timestamp":1122298200,"date":"2005-07-25","index":7856,"close":80.5,"high":80.8,"low":80.23,"open":80.29,"volume":4662859},{"timestamp":1122384600,"date":"2005-07-26","index":7857,"close":80.42,"high":80.64,"low":80.16,"open":80.45,"volume":4751873},{"timestamp":1122471000,"date":"2005-07-27","index":7858,"close":80.18,"high":80.43,"low":79.17,"open":80.11,"volume":5085861},{"timestamp":1122557400,"date":"2005-07-28","index":7859,"close":80.11,"high":80.28,"low":79.61,"open":79.88,"volume":6474426},{"timestamp":1122643800,"date":"2005-07-29","index":7860,"close":79.79,"high":80.26,"low":79.56,"open":79.64,"volume":4529494},{"timestamp":1122903000,"date":"2005-08-01","index":7861,"close":79.76,"high":80.16,"low":79.21,"open":79.35,"volume":3832858}]},{"date":"2005-04-14","estimated":0.9,"reported":0.85,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":7775,"close":86.69,"high":86.88,"low":86.35,"open":86.35,"volume":5495579},{"timestamp":1112279400,"date":"2005-03-31","index":7776,"close":87.36,"high":87.39,"low":86.25,"open":86.48,"volume":4621856},{"timestamp":1112365800,"date":"2005-04-01","index":7777,"close":86.46,"high":87.72,"low":86.08,"open":87.47,"volume":5984375},{"timestamp":1112621400,"date":"2005-04-04","index":7778,"close":86.35,"high":86.63,"low":85.82,"open":86.12,"volume":3909739},{"timestamp":1112707800,"date":"2005-04-05","index":7779,"close":85.63,"high":86.36,"low":85.33,"open":86.26,"volume":4778546},{"timestamp":1112794200,"date":"2005-04-06","index":7780,"close":85.09,"high":85.45,"low":84.81,"open":85.13,"volume":8197293},{"timestamp":1112880600,"date":"2005-04-07","index":7781,"close":84.55,"high":85.28,"low":84.23,"open":85.09,"volume":6648062},{"timestamp":1112967000,"date":"2005-04-08","index":7782,"close":83.75,"high":84.57,"low":83.65,"open":84.4,"volume":5417443},{"timestamp":1113226200,"date":"2005-04-11","index":7783,"close":82.41,"high":83.71,"low":82.3,"open":83.51,"volume":8678139},{"timestamp":1113312600,"date":"2005-04-12","index":7784,"close":81.98,"high":82.45,"low":81.42,"open":82.12,"volume":8817466},{"timestamp":1113399000,"date":"2005-04-13","index":7785,"close":80.85,"high":82.19,"low":80.54,"open":81.99,"volume":7416872}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":7786,"close":79.96,"high":81.65,"low":79.8,"open":80.79,"volume":10900575},{"timestamp":1113571800,"date":"2005-04-15","index":7787,"close":73.33,"high":76.16,"low":72.97,"open":75.53,"volume":29189990},{"timestamp":1113831000,"date":"2005-04-18","index":7788,"close":73.28,"high":74.33,"low":72.79,"open":73.76,"volume":13864730},{"timestamp":1113917400,"date":"2005-04-19","index":7789,"close":72.16,"high":73.8,"low":71.94,"open":73.59,"volume":9685855},{"timestamp":1114003800,"date":"2005-04-20","index":7790,"close":68.84,"high":72.53,"low":68.69,"open":72.16,"volume":21303150},{"timestamp":1114090200,"date":"2005-04-21","index":7791,"close":70.77,"high":70.84,"low":69.6,"open":69.79,"volume":16970722},{"timestamp":1114176600,"date":"2005-04-22","index":7792,"close":70.95,"high":71.41,"low":70.04,"open":70.97,"volume":11489682},{"timestamp":1114435800,"date":"2005-04-25","index":7793,"close":71.33,"high":72.39,"low":70.79,"open":71.8,"volume":10689492},{"timestamp":1114522200,"date":"2005-04-26","index":7794,"close":72.11,"high":73.59,"low":71.37,"open":71.4,"volume":13058578},{"timestamp":1114608600,"date":"2005-04-27","index":7795,"close":73.66,"high":73.79,"low":72.18,"open":72.28,"volume":12166444},{"timestamp":1114695000,"date":"2005-04-28","index":7796,"close":72.57,"high":73.72,"low":72.32,"open":73.66,"volume":9026143}]},{"date":"2005-01-18","estimated":1.76,"reported":1.81,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7715,"close":94.24,"high":94.56,"low":94.16,"open":94.26,"volume":2921687},{"timestamp":1104762600,"date":"2005-01-03","index":7716,"close":93.45,"high":94.74,"low":92.97,"open":94.62,"volume":5538779},{"timestamp":1104849000,"date":"2005-01-04","index":7717,"close":92.45,"high":94.09,"low":92.28,"open":93.44,"volume":5973706},{"timestamp":1104935400,"date":"2005-01-05","index":7718,"close":92.26,"high":93.53,"low":92.16,"open":92.35,"volume":5906448},{"timestamp":1105021800,"date":"2005-01-06","index":7719,"close":91.97,"high":92.72,"low":91.83,"open":92.29,"volume":4771538},{"timestamp":1105108200,"date":"2005-01-07","index":7720,"close":91.57,"high":92.54,"low":91.27,"open":92.26,"volume":6485932},{"timestamp":1105367400,"date":"2005-01-10","index":7721,"close":91.47,"high":91.86,"low":91.05,"open":91.57,"volume":4837855},{"timestamp":1105453800,"date":"2005-01-11","index":7722,"close":90.82,"high":91.58,"low":90.54,"open":91.47,"volume":4964734},{"timestamp":1105540200,"date":"2005-01-12","index":7723,"close":91.02,"high":91.09,"low":89.92,"open":90.82,"volume":6096716},{"timestamp":1105626600,"date":"2005-01-13","index":7724,"close":90.3,"high":91.97,"low":89.58,"open":91.2,"volume":5585012},{"timestamp":1105713000,"date":"2005-01-14","index":7725,"close":89.96,"high":90.11,"low":89.44,"open":89.88,"volume":5774757}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7726,"close":90.73,"high":91.15,"low":89.5,"open":89.53,"volume":8882737},{"timestamp":1106145000,"date":"2005-01-19","index":7727,"close":89.01,"high":90.97,"low":88.84,"open":90.77,"volume":7690924},{"timestamp":1106231400,"date":"2005-01-20","index":7728,"close":88.91,"high":89.71,"low":88.53,"open":88.54,"volume":5971196},{"timestamp":1106317800,"date":"2005-01-21","index":7729,"close":88.32,"high":89.2,"low":88.17,"open":88.91,"volume":7324720},{"timestamp":1106577000,"date":"2005-01-24","index":7730,"close":87.75,"high":88.77,"low":87.72,"open":88.62,"volume":6838016},{"timestamp":1106663400,"date":"2005-01-25","index":7731,"close":88.14,"high":88.52,"low":87.91,"open":87.93,"volume":5303952},{"timestamp":1106749800,"date":"2005-01-26","index":7732,"close":87.91,"high":88.79,"low":87.9,"open":88.24,"volume":5598192},{"timestamp":1106836200,"date":"2005-01-27","index":7733,"close":87.93,"high":88.16,"low":87.42,"open":87.48,"volume":4965257},{"timestamp":1106922600,"date":"2005-01-28","index":7734,"close":88.8,"high":89.47,"low":88.41,"open":88.6,"volume":6234788},{"timestamp":1107181800,"date":"2005-01-31","index":7735,"close":89.31,"high":89.82,"low":88.96,"open":89.53,"volume":4978855},{"timestamp":1107268200,"date":"2005-02-01","index":7736,"close":89.73,"high":89.87,"low":89.26,"open":89.55,"volume":3804720}]},{"date":"2004-10-18","estimated":1.14,"reported":1.17,"pre":[{"timestamp":1096637400,"date":"2004-10-01","index":7652,"close":82.91,"high":83.15,"low":82.1,"open":82.17,"volume":4746748},{"timestamp":1096896600,"date":"2004-10-04","index":7653,"close":83.33,"high":84.23,"low":82.91,"open":83.17,"volume":5231464},{"timestamp":1096983000,"date":"2004-10-05","index":7654,"close":83.48,"high":84.16,"low":83.3,"open":84.08,"volume":5387632},{"timestamp":1097069400,"date":"2004-10-06","index":7655,"close":84.17,"high":84.23,"low":83.27,"open":83.31,"volume":4167682},{"timestamp":1097155800,"date":"2004-10-07","index":7656,"close":83.58,"high":84.23,"low":83.56,"open":84.17,"volume":3218437},{"timestamp":1097242200,"date":"2004-10-08","index":7657,"close":82.9,"high":84.04,"low":82.71,"open":83.59,"volume":4278140},{"timestamp":1097501400,"date":"2004-10-11","index":7658,"close":82.82,"high":83.37,"low":82.48,"open":82.95,"volume":3155050},{"timestamp":1097587800,"date":"2004-10-12","index":7659,"close":82.22,"high":82.41,"low":81.82,"open":82.24,"volume":4839424},{"timestamp":1097674200,"date":"2004-10-13","index":7660,"close":81.24,"high":82.68,"low":80.72,"open":82.47,"volume":6957364},{"timestamp":1097760600,"date":"2004-10-14","index":7661,"close":81.05,"high":81.24,"low":80.59,"open":81.02,"volume":4428450},{"timestamp":1097847000,"date":"2004-10-15","index":7662,"close":81.12,"high":81.5,"low":80.88,"open":81.05,"volume":6201211}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7663,"close":82.14,"high":82.36,"low":80.58,"open":80.59,"volume":7513000},{"timestamp":1098192600,"date":"2004-10-19","index":7664,"close":85.44,"high":85.78,"low":84.13,"open":84.32,"volume":14322041},{"timestamp":1098279000,"date":"2004-10-20","index":7665,"close":84.91,"high":85.27,"low":84.41,"open":84.56,"volume":7245433},{"timestamp":1098365400,"date":"2004-10-21","index":7666,"close":84.23,"high":84.86,"low":83.8,"open":84.51,"volume":6419825},{"timestamp":1098451800,"date":"2004-10-22","index":7667,"close":83.55,"high":84.56,"low":83.45,"open":84.34,"volume":6264180},{"timestamp":1098711000,"date":"2004-10-25","index":7668,"close":84.54,"high":84.99,"low":83.47,"open":83.52,"volume":6040127},{"timestamp":1098797400,"date":"2004-10-26","index":7669,"close":85.09,"high":85.63,"low":84.37,"open":84.45,"volume":7673247},{"timestamp":1098883800,"date":"2004-10-27","index":7670,"close":86.04,"high":86.3,"low":84.61,"open":84.68,"volume":6312715},{"timestamp":1098970200,"date":"2004-10-28","index":7671,"close":85.56,"high":86.27,"low":85.5,"open":85.85,"volume":4420919},{"timestamp":1099056600,"date":"2004-10-29","index":7672,"close":85.8,"high":85.95,"low":85.04,"open":85.47,"volume":4726351},{"timestamp":1099319400,"date":"2004-11-01","index":7673,"close":86.15,"high":86.62,"low":85.31,"open":85.4,"volume":5397988}]},{"date":"2004-07-15","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":7586,"close":84.41,"high":84.6,"low":84.03,"open":84.46,"volume":4596961},{"timestamp":1088602200,"date":"2004-06-30","index":7587,"close":84.27,"high":84.61,"low":83.84,"open":84.42,"volume":4941304},{"timestamp":1088688600,"date":"2004-07-01","index":7588,"close":83.65,"high":84.55,"low":82.76,"open":84.4,"volume":5328219},{"timestamp":1088775000,"date":"2004-07-02","index":7589,"close":83.21,"high":83.7,"low":82.79,"open":83.6,"volume":3006727},{"timestamp":1089120600,"date":"2004-07-06","index":7590,"close":81.93,"high":82.92,"low":81.39,"open":82.7,"volume":6702873},{"timestamp":1089207000,"date":"2004-07-07","index":7591,"close":81.6,"high":82.16,"low":81.31,"open":81.55,"volume":5938456},{"timestamp":1089293400,"date":"2004-07-08","index":7592,"close":79.97,"high":81.27,"low":79.9,"open":81.26,"volume":7875334},{"timestamp":1089379800,"date":"2004-07-09","index":7593,"close":80.2,"high":80.78,"low":79.84,"open":80.69,"volume":6898579},{"timestamp":1089639000,"date":"2004-07-12","index":7594,"close":80.4,"high":81.5,"low":79.75,"open":80.31,"volume":6285623},{"timestamp":1089725400,"date":"2004-07-13","index":7595,"close":81.5,"high":82.3,"low":81.45,"open":82.12,"volume":6277046},{"timestamp":1089811800,"date":"2004-07-14","index":7596,"close":80.43,"high":81.49,"low":80.1,"open":81.11,"volume":6588336}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":7597,"close":80.33,"high":80.91,"low":79.93,"open":80.43,"volume":7412479},{"timestamp":1089984600,"date":"2004-07-16","index":7598,"close":80.57,"high":82.68,"low":80.57,"open":82.27,"volume":10921704},{"timestamp":1090243800,"date":"2004-07-19","index":7599,"close":81.55,"high":82.07,"low":80.69,"open":80.78,"volume":6899416},{"timestamp":1090330200,"date":"2004-07-20","index":7600,"close":82.56,"high":82.69,"low":81.55,"open":81.86,"volume":5911260},{"timestamp":1090416600,"date":"2004-07-21","index":7601,"close":81.55,"high":83.28,"low":81.55,"open":82.93,"volume":5788564},{"timestamp":1090503000,"date":"2004-07-22","index":7602,"close":82.28,"high":82.6,"low":80.96,"open":81.26,"volume":6247340},{"timestamp":1090589400,"date":"2004-07-23","index":7603,"close":81.12,"high":82.28,"low":80.78,"open":81.93,"volume":4507632},{"timestamp":1090848600,"date":"2004-07-26","index":7604,"close":81.35,"high":81.82,"low":80.79,"open":81.12,"volume":4725305},{"timestamp":1090935000,"date":"2004-07-27","index":7605,"close":82.1,"high":82.5,"low":81.69,"open":81.84,"volume":4287031},{"timestamp":1091021400,"date":"2004-07-28","index":7606,"close":82.07,"high":82.49,"low":81.15,"open":82.1,"volume":6868245},{"timestamp":1091107800,"date":"2004-07-29","index":7607,"close":82.95,"high":83.38,"low":82.44,"open":82.46,"volume":4426986}]},{"date":"2004-04-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":7524,"close":88.26,"high":88.59,"low":87.33,"open":88.59,"volume":5664822},{"timestamp":1080743400,"date":"2004-03-31","index":7525,"close":87.8,"high":88.18,"low":87.49,"open":88.02,"volume":4825721},{"timestamp":1080829800,"date":"2004-04-01","index":7526,"close":88.31,"high":88.6,"low":87.59,"open":87.64,"volume":4442257},{"timestamp":1080916200,"date":"2004-04-02","index":7527,"close":90.06,"high":90.39,"low":89.23,"open":89.44,"volume":6165647},{"timestamp":1081171800,"date":"2004-04-05","index":7528,"close":90.04,"high":90.22,"low":89.4,"open":89.82,"volume":4117056},{"timestamp":1081258200,"date":"2004-04-06","index":7529,"close":89.58,"high":89.67,"low":88.93,"open":89.48,"volume":4037665},{"timestamp":1081344600,"date":"2004-04-07","index":7530,"close":88.99,"high":89.46,"low":88.44,"open":89.26,"volume":4746016},{"timestamp":1081431000,"date":"2004-04-08","index":7531,"close":89.02,"high":90.24,"low":88.48,"open":89.87,"volume":4045928},{"timestamp":1081776600,"date":"2004-04-12","index":7532,"close":89.62,"high":90.21,"low":89.29,"open":89.39,"volume":3255780},{"timestamp":1081863000,"date":"2004-04-13","index":7533,"close":88.95,"high":89.9,"low":88.43,"open":89.67,"volume":5244226},{"timestamp":1081949400,"date":"2004-04-14","index":7534,"close":89.58,"high":89.73,"low":88.05,"open":88.05,"volume":5560850}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":7535,"close":89.34,"high":89.95,"low":88.97,"open":89.67,"volume":7159033},{"timestamp":1082122200,"date":"2004-04-16","index":7536,"close":88.22,"high":88.29,"low":87.04,"open":88.24,"volume":11629428},{"timestamp":1082381400,"date":"2004-04-19","index":7537,"close":87.9,"high":88.24,"low":87.67,"open":87.86,"volume":4350732},{"timestamp":1082467800,"date":"2004-04-20","index":7538,"close":86.66,"high":88.41,"low":86.66,"open":87.95,"volume":4456169},{"timestamp":1082554200,"date":"2004-04-21","index":7539,"close":87.25,"high":87.4,"low":86.7,"open":87.14,"volume":4836076},{"timestamp":1082640600,"date":"2004-04-22","index":7540,"close":86.75,"high":87.49,"low":85.76,"open":86.52,"volume":8355448},{"timestamp":1082727000,"date":"2004-04-23","index":7541,"close":87.27,"high":87.58,"low":86.39,"open":87,"volume":5296107},{"timestamp":1082986200,"date":"2004-04-26","index":7542,"close":86.45,"high":87.53,"low":86.38,"open":86.76,"volume":4742146},{"timestamp":1083072600,"date":"2004-04-27","index":7543,"close":87.1,"high":87.94,"low":86.58,"open":86.66,"volume":4987328},{"timestamp":1083159000,"date":"2004-04-28","index":7544,"close":86.43,"high":86.98,"low":86.24,"open":86.33,"volume":4922476},{"timestamp":1083245400,"date":"2004-04-29","index":7545,"close":85.16,"high":86.29,"low":84.31,"open":86.05,"volume":8120307}]},{"date":"2004-01-15","estimated":1.5,"reported":1.56,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":7462,"close":88.56,"high":89.39,"low":88.3,"open":89.17,"volume":4187556},{"timestamp":1072881000,"date":"2003-12-31","index":7463,"close":88.6,"high":88.77,"low":88.11,"open":88.59,"volume":4944337},{"timestamp":1073053800,"date":"2004-01-02","index":7464,"close":87.52,"high":88.96,"low":87.19,"open":88.78,"volume":5572879},{"timestamp":1073313000,"date":"2004-01-05","index":7465,"close":88.96,"high":89,"low":87.95,"open":87.95,"volume":5519010},{"timestamp":1073399400,"date":"2004-01-06","index":7466,"close":88.97,"high":89.09,"low":88.09,"open":88.15,"volume":4581480},{"timestamp":1073485800,"date":"2004-01-07","index":7467,"close":88.7,"high":89.27,"low":88.4,"open":89.04,"volume":5154270},{"timestamp":1073572200,"date":"2004-01-08","index":7468,"close":88.95,"high":89.11,"low":87.98,"open":89.11,"volume":6464071},{"timestamp":1073658600,"date":"2004-01-09","index":7469,"close":87.2,"high":88.29,"low":87,"open":87.72,"volume":8295721},{"timestamp":1073917800,"date":"2004-01-12","index":7470,"close":87.52,"high":88.09,"low":87.2,"open":87.2,"volume":5366398},{"timestamp":1074004200,"date":"2004-01-13","index":7471,"close":85.76,"high":87.49,"low":85.1,"open":87.43,"volume":9249255},{"timestamp":1074090600,"date":"2004-01-14","index":7472,"close":86.34,"high":86.48,"low":85.8,"open":85.95,"volume":5758335}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7473,"close":89.89,"high":91.44,"low":89.44,"open":90.89,"volume":20723352},{"timestamp":1074263400,"date":"2004-01-16","index":7474,"close":91.13,"high":91.16,"low":90.54,"open":90.82,"volume":9729892},{"timestamp":1074609000,"date":"2004-01-20","index":7475,"close":92.83,"high":93.15,"low":91.52,"open":91.78,"volume":9712215},{"timestamp":1074695400,"date":"2004-01-21","index":7476,"close":93.4,"high":93.73,"low":92.39,"open":92.95,"volume":7268654},{"timestamp":1074781800,"date":"2004-01-22","index":7477,"close":93.22,"high":93.84,"low":93.04,"open":93.54,"volume":4572694},{"timestamp":1074868200,"date":"2004-01-23","index":7478,"close":93.59,"high":93.89,"low":92.83,"open":93.52,"volume":5526959},{"timestamp":1075127400,"date":"2004-01-26","index":7479,"close":95.46,"high":95.46,"low":93.27,"open":93.59,"volume":6474112},{"timestamp":1075213800,"date":"2004-01-27","index":7480,"close":94.46,"high":95.29,"low":94.36,"open":95.03,"volume":5591184},{"timestamp":1075300200,"date":"2004-01-28","index":7481,"close":93.1,"high":95.05,"low":93,"open":94.79,"volume":6850986},{"timestamp":1075386600,"date":"2004-01-29","index":7482,"close":93.7,"high":94.26,"low":92.3,"open":93.79,"volume":6948055},{"timestamp":1075473000,"date":"2004-01-30","index":7483,"close":94.87,"high":94.96,"low":93.54,"open":93.71,"volume":6419930}]},{"date":"2003-10-15","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":7399,"close":84.45,"high":85.33,"low":84.03,"open":85.28,"volume":7381308},{"timestamp":1065015000,"date":"2003-10-01","index":7400,"close":86.38,"high":86.62,"low":84.8,"open":84.85,"volume":8289759},{"timestamp":1065101400,"date":"2003-10-02","index":7401,"close":86.12,"high":86.47,"low":85.3,"open":85.61,"volume":7770002},{"timestamp":1065187800,"date":"2003-10-03","index":7402,"close":86.65,"high":87.91,"low":86.59,"open":87,"volume":7823348},{"timestamp":1065447000,"date":"2003-10-06","index":7403,"close":87.17,"high":87.72,"low":86.53,"open":86.75,"volume":4022288},{"timestamp":1065533400,"date":"2003-10-07","index":7404,"close":87.67,"high":87.67,"low":86.42,"open":86.52,"volume":5616811},{"timestamp":1065619800,"date":"2003-10-08","index":7405,"close":88.59,"high":88.79,"low":87.91,"open":87.95,"volume":6714169},{"timestamp":1065706200,"date":"2003-10-09","index":7406,"close":88.38,"high":89.48,"low":88.15,"open":89.2,"volume":7942278},{"timestamp":1065792600,"date":"2003-10-10","index":7407,"close":88.59,"high":89.08,"low":88.3,"open":88.34,"volume":4707523},{"timestamp":1066051800,"date":"2003-10-13","index":7408,"close":89.1,"high":89.43,"low":88.51,"open":89.01,"volume":5061803},{"timestamp":1066138200,"date":"2003-10-14","index":7409,"close":88.64,"high":88.86,"low":88.26,"open":88.58,"volume":4915677}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":7410,"close":88.66,"high":90.38,"low":88.66,"open":89.77,"volume":12090400},{"timestamp":1066311000,"date":"2003-10-16","index":7411,"close":85.35,"high":85.76,"low":84.76,"open":85.34,"volume":17775724},{"timestamp":1066397400,"date":"2003-10-17","index":7412,"close":85.31,"high":85.74,"low":84.9,"open":85.35,"volume":9943485},{"timestamp":1066656600,"date":"2003-10-20","index":7413,"close":85.09,"high":85.47,"low":84.95,"open":85.42,"volume":7291980},{"timestamp":1066743000,"date":"2003-10-21","index":7414,"close":85.02,"high":85.41,"low":84.8,"open":85.33,"volume":5530307},{"timestamp":1066829400,"date":"2003-10-22","index":7415,"close":84.57,"high":85.1,"low":84.03,"open":84.42,"volume":5857705},{"timestamp":1066915800,"date":"2003-10-23","index":7416,"close":84.27,"high":84.51,"low":83.68,"open":83.75,"volume":6324534},{"timestamp":1067002200,"date":"2003-10-24","index":7417,"close":84.53,"high":84.74,"low":83.86,"open":84.27,"volume":5723398},{"timestamp":1067265000,"date":"2003-10-27","index":7418,"close":84.63,"high":85.18,"low":84.18,"open":84.89,"volume":5333763},{"timestamp":1067351400,"date":"2003-10-28","index":7419,"close":85.95,"high":85.95,"low":84.63,"open":85.13,"volume":7279114},{"timestamp":1067437800,"date":"2003-10-29","index":7420,"close":85.41,"high":85.98,"low":85.23,"open":85.66,"volume":5419012}]},{"date":"2003-07-16","estimated":0.98,"reported":0.97,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":7335,"close":78.87,"high":80.5,"low":78.87,"open":80.21,"volume":8316641},{"timestamp":1057066200,"date":"2003-07-01","index":7336,"close":79.91,"high":79.98,"low":77.82,"open":77.82,"volume":6051947},{"timestamp":1057152600,"date":"2003-07-02","index":7337,"close":81.01,"high":81.16,"low":80.07,"open":80.26,"volume":6286146},{"timestamp":1057239000,"date":"2003-07-03","index":7338,"close":80.26,"high":80.97,"low":79.81,"open":80.54,"volume":3147937},{"timestamp":1057584600,"date":"2003-07-07","index":7339,"close":82.3,"high":82.65,"low":81.01,"open":81.07,"volume":7965185},{"timestamp":1057671000,"date":"2003-07-08","index":7340,"close":82.46,"high":82.93,"low":81.44,"open":82.3,"volume":6144099},{"timestamp":1057757400,"date":"2003-07-09","index":7341,"close":81.71,"high":82.55,"low":81.12,"open":82.31,"volume":7018346},{"timestamp":1057843800,"date":"2003-07-10","index":7342,"close":80.33,"high":81.47,"low":79.8,"open":81.26,"volume":7854623},{"timestamp":1057930200,"date":"2003-07-11","index":7343,"close":81.16,"high":81.53,"low":80.02,"open":80.4,"volume":4743296},{"timestamp":1058189400,"date":"2003-07-14","index":7344,"close":81.66,"high":82.77,"low":81.66,"open":82.22,"volume":6752139},{"timestamp":1058275800,"date":"2003-07-15","index":7345,"close":82.64,"high":83.17,"low":82.05,"open":82.36,"volume":8274278}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":7346,"close":82.93,"high":83.2,"low":82.07,"open":83.17,"volume":9244130},{"timestamp":1058448600,"date":"2003-07-17","index":7347,"close":79.67,"high":80.25,"low":78.87,"open":79.06,"volume":14137422},{"timestamp":1058535000,"date":"2003-07-18","index":7348,"close":80.04,"high":80.33,"low":79.55,"open":80.16,"volume":8961291},{"timestamp":1058794200,"date":"2003-07-21","index":7349,"close":78.87,"high":79.76,"low":78.59,"open":79.54,"volume":7359761},{"timestamp":1058880600,"date":"2003-07-22","index":7350,"close":78.25,"high":79.6,"low":77.93,"open":78.87,"volume":9146538},{"timestamp":1058967000,"date":"2003-07-23","index":7351,"close":78.68,"high":79.13,"low":78.14,"open":78.39,"volume":5571833},{"timestamp":1059053400,"date":"2003-07-24","index":7352,"close":77.93,"high":79.34,"low":77.93,"open":79.3,"volume":6128619},{"timestamp":1059139800,"date":"2003-07-25","index":7353,"close":79.88,"high":80.06,"low":77.98,"open":78.01,"volume":6490116},{"timestamp":1059399000,"date":"2003-07-28","index":7354,"close":78.91,"high":80.02,"low":78.43,"open":79.99,"volume":6718981},{"timestamp":1059485400,"date":"2003-07-29","index":7355,"close":78.2,"high":79.24,"low":78.01,"open":78.92,"volume":7617704},{"timestamp":1059571800,"date":"2003-07-30","index":7356,"close":77.4,"high":78.82,"low":77.04,"open":78.82,"volume":6960712}]},{"date":"2003-04-14","estimated":0.8,"reported":0.79,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":7271,"close":77.29,"high":78.38,"low":76.96,"open":77.49,"volume":6955063},{"timestamp":1049121000,"date":"2003-03-31","index":7272,"close":74.98,"high":76.11,"low":74.87,"open":75.77,"volume":10636983},{"timestamp":1049207400,"date":"2003-04-01","index":7273,"close":75.27,"high":76.06,"low":74.68,"open":75.05,"volume":8223024},{"timestamp":1049293800,"date":"2003-04-02","index":7274,"close":77.88,"high":78.37,"low":76.39,"open":76.39,"volume":10146305},{"timestamp":1049380200,"date":"2003-04-03","index":7275,"close":78.31,"high":79.81,"low":78.12,"open":78.7,"volume":10066286},{"timestamp":1049466600,"date":"2003-04-04","index":7276,"close":77.24,"high":78.92,"low":76.52,"open":78.73,"volume":9398310},{"timestamp":1049722200,"date":"2003-04-07","index":7277,"close":76.93,"high":79.25,"low":76.72,"open":78.97,"volume":9289944},{"timestamp":1049808600,"date":"2003-04-08","index":7278,"close":76.55,"high":77.15,"low":75.02,"open":77.07,"volume":8428250},{"timestamp":1049895000,"date":"2003-04-09","index":7279,"close":75.25,"high":77.19,"low":75.17,"open":76.2,"volume":8936187},{"timestamp":1049981400,"date":"2003-04-10","index":7280,"close":75.54,"high":75.76,"low":74.69,"open":75.62,"volume":7196585},{"timestamp":1050067800,"date":"2003-04-11","index":7281,"close":75.29,"high":77.72,"low":75,"open":76.58,"volume":7921881}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7282,"close":76.55,"high":76.55,"low":74.72,"open":75.05,"volume":9420276},{"timestamp":1050413400,"date":"2003-04-15","index":7283,"close":79.15,"high":79.21,"low":76.2,"open":76.55,"volume":14239721},{"timestamp":1050499800,"date":"2003-04-16","index":7284,"close":79.24,"high":80.69,"low":79.1,"open":79.71,"volume":11287072},{"timestamp":1050586200,"date":"2003-04-17","index":7285,"close":80.55,"high":80.69,"low":78.29,"open":78.29,"volume":9206997},{"timestamp":1050931800,"date":"2003-04-21","index":7286,"close":79.69,"high":80.79,"low":79.45,"open":80.69,"volume":7011756},{"timestamp":1051018200,"date":"2003-04-22","index":7287,"close":81.86,"high":82.28,"low":78.97,"open":79.69,"volume":9981560},{"timestamp":1051104600,"date":"2003-04-23","index":7288,"close":81.98,"high":82.19,"low":81.22,"open":81.49,"volume":7410387},{"timestamp":1051191000,"date":"2003-04-24","index":7289,"close":81.45,"high":81.93,"low":80.91,"open":80.93,"volume":6216901},{"timestamp":1051277400,"date":"2003-04-25","index":7290,"close":80.19,"high":81.53,"low":80.17,"open":81.46,"volume":7103072},{"timestamp":1051536600,"date":"2003-04-28","index":7291,"close":81.38,"high":81.74,"low":79.94,"open":80.35,"volume":6656326},{"timestamp":1051623000,"date":"2003-04-29","index":7292,"close":81.89,"high":82.69,"low":81.23,"open":81.59,"volume":9082313}]},{"date":"2003-01-16","estimated":1.3,"reported":1.34,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":7211,"close":74.09,"high":75.01,"low":73.71,"open":73.71,"volume":8233484},{"timestamp":1041517800,"date":"2003-01-02","index":7212,"close":77.03,"high":77.03,"low":74.75,"open":75.33,"volume":8226267},{"timestamp":1041604200,"date":"2003-01-03","index":7213,"close":78.06,"high":78.06,"low":76.68,"open":77.15,"volume":6236566},{"timestamp":1041863400,"date":"2003-01-06","index":7214,"close":79.91,"high":81.07,"low":78.21,"open":78.3,"volume":8285680},{"timestamp":1041949800,"date":"2003-01-07","index":7215,"close":82.22,"high":82.39,"low":80.07,"open":80.26,"volume":12454617},{"timestamp":1042036200,"date":"2003-01-08","index":7216,"close":80.49,"high":81.92,"low":80.37,"open":81.79,"volume":9946205},{"timestamp":1042122600,"date":"2003-01-09","index":7217,"close":83.17,"high":83.19,"low":81.02,"open":81.02,"volume":11204334},{"timestamp":1042209000,"date":"2003-01-10","index":7218,"close":83.82,"high":84.17,"low":81.93,"open":82.07,"volume":10413348},{"timestamp":1042468200,"date":"2003-01-13","index":7219,"close":83.66,"high":85.04,"low":83.51,"open":84.43,"volume":10981954},{"timestamp":1042554600,"date":"2003-01-14","index":7220,"close":84.68,"high":84.69,"low":83.38,"open":83.39,"volume":7917279},{"timestamp":1042641000,"date":"2003-01-15","index":7221,"close":83.74,"high":84.75,"low":83.13,"open":84.68,"volume":8521344}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":7222,"close":82.27,"high":83.85,"low":81.63,"open":83.56,"volume":10359898},{"timestamp":1042813800,"date":"2003-01-17","index":7223,"close":77.72,"high":80.06,"low":77.61,"open":80.06,"volume":18128435},{"timestamp":1043159400,"date":"2003-01-21","index":7224,"close":77,"high":78.25,"low":76.96,"open":77.72,"volume":9337537},{"timestamp":1043245800,"date":"2003-01-22","index":7225,"close":76.2,"high":77.22,"low":75.9,"open":76.48,"volume":9866290},{"timestamp":1043332200,"date":"2003-01-23","index":7226,"close":77.49,"high":77.78,"low":76.29,"open":76.63,"volume":8756484},{"timestamp":1043418600,"date":"2003-01-24","index":7227,"close":75.52,"high":77.92,"low":75.35,"open":77.06,"volume":8104408},{"timestamp":1043677800,"date":"2003-01-27","index":7228,"close":74.97,"high":76,"low":74.2,"open":74.56,"volume":9735959},{"timestamp":1043764200,"date":"2003-01-28","index":7229,"close":76.59,"high":76.93,"low":74.91,"open":75.05,"volume":8386200},{"timestamp":1043850600,"date":"2003-01-29","index":7230,"close":76.79,"high":77.15,"low":75.11,"open":76,"volume":8111730},{"timestamp":1043937000,"date":"2003-01-30","index":7231,"close":74.86,"high":77.72,"low":74.86,"open":77.72,"volume":7687577},{"timestamp":1044023400,"date":"2003-01-31","index":7232,"close":74.76,"high":74.89,"low":73.63,"open":74.28,"volume":10192329}]},{"date":"2002-10-16","estimated":0.96,"reported":0.99,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7148,"close":58.48,"high":59.25,"low":56.4,"open":56.6,"volume":12178369},{"timestamp":1033565400,"date":"2002-10-02","index":7149,"close":57.01,"high":59.27,"low":55.78,"open":58.49,"volume":11143352},{"timestamp":1033651800,"date":"2002-10-03","index":7150,"close":57.36,"high":58.47,"low":56.36,"open":57.65,"volume":11507151},{"timestamp":1033738200,"date":"2002-10-04","index":7151,"close":54.11,"high":56.89,"low":53.32,"open":56.88,"volume":15221287},{"timestamp":1033997400,"date":"2002-10-07","index":7152,"close":54.36,"high":55.93,"low":54.11,"open":54.11,"volume":10085114},{"timestamp":1034083800,"date":"2002-10-08","index":7153,"close":54.54,"high":55.54,"low":52.39,"open":55.24,"volume":15422747},{"timestamp":1034170200,"date":"2002-10-09","index":7154,"close":52.65,"high":54.21,"low":52.4,"open":53.59,"volume":12715176},{"timestamp":1034256600,"date":"2002-10-10","index":7155,"close":55.05,"high":55.91,"low":51.63,"open":52.25,"volume":13253448},{"timestamp":1034343000,"date":"2002-10-11","index":7156,"close":61.11,"high":61.11,"low":58.8,"open":59.27,"volume":18675075},{"timestamp":1034602200,"date":"2002-10-14","index":7157,"close":60.63,"high":60.99,"low":58.83,"open":58.83,"volume":8289864},{"timestamp":1034688600,"date":"2002-10-15","index":7158,"close":65.47,"high":65.47,"low":63.65,"open":64.77,"volume":15271809}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7159,"close":62.05,"high":64.05,"low":61.41,"open":63.67,"volume":16631609},{"timestamp":1034861400,"date":"2002-10-17","index":7160,"close":69.02,"high":69.79,"low":68.1,"open":69.6,"volume":22326452},{"timestamp":1034947800,"date":"2002-10-18","index":7161,"close":70.98,"high":70.98,"low":67.17,"open":68.58,"volume":13057113},{"timestamp":1035207000,"date":"2002-10-21","index":7162,"close":72.23,"high":72.56,"low":69.73,"open":70.41,"volume":11375982},{"timestamp":1035293400,"date":"2002-10-22","index":7163,"close":71.21,"high":72.35,"low":70.38,"open":71.22,"volume":10848589},{"timestamp":1035379800,"date":"2002-10-23","index":7164,"close":71.32,"high":71.67,"low":69.27,"open":71.13,"volume":13014227},{"timestamp":1035466200,"date":"2002-10-24","index":7165,"close":68.93,"high":72.23,"low":68.59,"open":72.18,"volume":11008104},{"timestamp":1035552600,"date":"2002-10-25","index":7166,"close":71.28,"high":71.34,"low":68.99,"open":69.31,"volume":7859853},{"timestamp":1035815400,"date":"2002-10-28","index":7167,"close":73.19,"high":74.09,"low":71.28,"open":71.85,"volume":13121965},{"timestamp":1035901800,"date":"2002-10-29","index":7168,"close":73.37,"high":73.66,"low":70.94,"open":73.19,"volume":11982139},{"timestamp":1035988200,"date":"2002-10-30","index":7169,"close":75.21,"high":75.91,"low":72.68,"open":73.61,"volume":13457627}]},{"date":"2002-07-17","estimated":0.83,"reported":0.89,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":7084,"close":64.63,"high":69.23,"low":64.21,"open":68.84,"volume":12610471},{"timestamp":1025616600,"date":"2002-07-02","index":7085,"close":65.56,"high":66.35,"low":64.72,"open":64.87,"volume":12565493},{"timestamp":1025703000,"date":"2002-07-03","index":7086,"close":67.41,"high":67.6,"low":64.89,"open":64.96,"volume":8859515},{"timestamp":1025875800,"date":"2002-07-05","index":7087,"close":70.27,"high":70.65,"low":68.83,"open":69.26,"volume":5484178},{"timestamp":1026135000,"date":"2002-07-08","index":7088,"close":68.16,"high":70.25,"low":67.91,"open":69.79,"volume":9924553},{"timestamp":1026221400,"date":"2002-07-09","index":7089,"close":66.61,"high":69.07,"low":66.4,"open":68.26,"volume":11679218},{"timestamp":1026307800,"date":"2002-07-10","index":7090,"close":65.74,"high":68.12,"low":65.52,"open":67.5,"volume":10536776},{"timestamp":1026394200,"date":"2002-07-11","index":7091,"close":66.36,"high":66.68,"low":64.58,"open":65.01,"volume":11533614},{"timestamp":1026480600,"date":"2002-07-12","index":7092,"close":66.17,"high":68.59,"low":65.77,"open":66.92,"volume":8966521},{"timestamp":1026739800,"date":"2002-07-15","index":7093,"close":67.88,"high":67.88,"low":63.67,"open":65.39,"volume":10900261},{"timestamp":1026826200,"date":"2002-07-16","index":7094,"close":65.98,"high":68.25,"low":65.47,"open":66.45,"volume":10969193}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7095,"close":67.58,"high":68.45,"low":66.56,"open":67.88,"volume":12068016},{"timestamp":1026999000,"date":"2002-07-18","index":7096,"close":68.88,"high":70.94,"low":66.92,"open":67.4,"volume":16015097},{"timestamp":1027085400,"date":"2002-07-19","index":7097,"close":68.83,"high":69.5,"low":66.92,"open":67.84,"volume":12147093},{"timestamp":1027344600,"date":"2002-07-22","index":7098,"close":65.49,"high":69.02,"low":65.31,"open":68.12,"volume":15550777},{"timestamp":1027431000,"date":"2002-07-23","index":7099,"close":64.1,"high":66.92,"low":63.73,"open":65.25,"volume":13353968},{"timestamp":1027517400,"date":"2002-07-24","index":7100,"close":66.48,"high":66.92,"low":62.81,"open":63.1,"volume":14439507},{"timestamp":1027603800,"date":"2002-07-25","index":7101,"close":66.3,"high":66.92,"low":64.34,"open":65.87,"volume":11495331},{"timestamp":1027690200,"date":"2002-07-26","index":7102,"close":63.48,"high":66.41,"low":62.87,"open":65.73,"volume":12108914},{"timestamp":1027949400,"date":"2002-07-29","index":7103,"close":68.05,"high":68.26,"low":65.01,"open":67.28,"volume":12467588},{"timestamp":1028035800,"date":"2002-07-30","index":7104,"close":68.63,"high":69.5,"low":66.94,"open":67.4,"volume":10604976},{"timestamp":1028122200,"date":"2002-07-31","index":7105,"close":67.3,"high":68.45,"low":66.07,"open":67.64,"volume":13303656}]}]
+[{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-24","estimated":2.19,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-20","estimated":1.47,"reported":1.55,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":166.27,"high":167.55,"low":165.88,"open":167.5,"volume":4266600},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":167.15,"high":168.07,"low":166.32,"open":167.13,"volume":2255400},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":167.56,"high":168.06,"low":166.76,"open":167.5,"volume":2414900},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":167.36,"high":168.13,"low":166.48,"open":167.86,"volume":2601000},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":168.26,"high":168.35,"low":167.34,"open":167.94,"volume":4468800},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":168.97,"high":169.63,"low":167.79,"open":168.26,"volume":3492300},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":169.03,"high":169.11,"low":167.33,"open":168.97,"volume":2956400}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":169.92,"high":170.16,"low":168.38,"open":169,"volume":2726300},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":173.47,"high":174.97,"low":169.94,"open":169.94,"volume":6459800},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":173.69,"high":174.99,"low":172.76,"open":173.39,"volume":3294900},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":170.67,"high":175.46,"low":170.44,"open":175.39,"volume":3341300},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":170.89,"high":172.01,"low":170.21,"open":171.48,"volume":2587400},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":169.66,"high":171.09,"low":168.65,"open":170.44,"volume":2629500},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":167.05,"high":168.63,"low":166.21,"open":168,"volume":4206600},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":165.63,"high":166.73,"low":164.23,"open":165.56,"volume":3853000},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":166.85,"high":166.97,"low":163.84,"open":165.7,"volume":4905000},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":165.28,"high":166.78,"low":163.53,"open":166.54,"volume":2776100},{"timestamp":1717507800,"date":"2024-06-04","index":12602,"close":165.81,"high":166.4,"low":163.88,"open":164.6,"volume":2594200}]},{"date":"2024-04-30","estimated":1.47,"reported":1.55,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":166.27,"high":167.55,"low":165.88,"open":167.5,"volume":4266600},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":167.15,"high":168.07,"low":166.32,"open":167.13,"volume":2255400},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":167.56,"high":168.06,"low":166.76,"open":167.5,"volume":2414900},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":167.36,"high":168.13,"low":166.48,"open":167.86,"volume":2601000}]},{"date":"2024-04-24","estimated":1.6,"reported":1.68,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":189.31,"high":191.25,"low":186.66,"open":190.54,"volume":2794200},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":186.04,"high":187.92,"low":185.52,"open":187.42,"volume":3081700},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":185.9,"high":186.8,"low":184.58,"open":186.04,"volume":2861700},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":182.27,"high":185.17,"low":181.69,"open":184,"volume":3545100},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000}]},{"date":"2024-03-11","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":185.72,"high":186.46,"low":184.57,"open":184.9,"volume":3433800},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":184.13,"high":186.13,"low":184.06,"open":185.6,"volume":4620800},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":184.87,"high":185.13,"low":182.62,"open":184.16,"volume":3641400},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":185.3,"high":185.37,"low":183.55,"open":184.63,"volume":3216300},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":185.03,"high":186.85,"low":184.69,"open":186.15,"volume":6458500},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":188.2,"high":188.38,"low":185.18,"open":185.49,"volume":4017300},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":193.06,"high":193.9,"low":187.6,"open":187.76,"volume":7938300},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":191.95,"high":193.94,"low":190.57,"open":192,"volume":5653600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":196.16,"high":198.13,"low":192.96,"open":193.5,"volume":6945800},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":196.54,"high":198.73,"low":196.14,"open":197.58,"volume":4604500},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":195.95,"high":197.77,"low":194.38,"open":196.06,"volume":3942500}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":191.73,"high":195.38,"low":190.88,"open":195.09,"volume":4725100},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":197.78,"high":199.18,"low":192.15,"open":192.46,"volume":5880100},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":196.7,"high":198.1,"low":195.32,"open":197.55,"volume":3993300},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":193.43,"high":197.75,"low":192.12,"open":196.95,"volume":4109600},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":191.07,"high":193.06,"low":190.7,"open":191.99,"volume":8827900},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":191.69,"high":193.23,"low":190.32,"open":191.7,"volume":5410600},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":193.34,"high":193.58,"low":190.28,"open":191.49,"volume":5317300},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":193.96,"high":193.98,"low":191.31,"open":192.87,"volume":3238600},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":191.9,"high":193.37,"low":190.01,"open":193,"volume":6013600},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":190.84,"high":192.99,"low":190.51,"open":192,"volume":3987700},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":188.79,"high":190.82,"low":188.75,"open":190.26,"volume":3718300}]},{"date":"2024-03-05","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":187.64,"high":188.95,"low":185.95,"open":186.63,"volume":4841900},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":183.44,"high":188.77,"low":183.06,"open":187.64,"volume":4247200},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":179.7,"high":183.03,"low":178.75,"open":182.56,"volume":4728500},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":184.21,"high":184.55,"low":181.93,"open":182.45,"volume":5078400},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":185.72,"high":186.46,"low":184.57,"open":184.9,"volume":3433800},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":184.13,"high":186.13,"low":184.06,"open":185.6,"volume":4620800},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":184.87,"high":185.13,"low":182.62,"open":184.16,"volume":3641400},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":185.3,"high":185.37,"low":183.55,"open":184.63,"volume":3216300},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":185.03,"high":186.85,"low":184.69,"open":186.15,"volume":6458500},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":188.2,"high":188.38,"low":185.18,"open":185.49,"volume":4017300},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":193.06,"high":193.9,"low":187.6,"open":187.76,"volume":7938300}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":191.95,"high":193.94,"low":190.57,"open":192,"volume":5653600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":196.16,"high":198.13,"low":192.96,"open":193.5,"volume":6945800},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":196.54,"high":198.73,"low":196.14,"open":197.58,"volume":4604500},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":195.95,"high":197.77,"low":194.38,"open":196.06,"volume":3942500},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":191.73,"high":195.38,"low":190.88,"open":195.09,"volume":4725100},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":197.78,"high":199.18,"low":192.15,"open":192.46,"volume":5880100},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":196.7,"high":198.1,"low":195.32,"open":197.55,"volume":3993300},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":193.43,"high":197.75,"low":192.12,"open":196.95,"volume":4109600},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":191.07,"high":193.06,"low":190.7,"open":191.99,"volume":8827900},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":191.69,"high":193.23,"low":190.32,"open":191.7,"volume":5410600},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":193.34,"high":193.58,"low":190.28,"open":191.49,"volume":5317300}]},{"date":"2024-02-20","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":183.74,"high":184.02,"low":182.63,"open":183.34,"volume":4841200},{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":184.36,"high":184.55,"low":181.49,"open":182.63,"volume":5161200},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":186.34,"high":187.18,"low":183.85,"open":184.44,"volume":5064600},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":186.16,"high":186.48,"low":184.03,"open":185.9,"volume":4724000},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":183.7,"high":184.77,"low":182.36,"open":184.28,"volume":4290500},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":183.57,"high":185,"low":182.26,"open":185,"volume":3173400},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":186.87,"high":186.98,"low":183.62,"open":183.62,"volume":4714300},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":187.64,"high":188.95,"low":185.95,"open":186.63,"volume":4841900}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":183.44,"high":188.77,"low":183.06,"open":187.64,"volume":4247200},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":179.7,"high":183.03,"low":178.75,"open":182.56,"volume":4728500},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":184.21,"high":184.55,"low":181.93,"open":182.45,"volume":5078400},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":185.72,"high":186.46,"low":184.57,"open":184.9,"volume":3433800},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":184.13,"high":186.13,"low":184.06,"open":185.6,"volume":4620800},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":184.87,"high":185.13,"low":182.62,"open":184.16,"volume":3641400},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":185.3,"high":185.37,"low":183.55,"open":184.63,"volume":3216300},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":185.03,"high":186.85,"low":184.69,"open":186.15,"volume":6458500},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":188.2,"high":188.38,"low":185.18,"open":185.49,"volume":4017300},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":193.06,"high":193.9,"low":187.6,"open":187.76,"volume":7938300},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":191.95,"high":193.94,"low":190.57,"open":192,"volume":5653600}]},{"date":"2024-01-24","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":12500,"close":161.14,"high":161.22,"low":157.89,"open":158.69,"volume":3321700},{"timestamp":1704810600,"date":"2024-01-09","index":12501,"close":160.08,"high":160.48,"low":159.51,"open":160,"volume":2617200},{"timestamp":1704897000,"date":"2024-01-10","index":12502,"close":161.23,"high":161.34,"low":159.74,"open":160.28,"volume":2967800},{"timestamp":1704983400,"date":"2024-01-11","index":12503,"close":162.16,"high":162.23,"low":160.29,"open":161.02,"volume":3778200},{"timestamp":1705069800,"date":"2024-01-12","index":12504,"close":165.8,"high":165.98,"low":162.35,"open":162.97,"volume":4956400},{"timestamp":1705415400,"date":"2024-01-16","index":12505,"close":166.96,"high":167.25,"low":165.34,"open":165.8,"volume":4869600},{"timestamp":1705501800,"date":"2024-01-17","index":12506,"close":166.08,"high":167.82,"low":165.5,"open":166.79,"volume":4288600},{"timestamp":1705588200,"date":"2024-01-18","index":12507,"close":166.84,"high":166.99,"low":165.04,"open":166.49,"volume":3776900},{"timestamp":1705674600,"date":"2024-01-19","index":12508,"close":171.48,"high":171.58,"low":169.18,"open":170.59,"volume":6925800},{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":172.83,"high":174.45,"low":172.4,"open":172.82,"volume":4926000},{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":173.94,"high":174.02,"low":172.48,"open":172.9,"volume":3983500}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":173.93,"high":174.86,"low":172.9,"open":174.76,"volume":9097800},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":190.43,"high":196.9,"low":184.83,"open":184.96,"volume":29596200},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":187.42,"high":192.39,"low":186.16,"open":191.31,"volume":9895900},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":187.14,"high":189.46,"low":186.05,"open":187.46,"volume":6107900},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":187.87,"high":188.65,"low":186.77,"open":187.71,"volume":4575100},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":183.66,"high":187.65,"low":183.14,"open":187.05,"volume":8876100},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":186.9,"high":187.51,"low":182.71,"open":183.63,"volume":4669400},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":183.74,"high":184.02,"low":182.63,"open":183.34,"volume":4841200}]},{"date":"2023-10-25","estimated":2.13,"reported":2.2,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12439,"close":142.11,"high":143.42,"low":141.72,"open":142.6,"volume":3015800},{"timestamp":1697031000,"date":"2023-10-11","index":12440,"close":143.23,"high":143.34,"low":142.14,"open":142.51,"volume":2511500},{"timestamp":1697117400,"date":"2023-10-12","index":12441,"close":141.24,"high":142.93,"low":140.95,"open":142.51,"volume":3921100},{"timestamp":1697203800,"date":"2023-10-13","index":12442,"close":138.46,"high":140.12,"low":138.27,"open":139.77,"volume":4582800},{"timestamp":1697463000,"date":"2023-10-16","index":12443,"close":139.21,"high":139.78,"low":138.52,"open":139.28,"volume":3361500},{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":140.32,"high":140.62,"low":136.31,"open":137.12,"volume":4172800},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":139.97,"high":140.43,"low":139.58,"open":140,"volume":3330000},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":138.01,"high":139.41,"low":137.93,"open":138.64,"volume":5314200},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":137.16,"high":139.27,"low":137.12,"open":138.15,"volume":4865300},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":136.38,"high":137.68,"low":135.87,"open":136.63,"volume":3457500},{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":137.79,"high":137.98,"low":136.05,"open":136.74,"volume":3698000}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":137.08,"high":138.49,"low":136.33,"open":137.5,"volume":6472500},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":143.76,"high":144.41,"low":141.58,"open":142.2,"volume":11130200},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":142.52,"high":144.7,"low":141.71,"open":143.62,"volume":5469200},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":142.63,"high":144.5,"low":142.58,"open":143.19,"volume":4204100},{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":144.64,"high":144.76,"low":142.59,"open":143,"volume":6591800},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":145.4,"high":146.51,"low":144.45,"open":145,"volume":4750100},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":147.01,"high":147.1,"low":144.84,"open":145.77,"volume":3902700},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":147.9,"high":148.45,"low":147.28,"open":147.45,"volume":3510100},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":148.97,"high":149.23,"low":147.85,"open":147.89,"volume":4597200},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":148.83,"high":149.28,"low":148.03,"open":149.03,"volume":3549900},{"timestamp":1699453800,"date":"2023-11-08","index":12460,"close":148.03,"high":149.68,"low":147.59,"open":149.25,"volume":3618600}]},{"date":"2023-07-19","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":12370,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12371,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12372,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12373,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12374,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12375,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12376,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12377,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12378,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12379,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":144.17,"high":144.3,"low":142.31,"open":142.78,"volume":4957400}]},{"date":"2023-04-19","estimated":1.26,"reported":1.36,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":12308,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12309,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12310,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12311,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12312,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12313,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12314,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12315,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12316,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12317,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":123.45,"high":125.57,"low":123.26,"open":125.46,"volume":4554200}]},{"date":"2023-01-25","estimated":3.6,"reported":3.6,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12250,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12251,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12252,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12253,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12254,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12255,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12256,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12257,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12258,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12259,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12271,"close":135.98,"high":136.74,"low":135.16,"open":135.71,"volume":4593700}]},{"date":"2022-10-19","estimated":1.77,"reported":1.81,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":12184,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12185,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12186,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12187,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12188,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12189,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12190,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12191,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12192,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12193,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":136.83,"high":140.17,"low":136.8,"open":137.75,"volume":5360500}]},{"date":"2022-07-18","estimated":2.27,"reported":2.31,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12118,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12119,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12120,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12121,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12122,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12123,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12124,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12125,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12126,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12127,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12128,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12129,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":132.04,"high":132.7,"low":130.7,"open":130.75,"volume":4142100}]},{"date":"2022-04-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12057,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":12058,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":12059,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":12060,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":12061,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":12062,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":12063,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":12064,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":12065,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":12066,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":12067,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":132.52,"high":133.6,"low":131.99,"open":133,"volume":3688600}]},{"date":"2022-01-24","estimated":3.3,"reported":3.35,"pre":[{"timestamp":1641479400,"date":"2022-01-06","index":11998,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":11999,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":12000,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":12001,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":12002,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":12003,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":12004,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":12005,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":12006,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":12007,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":12008,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":12009,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":137.24,"high":137.82,"low":136.27,"open":137.45,"volume":3759000}]},{"date":"2021-10-20","estimated":2.5,"reported":2.52,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":11933,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":11934,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":11935,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":11936,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":11937,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":11938,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":11939,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":11940,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":11941,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":11942,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":121.54,"high":121.69,"low":120.15,"open":120.68,"volume":5670784}]},{"date":"2021-07-19","estimated":2.29,"reported":2.33,"pre":[{"timestamp":1625146200,"date":"2021-07-01","index":11867,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":11868,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":11869,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":11870,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":11871,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":11872,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":11873,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":11874,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":11875,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":11876,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":11877,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":11878,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":135.2,"high":136.77,"low":134.83,"open":135.23,"volume":3064257}]},{"date":"2021-04-19","estimated":1.63,"reported":1.77,"pre":[{"timestamp":1617283800,"date":"2021-04-01","index":11804,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11805,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11806,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11807,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11808,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11809,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11810,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11811,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11812,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11813,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11814,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":138.38,"high":139.34,"low":137.24,"open":137.49,"volume":5997241}]},{"date":"2021-01-21","estimated":1.79,"reported":2.07,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":11744,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11745,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11746,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11747,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11748,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11749,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11750,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11751,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11752,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":115.7,"high":115.77,"low":113.64,"open":114.64,"volume":4771957}]},{"date":"2020-10-19","estimated":2.58,"reported":2.58,"pre":[{"timestamp":1601645400,"date":"2020-10-02","index":11680,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11681,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11682,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11683,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11684,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11685,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11686,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11687,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11699,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11700,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11701,"close":107.94,"high":108.82,"low":107.31,"open":107.7,"volume":5555829}]},{"date":"2020-07-20","estimated":2.07,"reported":2.18,"pre":[{"timestamp":1593696600,"date":"2020-07-02","index":11616,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11617,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11618,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11619,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11620,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11621,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11622,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11623,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11624,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11625,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11626,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11636,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11637,"close":118.84,"high":118.94,"low":116.78,"open":118.07,"volume":3688301}]},{"date":"2020-04-20","estimated":1.8,"reported":1.84,"pre":[{"timestamp":1585834200,"date":"2020-04-02","index":11553,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11554,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11555,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11556,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11557,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11558,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11559,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11560,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11571,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11572,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11573,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11574,"close":116.33,"high":116.61,"low":114.14,"open":115.51,"volume":4202723}]},{"date":"2020-01-21","estimated":4.68,"reported":4.71,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":11491,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11492,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11493,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11494,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11495,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11496,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11497,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11498,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11499,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11500,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]},{"date":"2019-10-16","estimated":2.67,"reported":2.68,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11426,"close":137.34,"high":140.87,"low":137.23,"open":139.19,"volume":3096997},{"timestamp":1570023000,"date":"2019-10-02","index":11427,"close":135.46,"high":136.01,"low":134.39,"open":135.94,"volume":3494477},{"timestamp":1570109400,"date":"2019-10-03","index":11428,"close":135.77,"high":135.82,"low":133.06,"open":135.39,"volume":3063525},{"timestamp":1570195800,"date":"2019-10-04","index":11429,"close":136.7,"high":136.77,"low":134.83,"open":135.81,"volume":2524626},{"timestamp":1570455000,"date":"2019-10-07","index":11430,"close":135.07,"high":136.42,"low":135.01,"open":136,"volume":2538119},{"timestamp":1570541400,"date":"2019-10-08","index":11431,"close":132.29,"high":134.29,"low":132.17,"open":134.07,"volume":3373768},{"timestamp":1570627800,"date":"2019-10-09","index":11432,"close":133.53,"high":134.16,"low":132.69,"open":133.62,"volume":2741357},{"timestamp":1570714200,"date":"2019-10-10","index":11433,"close":134.92,"high":135.54,"low":133.42,"open":133.62,"volume":2713010},{"timestamp":1570800600,"date":"2019-10-11","index":11434,"close":136.48,"high":138.15,"low":136.34,"open":136.49,"volume":3134653},{"timestamp":1571059800,"date":"2019-10-14","index":11435,"close":135.79,"high":136.17,"low":135.11,"open":136.05,"volume":2415737},{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":136.71,"high":137.4,"low":135.57,"open":136.27,"volume":3164673}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":135.86,"high":136.66,"low":135.17,"open":136.22,"volume":5577900},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":128.36,"high":130.02,"low":127.07,"open":129.06,"volume":16484751},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":128.19,"high":128.58,"low":126.43,"open":128.32,"volume":7507665},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":126.75,"high":127.25,"low":125.14,"open":126.78,"volume":6596181},{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":128.07,"high":128.15,"low":125.82,"open":126.72,"volume":4353034},{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":128.47,"high":128.65,"low":126.86,"open":127.65,"volume":3777001},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":128.17,"high":129.13,"low":127.44,"open":128.9,"volume":2718031},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":129.48,"high":129.95,"low":128.2,"open":128.22,"volume":2697739},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":129.99,"high":130.62,"low":129.49,"open":130.02,"volume":3374501},{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":127.93,"high":129.61,"low":127.57,"open":129.46,"volume":4352092},{"timestamp":1572442200,"date":"2019-10-30","index":11447,"close":129.3,"high":129.33,"low":127.34,"open":127.94,"volume":2356638}]},{"date":"2019-07-17","estimated":3.07,"reported":3.17,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11362,"close":133.73,"high":135.27,"low":133.15,"open":133.46,"volume":3533074},{"timestamp":1562074200,"date":"2019-07-02","index":11363,"close":134.05,"high":134.25,"low":133.34,"open":133.6,"volume":2520546},{"timestamp":1562160600,"date":"2019-07-03","index":11364,"close":135.32,"high":135.58,"low":134.25,"open":134.53,"volume":2019198},{"timestamp":1562333400,"date":"2019-07-05","index":11365,"close":135.16,"high":135.27,"low":133.76,"open":134.67,"volume":2232896},{"timestamp":1562592600,"date":"2019-07-08","index":11366,"close":134.39,"high":135.08,"low":134.1,"open":134.85,"volume":2505484},{"timestamp":1562679000,"date":"2019-07-09","index":11367,"close":133.2,"high":134.79,"low":133.01,"open":134.43,"volume":3519999},{"timestamp":1562765400,"date":"2019-07-10","index":11368,"close":134.29,"high":135.67,"low":133.64,"open":133.84,"volume":2629539},{"timestamp":1562851800,"date":"2019-07-11","index":11369,"close":135.03,"high":135.35,"low":134.13,"open":134.6,"volume":2231013},{"timestamp":1562938200,"date":"2019-07-12","index":11370,"close":136.46,"high":136.63,"low":135.43,"open":135.68,"volume":2914365},{"timestamp":1563197400,"date":"2019-07-15","index":11371,"close":137.02,"high":137.2,"low":135.87,"open":136.61,"volume":2477242},{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":137.22,"high":137.71,"low":136.73,"open":136.87,"volume":3634536}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":136.78,"high":137.48,"low":135.71,"open":137.29,"volume":6343258},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":143.05,"high":143.7,"low":135.95,"open":136.23,"volume":13276460},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":143.1,"high":144.91,"low":142.97,"open":143.37,"volume":7626072},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":143.15,"high":145.26,"low":143.12,"open":143.56,"volume":4280860},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":143.77,"high":144.09,"low":141.85,"open":143.95,"volume":3914341},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":143.43,"high":144.79,"low":142.64,"open":143.52,"volume":3088210},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":143.78,"high":144,"low":142.07,"open":143.23,"volume":3244797},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":144.7,"high":144.75,"low":143.5,"open":144.36,"volume":3037898},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":144.24,"high":144.82,"low":143.71,"open":144.46,"volume":2170973},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":143.18,"high":143.79,"low":142.66,"open":143.4,"volume":2753804},{"timestamp":1564579800,"date":"2019-07-31","index":11383,"close":141.72,"high":143.58,"low":139.95,"open":143.12,"volume":3894153}]},{"date":"2019-04-16","estimated":2.22,"reported":2.25,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11299,"close":137,"high":137.1,"low":135.29,"open":135.29,"volume":4167578},{"timestamp":1554211800,"date":"2019-04-02","index":11300,"close":136.71,"high":137.62,"low":136.33,"open":137.05,"volume":2515421},{"timestamp":1554298200,"date":"2019-04-03","index":11301,"close":137.31,"high":137.88,"low":136.72,"open":137.33,"volume":2804535},{"timestamp":1554384600,"date":"2019-04-04","index":11302,"close":136.5,"high":137.8,"low":136.27,"open":137.3,"volume":2898571},{"timestamp":1554471000,"date":"2019-04-05","index":11303,"close":136.98,"high":137.19,"low":136.2,"open":136.99,"volume":2857463},{"timestamp":1554730200,"date":"2019-04-08","index":11304,"close":137.08,"high":137.11,"low":136.59,"open":136.73,"volume":2215637},{"timestamp":1554816600,"date":"2019-04-09","index":11305,"close":135.86,"high":136.66,"low":135.6,"open":136.39,"volume":3178271},{"timestamp":1554903000,"date":"2019-04-10","index":11306,"close":136.73,"high":137.19,"low":135.74,"open":135.95,"volume":2801188},{"timestamp":1554989400,"date":"2019-04-11","index":11307,"close":137.46,"high":137.77,"low":136.74,"open":137.48,"volume":3077332},{"timestamp":1555075800,"date":"2019-04-12","index":11308,"close":138,"high":138.09,"low":137.38,"open":137.92,"volume":3032249},{"timestamp":1555335000,"date":"2019-04-15","index":11309,"close":137.57,"high":138.11,"low":136.97,"open":138.05,"volume":3768947}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11310,"close":138.76,"high":139,"low":137.69,"open":138.05,"volume":6591578},{"timestamp":1555507800,"date":"2019-04-17","index":11311,"close":132.99,"high":135.74,"low":130.27,"open":131.33,"volume":13101882},{"timestamp":1555594200,"date":"2019-04-18","index":11312,"close":134.16,"high":134.31,"low":132.6,"open":132.89,"volume":5188160},{"timestamp":1555939800,"date":"2019-04-22","index":11313,"close":132.78,"high":134.38,"low":132.39,"open":133.29,"volume":4700724},{"timestamp":1556026200,"date":"2019-04-23","index":11314,"close":134.26,"high":134.72,"low":132.83,"open":133.03,"volume":4667461},{"timestamp":1556112600,"date":"2019-04-24","index":11315,"close":133.8,"high":135.1,"low":133.63,"open":134.42,"volume":2902545},{"timestamp":1556199000,"date":"2019-04-25","index":11316,"close":132.53,"high":133.6,"low":131.65,"open":133.56,"volume":3043965},{"timestamp":1556285400,"date":"2019-04-26","index":11317,"close":133.31,"high":133.74,"low":132.71,"open":133.21,"volume":2426511},{"timestamp":1556544600,"date":"2019-04-29","index":11318,"close":132.93,"high":133.49,"low":132.71,"open":133.03,"volume":3094382},{"timestamp":1556631000,"date":"2019-04-30","index":11319,"close":134.1,"high":134.26,"low":132.58,"open":132.99,"volume":4852185},{"timestamp":1556717400,"date":"2019-05-01","index":11320,"close":134.38,"high":135.57,"low":134.01,"open":134.37,"volume":3194170}]},{"date":"2019-01-22","estimated":4.82,"reported":4.87,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11240,"close":112.16,"high":112.32,"low":109.41,"open":109.86,"volume":4683779},{"timestamp":1546871400,"date":"2019-01-07","index":11241,"close":112.95,"high":113.6,"low":111.54,"open":112.33,"volume":3923755},{"timestamp":1546957800,"date":"2019-01-08","index":11242,"close":114.56,"high":115.27,"low":113.75,"open":114.4,"volume":4982726},{"timestamp":1547044200,"date":"2019-01-09","index":11243,"close":115.38,"high":116.06,"low":114.6,"open":115.59,"volume":3800850},{"timestamp":1547130600,"date":"2019-01-10","index":11244,"close":116.43,"high":116.5,"low":114.67,"open":114.8,"volume":4089860},{"timestamp":1547217000,"date":"2019-01-11","index":11245,"close":116.12,"high":116.27,"low":114.91,"open":116.23,"volume":3893630},{"timestamp":1547476200,"date":"2019-01-14","index":11246,"close":115.1,"high":115.34,"low":114.49,"open":115.21,"volume":5469220},{"timestamp":1547562600,"date":"2019-01-15","index":11247,"close":116.38,"high":116.57,"low":115.51,"open":115.64,"volume":3668845},{"timestamp":1547649000,"date":"2019-01-16","index":11248,"close":116.27,"high":116.63,"low":115.52,"open":116.23,"volume":4017791},{"timestamp":1547735400,"date":"2019-01-17","index":11249,"close":116.82,"high":117.03,"low":115.25,"open":115.26,"volume":5261275},{"timestamp":1547821800,"date":"2019-01-18","index":11250,"close":118.37,"high":119.24,"low":117.31,"open":117.85,"volume":6284891}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11251,"close":117.13,"high":118.36,"low":116.2,"open":117.88,"volume":10514810},{"timestamp":1548253800,"date":"2019-01-23","index":11252,"close":127.05,"high":129.06,"low":124.58,"open":125.59,"volume":23078630},{"timestamp":1548340200,"date":"2019-01-24","index":11253,"close":126.7,"high":127.35,"low":125.65,"open":126.8,"volume":6613753},{"timestamp":1548426600,"date":"2019-01-25","index":11254,"close":128.08,"high":128.53,"low":126.61,"open":127.03,"volume":5969940},{"timestamp":1548685800,"date":"2019-01-28","index":11255,"close":128.37,"high":128.88,"low":126.75,"open":127.25,"volume":5604154},{"timestamp":1548772200,"date":"2019-01-29","index":11256,"close":128.42,"high":129.46,"low":127.72,"open":128.38,"volume":5268807},{"timestamp":1548858600,"date":"2019-01-30","index":11257,"close":128.47,"high":129.09,"low":127.39,"open":128.11,"volume":4707941},{"timestamp":1548945000,"date":"2019-01-31","index":11258,"close":128.51,"high":128.8,"low":127.86,"open":128.54,"volume":5108664},{"timestamp":1549031400,"date":"2019-02-01","index":11259,"close":128.2,"high":129.25,"low":127.49,"open":129.03,"volume":3981076},{"timestamp":1549290600,"date":"2019-02-04","index":11260,"close":129.24,"high":129.25,"low":127.14,"open":128.13,"volume":4149064},{"timestamp":1549377000,"date":"2019-02-05","index":11261,"close":129.59,"high":129.85,"low":128.99,"open":129.33,"volume":5647249}]},{"date":"2018-10-16","estimated":3.4,"reported":3.42,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11175,"close":146.27,"high":146.67,"low":145.04,"open":145.04,"volume":3930240},{"timestamp":1538487000,"date":"2018-10-02","index":11176,"close":146.99,"high":147.07,"low":145.79,"open":146.26,"volume":3169275},{"timestamp":1538573400,"date":"2018-10-03","index":11177,"close":146.48,"high":147.57,"low":146.08,"open":147.23,"volume":3467804},{"timestamp":1538659800,"date":"2018-10-04","index":11178,"close":144.66,"high":146.08,"low":143.75,"open":145.02,"volume":4432843},{"timestamp":1538746200,"date":"2018-10-05","index":11179,"close":142.48,"high":145.11,"low":141.37,"open":144.26,"volume":4813901},{"timestamp":1539005400,"date":"2018-10-08","index":11180,"close":141.86,"high":142.51,"low":140.71,"open":141.97,"volume":3388308},{"timestamp":1539091800,"date":"2018-10-09","index":11181,"close":140.76,"high":141.84,"low":140.47,"open":141.57,"volume":3809950},{"timestamp":1539178200,"date":"2018-10-10","index":11182,"close":136.41,"high":141.2,"low":136.23,"open":141.01,"volume":5802894},{"timestamp":1539264600,"date":"2018-10-11","index":11183,"close":132.91,"high":137.85,"low":132.68,"open":136.35,"volume":9111183},{"timestamp":1539351000,"date":"2018-10-12","index":11184,"close":134.66,"high":135.32,"low":132.96,"open":134.91,"volume":6865316},{"timestamp":1539610200,"date":"2018-10-15","index":11185,"close":134.92,"high":136,"low":133.98,"open":134.21,"volume":5193913}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11186,"close":138.74,"high":139.05,"low":135.35,"open":136.64,"volume":9095493},{"timestamp":1539783000,"date":"2018-10-17","index":11187,"close":128.15,"high":131.12,"low":127.55,"open":129.91,"volume":20359344},{"timestamp":1539869400,"date":"2018-10-18","index":11188,"close":124.81,"high":127.53,"low":124.32,"open":126.89,"volume":10472238},{"timestamp":1539955800,"date":"2018-10-19","index":11189,"close":123.42,"high":126.09,"low":122.33,"open":124.9,"volume":8150014},{"timestamp":1540215000,"date":"2018-10-22","index":11190,"close":124.3,"high":124.7,"low":122.75,"open":123.88,"volume":5982597},{"timestamp":1540301400,"date":"2018-10-23","index":11191,"close":125.44,"high":126.1,"low":122.76,"open":123.35,"volume":6760926},{"timestamp":1540387800,"date":"2018-10-24","index":11192,"close":121.62,"high":125.9,"low":121.41,"open":125.4,"volume":5972974},{"timestamp":1540474200,"date":"2018-10-25","index":11193,"close":120.89,"high":122.17,"low":119.64,"open":121.65,"volume":10778298},{"timestamp":1540560600,"date":"2018-10-26","index":11194,"close":119.3,"high":120.25,"low":118.27,"open":119.7,"volume":9170282},{"timestamp":1540819800,"date":"2018-10-29","index":11195,"close":114.38,"high":118.5,"low":113.1,"open":114.09,"volume":21391118},{"timestamp":1540906200,"date":"2018-10-30","index":11196,"close":110.33,"high":116.16,"low":110.09,"open":115.18,"volume":22445696}]},{"date":"2018-07-18","estimated":3.04,"reported":3.08,"pre":[{"timestamp":1530538200,"date":"2018-07-02","index":11112,"close":133.71,"high":134.05,"low":132.12,"open":132.2,"volume":3562048},{"timestamp":1530624600,"date":"2018-07-03","index":11113,"close":133.43,"high":134.74,"low":133.24,"open":134.46,"volume":2053507},{"timestamp":1530797400,"date":"2018-07-05","index":11114,"close":135.21,"high":135.21,"low":133.78,"open":134.3,"volume":3916956},{"timestamp":1530883800,"date":"2018-07-06","index":11115,"close":136.21,"high":136.65,"low":134.96,"open":135.31,"volume":2980054},{"timestamp":1531143000,"date":"2018-07-09","index":11116,"close":138.04,"high":138.36,"low":136.2,"open":136.32,"volume":4084316},{"timestamp":1531229400,"date":"2018-07-10","index":11117,"close":138.35,"high":139.19,"low":137.92,"open":138.15,"volume":3950742},{"timestamp":1531315800,"date":"2018-07-11","index":11118,"close":138.57,"high":139.76,"low":137.67,"open":137.67,"volume":3688824},{"timestamp":1531402200,"date":"2018-07-12","index":11119,"close":140.01,"high":140.37,"low":139.33,"open":139.44,"volume":3262997},{"timestamp":1531488600,"date":"2018-07-13","index":11120,"close":139.48,"high":140.52,"low":139.39,"open":140.01,"volume":3203480},{"timestamp":1531747800,"date":"2018-07-16","index":11121,"close":139.06,"high":139.38,"low":137.87,"open":139.26,"volume":3628365},{"timestamp":1531834200,"date":"2018-07-17","index":11122,"close":137.18,"high":138.62,"low":137.04,"open":138.38,"volume":5331148}],"post":[{"timestamp":1531920600,"date":"2018-07-18","index":11123,"close":138.16,"high":138.43,"low":136.46,"open":137.2,"volume":7254324},{"timestamp":1532007000,"date":"2018-07-19","index":11124,"close":142.68,"high":143.92,"low":140.77,"open":141.35,"volume":15329967},{"timestamp":1532093400,"date":"2018-07-20","index":11125,"close":139.91,"high":142.31,"low":139.83,"open":142.05,"volume":6709672},{"timestamp":1532352600,"date":"2018-07-23","index":11126,"close":139.29,"high":140.25,"low":138.63,"open":139.91,"volume":4077203},{"timestamp":1532439000,"date":"2018-07-24","index":11127,"close":139.94,"high":140.57,"low":139.5,"open":140.25,"volume":4070614},{"timestamp":1532525400,"date":"2018-07-25","index":11128,"close":140.17,"high":140.2,"low":139.1,"open":139.59,"volume":3797921},{"timestamp":1532611800,"date":"2018-07-26","index":11129,"close":140.26,"high":142.71,"low":140.18,"open":140.95,"volume":4997788},{"timestamp":1532698200,"date":"2018-07-27","index":11130,"close":138.77,"high":140.67,"low":138.3,"open":140.43,"volume":3921768},{"timestamp":1532957400,"date":"2018-07-30","index":11131,"close":139.09,"high":139.81,"low":138.33,"open":138.43,"volume":3774177},{"timestamp":1533043800,"date":"2018-07-31","index":11132,"close":138.56,"high":139.39,"low":137.82,"open":139.33,"volume":5726013},{"timestamp":1533130200,"date":"2018-08-01","index":11133,"close":137.19,"high":138.8,"low":137.04,"open":138.39,"volume":3544266}]},{"date":"2018-04-17","estimated":2.42,"reported":2.45,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":11048,"close":143.47,"high":146.63,"low":141.9,"open":146.6,"volume":5387318},{"timestamp":1522762200,"date":"2018-04-03","index":11049,"close":143.26,"high":144.36,"low":141.78,"open":144.17,"volume":4325942},{"timestamp":1522848600,"date":"2018-04-04","index":11050,"close":147.34,"high":147.68,"low":140.97,"open":141.39,"volume":5026344},{"timestamp":1522935000,"date":"2018-04-05","index":11051,"close":147.26,"high":148.11,"low":146.6,"open":147.65,"volume":3331928},{"timestamp":1523021400,"date":"2018-04-06","index":11052,"close":143.95,"high":147.18,"low":142.96,"open":146.71,"volume":3841853},{"timestamp":1523280600,"date":"2018-04-09","index":11053,"close":145.98,"high":147.86,"low":145.07,"open":145.12,"volume":4616207},{"timestamp":1523367000,"date":"2018-04-10","index":11054,"close":148.56,"high":149.71,"low":147.94,"open":148.21,"volume":3981494},{"timestamp":1523453400,"date":"2018-04-11","index":11055,"close":148.53,"high":148.93,"low":147.11,"open":147.58,"volume":3458599},{"timestamp":1523539800,"date":"2018-04-12","index":11056,"close":151.12,"high":151.99,"low":149.78,"open":149.86,"volume":5898812},{"timestamp":1523626200,"date":"2018-04-13","index":11057,"close":149.82,"high":152.22,"low":149.05,"open":151.69,"volume":4243727},{"timestamp":1523885400,"date":"2018-04-16","index":11058,"close":150.95,"high":152.14,"low":150.74,"open":151.04,"volume":4379393}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":11059,"close":153.83,"high":154.88,"low":151.54,"open":151.84,"volume":10677045},{"timestamp":1524058200,"date":"2018-04-18","index":11060,"close":142.25,"high":145.92,"low":141.74,"open":145.45,"volume":21319258},{"timestamp":1524144600,"date":"2018-04-19","index":11061,"close":141.2,"high":142.65,"low":140.17,"open":142.63,"volume":8458061},{"timestamp":1524231000,"date":"2018-04-20","index":11062,"close":138.53,"high":141.46,"low":138.15,"open":141.4,"volume":8645818},{"timestamp":1524490200,"date":"2018-04-23","index":11063,"close":139.45,"high":139.54,"low":137.98,"open":138.65,"volume":5560118},{"timestamp":1524576600,"date":"2018-04-24","index":11064,"close":139.16,"high":140.82,"low":138.17,"open":140.07,"volume":5142659},{"timestamp":1524663000,"date":"2018-04-25","index":11065,"close":139.52,"high":139.96,"low":137.77,"open":139.38,"volume":7663414},{"timestamp":1524749400,"date":"2018-04-26","index":11066,"close":140.27,"high":140.88,"low":139.77,"open":140.15,"volume":4462027},{"timestamp":1524835800,"date":"2018-04-27","index":11067,"close":140.04,"high":140.77,"low":139.25,"open":140.38,"volume":3352953},{"timestamp":1525095000,"date":"2018-04-30","index":11068,"close":138.59,"high":140.9,"low":138.59,"open":140.4,"volume":4618613},{"timestamp":1525181400,"date":"2018-05-01","index":11069,"close":138.62,"high":138.64,"low":137.16,"open":138.29,"volume":4637336}]},{"date":"2018-01-18","estimated":5.17,"reported":5.18,"pre":[{"timestamp":1514903400,"date":"2018-01-02","index":10987,"close":147.47,"high":148,"low":146.79,"open":147.71,"volume":4395815},{"timestamp":1514989800,"date":"2018-01-03","index":10988,"close":151.52,"high":152.78,"low":149.46,"open":150.42,"volume":9875914},{"timestamp":1515076200,"date":"2018-01-04","index":10989,"close":154.59,"high":155.18,"low":152.36,"open":152.63,"volume":7903785},{"timestamp":1515162600,"date":"2018-01-05","index":10990,"close":155.34,"high":155.74,"low":154.02,"open":155.3,"volume":5434807},{"timestamp":1515421800,"date":"2018-01-08","index":10991,"close":156.28,"high":156.7,"low":154.59,"open":155.51,"volume":5478425},{"timestamp":1515508200,"date":"2018-01-09","index":10992,"close":156.63,"high":157.29,"low":155.89,"open":156.69,"volume":4541523},{"timestamp":1515594600,"date":"2018-01-10","index":10993,"close":156.96,"high":157.1,"low":155.35,"open":155.75,"volume":4366109},{"timestamp":1515681000,"date":"2018-01-11","index":10994,"close":156.98,"high":157.69,"low":156.12,"open":157.55,"volume":3969047},{"timestamp":1515767400,"date":"2018-01-12","index":10995,"close":155.97,"high":157.5,"low":155.86,"open":156.81,"volume":5263367},{"timestamp":1516113000,"date":"2018-01-16","index":10996,"close":156.64,"high":158.02,"low":156.17,"open":157.84,"volume":8152733},{"timestamp":1516199400,"date":"2018-01-17","index":10997,"close":161.23,"high":161.69,"low":159.9,"open":160.62,"volume":12248660}],"post":[{"timestamp":1516285800,"date":"2018-01-18","index":10998,"close":161.68,"high":163.6,"low":160.76,"open":162.52,"volume":14915228},{"timestamp":1516372200,"date":"2018-01-19","index":10999,"close":155.23,"high":158.13,"low":154.21,"open":157.23,"volume":22146435},{"timestamp":1516631400,"date":"2018-01-22","index":11000,"close":155.45,"high":156.77,"low":154.02,"open":154.41,"volume":8870917},{"timestamp":1516717800,"date":"2018-01-23","index":11001,"close":158.94,"high":158.95,"low":155.36,"open":155.66,"volume":7809645},{"timestamp":1516804200,"date":"2018-01-24","index":11002,"close":158.1,"high":161.3,"low":157.57,"open":159.42,"volume":5904670},{"timestamp":1516890600,"date":"2018-01-25","index":11003,"close":158.19,"high":159.45,"low":157.93,"open":158.61,"volume":3454415},{"timestamp":1516977000,"date":"2018-01-26","index":11004,"close":159.98,"high":160.05,"low":158.5,"open":158.81,"volume":3962143},{"timestamp":1517236200,"date":"2018-01-29","index":11005,"close":159.46,"high":160.98,"low":158.71,"open":160.09,"volume":3678782},{"timestamp":1517322600,"date":"2018-01-30","index":11006,"close":156.42,"high":159.44,"low":155.98,"open":158.9,"volume":5127806},{"timestamp":1517409000,"date":"2018-01-31","index":11007,"close":156.5,"high":157.73,"low":155.6,"open":156.55,"volume":4260149},{"timestamp":1517495400,"date":"2018-02-01","index":11008,"close":155.26,"high":156.91,"low":154.78,"open":156.01,"volume":4638173}]},{"date":"2017-10-17","estimated":3.28,"reported":3.3,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":10924,"close":140.21,"high":140.41,"low":138.82,"open":138.96,"volume":3109967},{"timestamp":1507037400,"date":"2017-10-03","index":10925,"close":140.33,"high":140.73,"low":139.9,"open":140.24,"volume":2408624},{"timestamp":1507123800,"date":"2017-10-04","index":10926,"close":140.04,"high":140.55,"low":139.68,"open":140.54,"volume":2347642},{"timestamp":1507210200,"date":"2017-10-05","index":10927,"close":140.27,"high":141.05,"low":140.04,"open":140.23,"volume":2810079},{"timestamp":1507296600,"date":"2017-10-06","index":10928,"close":140.04,"high":140.39,"low":139.89,"open":140.19,"volume":2743867},{"timestamp":1507555800,"date":"2017-10-09","index":10929,"close":140.91,"high":141.29,"low":139.91,"open":140.06,"volume":2806000},{"timestamp":1507642200,"date":"2017-10-10","index":10930,"close":141.97,"high":142.4,"low":141.16,"open":141.21,"volume":4218100},{"timestamp":1507728600,"date":"2017-10-11","index":10931,"close":141.13,"high":141.94,"low":140.8,"open":141.87,"volume":3872501},{"timestamp":1507815000,"date":"2017-10-12","index":10932,"close":140.56,"high":141.39,"low":140.32,"open":141.07,"volume":3414458},{"timestamp":1507901400,"date":"2017-10-13","index":10933,"close":140.63,"high":141.35,"low":140.48,"open":140.99,"volume":2621904},{"timestamp":1508160600,"date":"2017-10-16","index":10934,"close":140.37,"high":141.18,"low":140.07,"open":140.75,"volume":3192497}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10935,"close":140.1,"high":140.65,"low":139.75,"open":140.18,"volume":6665530},{"timestamp":1508333400,"date":"2017-10-18","index":10936,"close":152.51,"high":154.14,"low":150.05,"open":150.21,"volume":31892749},{"timestamp":1508419800,"date":"2017-10-19","index":10937,"close":153.82,"high":153.88,"low":152.09,"open":152.77,"volume":10370253},{"timestamp":1508506200,"date":"2017-10-20","index":10938,"close":154.94,"high":155.33,"low":152.74,"open":153.99,"volume":8230765},{"timestamp":1508765400,"date":"2017-10-23","index":10939,"close":152.53,"high":155.36,"low":152.52,"open":154.92,"volume":6045252},{"timestamp":1508851800,"date":"2017-10-24","index":10940,"close":149.02,"high":152.68,"low":148.35,"open":152.63,"volume":8571656},{"timestamp":1508938200,"date":"2017-10-25","index":10941,"close":146.75,"high":149.49,"low":146.33,"open":149.15,"volume":7239471},{"timestamp":1509024600,"date":"2017-10-26","index":10942,"close":146.85,"high":148.3,"low":146.79,"open":147.52,"volume":4498323},{"timestamp":1509111000,"date":"2017-10-27","index":10943,"close":146.92,"high":147.83,"low":146.19,"open":147.74,"volume":5120379},{"timestamp":1509370200,"date":"2017-10-30","index":10944,"close":147.57,"high":147.79,"low":145.99,"open":147,"volume":4404078},{"timestamp":1509456600,"date":"2017-10-31","index":10945,"close":147.28,"high":148.12,"low":146.2,"open":147.54,"volume":4527402}]},{"date":"2017-07-18","estimated":2.74,"reported":2.79,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10860,"close":147.07,"high":147.71,"low":146.41,"open":147.5,"volume":3735789},{"timestamp":1499088600,"date":"2017-07-03","index":10861,"close":148.74,"high":149.17,"low":146.77,"open":146.83,"volume":2952335},{"timestamp":1499261400,"date":"2017-07-05","index":10862,"close":146.91,"high":149.03,"low":146.87,"open":148.92,"volume":3728362},{"timestamp":1499347800,"date":"2017-07-06","index":10863,"close":145.66,"high":147.07,"low":145.54,"open":146.62,"volume":2884345},{"timestamp":1499434200,"date":"2017-07-07","index":10864,"close":146.21,"high":146.74,"low":145.45,"open":145.91,"volume":2573265},{"timestamp":1499693400,"date":"2017-07-10","index":10865,"close":146.67,"high":147.12,"low":145.92,"open":146.19,"volume":3353685},{"timestamp":1499779800,"date":"2017-07-11","index":10866,"close":146.45,"high":146.89,"low":145.36,"open":146.52,"volume":3606085},{"timestamp":1499866200,"date":"2017-07-12","index":10867,"close":146.94,"high":147.46,"low":146.32,"open":146.73,"volume":3240403},{"timestamp":1499952600,"date":"2017-07-13","index":10868,"close":146.87,"high":147.41,"low":146.45,"open":146.94,"volume":2590001},{"timestamp":1500039000,"date":"2017-07-14","index":10869,"close":147.46,"high":147.82,"low":146.65,"open":147.24,"volume":3406194},{"timestamp":1500298200,"date":"2017-07-17","index":10870,"close":146.28,"high":147.11,"low":145.54,"open":146.84,"volume":4981680}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10871,"close":147.23,"high":147.5,"low":145.32,"open":145.66,"volume":7914873},{"timestamp":1500471000,"date":"2017-07-19","index":10872,"close":141.04,"high":143.64,"low":140.26,"open":143.42,"volume":14951106},{"timestamp":1500557400,"date":"2017-07-20","index":10873,"close":141.17,"high":142.28,"low":140.56,"open":141.04,"volume":7543961},{"timestamp":1500643800,"date":"2017-07-21","index":10874,"close":140.61,"high":141.37,"low":140.07,"open":141.1,"volume":6808937},{"timestamp":1500903000,"date":"2017-07-24","index":10875,"close":139.57,"high":140.57,"low":139.39,"open":140.54,"volume":4055970},{"timestamp":1500989400,"date":"2017-07-25","index":10876,"close":139.76,"high":141,"low":139.61,"open":140.12,"volume":4402509},{"timestamp":1501075800,"date":"2017-07-26","index":10877,"close":138.97,"high":140.02,"low":138.12,"open":139.84,"volume":4113290},{"timestamp":1501162200,"date":"2017-07-27","index":10878,"close":138.69,"high":139.01,"low":137.32,"open":138.62,"volume":6726617},{"timestamp":1501248600,"date":"2017-07-28","index":10879,"close":137.94,"high":138.66,"low":137.51,"open":138.44,"volume":3195321},{"timestamp":1501507800,"date":"2017-07-31","index":10880,"close":138.31,"high":138.56,"low":137.83,"open":138.03,"volume":4556062},{"timestamp":1501594200,"date":"2017-08-01","index":10881,"close":138.91,"high":139.26,"low":138.36,"open":138.62,"volume":3367597}]},{"date":"2017-04-18","estimated":2.35,"reported":2.38,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10797,"close":166.48,"high":167.26,"low":166.05,"open":166.33,"volume":3047730},{"timestamp":1491226200,"date":"2017-04-03","index":10798,"close":166.83,"high":167.18,"low":165.76,"open":166.18,"volume":4483679},{"timestamp":1491312600,"date":"2017-04-04","index":10799,"close":166.85,"high":167.27,"low":165.64,"open":165.89,"volume":3251909},{"timestamp":1491399000,"date":"2017-04-05","index":10800,"close":165.28,"high":168.58,"low":165.21,"open":167.02,"volume":6525889},{"timestamp":1491485400,"date":"2017-04-06","index":10801,"close":164.87,"high":165.84,"low":164.67,"open":165.84,"volume":3593428},{"timestamp":1491571800,"date":"2017-04-07","index":10802,"close":164.57,"high":165.33,"low":163.75,"open":164.51,"volume":3753362},{"timestamp":1491831000,"date":"2017-04-10","index":10803,"close":163.67,"high":164.97,"low":163.48,"open":164.94,"volume":3964235},{"timestamp":1491917400,"date":"2017-04-11","index":10804,"close":163.08,"high":163.7,"low":161.55,"open":163.15,"volume":5116927},{"timestamp":1492003800,"date":"2017-04-12","index":10805,"close":163.15,"high":163.67,"low":162.54,"open":163.52,"volume":3427637},{"timestamp":1492090200,"date":"2017-04-13","index":10806,"close":162.07,"high":163.82,"low":162.07,"open":162.45,"volume":3352953},{"timestamp":1492435800,"date":"2017-04-17","index":10807,"close":163.58,"high":163.77,"low":162.16,"open":162.28,"volume":3891329}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10808,"close":162.57,"high":164.14,"low":162.36,"open":163.28,"volume":6637393},{"timestamp":1492608600,"date":"2017-04-19","index":10809,"close":154.58,"high":155.49,"low":152.58,"open":154.65,"volume":20171378},{"timestamp":1492695000,"date":"2017-04-20","index":10810,"close":155.16,"high":155.26,"low":153.44,"open":154.23,"volume":6785193},{"timestamp":1492781400,"date":"2017-04-21","index":10811,"close":153.33,"high":154.98,"low":153.33,"open":154.92,"volume":5865759},{"timestamp":1493040600,"date":"2017-04-24","index":10812,"close":153.68,"high":154.46,"low":153.37,"open":154.2,"volume":5565348},{"timestamp":1493127000,"date":"2017-04-25","index":10813,"close":153.34,"high":154.91,"low":153.33,"open":154.67,"volume":5083978},{"timestamp":1493213400,"date":"2017-04-26","index":10814,"close":153.02,"high":154.02,"low":152.86,"open":153.47,"volume":4526879},{"timestamp":1493299800,"date":"2017-04-27","index":10815,"close":153.27,"high":153.42,"low":152.61,"open":153.24,"volume":4312240},{"timestamp":1493386200,"date":"2017-04-28","index":10816,"close":153.24,"high":153.53,"low":152.68,"open":153.44,"volume":4345189},{"timestamp":1493645400,"date":"2017-05-01","index":10817,"close":151.85,"high":153.37,"low":151.72,"open":153.01,"volume":5162324},{"timestamp":1493731800,"date":"2017-05-02","index":10818,"close":152.1,"high":152.48,"low":151.66,"open":152.43,"volume":3355777}]},{"date":"2017-01-19","estimated":4.88,"reported":5.01,"pre":[{"timestamp":1483453800,"date":"2017-01-03","index":10736,"close":159.84,"high":160.49,"low":158.71,"open":159.66,"volume":3069278},{"timestamp":1483540200,"date":"2017-01-04","index":10737,"close":161.82,"high":162.4,"low":160,"open":160.39,"volume":3536944},{"timestamp":1483626600,"date":"2017-01-05","index":10738,"close":161.28,"high":161.94,"low":159.9,"open":161.81,"volume":2805686},{"timestamp":1483713000,"date":"2017-01-06","index":10739,"close":162.07,"high":162.45,"low":160.15,"open":161.27,"volume":3080993},{"timestamp":1483972200,"date":"2017-01-09","index":10740,"close":160.28,"high":162.33,"low":160.25,"open":162.02,"volume":3336635},{"timestamp":1484058600,"date":"2017-01-10","index":10741,"close":158.24,"high":160.7,"low":158.07,"open":160.59,"volume":4308160},{"timestamp":1484145000,"date":"2017-01-11","index":10742,"close":160.37,"high":160.38,"low":158.32,"open":158.75,"volume":3765077},{"timestamp":1484231400,"date":"2017-01-12","index":10743,"close":160.56,"high":160.62,"low":158.28,"open":160.39,"volume":3062165},{"timestamp":1484317800,"date":"2017-01-13","index":10744,"close":159.98,"high":161.07,"low":159.54,"open":160.58,"volume":3007668},{"timestamp":1484663400,"date":"2017-01-17","index":10745,"close":160.51,"high":160.78,"low":158.81,"open":159.36,"volume":3468222},{"timestamp":1484749800,"date":"2017-01-18","index":10746,"close":159.46,"high":161.18,"low":159.36,"open":160.09,"volume":4192159}],"post":[{"timestamp":1484836200,"date":"2017-01-19","index":10747,"close":159.47,"high":160.09,"low":158.51,"open":159.62,"volume":7283716},{"timestamp":1484922600,"date":"2017-01-20","index":10748,"close":163.05,"high":163.14,"low":158.7,"open":160.43,"volume":13273740},{"timestamp":1485181800,"date":"2017-01-23","index":10749,"close":163.51,"high":163.72,"low":162.53,"open":162.6,"volume":5730197},{"timestamp":1485268200,"date":"2017-01-24","index":10750,"close":168.16,"high":168.26,"low":163.63,"open":163.82,"volume":7272210},{"timestamp":1485354600,"date":"2017-01-25","index":10751,"close":170.45,"high":171.37,"low":168.38,"open":168.51,"volume":6194935},{"timestamp":1485441000,"date":"2017-01-26","index":10752,"close":170.8,"high":171.01,"low":169.7,"open":170.23,"volume":3204839},{"timestamp":1485527400,"date":"2017-01-27","index":10753,"close":169.5,"high":171.32,"low":169.5,"open":170.62,"volume":3642486},{"timestamp":1485786600,"date":"2017-01-30","index":10754,"close":168.07,"high":169.28,"low":166.9,"open":169.2,"volume":4283161},{"timestamp":1485873000,"date":"2017-01-31","index":10755,"close":166.85,"high":167.86,"low":165.98,"open":167.35,"volume":4329394},{"timestamp":1485959400,"date":"2017-02-01","index":10756,"close":166.63,"high":167.97,"low":165.29,"open":167.3,"volume":2924302},{"timestamp":1486045800,"date":"2017-02-02","index":10757,"close":166.9,"high":167.28,"low":165.92,"open":166.57,"volume":2741043}]},{"date":"2016-10-17","estimated":3.23,"reported":3.29,"pre":[{"timestamp":1475242200,"date":"2016-09-30","index":10672,"close":151.86,"high":152.81,"low":151.11,"open":151.91,"volume":3762357},{"timestamp":1475501400,"date":"2016-10-03","index":10673,"close":150.68,"high":151.41,"low":150.11,"open":151.11,"volume":2330279},{"timestamp":1475587800,"date":"2016-10-04","index":10674,"close":149.58,"high":151.56,"low":148.97,"open":150.74,"volume":3016769},{"timestamp":1475674200,"date":"2016-10-05","index":10675,"close":150.17,"high":150.89,"low":149.83,"open":150.16,"volume":1761987},{"timestamp":1475760600,"date":"2016-10-06","index":10676,"close":149.98,"high":150.51,"low":149.03,"open":149.94,"volume":2039805},{"timestamp":1475847000,"date":"2016-10-07","index":10677,"close":148.82,"high":150.76,"low":148.05,"open":150.23,"volume":2794807},{"timestamp":1476106200,"date":"2016-10-10","index":10678,"close":150.11,"high":151.52,"low":149.77,"open":149.82,"volume":2595440},{"timestamp":1476192600,"date":"2016-10-11","index":10679,"close":147.98,"high":150.05,"low":147.12,"open":149.84,"volume":3034760},{"timestamp":1476279000,"date":"2016-10-12","index":10680,"close":147.5,"high":148.15,"low":146.35,"open":148.15,"volume":3100344},{"timestamp":1476365400,"date":"2016-10-13","index":10681,"close":146.96,"high":147.44,"low":145.57,"open":146.94,"volume":3043755},{"timestamp":1476451800,"date":"2016-10-14","index":10682,"close":147.66,"high":148.69,"low":147.31,"open":147.68,"volume":4558677}],"post":[{"timestamp":1476711000,"date":"2016-10-17","index":10683,"close":147.96,"high":149.03,"low":147.55,"open":147.66,"volume":6161358},{"timestamp":1476797400,"date":"2016-10-18","index":10684,"close":144.09,"high":144.36,"low":141.29,"open":143.42,"volume":13358048},{"timestamp":1476883800,"date":"2016-10-19","index":10685,"close":144.61,"high":145.75,"low":144.2,"open":144.62,"volume":4846013},{"timestamp":1476970200,"date":"2016-10-20","index":10686,"close":144.86,"high":146.18,"low":144.38,"open":144.63,"volume":4208163},{"timestamp":1477056600,"date":"2016-10-21","index":10687,"close":143.05,"high":144.5,"low":142.98,"open":143.96,"volume":4617253},{"timestamp":1477315800,"date":"2016-10-24","index":10688,"close":143.95,"high":144.86,"low":143.79,"open":143.79,"volume":2789368},{"timestamp":1477402200,"date":"2016-10-25","index":10689,"close":144.24,"high":144.51,"low":143.24,"open":143.95,"volume":2769285},{"timestamp":1477488600,"date":"2016-10-26","index":10690,"close":145.13,"high":146.21,"low":143.65,"open":144.08,"volume":2941038},{"timestamp":1477575000,"date":"2016-10-27","index":10691,"close":146.61,"high":147.28,"low":145.33,"open":146.1,"volume":4423848},{"timestamp":1477661400,"date":"2016-10-28","index":10692,"close":145.9,"high":147.65,"low":145.49,"open":147.28,"volume":3822607},{"timestamp":1477920600,"date":"2016-10-31","index":10693,"close":146.93,"high":147.54,"low":146.04,"open":146.04,"volume":3716647}]},{"date":"2016-07-18","estimated":2.89,"reported":2.95,"pre":[{"timestamp":1467293400,"date":"2016-06-30","index":10608,"close":145.11,"high":145.23,"low":142.13,"open":142.31,"volume":4149587},{"timestamp":1467379800,"date":"2016-07-01","index":10609,"close":145.65,"high":146.24,"low":144.74,"open":145.11,"volume":2780582},{"timestamp":1467725400,"date":"2016-07-05","index":10610,"close":145.01,"high":145.32,"low":144.13,"open":144.54,"volume":2578599},{"timestamp":1467811800,"date":"2016-07-06","index":10611,"close":145.67,"high":145.71,"low":143.33,"open":145.17,"volume":2687592},{"timestamp":1467898200,"date":"2016-07-07","index":10612,"close":145.89,"high":146.93,"low":145.21,"open":146.03,"volume":2236766},{"timestamp":1467984600,"date":"2016-07-08","index":10613,"close":147.67,"high":147.8,"low":146.35,"open":147.23,"volume":3180468},{"timestamp":1468243800,"date":"2016-07-11","index":10614,"close":148.5,"high":149.18,"low":147.71,"open":147.8,"volume":2964050},{"timestamp":1468330200,"date":"2016-07-12","index":10615,"close":150.13,"high":150.21,"low":148.68,"open":149.14,"volume":4020615},{"timestamp":1468416600,"date":"2016-07-13","index":10616,"close":151.07,"high":151.38,"low":150.15,"open":150.81,"volume":2872734},{"timestamp":1468503000,"date":"2016-07-14","index":10617,"close":153.23,"high":154.3,"low":151.61,"open":151.83,"volume":4850930},{"timestamp":1468589400,"date":"2016-07-15","index":10618,"close":152.75,"high":152.94,"low":151.53,"open":152.87,"volume":4682733}],"post":[{"timestamp":1468848600,"date":"2016-07-18","index":10619,"close":152.83,"high":153.68,"low":151.75,"open":152.29,"volume":7039266},{"timestamp":1468935000,"date":"2016-07-19","index":10620,"close":152.56,"high":155.01,"low":150.95,"open":154.67,"volume":7447520},{"timestamp":1469021400,"date":"2016-07-20","index":10621,"close":154.26,"high":154.6,"low":152.58,"open":152.93,"volume":4577610},{"timestamp":1469107800,"date":"2016-07-21","index":10622,"close":153.39,"high":154.73,"low":152.86,"open":153.68,"volume":3680769},{"timestamp":1469194200,"date":"2016-07-22","index":10623,"close":154.94,"high":155.04,"low":153.42,"open":153.71,"volume":2636025},{"timestamp":1469453400,"date":"2016-07-25","index":10624,"close":155.5,"high":155.72,"low":154.64,"open":154.88,"volume":2933612},{"timestamp":1469539800,"date":"2016-07-26","index":10625,"close":154.99,"high":156.41,"low":154.27,"open":155.5,"volume":3027752},{"timestamp":1469626200,"date":"2016-07-27","index":10626,"close":154.71,"high":155.42,"low":154.09,"open":154.99,"volume":2262184},{"timestamp":1469712600,"date":"2016-07-28","index":10627,"close":154.27,"high":154.69,"low":153.64,"open":154.28,"volume":2448058},{"timestamp":1469799000,"date":"2016-07-29","index":10628,"close":153.56,"high":154.56,"low":152.99,"open":154.26,"volume":3710685},{"timestamp":1470058200,"date":"2016-08-01","index":10629,"close":154.35,"high":154.54,"low":152.81,"open":153.59,"volume":2953486}]},{"date":"2016-04-18","estimated":2.09,"reported":2.35,"pre":[{"timestamp":1459517400,"date":"2016-04-01","index":10545,"close":145.81,"high":146.23,"low":143.64,"open":143.89,"volume":4106073},{"timestamp":1459776600,"date":"2016-04-04","index":10546,"close":145.38,"high":146.77,"low":145.23,"open":145.64,"volume":4112035},{"timestamp":1459863000,"date":"2016-04-05","index":10547,"close":143.4,"high":144.93,"low":143.07,"open":144.77,"volume":3490502},{"timestamp":1459949400,"date":"2016-04-06","index":10548,"close":143.42,"high":143.55,"low":141.31,"open":143.31,"volume":4387552},{"timestamp":1460035800,"date":"2016-04-07","index":10549,"close":141.73,"high":143.02,"low":141.49,"open":142.51,"volume":3831498},{"timestamp":1460122200,"date":"2016-04-08","index":10550,"close":142.78,"high":143.39,"low":141.61,"open":142.5,"volume":3445315},{"timestamp":1460381400,"date":"2016-04-11","index":10551,"close":142.69,"high":145.27,"low":142.66,"open":143.65,"volume":4023021},{"timestamp":1460467800,"date":"2016-04-12","index":10552,"close":143.05,"high":143.51,"low":142.05,"open":143.03,"volume":3761207},{"timestamp":1460554200,"date":"2016-04-13","index":10553,"close":144.58,"high":144.58,"low":143.05,"open":144.12,"volume":3314146},{"timestamp":1460640600,"date":"2016-04-14","index":10554,"close":144.51,"high":146.04,"low":143.77,"open":144.84,"volume":3322619},{"timestamp":1460727000,"date":"2016-04-15","index":10555,"close":145.05,"high":145.41,"low":144.32,"open":144.4,"volume":3825850}],"post":[{"timestamp":1460986200,"date":"2016-04-18","index":10556,"close":145.82,"high":146.41,"low":144.83,"open":145.05,"volume":6884458},{"timestamp":1461072600,"date":"2016-04-19","index":10557,"close":137.67,"high":140.49,"low":136.34,"open":140.03,"volume":13796949},{"timestamp":1461159000,"date":"2016-04-20","index":10558,"close":139.68,"high":140.73,"low":137.67,"open":137.9,"volume":7064998},{"timestamp":1461245400,"date":"2016-04-21","index":10559,"close":142.73,"high":143.52,"low":140.02,"open":140.13,"volume":6294514},{"timestamp":1461331800,"date":"2016-04-22","index":10560,"close":141.97,"high":144.36,"low":141.01,"open":142.87,"volume":5430727},{"timestamp":1461591000,"date":"2016-04-25","index":10561,"close":142.27,"high":142.35,"low":140.64,"open":141.64,"volume":2979949},{"timestamp":1461677400,"date":"2016-04-26","index":10562,"close":142.52,"high":143.2,"low":141.4,"open":142.11,"volume":3116871},{"timestamp":1461763800,"date":"2016-04-27","index":10563,"close":143.85,"high":144.15,"low":142.42,"open":142.78,"volume":3254315},{"timestamp":1461850200,"date":"2016-04-28","index":10564,"close":140.6,"high":143.58,"low":140.28,"open":143.16,"volume":3965909},{"timestamp":1461936600,"date":"2016-04-29","index":10565,"close":139.52,"high":140.86,"low":137.85,"open":140.05,"volume":4420187},{"timestamp":1462195800,"date":"2016-05-02","index":10566,"close":138.88,"high":140.54,"low":138.08,"open":140.11,"volume":3663510}]},{"date":"2016-01-19","estimated":4.81,"reported":4.84,"pre":[{"timestamp":1451572200,"date":"2015-12-31","index":10483,"close":131.57,"high":132.98,"low":131.52,"open":132.95,"volume":3621357},{"timestamp":1451917800,"date":"2016-01-04","index":10484,"close":129.97,"high":129.99,"low":128.34,"open":129.64,"volume":5469952},{"timestamp":1452004200,"date":"2016-01-05","index":10485,"close":129.88,"high":130.87,"low":128.92,"open":130.75,"volume":4105341},{"timestamp":1452090600,"date":"2016-01-06","index":10486,"close":129.23,"high":129.62,"low":127.74,"open":128.47,"volume":4509201},{"timestamp":1452177000,"date":"2016-01-07","index":10487,"close":127.02,"high":129.08,"low":126.61,"open":127.82,"volume":7348987},{"timestamp":1452263400,"date":"2016-01-08","index":10488,"close":125.84,"high":127.93,"low":125.54,"open":127.32,"volume":4981784},{"timestamp":1452522600,"date":"2016-01-11","index":10489,"close":127.37,"high":127.93,"low":125.97,"open":126.01,"volume":5203222},{"timestamp":1452609000,"date":"2016-01-12","index":10490,"close":127.06,"high":127.9,"low":125.36,"open":127.77,"volume":5312320},{"timestamp":1452695400,"date":"2016-01-13","index":10491,"close":125.4,"high":128.37,"low":125.33,"open":127.63,"volume":4916305},{"timestamp":1452781800,"date":"2016-01-14","index":10492,"close":127.07,"high":127.91,"low":125.45,"open":126.13,"volume":5972242},{"timestamp":1452868200,"date":"2016-01-15","index":10493,"close":124.31,"high":125.12,"low":123.2,"open":124.29,"volume":9422891}],"post":[{"timestamp":1453213800,"date":"2016-01-19","index":10494,"close":122.48,"high":126.29,"low":122.43,"open":124.39,"volume":10438662},{"timestamp":1453300200,"date":"2016-01-20","index":10495,"close":116.5,"high":118.54,"low":112.81,"open":113.25,"volume":16901059},{"timestamp":1453386600,"date":"2016-01-21","index":10496,"close":117.5,"high":119.6,"low":115.28,"open":115.97,"volume":9258774},{"timestamp":1453473000,"date":"2016-01-22","index":10497,"close":117.11,"high":119.25,"low":116.41,"open":119.19,"volume":9663366},{"timestamp":1453732200,"date":"2016-01-25","index":10498,"close":116.71,"high":118.77,"low":116.29,"open":116.73,"volume":5696516},{"timestamp":1453818600,"date":"2016-01-26","index":10499,"close":117.2,"high":118.17,"low":116.86,"open":116.87,"volume":4830219},{"timestamp":1453905000,"date":"2016-01-27","index":10500,"close":115.64,"high":117.94,"low":115.34,"open":117.33,"volume":5257614},{"timestamp":1453991400,"date":"2016-01-28","index":10501,"close":116.85,"high":117.43,"low":115.69,"open":115.93,"volume":4123855},{"timestamp":1454077800,"date":"2016-01-29","index":10502,"close":119.3,"high":119.3,"low":117.55,"open":117.86,"volume":8627513},{"timestamp":1454337000,"date":"2016-02-01","index":10503,"close":119.34,"high":119.78,"low":118.27,"open":118.93,"volume":3739345},{"timestamp":1454423400,"date":"2016-02-02","index":10504,"close":117.53,"high":118.68,"low":117.25,"open":118.23,"volume":3438516}]},{"date":"2015-10-19","estimated":3.3,"reported":3.34,"pre":[{"timestamp":1443792600,"date":"2015-10-02","index":10421,"close":138.22,"high":138.23,"low":134.38,"open":134.85,"volume":3194902},{"timestamp":1444051800,"date":"2015-10-05","index":10422,"close":142.49,"high":143.3,"low":139.41,"open":139.41,"volume":5367863},{"timestamp":1444138200,"date":"2015-10-06","index":10423,"close":142.24,"high":143.55,"low":141.96,"open":142.5,"volume":3156933},{"timestamp":1444224600,"date":"2015-10-07","index":10424,"close":143.49,"high":144.1,"low":142.31,"open":143.44,"volume":3117917},{"timestamp":1444311000,"date":"2015-10-08","index":10425,"close":145.58,"high":146.29,"low":142.72,"open":143.11,"volume":5014942},{"timestamp":1444397400,"date":"2015-10-09","index":10426,"close":145.69,"high":146.41,"low":144.62,"open":145.76,"volume":3693531},{"timestamp":1444656600,"date":"2015-10-12","index":10427,"close":144.49,"high":145.87,"low":144.22,"open":145.7,"volume":3376070},{"timestamp":1444743000,"date":"2015-10-13","index":10428,"close":143.04,"high":144.15,"low":142.62,"open":144.15,"volume":4095822},{"timestamp":1444829400,"date":"2015-10-14","index":10429,"close":143.41,"high":144.02,"low":142.47,"open":143.02,"volume":3507238},{"timestamp":1444915800,"date":"2015-10-15","index":10430,"close":143.49,"high":144.59,"low":142.05,"open":144.27,"volume":3636105},{"timestamp":1445002200,"date":"2015-10-16","index":10431,"close":143.78,"high":144.55,"low":142.7,"open":143.83,"volume":3643950}],"post":[{"timestamp":1445261400,"date":"2015-10-19","index":10432,"close":142.66,"high":143.37,"low":141.85,"open":143.26,"volume":8320616},{"timestamp":1445347800,"date":"2015-10-20","index":10433,"close":134.46,"high":136.6,"low":134.1,"open":136.22,"volume":16762778},{"timestamp":1445434200,"date":"2015-10-21","index":10434,"close":134.72,"high":136.39,"low":133.17,"open":134.08,"volume":7312168},{"timestamp":1445520600,"date":"2015-10-22","index":10435,"close":137.75,"high":138.69,"low":135.39,"open":135.51,"volume":5840027},{"timestamp":1445607000,"date":"2015-10-23","index":10436,"close":138.32,"high":139.09,"low":137.38,"open":138.25,"volume":5617438},{"timestamp":1445866200,"date":"2015-10-26","index":10437,"close":137.34,"high":138.62,"low":136.91,"open":138.38,"volume":3649912},{"timestamp":1445952600,"date":"2015-10-27","index":10438,"close":131.8,"high":137.5,"low":131.29,"open":137.2,"volume":15698891},{"timestamp":1446039000,"date":"2015-10-28","index":10439,"close":134.64,"high":135.02,"low":131.45,"open":131.85,"volume":8902924},{"timestamp":1446125400,"date":"2015-10-29","index":10440,"close":134.37,"high":134.63,"low":132.91,"open":134.19,"volume":3881078},{"timestamp":1446211800,"date":"2015-10-30","index":10441,"close":133.92,"high":135.11,"low":133.75,"open":134.26,"volume":4167264},{"timestamp":1446474600,"date":"2015-11-02","index":10442,"close":134.2,"high":134.34,"low":133.43,"open":134.32,"volume":3998021}]},{"date":"2015-07-20","estimated":3.78,"reported":3.84,"pre":[{"timestamp":1435843800,"date":"2015-07-02","index":10357,"close":157.83,"high":158.05,"low":157.19,"open":157.79,"volume":2983924},{"timestamp":1436189400,"date":"2015-07-06","index":10358,"close":157.49,"high":157.96,"low":156.33,"open":156.63,"volume":3221471},{"timestamp":1436275800,"date":"2015-07-07","index":10359,"close":157.74,"high":158.08,"low":155.1,"open":157.69,"volume":3713195},{"timestamp":1436362200,"date":"2015-07-08","index":10360,"close":155.98,"high":157.69,"low":155.53,"open":156.79,"volume":2904010},{"timestamp":1436448600,"date":"2015-07-09","index":10361,"close":156.64,"high":158.23,"low":156.5,"open":158.07,"volume":4392886},{"timestamp":1436535000,"date":"2015-07-10","index":10362,"close":159.61,"high":160.04,"low":158.24,"open":158.37,"volume":4747062},{"timestamp":1436794200,"date":"2015-07-13","index":10363,"close":161.93,"high":162.42,"low":160.15,"open":160.54,"volume":4423534},{"timestamp":1436880600,"date":"2015-07-14","index":10364,"close":161.2,"high":162.08,"low":160.84,"open":161.98,"volume":3164464},{"timestamp":1436967000,"date":"2015-07-15","index":10365,"close":161.12,"high":161.83,"low":160.61,"open":161.07,"volume":2089908},{"timestamp":1437053400,"date":"2015-07-16","index":10366,"close":163.48,"high":163.57,"low":161.72,"open":162.02,"volume":3692275},{"timestamp":1437139800,"date":"2015-07-17","index":10367,"close":164.92,"high":164.93,"low":162.62,"open":162.84,"volume":4556794}],"post":[{"timestamp":1437399000,"date":"2015-07-20","index":10368,"close":165.6,"high":166.14,"low":164.57,"open":165.19,"volume":7717179},{"timestamp":1437485400,"date":"2015-07-21","index":10369,"close":155.9,"high":159.03,"low":154.89,"open":157.11,"volume":14384906},{"timestamp":1437571800,"date":"2015-07-22","index":10370,"close":153.3,"high":155.9,"low":152.68,"open":155.57,"volume":7512163},{"timestamp":1437658200,"date":"2015-07-23","index":10371,"close":154.62,"high":155.59,"low":152.8,"open":153.22,"volume":5265773},{"timestamp":1437744600,"date":"2015-07-24","index":10372,"close":152.72,"high":154.81,"low":152.4,"open":154.2,"volume":3951997},{"timestamp":1438003800,"date":"2015-07-27","index":10373,"close":152.07,"high":153.14,"low":151.63,"open":152.01,"volume":3876685},{"timestamp":1438090200,"date":"2015-07-28","index":10374,"close":153.01,"high":153.15,"low":151.53,"open":152.88,"volume":2846166},{"timestamp":1438176600,"date":"2015-07-29","index":10375,"close":154.01,"high":154.4,"low":152.38,"open":152.96,"volume":3533806},{"timestamp":1438263000,"date":"2015-07-30","index":10376,"close":153.88,"high":154.3,"low":152.72,"open":153.44,"volume":2086456},{"timestamp":1438349400,"date":"2015-07-31","index":10377,"close":154.87,"high":154.93,"low":153.57,"open":154.3,"volume":3744889},{"timestamp":1438608600,"date":"2015-08-03","index":10378,"close":151.73,"high":154.73,"low":150.96,"open":154.59,"volume":4828022}]},{"date":"2015-04-20","estimated":2.8,"reported":2.91,"pre":[{"timestamp":1427981400,"date":"2015-04-02","index":10294,"close":153.39,"high":155.39,"low":151.9,"open":152.5,"volume":4886494},{"timestamp":1428327000,"date":"2015-04-06","index":10295,"close":154.91,"high":155.64,"low":151.72,"open":152.67,"volume":3625122},{"timestamp":1428413400,"date":"2015-04-07","index":10296,"close":154.94,"high":156.63,"low":154.51,"open":154.56,"volume":3292808},{"timestamp":1428499800,"date":"2015-04-08","index":10297,"close":154.73,"high":156.36,"low":153.93,"open":154.61,"volume":2640418},{"timestamp":1428586200,"date":"2015-04-09","index":10298,"close":155.2,"high":155.33,"low":153.65,"open":154.59,"volume":2367621},{"timestamp":1428672600,"date":"2015-04-10","index":10299,"close":155.7,"high":156.15,"low":154.16,"open":155.2,"volume":2631422},{"timestamp":1428931800,"date":"2015-04-13","index":10300,"close":155.24,"high":156.79,"low":155.22,"open":155.23,"volume":4046869},{"timestamp":1429018200,"date":"2015-04-14","index":10301,"close":155.16,"high":155.58,"low":153.72,"open":155.28,"volume":2844388},{"timestamp":1429104600,"date":"2015-04-15","index":10302,"close":156.91,"high":157.71,"low":155.35,"open":155.48,"volume":3659745},{"timestamp":1429191000,"date":"2015-04-16","index":10303,"close":155.96,"high":156.77,"low":155.39,"open":156.13,"volume":3281197},{"timestamp":1429277400,"date":"2015-04-17","index":10304,"close":153.6,"high":154.74,"low":152.99,"open":154.64,"volume":4512862}],"post":[{"timestamp":1429536600,"date":"2015-04-20","index":10305,"close":158.85,"high":159.31,"low":154.78,"open":154.97,"volume":10051223},{"timestamp":1429623000,"date":"2015-04-21","index":10306,"close":157.04,"high":160.02,"low":156.84,"open":158.77,"volume":10129046},{"timestamp":1429709400,"date":"2015-04-22","index":10307,"close":158.09,"high":158.7,"low":155.73,"open":157.16,"volume":4209941},{"timestamp":1429795800,"date":"2015-04-23","index":10308,"close":162.75,"high":164.35,"low":157.88,"open":157.96,"volume":8614438},{"timestamp":1429882200,"date":"2015-04-24","index":10309,"close":162.31,"high":163.34,"low":161.32,"open":162.74,"volume":4067266},{"timestamp":1430141400,"date":"2015-04-27","index":10310,"close":163.22,"high":163.95,"low":162.81,"open":163.37,"volume":3314356},{"timestamp":1430227800,"date":"2015-04-28","index":10311,"close":166.27,"high":167.01,"low":162.54,"open":163.32,"volume":6084268},{"timestamp":1430314200,"date":"2015-04-29","index":10312,"close":166.73,"high":167.43,"low":165.2,"open":165.77,"volume":4726246},{"timestamp":1430400600,"date":"2015-04-30","index":10313,"close":163.76,"high":166.62,"low":162.81,"open":166.13,"volume":5295793},{"timestamp":1430487000,"date":"2015-05-01","index":10314,"close":166.03,"high":166.35,"low":164.84,"open":165.58,"volume":3464457},{"timestamp":1430746200,"date":"2015-05-04","index":10315,"close":166.32,"high":168.55,"low":166.06,"open":166.8,"volume":4213288}]},{"date":"2015-01-20","estimated":5.41,"reported":5.81,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10232,"close":154.93,"high":156.13,"low":153.92,"open":154.22,"volume":5779673},{"timestamp":1420468200,"date":"2015-01-05","index":10233,"close":152.5,"high":154.18,"low":152.19,"open":154.18,"volume":5104898},{"timestamp":1420554600,"date":"2015-01-06","index":10234,"close":149.21,"high":152.93,"low":148.35,"open":152.65,"volume":6429448},{"timestamp":1420641000,"date":"2015-01-07","index":10235,"close":148.23,"high":150.29,"low":147.26,"open":150.29,"volume":4918083},{"timestamp":1420727400,"date":"2015-01-08","index":10236,"close":151.45,"high":152.05,"low":148.71,"open":149.37,"volume":4431693},{"timestamp":1420813800,"date":"2015-01-09","index":10237,"close":152.11,"high":153.29,"low":150.33,"open":151.45,"volume":4694762},{"timestamp":1421073000,"date":"2015-01-12","index":10238,"close":149.56,"high":152.25,"low":148.91,"open":152.01,"volume":4380230},{"timestamp":1421159400,"date":"2015-01-13","index":10239,"close":149.91,"high":152.93,"low":148.83,"open":150.34,"volume":4578865},{"timestamp":1421245800,"date":"2015-01-14","index":10240,"close":148.95,"high":149.61,"low":146.98,"open":148.05,"volume":4906054},{"timestamp":1421332200,"date":"2015-01-15","index":10241,"close":147.77,"high":150.07,"low":147.38,"open":149.8,"volume":4443826},{"timestamp":1421418600,"date":"2015-01-16","index":10242,"close":150.23,"high":150.7,"low":147.06,"open":147.06,"volume":6020776}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10243,"close":150.05,"high":150.41,"low":147.26,"open":149.81,"volume":8778869},{"timestamp":1421850600,"date":"2015-01-21","index":10244,"close":145.4,"high":147.71,"low":144.43,"open":146.3,"volume":12444367},{"timestamp":1421937000,"date":"2015-01-22","index":10245,"close":148.56,"high":148.87,"low":145.09,"open":145.26,"volume":6401625},{"timestamp":1422023400,"date":"2015-01-23","index":10246,"close":149.02,"high":150.67,"low":148.08,"open":148.21,"volume":5057201},{"timestamp":1422282600,"date":"2015-01-26","index":10247,"close":149.48,"high":152.45,"low":148.92,"open":151.3,"volume":8250953},{"timestamp":1422369000,"date":"2015-01-27","index":10248,"close":146.91,"high":148.27,"low":145.88,"open":148.13,"volume":5919942},{"timestamp":1422455400,"date":"2015-01-28","index":10249,"close":144.89,"high":147.73,"low":144.89,"open":147.23,"volume":4702711},{"timestamp":1422541800,"date":"2015-01-29","index":10250,"close":148.64,"high":148.74,"low":142.94,"open":144.72,"volume":8703557},{"timestamp":1422628200,"date":"2015-01-30","index":10251,"close":146.57,"high":148.41,"low":146.31,"open":147.14,"volume":6865526},{"timestamp":1422887400,"date":"2015-02-02","index":10252,"close":147.86,"high":147.86,"low":144.85,"open":147.23,"volume":4928961},{"timestamp":1422973800,"date":"2015-02-03","index":10253,"close":151.5,"high":151.63,"low":147.94,"open":147.94,"volume":5794212}]},{"date":"2014-10-20","estimated":4.31,"reported":3.68,"pre":[{"timestamp":1412343000,"date":"2014-10-03","index":10170,"close":180.37,"high":181.04,"low":179.31,"open":179.84,"volume":3212789},{"timestamp":1412602200,"date":"2014-10-06","index":10171,"close":180.73,"high":182.5,"low":180.41,"open":181.35,"volume":2196077},{"timestamp":1412688600,"date":"2014-10-07","index":10172,"close":177.54,"high":179.85,"low":177.38,"open":179.51,"volume":3128900},{"timestamp":1412775000,"date":"2014-10-08","index":10173,"close":181.03,"high":181.26,"low":177.45,"open":177.79,"volume":3122101},{"timestamp":1412861400,"date":"2014-10-09","index":10174,"close":178.22,"high":181.17,"low":177.91,"open":180.8,"volume":2746168},{"timestamp":1412947800,"date":"2014-10-10","index":10175,"close":177.75,"high":179.48,"low":176.96,"open":177.69,"volume":5324349},{"timestamp":1413207000,"date":"2014-10-13","index":10176,"close":175.45,"high":178.44,"low":175.35,"open":177.33,"volume":3762148},{"timestamp":1413293400,"date":"2014-10-14","index":10177,"close":175.72,"high":177.55,"low":175.52,"open":176.76,"volume":4105236},{"timestamp":1413379800,"date":"2014-10-15","index":10178,"close":173.76,"high":175.71,"low":170.89,"open":174.44,"volume":7213007},{"timestamp":1413466200,"date":"2014-10-16","index":10179,"close":171.93,"high":173.5,"low":170.83,"open":171.89,"volume":5835216},{"timestamp":1413552600,"date":"2014-10-17","index":10180,"close":174.04,"high":174.8,"low":172.29,"open":173.27,"volume":4550309}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10181,"close":161.66,"high":162.84,"low":159.36,"open":159.51,"volume":24493659},{"timestamp":1413898200,"date":"2014-10-21","index":10182,"close":156.05,"high":159.35,"low":154.57,"open":159.08,"volume":21913491},{"timestamp":1413984600,"date":"2014-10-22","index":10183,"close":154.67,"high":158.14,"low":154.02,"open":155.27,"volume":11594701},{"timestamp":1414071000,"date":"2014-10-23","index":10184,"close":155.05,"high":155.67,"low":154.44,"open":154.99,"volume":7948972},{"timestamp":1414157400,"date":"2014-10-24","index":10185,"close":154.95,"high":155.3,"low":154.35,"open":154.95,"volume":6958097},{"timestamp":1414416600,"date":"2014-10-27","index":10186,"close":154.75,"high":155.75,"low":154.69,"open":154.88,"volume":5218599},{"timestamp":1414503000,"date":"2014-10-28","index":10187,"close":156.41,"high":156.41,"low":154.68,"open":154.88,"volume":8258484},{"timestamp":1414589400,"date":"2014-10-29","index":10188,"close":156.27,"high":157.38,"low":155.6,"open":157.1,"volume":4957308},{"timestamp":1414675800,"date":"2014-10-30","index":10189,"close":157.12,"high":157.38,"low":155.85,"open":156.31,"volume":4075216},{"timestamp":1414762200,"date":"2014-10-31","index":10190,"close":157.17,"high":158.31,"low":156.42,"open":158.2,"volume":6085628},{"timestamp":1415025000,"date":"2014-11-03","index":10191,"close":157.13,"high":157.3,"low":156.2,"open":157.03,"volume":4903857}]},{"date":"2014-07-17","estimated":4.29,"reported":4.32,"pre":[{"timestamp":1404221400,"date":"2014-07-01","index":10104,"close":178.15,"high":179.03,"low":173.71,"open":173.71,"volume":6948683},{"timestamp":1404307800,"date":"2014-07-02","index":10105,"close":180.11,"high":180.68,"low":177.98,"open":178.15,"volume":5327278},{"timestamp":1404394200,"date":"2014-07-03","index":10106,"close":180.24,"high":180.51,"low":179.11,"open":180.11,"volume":2533830},{"timestamp":1404739800,"date":"2014-07-07","index":10107,"close":179.77,"high":179.99,"low":179.2,"open":179.36,"volume":3094800},{"timestamp":1404826200,"date":"2014-07-08","index":10108,"close":178.99,"high":179.81,"low":178.17,"open":179.4,"volume":3279315},{"timestamp":1404912600,"date":"2014-07-09","index":10109,"close":180.13,"high":180.59,"low":178.67,"open":179.43,"volume":3461842},{"timestamp":1404999000,"date":"2014-07-10","index":10110,"close":179.45,"high":179.78,"low":178.02,"open":178.24,"volume":3323979},{"timestamp":1405085400,"date":"2014-07-11","index":10111,"close":179.73,"high":180.07,"low":178.5,"open":179.47,"volume":2513015},{"timestamp":1405344600,"date":"2014-07-14","index":10112,"close":181.51,"high":182.07,"low":180.24,"open":180.26,"volume":4708151},{"timestamp":1405431000,"date":"2014-07-15","index":10113,"close":180.2,"high":181.72,"low":179.93,"open":181.2,"volume":5088476},{"timestamp":1405517400,"date":"2014-07-16","index":10114,"close":183.9,"high":184.86,"low":182.37,"open":183.79,"volume":8171980}],"post":[{"timestamp":1405603800,"date":"2014-07-17","index":10115,"close":184.02,"high":187.33,"low":183.56,"open":183.9,"volume":9280426},{"timestamp":1405690200,"date":"2014-07-18","index":10116,"close":184.03,"high":184.93,"low":181.64,"open":183.52,"volume":8542054},{"timestamp":1405949400,"date":"2014-07-21","index":10117,"close":182.46,"high":183.27,"low":180.93,"open":182.89,"volume":4345502},{"timestamp":1406035800,"date":"2014-07-22","index":10118,"close":185.55,"high":186.16,"low":183.14,"open":183.16,"volume":5076238},{"timestamp":1406122200,"date":"2014-07-23","index":10119,"close":185.11,"high":186.33,"low":185.06,"open":185.57,"volume":3749073},{"timestamp":1406208600,"date":"2014-07-24","index":10120,"close":186.65,"high":187.02,"low":185.23,"open":185.42,"volume":3778884},{"timestamp":1406295000,"date":"2014-07-25","index":10121,"close":185.85,"high":187.28,"low":185.27,"open":186.71,"volume":3531714},{"timestamp":1406554200,"date":"2014-07-28","index":10122,"close":187.17,"high":187.76,"low":185.13,"open":185.76,"volume":3391550},{"timestamp":1406640600,"date":"2014-07-29","index":10123,"close":186.01,"high":187.28,"low":185.98,"open":186.71,"volume":3414249},{"timestamp":1406727000,"date":"2014-07-30","index":10124,"close":185.47,"high":187.37,"low":184.42,"open":186.62,"volume":4125215},{"timestamp":1406813400,"date":"2014-07-31","index":10125,"close":183.24,"high":185.75,"low":183.12,"open":184.36,"volume":4401045}]},{"date":"2014-04-16","estimated":2.54,"reported":2.46,"pre":[{"timestamp":1396359000,"date":"2014-04-01","index":10041,"close":185.95,"high":186.55,"low":184.3,"open":184.63,"volume":5642229},{"timestamp":1396445400,"date":"2014-04-02","index":10042,"close":185.04,"high":185.95,"low":184.02,"open":185.7,"volume":5150609},{"timestamp":1396531800,"date":"2014-04-03","index":10043,"close":184.22,"high":184.88,"low":183.89,"open":184.7,"volume":4279291},{"timestamp":1396618200,"date":"2014-04-04","index":10044,"close":183.34,"high":185.44,"low":182.87,"open":184.63,"volume":6370035},{"timestamp":1396877400,"date":"2014-04-07","index":10045,"close":185.97,"high":186.72,"low":183.15,"open":183.29,"volume":7050563},{"timestamp":1396963800,"date":"2014-04-08","index":10046,"close":184.79,"high":185.63,"low":184.22,"open":185.36,"volume":5360750},{"timestamp":1397050200,"date":"2014-04-09","index":10047,"close":187.99,"high":188.34,"low":185.09,"open":185.35,"volume":5732185},{"timestamp":1397136600,"date":"2014-04-10","index":10048,"close":187.07,"high":190.45,"low":187.06,"open":187.44,"volume":8805123},{"timestamp":1397223000,"date":"2014-04-11","index":10049,"close":186.61,"high":188.34,"low":185.73,"open":186.46,"volume":5057410},{"timestamp":1397482200,"date":"2014-04-14","index":10050,"close":189.07,"high":189.52,"low":187.27,"open":187.61,"volume":5680931},{"timestamp":1397568600,"date":"2014-04-15","index":10051,"close":188.36,"high":188.73,"low":186.83,"open":187.36,"volume":5597460}],"post":[{"timestamp":1397655000,"date":"2014-04-16","index":10052,"close":187.76,"high":189.97,"low":186.42,"open":189.34,"volume":8919556},{"timestamp":1397741400,"date":"2014-04-17","index":10053,"close":181.65,"high":182.31,"low":178.79,"open":179.02,"volume":11767082},{"timestamp":1398087000,"date":"2014-04-21","index":10054,"close":183.81,"high":184.33,"low":181.4,"open":181.45,"volume":5669006},{"timestamp":1398173400,"date":"2014-04-22","index":10055,"close":183.7,"high":184.51,"low":182.79,"open":183.57,"volume":4057016},{"timestamp":1398259800,"date":"2014-04-23","index":10056,"close":183.3,"high":183.95,"low":181.75,"open":183.36,"volume":4954274},{"timestamp":1398346200,"date":"2014-04-24","index":10057,"close":181.85,"high":183.77,"low":181.67,"open":183.77,"volume":4609827},{"timestamp":1398432600,"date":"2014-04-25","index":10058,"close":181.29,"high":182.28,"low":180.79,"open":182.16,"volume":4049066},{"timestamp":1398691800,"date":"2014-04-28","index":10059,"close":184.65,"high":185.46,"low":182.2,"open":182.73,"volume":5897662},{"timestamp":1398778200,"date":"2014-04-29","index":10060,"close":186.53,"high":187.32,"low":184.9,"open":185.08,"volume":4839110},{"timestamp":1398864600,"date":"2014-04-30","index":10061,"close":187.83,"high":188.2,"low":185.8,"open":185.83,"volume":4400313},{"timestamp":1398951000,"date":"2014-05-01","index":10062,"close":185.02,"high":188.09,"low":184.66,"open":187.68,"volume":3843004}]},{"date":"2014-01-21","estimated":5.99,"reported":6.13,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9981,"close":178.43,"high":179.11,"low":177.15,"open":177.66,"volume":4250107},{"timestamp":1389018600,"date":"2014-01-06","index":9982,"close":177.82,"high":179.12,"low":177.15,"open":178.92,"volume":4254919},{"timestamp":1389105000,"date":"2014-01-07","index":9983,"close":181.37,"high":181.98,"low":178.18,"open":178.19,"volume":6205186},{"timestamp":1389191400,"date":"2014-01-08","index":9984,"close":179.7,"high":181.09,"low":179.02,"open":181,"volume":4815470},{"timestamp":1389277800,"date":"2014-01-09","index":9985,"close":179.14,"high":181.17,"low":178.35,"open":180.71,"volume":4520080},{"timestamp":1389364200,"date":"2014-01-10","index":9986,"close":179.02,"high":180.28,"low":178.09,"open":180.03,"volume":4207430},{"timestamp":1389623400,"date":"2014-01-13","index":9987,"close":176.06,"high":178.73,"low":175.77,"open":178.07,"volume":6050796},{"timestamp":1389709800,"date":"2014-01-14","index":9988,"close":177.74,"high":178.23,"low":175.79,"open":176.92,"volume":4831683},{"timestamp":1389796200,"date":"2014-01-15","index":9989,"close":179.48,"high":180.35,"low":177.33,"open":177.65,"volume":5038059},{"timestamp":1389882600,"date":"2014-01-16","index":9990,"close":180.46,"high":180.68,"low":178.59,"open":179.28,"volume":4989734},{"timestamp":1389969000,"date":"2014-01-17","index":9991,"close":181.73,"high":182.42,"low":179.6,"open":179.77,"volume":7996252}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9992,"close":180.14,"high":182.02,"low":178.58,"open":181.86,"volume":11585810},{"timestamp":1390401000,"date":"2014-01-22","index":9993,"close":174.24,"high":175.43,"low":171.77,"open":173.31,"volume":14430721},{"timestamp":1390487400,"date":"2014-01-23","index":9994,"close":174.69,"high":175.64,"low":172.76,"open":173.45,"volume":7294699},{"timestamp":1390573800,"date":"2014-01-24","index":9995,"close":171.74,"high":174.77,"low":171.74,"open":173.28,"volume":7207568},{"timestamp":1390833000,"date":"2014-01-27","index":9996,"close":170.08,"high":171.75,"low":169.85,"open":171.71,"volume":5448196},{"timestamp":1390919400,"date":"2014-01-28","index":9997,"close":169.07,"high":170.6,"low":168.41,"open":170.22,"volume":5578632},{"timestamp":1391005800,"date":"2014-01-29","index":9998,"close":168.64,"high":170.68,"low":168.15,"open":168.24,"volume":5199561},{"timestamp":1391092200,"date":"2014-01-30","index":9999,"close":169.56,"high":170.04,"low":168.6,"open":169.38,"volume":5076970},{"timestamp":1391178600,"date":"2014-01-31","index":10000,"close":168.91,"high":170.02,"low":167.63,"open":168.37,"volume":5432296},{"timestamp":1391437800,"date":"2014-02-03","index":10001,"close":165.3,"high":168.28,"low":165.12,"open":168.28,"volume":7517393},{"timestamp":1391524200,"date":"2014-02-04","index":10002,"close":165.24,"high":166.11,"low":164.78,"open":165.9,"volume":4549891}]},{"date":"2013-10-16","estimated":3.96,"reported":3.99,"pre":[{"timestamp":1380634200,"date":"2013-10-01","index":9916,"close":178.18,"high":178.44,"low":176.53,"open":177.19,"volume":2804535},{"timestamp":1380720600,"date":"2013-10-02","index":9917,"close":176.83,"high":178.12,"low":176.3,"open":177.38,"volume":3783487},{"timestamp":1380807000,"date":"2013-10-03","index":9918,"close":175.77,"high":176.83,"low":174.95,"open":176.58,"volume":3359543},{"timestamp":1380893400,"date":"2013-10-04","index":9919,"close":176,"high":176.99,"low":175.51,"open":176.07,"volume":2995326},{"timestamp":1381152600,"date":"2013-10-07","index":9920,"close":174.01,"high":175.25,"low":173.85,"open":173.85,"volume":4148854},{"timestamp":1381239000,"date":"2013-10-08","index":9921,"close":170.86,"high":173.99,"low":170.85,"open":173.89,"volume":5834902},{"timestamp":1381325400,"date":"2013-10-09","index":9922,"close":173.35,"high":173.68,"low":171.22,"open":171.48,"volume":4626981},{"timestamp":1381411800,"date":"2013-10-10","index":9923,"close":176.64,"high":176.64,"low":174.34,"open":175.11,"volume":3827209},{"timestamp":1381498200,"date":"2013-10-11","index":9924,"close":177.97,"high":178.04,"low":176.02,"open":177.1,"volume":3381300},{"timestamp":1381757400,"date":"2013-10-14","index":9925,"close":178.75,"high":178.77,"low":176.31,"open":177.26,"volume":2785603},{"timestamp":1381843800,"date":"2013-10-15","index":9926,"close":176.54,"high":177.76,"low":176.12,"open":177.57,"volume":3519895}],"post":[{"timestamp":1381930200,"date":"2013-10-16","index":9927,"close":178.52,"high":178.52,"low":176.85,"open":177.27,"volume":7027028},{"timestamp":1382016600,"date":"2013-10-17","index":9928,"close":167.14,"high":169.22,"low":164.98,"open":166.2,"volume":23397869},{"timestamp":1382103000,"date":"2013-10-18","index":9929,"close":166.14,"high":167.3,"low":165.63,"open":167.11,"volume":11033208},{"timestamp":1382362200,"date":"2013-10-21","index":9930,"close":165.26,"high":167.07,"low":165.04,"open":166.75,"volume":7425240},{"timestamp":1382448600,"date":"2013-10-22","index":9931,"close":167.28,"high":167.85,"low":165.34,"open":165.73,"volume":7298256},{"timestamp":1382535000,"date":"2013-10-23","index":9932,"close":168.04,"high":168.25,"low":166.73,"open":167.39,"volume":5658232},{"timestamp":1382621400,"date":"2013-10-24","index":9933,"close":169.98,"high":170.07,"low":168.5,"open":168.67,"volume":5787832},{"timestamp":1382707800,"date":"2013-10-25","index":9934,"close":169.07,"high":171.22,"low":168.51,"open":170.58,"volume":5065569},{"timestamp":1382967000,"date":"2013-10-28","index":9935,"close":169.55,"high":170.07,"low":168.45,"open":169.25,"volume":3883484},{"timestamp":1383053400,"date":"2013-10-29","index":9936,"close":174.11,"high":174.3,"low":169.69,"open":169.81,"volume":9314212},{"timestamp":1383139800,"date":"2013-10-30","index":9937,"close":172.23,"high":174.17,"low":171.95,"open":173.7,"volume":5516290}]},{"date":"2013-07-17","estimated":3.77,"reported":3.91,"pre":[{"timestamp":1372685400,"date":"2013-07-01","index":9852,"close":182.87,"high":185.28,"low":182.72,"open":183.7,"volume":4646750},{"timestamp":1372771800,"date":"2013-07-02","index":9853,"close":183.08,"high":184.73,"low":181.89,"open":182.39,"volume":3825954},{"timestamp":1372858200,"date":"2013-07-03","index":9854,"close":184.75,"high":185.68,"low":182.13,"open":182.58,"volume":1958740},{"timestamp":1373031000,"date":"2013-07-05","index":9855,"close":186.36,"high":186.58,"low":183.89,"open":185.94,"volume":2516048},{"timestamp":1373290200,"date":"2013-07-08","index":9856,"close":186.41,"high":187.17,"low":186.05,"open":187,"volume":3083085},{"timestamp":1373376600,"date":"2013-07-09","index":9857,"close":182.89,"high":184.32,"low":182.39,"open":183.44,"volume":5443593},{"timestamp":1373463000,"date":"2013-07-10","index":9858,"close":183.8,"high":184.92,"low":182.86,"open":183.09,"volume":4071032},{"timestamp":1373549400,"date":"2013-07-11","index":9859,"close":184.32,"high":185.57,"low":184.14,"open":185.26,"volume":4369665},{"timestamp":1373635800,"date":"2013-07-12","index":9860,"close":183.62,"high":185.18,"low":183.16,"open":184.58,"volume":4701456},{"timestamp":1373895000,"date":"2013-07-15","index":9861,"close":185.47,"high":186.32,"low":183.25,"open":183.96,"volume":5935736},{"timestamp":1373981400,"date":"2013-07-16","index":9862,"close":185.33,"high":186.02,"low":184.21,"open":185.51,"volume":3917584}],"post":[{"timestamp":1374067800,"date":"2013-07-17","index":9863,"close":185.99,"high":186.32,"low":184.54,"open":186.16,"volume":7184346},{"timestamp":1374154200,"date":"2013-07-18","index":9864,"close":189.28,"high":192.1,"low":187.37,"open":189.55,"volume":8779496},{"timestamp":1374240600,"date":"2013-07-19","index":9865,"close":185.03,"high":189.28,"low":184.74,"open":189.21,"volume":7319490},{"timestamp":1374499800,"date":"2013-07-22","index":9866,"close":185.55,"high":187.18,"low":184.78,"open":184.89,"volume":3554308},{"timestamp":1374586200,"date":"2013-07-23","index":9867,"close":186.41,"high":187.79,"low":185.56,"open":185.67,"volume":2995535},{"timestamp":1374672600,"date":"2013-07-24","index":9868,"close":187.96,"high":188.62,"low":187.25,"open":187.33,"volume":3093963},{"timestamp":1374759000,"date":"2013-07-25","index":9869,"close":188.55,"high":189.13,"low":187.06,"open":187.67,"volume":3152958},{"timestamp":1374845400,"date":"2013-07-26","index":9870,"close":188.67,"high":188.69,"low":186.42,"open":187.94,"volume":2599415},{"timestamp":1375104600,"date":"2013-07-29","index":9871,"close":187.58,"high":188.52,"low":186.93,"open":188.17,"volume":2210930},{"timestamp":1375191000,"date":"2013-07-30","index":9872,"close":187.39,"high":189.13,"low":187.2,"open":188.33,"volume":2785707},{"timestamp":1375277400,"date":"2013-07-31","index":9873,"close":186.46,"high":188.25,"low":185.94,"open":185.94,"volume":3985260}]},{"date":"2013-04-18","estimated":3.05,"reported":3,"pre":[{"timestamp":1364995800,"date":"2013-04-03","index":9790,"close":203.31,"high":205.44,"low":203.28,"open":204.89,"volume":3272725},{"timestamp":1365082200,"date":"2013-04-04","index":9791,"close":202.02,"high":203.57,"low":200.8,"open":203.41,"volume":3880137},{"timestamp":1365168600,"date":"2013-04-05","index":9792,"close":200.2,"high":200.61,"low":197.27,"open":199.9,"volume":4338808},{"timestamp":1365427800,"date":"2013-04-08","index":9793,"close":200.11,"high":200.11,"low":198.21,"open":199.88,"volume":2459355},{"timestamp":1365514200,"date":"2013-04-09","index":9794,"close":200.02,"high":200.76,"low":199.44,"open":200.34,"volume":2695856},{"timestamp":1365600600,"date":"2013-04-10","index":9795,"close":202.68,"high":203.16,"low":201.21,"open":202.54,"volume":3686313},{"timestamp":1365687000,"date":"2013-04-11","index":9796,"close":203.56,"high":203.72,"low":201.58,"open":202.2,"volume":3823758},{"timestamp":1365773400,"date":"2013-04-12","index":9797,"close":202.08,"high":202.19,"low":200.55,"open":201.52,"volume":3311008},{"timestamp":1366032600,"date":"2013-04-15","index":9798,"close":200.06,"high":202.38,"low":200.06,"open":201.19,"volume":4412133},{"timestamp":1366119000,"date":"2013-04-16","index":9799,"close":202.68,"high":202.68,"low":200,"open":201.57,"volume":2991037},{"timestamp":1366205400,"date":"2013-04-17","index":9800,"close":200.45,"high":201.81,"low":200.29,"open":201.27,"volume":3420211}],"post":[{"timestamp":1366291800,"date":"2013-04-18","index":9801,"close":198.04,"high":201,"low":197.08,"open":200.87,"volume":6801092},{"timestamp":1366378200,"date":"2013-04-19","index":9802,"close":181.64,"high":187.86,"low":181.41,"open":187.13,"volume":19713962},{"timestamp":1366637400,"date":"2013-04-22","index":9803,"close":179.57,"high":182.96,"low":179.43,"open":182.74,"volume":10298288},{"timestamp":1366723800,"date":"2013-04-23","index":9804,"close":183.18,"high":184.08,"low":180.32,"open":180.95,"volume":6585721},{"timestamp":1366810200,"date":"2013-04-24","index":9805,"close":183.28,"high":184.03,"low":182.69,"open":183.71,"volume":3863819},{"timestamp":1366896600,"date":"2013-04-25","index":9806,"close":185.42,"high":186.59,"low":183.86,"open":184.22,"volume":4864841},{"timestamp":1366983000,"date":"2013-04-26","index":9807,"close":185.76,"high":186.15,"low":184.75,"open":185.62,"volume":3650854},{"timestamp":1367242200,"date":"2013-04-29","index":9808,"close":190.39,"high":190.9,"low":186.09,"open":186.21,"volume":6205290},{"timestamp":1367328600,"date":"2013-04-30","index":9809,"close":193.63,"high":193.68,"low":188.67,"open":190.37,"volume":7886735},{"timestamp":1367415000,"date":"2013-05-01","index":9810,"close":190.85,"high":193.28,"low":190.44,"open":192.99,"volume":5124459},{"timestamp":1367501400,"date":"2013-05-02","index":9811,"close":193.49,"high":193.53,"low":190.97,"open":191.32,"volume":4126575}]},{"date":"2013-01-22","estimated":5.25,"reported":5.39,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9730,"close":185.46,"high":185.91,"low":184.3,"open":185.65,"volume":3535689},{"timestamp":1357569000,"date":"2013-01-07","index":9731,"close":184.65,"high":185.26,"low":183.88,"open":184.89,"volume":2993966},{"timestamp":1357655400,"date":"2013-01-08","index":9732,"close":184.39,"high":184.8,"low":183.17,"open":184.44,"volume":3166137},{"timestamp":1357741800,"date":"2013-01-09","index":9733,"close":183.86,"high":184.98,"low":183.22,"open":184.97,"volume":3359752},{"timestamp":1357828200,"date":"2013-01-10","index":9734,"close":184.4,"high":184.47,"low":182.87,"open":184.18,"volume":3774073},{"timestamp":1357914600,"date":"2013-01-11","index":9735,"close":185.9,"high":186.42,"low":184.42,"open":185.61,"volume":4058898},{"timestamp":1358173800,"date":"2013-01-14","index":9736,"close":184.15,"high":184.78,"low":183.32,"open":184.34,"volume":4364121},{"timestamp":1358260200,"date":"2013-01-15","index":9737,"close":184.03,"high":184.25,"low":182.02,"open":182.9,"volume":4364017},{"timestamp":1358346600,"date":"2013-01-16","index":9738,"close":184.12,"high":184.68,"low":182.93,"open":183.56,"volume":3099193},{"timestamp":1358433000,"date":"2013-01-17","index":9739,"close":185.13,"high":185.91,"low":184.74,"open":185.33,"volume":4060154},{"timestamp":1358519400,"date":"2013-01-18","index":9740,"close":185.92,"high":186.42,"low":185.28,"open":185.5,"volume":4769342}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9741,"close":187.46,"high":187.46,"low":185.48,"open":185.81,"volume":7502226},{"timestamp":1358951400,"date":"2013-01-23","index":9742,"close":195.72,"high":199.41,"low":194.42,"open":194.55,"volume":13106903},{"timestamp":1359037800,"date":"2013-01-24","index":9743,"close":195.43,"high":196.04,"low":194.15,"open":194.94,"volume":4651771},{"timestamp":1359124200,"date":"2013-01-25","index":9744,"close":195.96,"high":196.16,"low":195.15,"open":195.46,"volume":3513409},{"timestamp":1359383400,"date":"2013-01-28","index":9745,"close":195.92,"high":197.15,"low":195.31,"open":195.84,"volume":2953590},{"timestamp":1359469800,"date":"2013-01-29","index":9746,"close":194.93,"high":196.68,"low":194.68,"open":195.35,"volume":3783487},{"timestamp":1359556200,"date":"2013-01-30","index":9747,"close":194.57,"high":195.87,"low":194.25,"open":194.73,"volume":3136326},{"timestamp":1359642600,"date":"2013-01-31","index":9748,"close":194.14,"high":195.48,"low":194.03,"open":194.38,"volume":3233604},{"timestamp":1359729000,"date":"2013-02-01","index":9749,"close":196.16,"high":196.32,"low":194.88,"open":195.65,"volume":3525752},{"timestamp":1359988200,"date":"2013-02-04","index":9750,"close":194.83,"high":196,"low":194.62,"open":195.21,"volume":3335485},{"timestamp":1360074600,"date":"2013-02-05","index":9751,"close":193.87,"high":195.75,"low":193.6,"open":195.33,"volume":3804197}]},{"date":"2012-10-16","estimated":3.61,"reported":3.62,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9666,"close":201.21,"high":202.44,"low":198.8,"open":198.86,"volume":5707917},{"timestamp":1349184600,"date":"2012-10-02","index":9667,"close":200.61,"high":202.17,"low":199.33,"open":201.68,"volume":3473766},{"timestamp":1349271000,"date":"2012-10-03","index":9668,"close":201.25,"high":202.01,"low":200.1,"open":200.71,"volume":3339146},{"timestamp":1349357400,"date":"2012-10-04","index":9669,"close":201.14,"high":201.69,"low":199.36,"open":201.03,"volume":3093545},{"timestamp":1349443800,"date":"2012-10-05","index":9670,"close":201.33,"high":202.48,"low":200.82,"open":201.86,"volume":2989886},{"timestamp":1349703000,"date":"2012-10-08","index":9671,"close":200.59,"high":201.38,"low":200.01,"open":200.78,"volume":2073800},{"timestamp":1349789400,"date":"2012-10-09","index":9672,"close":198.84,"high":201.47,"low":198.57,"open":200.72,"volume":3745098},{"timestamp":1349875800,"date":"2012-10-10","index":9673,"close":196.77,"high":199.07,"low":196.03,"open":198.68,"volume":4209627},{"timestamp":1349962200,"date":"2012-10-11","index":9674,"close":196.71,"high":198.15,"low":196.59,"open":197.49,"volume":3043860},{"timestamp":1350048600,"date":"2012-10-12","index":9675,"close":198.66,"high":198.81,"low":196.52,"open":196.6,"volume":2836752},{"timestamp":1350307800,"date":"2012-10-15","index":9676,"close":199.74,"high":200.19,"low":198.68,"open":199.69,"volume":3201701}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9677,"close":201.72,"high":201.72,"low":200.26,"open":200.71,"volume":5891177},{"timestamp":1350480600,"date":"2012-10-17","index":9678,"close":191.81,"high":194.46,"low":189.82,"open":192.36,"volume":13256899},{"timestamp":1350567000,"date":"2012-10-18","index":9679,"close":186.39,"high":191.34,"low":185.54,"open":191.12,"volume":9723511},{"timestamp":1350653400,"date":"2012-10-19","index":9680,"close":184.86,"high":187.46,"low":184.68,"open":186.7,"volume":6924834},{"timestamp":1350912600,"date":"2012-10-22","index":9681,"close":185.85,"high":186.12,"low":183.98,"open":185.19,"volume":4605015},{"timestamp":1350999000,"date":"2012-10-23","index":9682,"close":182.84,"high":185.47,"low":182.54,"open":185.02,"volume":4631060},{"timestamp":1351085400,"date":"2012-10-24","index":9683,"close":182.33,"high":184.79,"low":182.18,"open":183.98,"volume":3909948},{"timestamp":1351171800,"date":"2012-10-25","index":9684,"close":183.17,"high":183.98,"low":182.32,"open":182.99,"volume":3399082},{"timestamp":1351258200,"date":"2012-10-26","index":9685,"close":184.77,"high":185.34,"low":183.05,"open":183.07,"volume":4190799},{"timestamp":1351690200,"date":"2012-10-31","index":9686,"close":185.98,"high":187.77,"low":185.11,"open":186.23,"volume":6330706},{"timestamp":1351776600,"date":"2012-11-01","index":9687,"close":188.48,"high":189.19,"low":185.99,"open":186.12,"volume":3931705}]},{"date":"2012-07-18","estimated":3.42,"reported":3.51,"pre":[{"timestamp":1341235800,"date":"2012-07-02","index":9603,"close":187.22,"high":188.53,"low":186.28,"open":187.72,"volume":2957042},{"timestamp":1341322200,"date":"2012-07-03","index":9604,"close":187.31,"high":187.71,"low":186.34,"open":186.86,"volume":1517118},{"timestamp":1341495000,"date":"2012-07-05","index":9605,"close":186.7,"high":188.19,"low":185.11,"open":186.31,"volume":2813949},{"timestamp":1341581400,"date":"2012-07-06","index":9606,"close":182.99,"high":185.41,"low":181.4,"open":185.39,"volume":5180733},{"timestamp":1341840600,"date":"2012-07-09","index":9607,"close":181.33,"high":182.6,"low":179.78,"open":182.37,"volume":4171553},{"timestamp":1341927000,"date":"2012-07-10","index":9608,"close":178.07,"high":182.73,"low":177.44,"open":181.93,"volume":4906054},{"timestamp":1342013400,"date":"2012-07-11","index":9609,"close":177.1,"high":179.12,"low":175.44,"open":178.03,"volume":5707081},{"timestamp":1342099800,"date":"2012-07-12","index":9610,"close":175.04,"high":176.28,"low":173.85,"open":176.15,"volume":5158140},{"timestamp":1342186200,"date":"2012-07-13","index":9611,"close":177.83,"high":178.14,"low":174.98,"open":175.39,"volume":4113918},{"timestamp":1342445400,"date":"2012-07-16","index":9612,"close":176.66,"high":177.92,"low":176.46,"open":177.42,"volume":3289042},{"timestamp":1342531800,"date":"2012-07-17","index":9613,"close":175.57,"high":178.1,"low":175.14,"open":177.56,"volume":5395896}],"post":[{"timestamp":1342618200,"date":"2012-07-18","index":9614,"close":179.97,"high":180.3,"low":175.48,"open":176.05,"volume":8388397},{"timestamp":1342704600,"date":"2012-07-19","index":9615,"close":186.75,"high":188.19,"low":184.48,"open":184.89,"volume":10873588},{"timestamp":1342791000,"date":"2012-07-20","index":9616,"close":183.99,"high":186.33,"low":183.72,"open":185.55,"volume":5010026},{"timestamp":1343050200,"date":"2012-07-23","index":9617,"close":182.44,"high":182.89,"low":179.92,"open":181.43,"volume":4084107},{"timestamp":1343136600,"date":"2012-07-24","index":9618,"close":181.97,"high":182.91,"low":180.27,"open":182.52,"volume":3762567},{"timestamp":1343223000,"date":"2012-07-25","index":9619,"close":182.68,"high":184.29,"low":180.99,"open":181.94,"volume":4010155},{"timestamp":1343309400,"date":"2012-07-26","index":9620,"close":185.42,"high":186.38,"low":184.1,"open":184.98,"volume":3433913},{"timestamp":1343395800,"date":"2012-07-27","index":9621,"close":187.75,"high":188.73,"low":185.42,"open":186.52,"volume":4369456},{"timestamp":1343655000,"date":"2012-07-30","index":9622,"close":188.03,"high":189.14,"low":187.3,"open":187.69,"volume":2915202},{"timestamp":1343741400,"date":"2012-07-31","index":9623,"close":187.36,"high":188.89,"low":187.27,"open":187.86,"volume":3668322},{"timestamp":1343827800,"date":"2012-08-01","index":9624,"close":186.6,"high":189.15,"low":186.16,"open":188.3,"volume":2677028}]},{"date":"2012-04-17","estimated":2.65,"reported":2.78,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9539,"close":199.47,"high":199.92,"low":198.86,"open":199.56,"volume":3363099},{"timestamp":1333373400,"date":"2012-04-02","index":9540,"close":200.26,"high":200.47,"low":198.94,"open":199.77,"volume":3543743},{"timestamp":1333459800,"date":"2012-04-03","index":9541,"close":200.29,"high":201.42,"low":199.37,"open":200.11,"volume":4279709},{"timestamp":1333546200,"date":"2012-04-04","index":9542,"close":196.99,"high":197.88,"low":196.17,"open":197.15,"volume":4606584},{"timestamp":1333632600,"date":"2012-04-05","index":9543,"close":196.43,"high":196.63,"low":195.47,"open":196.13,"volume":3984214},{"timestamp":1333978200,"date":"2012-04-09","index":9544,"close":195.93,"high":197.1,"low":194.43,"open":195.41,"volume":3479937},{"timestamp":1334064600,"date":"2012-04-10","index":9545,"close":193.43,"high":196.69,"low":193.28,"open":195.93,"volume":4323013},{"timestamp":1334151000,"date":"2012-04-11","index":9546,"close":193.67,"high":195.33,"low":193.56,"open":195.02,"volume":3521045},{"timestamp":1334237400,"date":"2012-04-12","index":9547,"close":196.29,"high":196.52,"low":193.73,"open":193.88,"volume":3064362},{"timestamp":1334323800,"date":"2012-04-13","index":9548,"close":193.88,"high":195.65,"low":193.88,"open":195.33,"volume":3940282},{"timestamp":1334583000,"date":"2012-04-16","index":9549,"close":193.8,"high":196.91,"low":193.8,"open":195.74,"volume":4002624}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9550,"close":198.33,"high":198.51,"low":195.17,"open":195.57,"volume":6344513},{"timestamp":1334755800,"date":"2012-04-18","index":9551,"close":191.33,"high":195.1,"low":191.2,"open":193.53,"volume":10620561},{"timestamp":1334842200,"date":"2012-04-19","index":9552,"close":190.74,"high":192.41,"low":188.83,"open":191.23,"volume":6027993},{"timestamp":1334928600,"date":"2012-04-20","index":9553,"close":190.82,"high":191.32,"low":190.33,"open":191.04,"volume":4977077},{"timestamp":1335187800,"date":"2012-04-23","index":9554,"close":189.89,"high":190.34,"low":188.14,"open":189.19,"volume":3785265},{"timestamp":1335274200,"date":"2012-04-24","index":9555,"close":191.2,"high":193.58,"low":190.12,"open":190.31,"volume":5885110},{"timestamp":1335360600,"date":"2012-04-25","index":9556,"close":194.62,"high":194.73,"low":192.93,"open":193.14,"volume":4187556},{"timestamp":1335447000,"date":"2012-04-26","index":9557,"close":196.54,"high":197.14,"low":194.46,"open":194.46,"volume":3454624},{"timestamp":1335533400,"date":"2012-04-27","index":9558,"close":197.72,"high":199.02,"low":196.85,"open":197.39,"volume":3657757},{"timestamp":1335792600,"date":"2012-04-30","index":9559,"close":197.97,"high":198.81,"low":197.25,"open":197.62,"volume":2900767},{"timestamp":1335879000,"date":"2012-05-01","index":9560,"close":198.85,"high":199.74,"low":197.62,"open":198.07,"volume":2840831}]},{"date":"2012-01-19","estimated":4.62,"reported":4.71,"pre":[{"timestamp":1325601000,"date":"2012-01-03","index":9478,"close":178.11,"high":180.41,"low":177.82,"open":178.52,"volume":5905716},{"timestamp":1325687400,"date":"2012-01-04","index":9479,"close":177.38,"high":178.14,"low":176.81,"open":177.41,"volume":4546648},{"timestamp":1325773800,"date":"2012-01-05","index":9480,"close":176.54,"high":176.89,"low":175.05,"open":176.68,"volume":4668403},{"timestamp":1325860200,"date":"2012-01-06","index":9481,"close":174.51,"high":176.37,"low":174.29,"open":176.28,"volume":5122367},{"timestamp":1326119400,"date":"2012-01-09","index":9482,"close":173.6,"high":174.25,"low":172.34,"open":174.19,"volume":5440455},{"timestamp":1326205800,"date":"2012-01-10","index":9483,"close":173.34,"high":175.64,"low":173.23,"open":175.17,"volume":5398406},{"timestamp":1326292200,"date":"2012-01-11","index":9484,"close":174.3,"high":174.77,"low":172.56,"open":172.78,"volume":4299897},{"timestamp":1326378600,"date":"2012-01-12","index":9485,"close":172.61,"high":173.91,"low":170.54,"open":173.86,"volume":7197526},{"timestamp":1326465000,"date":"2012-01-13","index":9486,"close":171.28,"high":171.71,"low":169.55,"open":171.59,"volume":5522043},{"timestamp":1326810600,"date":"2012-01-17","index":9487,"close":172.08,"high":174,"low":171.43,"open":172.43,"volume":6279556},{"timestamp":1326897000,"date":"2012-01-18","index":9488,"close":173.11,"high":173.61,"low":171.61,"open":171.92,"volume":4812228}],"post":[{"timestamp":1326983400,"date":"2012-01-19","index":9489,"close":172.58,"high":174.34,"low":172.42,"open":173.8,"volume":8961291},{"timestamp":1327069800,"date":"2012-01-20","index":9490,"close":180.23,"high":180.66,"low":176.63,"open":177.6,"volume":13440786},{"timestamp":1327329000,"date":"2012-01-23","index":9491,"close":181.63,"high":182.14,"low":179.42,"open":179.65,"volume":6016278},{"timestamp":1327415400,"date":"2012-01-24","index":9492,"close":183.49,"high":183.84,"low":180.23,"open":180.33,"volume":5591602},{"timestamp":1327501800,"date":"2012-01-25","index":9493,"close":183.3,"high":183.79,"low":181.27,"open":182.92,"volume":4560246},{"timestamp":1327588200,"date":"2012-01-26","index":9494,"close":182.58,"high":184.31,"low":182.09,"open":183.36,"volume":4188916},{"timestamp":1327674600,"date":"2012-01-27","index":9495,"close":182.08,"high":183.34,"low":181.46,"open":181.65,"volume":3514978},{"timestamp":1327933800,"date":"2012-01-30","index":9496,"close":184.03,"high":184.25,"low":179.94,"open":181.06,"volume":4559514},{"timestamp":1328020200,"date":"2012-01-31","index":9497,"close":184.13,"high":184.61,"low":182.6,"open":184.6,"volume":5048833},{"timestamp":1328106600,"date":"2012-02-01","index":9498,"close":184.15,"high":186.24,"low":183.95,"open":184.71,"volume":5322885},{"timestamp":1328193000,"date":"2012-02-02","index":9499,"close":183.11,"high":184.83,"low":182.92,"open":184.24,"volume":4087036}]},{"date":"2011-10-17","estimated":3.22,"reported":3.28,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9414,"close":167.18,"high":170.43,"low":167.07,"open":168.27,"volume":8166540},{"timestamp":1317648600,"date":"2011-10-03","index":9415,"close":165.67,"high":170.1,"low":165.43,"open":166.69,"volume":9458560},{"timestamp":1317735000,"date":"2011-10-04","index":9416,"close":167.06,"high":167.37,"low":161.45,"open":164,"volume":9623200},{"timestamp":1317821400,"date":"2011-10-05","index":9417,"close":169.07,"high":169.5,"low":165.09,"open":166.89,"volume":6120878},{"timestamp":1317907800,"date":"2011-10-06","index":9418,"close":173.7,"high":173.99,"low":167.93,"open":169.03,"volume":7511221},{"timestamp":1317994200,"date":"2011-10-07","index":9419,"close":174.37,"high":175.64,"low":173.65,"open":174.3,"volume":7157360},{"timestamp":1318253400,"date":"2011-10-10","index":9420,"close":178.41,"high":178.42,"low":174.86,"open":174.95,"volume":6050901},{"timestamp":1318339800,"date":"2011-10-11","index":9421,"close":176.86,"high":177.82,"low":176.01,"open":176.47,"volume":5575703},{"timestamp":1318426200,"date":"2011-10-12","index":9422,"close":177.93,"high":179.73,"low":177.49,"open":177.9,"volume":5583757},{"timestamp":1318512600,"date":"2011-10-13","index":9423,"close":178.6,"high":179.25,"low":176.39,"open":176.84,"volume":4601563},{"timestamp":1318599000,"date":"2011-10-14","index":9424,"close":182.15,"high":182.15,"low":179.47,"open":179.91,"volume":5615137}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9425,"close":178.38,"high":181.8,"low":177.72,"open":181.37,"volume":9194654},{"timestamp":1318944600,"date":"2011-10-18","index":9426,"close":171.03,"high":171.49,"low":168.5,"open":170.17,"volume":16452952},{"timestamp":1319031000,"date":"2011-10-19","index":9427,"close":169.59,"high":171.9,"low":169.23,"open":171.78,"volume":7016882},{"timestamp":1319117400,"date":"2011-10-20","index":9428,"close":169.46,"high":171.36,"low":168.42,"open":170.3,"volume":7859435},{"timestamp":1319203800,"date":"2011-10-21","index":9429,"close":173.64,"high":173.68,"low":170.89,"open":171.23,"volume":8424693},{"timestamp":1319463000,"date":"2011-10-24","index":9430,"close":174.24,"high":175.33,"low":172.68,"open":173.53,"volume":6161568},{"timestamp":1319549400,"date":"2011-10-25","index":9431,"close":172.43,"high":174.92,"low":172.09,"open":173.67,"volume":5620263},{"timestamp":1319635800,"date":"2011-10-26","index":9432,"close":173.97,"high":174.26,"low":171.16,"open":173.75,"volume":5635534},{"timestamp":1319722200,"date":"2011-10-27","index":9433,"close":177.71,"high":178.78,"low":175.12,"open":176.85,"volume":7382459},{"timestamp":1319808600,"date":"2011-10-28","index":9434,"close":179.21,"high":179.8,"low":177.13,"open":177.41,"volume":5240251},{"timestamp":1320067800,"date":"2011-10-31","index":9435,"close":176.51,"high":178.69,"low":176.51,"open":177.43,"volume":4926660}]},{"date":"2011-07-18","estimated":3.03,"reported":3.09,"pre":[{"timestamp":1309440600,"date":"2011-06-30","index":9350,"close":164.01,"high":164.87,"low":163.24,"open":163.59,"volume":5340039},{"timestamp":1309527000,"date":"2011-07-01","index":9351,"close":166.86,"high":166.97,"low":163.95,"open":164.06,"volume":5420058},{"timestamp":1309872600,"date":"2011-07-05","index":9352,"close":167.72,"high":167.72,"low":165.89,"open":165.89,"volume":4797479},{"timestamp":1309959000,"date":"2011-07-06","index":9353,"close":169.89,"high":169.95,"low":167.39,"open":167.49,"volume":6156651},{"timestamp":1310045400,"date":"2011-07-07","index":9354,"close":168.72,"high":169.47,"low":168.37,"open":169.01,"volume":6177258},{"timestamp":1310131800,"date":"2011-07-08","index":9355,"close":168.73,"high":168.73,"low":167.31,"open":167.77,"volume":4602295},{"timestamp":1310391000,"date":"2011-07-11","index":9356,"close":167.29,"high":168.4,"low":166.93,"open":167.21,"volume":4985759},{"timestamp":1310477400,"date":"2011-07-12","index":9357,"close":166.4,"high":167.66,"low":166.24,"open":167.24,"volume":5268493},{"timestamp":1310563800,"date":"2011-07-13","index":9358,"close":166.65,"high":168.57,"low":166.35,"open":167.21,"volume":4262241},{"timestamp":1310650200,"date":"2011-07-14","index":9359,"close":166.57,"high":168.36,"low":166.2,"open":166.73,"volume":4825303},{"timestamp":1310736600,"date":"2011-07-15","index":9360,"close":167.82,"high":168.2,"low":166.41,"open":167.38,"volume":5593067}],"post":[{"timestamp":1310995800,"date":"2011-07-18","index":9361,"close":167.57,"high":168.7,"low":165.95,"open":167.05,"volume":9288166},{"timestamp":1311082200,"date":"2011-07-19","index":9362,"close":177.07,"high":177.07,"low":170.79,"open":170.88,"volume":13854898},{"timestamp":1311168600,"date":"2011-07-20","index":9363,"close":175.57,"high":176.31,"low":174.95,"open":175.76,"volume":6172551},{"timestamp":1311255000,"date":"2011-07-21","index":9364,"close":176.77,"high":177.34,"low":174.86,"open":175.52,"volume":5186486},{"timestamp":1311341400,"date":"2011-07-22","index":9365,"close":177.04,"high":177.47,"low":176.16,"open":176.52,"volume":4723841},{"timestamp":1311600600,"date":"2011-07-25","index":9366,"close":175.62,"high":176.83,"low":175.22,"open":175.8,"volume":5216402},{"timestamp":1311687000,"date":"2011-07-26","index":9367,"close":174.89,"high":175.96,"low":174.62,"open":174.89,"volume":4556585},{"timestamp":1311773400,"date":"2011-07-27","index":9368,"close":173.37,"high":174.87,"low":172.97,"open":174.01,"volume":6073913},{"timestamp":1311859800,"date":"2011-07-28","index":9369,"close":173.8,"high":175.21,"low":172.93,"open":173.1,"volume":4684825},{"timestamp":1311946200,"date":"2011-07-29","index":9370,"close":173.85,"high":175.36,"low":171.83,"open":172.33,"volume":6972218},{"timestamp":1312205400,"date":"2011-08-01","index":9371,"close":172.8,"high":175.61,"low":170.65,"open":174.57,"volume":6111464}]},{"date":"2011-04-19","estimated":2.3,"reported":2.41,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9289,"close":157.03,"high":157.49,"low":156.39,"open":157.19,"volume":3373455},{"timestamp":1302010200,"date":"2011-04-05","index":9290,"close":156.78,"high":157.46,"low":156.42,"open":156.61,"volume":3778152},{"timestamp":1302096600,"date":"2011-04-06","index":9291,"close":156.83,"high":157.5,"low":156.61,"open":157.11,"volume":3948441},{"timestamp":1302183000,"date":"2011-04-07","index":9292,"close":157.15,"high":157.31,"low":156.1,"open":156.88,"volume":3835368},{"timestamp":1302269400,"date":"2011-04-08","index":9293,"close":156.84,"high":157.15,"low":155.98,"open":157.12,"volume":3477009},{"timestamp":1302528600,"date":"2011-04-11","index":9294,"close":156.74,"high":156.79,"low":155.94,"open":156.25,"volume":4329394},{"timestamp":1302615000,"date":"2011-04-12","index":9295,"close":156.07,"high":156.57,"low":155.16,"open":156.18,"volume":4038188},{"timestamp":1302701400,"date":"2011-04-13","index":9296,"close":156.74,"high":157.68,"low":156.46,"open":156.76,"volume":4374267},{"timestamp":1302787800,"date":"2011-04-14","index":9297,"close":157.72,"high":158.09,"low":155.98,"open":156.63,"volume":4915259},{"timestamp":1302874200,"date":"2011-04-15","index":9298,"close":158.9,"high":159.02,"low":157.62,"open":157.74,"volume":5530620},{"timestamp":1303133400,"date":"2011-04-18","index":9299,"close":158.64,"high":158.85,"low":155.7,"open":157.4,"volume":6444092}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9300,"close":158.13,"high":159.06,"low":157.21,"open":158.42,"volume":6848267},{"timestamp":1303306200,"date":"2011-04-20","index":9301,"close":157.5,"high":158.59,"low":155.06,"open":155.93,"volume":11392823},{"timestamp":1303392600,"date":"2011-04-21","index":9302,"close":160.88,"high":161.04,"low":157.61,"open":158.35,"volume":6441686},{"timestamp":1303738200,"date":"2011-04-25","index":9303,"close":160.3,"high":161.35,"low":159.88,"open":160.28,"volume":3748655},{"timestamp":1303824600,"date":"2011-04-26","index":9304,"close":161.08,"high":161.76,"low":160.04,"open":160.6,"volume":7635800},{"timestamp":1303911000,"date":"2011-04-27","index":9305,"close":162.88,"high":163.09,"low":161.05,"open":161.2,"volume":5543486},{"timestamp":1303997400,"date":"2011-04-28","index":9306,"close":163.27,"high":163.84,"low":162.24,"open":162.51,"volume":5321734},{"timestamp":1304083800,"date":"2011-04-29","index":9307,"close":163.08,"high":165.39,"low":162.98,"open":163.58,"volume":5844734},{"timestamp":1304343000,"date":"2011-05-02","index":9308,"close":164.58,"high":165.91,"low":163.95,"open":164.54,"volume":5644425},{"timestamp":1304429400,"date":"2011-05-03","index":9309,"close":165.27,"high":165.85,"low":163.7,"open":164.44,"volume":5238054},{"timestamp":1304515800,"date":"2011-05-04","index":9310,"close":163.12,"high":165.03,"low":162.13,"open":164.78,"volume":7207254}]},{"date":"2011-01-18","estimated":4.08,"reported":4.18,"pre":[{"timestamp":1293805800,"date":"2010-12-31","index":9225,"close":140.31,"high":140.6,"low":139.54,"open":140.28,"volume":3106411},{"timestamp":1294065000,"date":"2011-01-03","index":9226,"close":140.99,"high":141.68,"low":140.67,"open":140.74,"volume":4815575},{"timestamp":1294151400,"date":"2011-01-04","index":9227,"close":141.15,"high":141.7,"low":140.19,"open":141.07,"volume":5292865},{"timestamp":1294237800,"date":"2011-01-05","index":9228,"close":140.58,"high":140.99,"low":140.28,"open":140.86,"volume":4871640},{"timestamp":1294324200,"date":"2011-01-06","index":9229,"close":142.12,"high":142.25,"low":140.36,"open":140.66,"volume":5260543},{"timestamp":1294410600,"date":"2011-01-07","index":9230,"close":141.42,"high":142.31,"low":140.48,"open":142.25,"volume":4325942},{"timestamp":1294669800,"date":"2011-01-10","index":9231,"close":141.15,"high":141.55,"low":140.76,"open":141.09,"volume":3800536},{"timestamp":1294756200,"date":"2011-01-11","index":9232,"close":140.8,"high":141.83,"low":140.3,"open":141.68,"volume":4355126},{"timestamp":1294842600,"date":"2011-01-12","index":9233,"close":142.54,"high":142.72,"low":141.18,"open":141.48,"volume":4279709},{"timestamp":1294929000,"date":"2011-01-13","index":9234,"close":142.28,"high":142.72,"low":141.73,"open":142.68,"volume":3604307},{"timestamp":1295015400,"date":"2011-01-14","index":9235,"close":143.4,"high":143.4,"low":141.94,"open":142.34,"volume":4753233}],"post":[{"timestamp":1295361000,"date":"2011-01-18","index":9236,"close":144.02,"high":144.8,"low":142.81,"open":143.23,"volume":9599037},{"timestamp":1295447400,"date":"2011-01-19","index":9237,"close":148.84,"high":149.26,"low":146.11,"open":146.52,"volume":12699486},{"timestamp":1295533800,"date":"2011-01-20","index":9238,"close":148.95,"high":149.1,"low":147.66,"open":147.73,"volume":7782135},{"timestamp":1295620200,"date":"2011-01-21","index":9239,"close":148.66,"high":149.89,"low":148.15,"open":149.52,"volume":7331414},{"timestamp":1295879400,"date":"2011-01-24","index":9240,"close":152.61,"high":152.76,"low":148.5,"open":148.59,"volume":7620215},{"timestamp":1295965800,"date":"2011-01-25","index":9241,"close":154.34,"high":157.12,"low":152.01,"open":152.21,"volume":8640797},{"timestamp":1296052200,"date":"2011-01-26","index":9242,"close":153.96,"high":154.78,"low":153.37,"open":154.56,"volume":5599343},{"timestamp":1296138600,"date":"2011-01-27","index":9243,"close":153.99,"high":155.05,"low":153.79,"open":154.33,"volume":5102702},{"timestamp":1296225000,"date":"2011-01-28","index":9244,"close":152.21,"high":154.8,"low":151.69,"open":153.97,"volume":7034978},{"timestamp":1296484200,"date":"2011-01-31","index":9245,"close":154.88,"high":154.88,"low":151.7,"open":152.18,"volume":7528271},{"timestamp":1296570600,"date":"2011-02-01","index":9246,"close":156.37,"high":156.73,"low":154.88,"open":154.98,"volume":6099540}]},{"date":"2010-10-18","estimated":2.75,"reported":2.82,"pre":[{"timestamp":1285939800,"date":"2010-10-01","index":9162,"close":129.67,"high":130.29,"low":129.15,"open":129.55,"volume":5879775},{"timestamp":1286199000,"date":"2010-10-04","index":9163,"close":129.3,"high":129.94,"low":128.48,"open":129.28,"volume":4246655},{"timestamp":1286285400,"date":"2010-10-05","index":9164,"close":131.61,"high":131.84,"low":130.13,"open":130.19,"volume":6487815},{"timestamp":1286371800,"date":"2010-10-06","index":9165,"close":131.78,"high":131.89,"low":130.81,"open":130.86,"volume":5003018},{"timestamp":1286458200,"date":"2010-10-07","index":9166,"close":132.62,"high":132.77,"low":131.47,"open":131.85,"volume":6737077},{"timestamp":1286544600,"date":"2010-10-08","index":9167,"close":132.74,"high":132.97,"low":131.99,"open":132.31,"volume":4749677},{"timestamp":1286803800,"date":"2010-10-11","index":9168,"close":133.52,"high":133.79,"low":132.54,"open":132.69,"volume":4188498},{"timestamp":1286890200,"date":"2010-10-12","index":9169,"close":133.7,"high":133.83,"low":132.19,"open":132.31,"volume":5896616},{"timestamp":1286976600,"date":"2010-10-13","index":9170,"close":134.2,"high":135.26,"low":133.63,"open":133.76,"volume":9188378},{"timestamp":1287063000,"date":"2010-10-14","index":9171,"close":135.28,"high":135.28,"low":133.55,"open":134.18,"volume":5913143},{"timestamp":1287149400,"date":"2010-10-15","index":9172,"close":134.86,"high":135.85,"low":134.36,"open":135.85,"volume":7552538}],"post":[{"timestamp":1287408600,"date":"2010-10-18","index":9173,"close":136.55,"high":136.74,"low":134.65,"open":134.7,"volume":10797544},{"timestamp":1287495000,"date":"2010-10-19","index":9174,"close":131.96,"high":133.21,"low":130.69,"open":131.26,"volume":14810419},{"timestamp":1287581400,"date":"2010-10-20","index":9175,"close":132.95,"high":133.72,"low":132.06,"open":132.2,"volume":7264993},{"timestamp":1287667800,"date":"2010-10-21","index":9176,"close":133.68,"high":134.31,"low":132.31,"open":133.66,"volume":6507375},{"timestamp":1287754200,"date":"2010-10-22","index":9177,"close":133.53,"high":134.56,"low":133.33,"open":133.99,"volume":4294144},{"timestamp":1288013400,"date":"2010-10-25","index":9178,"close":133.69,"high":135.18,"low":133.66,"open":134.24,"volume":5094020},{"timestamp":1288099800,"date":"2010-10-26","index":9179,"close":134.48,"high":135.76,"low":132.44,"open":133.16,"volume":7664147},{"timestamp":1288186200,"date":"2010-10-27","index":9180,"close":135.21,"high":135.34,"low":132.89,"open":133.38,"volume":6762704},{"timestamp":1288272600,"date":"2010-10-28","index":9181,"close":134.7,"high":135.71,"low":134.24,"open":135.6,"volume":5733754},{"timestamp":1288359000,"date":"2010-10-29","index":9182,"close":137.28,"high":137.67,"low":134.56,"open":134.7,"volume":8827508},{"timestamp":1288618200,"date":"2010-11-01","index":9183,"close":137.02,"high":137.92,"low":136.06,"open":137.32,"volume":5935632}]},{"date":"2010-07-19","estimated":2.58,"reported":2.61,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":9098,"close":117.18,"high":118.75,"low":116.26,"open":118.12,"volume":10190237},{"timestamp":1278077400,"date":"2010-07-02","index":9099,"close":116.5,"high":117.87,"low":115.31,"open":117.87,"volume":6751407},{"timestamp":1278423000,"date":"2010-07-06","index":9100,"close":118.03,"high":119.15,"low":116.8,"open":118.15,"volume":6640740},{"timestamp":1278509400,"date":"2010-07-07","index":9101,"close":121.41,"high":121.53,"low":118.04,"open":118.04,"volume":7416454},{"timestamp":1278595800,"date":"2010-07-08","index":9102,"close":122.34,"high":122.51,"low":121.17,"open":121.77,"volume":5689508},{"timestamp":1278682200,"date":"2010-07-09","index":9103,"close":122.33,"high":122.56,"low":121.69,"open":122.28,"volume":4077308},{"timestamp":1278941400,"date":"2010-07-12","index":9104,"close":123.01,"high":123.16,"low":121.57,"open":121.77,"volume":4400417},{"timestamp":1279027800,"date":"2010-07-13","index":9105,"close":124.74,"high":125.22,"low":123.03,"open":123.3,"volume":6995334},{"timestamp":1279114200,"date":"2010-07-14","index":9106,"close":124.97,"high":125.81,"low":123.46,"open":123.63,"volume":6911131},{"timestamp":1279200600,"date":"2010-07-15","index":9107,"close":124.97,"high":125.16,"low":123.85,"open":124.16,"volume":6471393},{"timestamp":1279287000,"date":"2010-07-16","index":9108,"close":122.4,"high":124.43,"low":122.23,"open":124.24,"volume":7325033}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9109,"close":124.08,"high":124.65,"low":122.72,"open":123.01,"volume":8774476},{"timestamp":1279632600,"date":"2010-07-20","index":9110,"close":120.98,"high":120.99,"low":117.52,"open":117.56,"volume":17088920},{"timestamp":1279719000,"date":"2010-07-21","index":9111,"close":119.76,"high":120.94,"low":119.14,"open":120.88,"volume":9011813},{"timestamp":1279805400,"date":"2010-07-22","index":9112,"close":121.86,"high":122.16,"low":120.51,"open":120.76,"volume":7226814},{"timestamp":1279891800,"date":"2010-07-23","index":9113,"close":122.73,"high":123.14,"low":121.41,"open":121.7,"volume":5311588},{"timestamp":1280151000,"date":"2010-07-26","index":9114,"close":122.76,"high":122.78,"low":121.55,"open":122.54,"volume":5412945},{"timestamp":1280237400,"date":"2010-07-27","index":9115,"close":122.97,"high":123.49,"low":122.27,"open":123.12,"volume":4862017},{"timestamp":1280323800,"date":"2010-07-28","index":9116,"close":122.78,"high":123.66,"low":122.26,"open":123.01,"volume":4444245},{"timestamp":1280410200,"date":"2010-07-29","index":9117,"close":122.39,"high":123.8,"low":121.55,"open":123.38,"volume":9407933},{"timestamp":1280496600,"date":"2010-07-30","index":9118,"close":122.75,"high":123.31,"low":121.45,"open":121.83,"volume":6297966},{"timestamp":1280755800,"date":"2010-08-02","index":9119,"close":125.01,"high":125.43,"low":123.57,"open":123.57,"volume":6733625}]},{"date":"2010-04-19","estimated":1.93,"reported":1.97,"pre":[{"timestamp":1270128600,"date":"2010-04-01","index":9035,"close":122.61,"high":123.62,"low":121.94,"open":123.28,"volume":5209603},{"timestamp":1270474200,"date":"2010-04-05","index":9036,"close":123.66,"high":124.09,"low":122.5,"open":122.73,"volume":4308160},{"timestamp":1270560600,"date":"2010-04-06","index":9037,"close":123.26,"high":123.61,"low":122.42,"open":123.02,"volume":4106910},{"timestamp":1270647000,"date":"2010-04-07","index":9038,"close":122.83,"high":123.59,"low":122.38,"open":122.88,"volume":5394222},{"timestamp":1270733400,"date":"2010-04-08","index":9039,"close":122,"high":122.59,"low":121.61,"open":122.41,"volume":6283217},{"timestamp":1270819800,"date":"2010-04-09","index":9040,"close":123.1,"high":123.2,"low":121.53,"open":122.26,"volume":5423615},{"timestamp":1271079000,"date":"2010-04-12","index":9041,"close":122.72,"high":123.29,"low":122.6,"open":122.92,"volume":4175946},{"timestamp":1271165400,"date":"2010-04-13","index":9042,"close":123.36,"high":123.74,"low":122.22,"open":122.62,"volume":7132779},{"timestamp":1271251800,"date":"2010-04-14","index":9043,"close":125.48,"high":125.64,"low":123.77,"open":124.02,"volume":8938907},{"timestamp":1271338200,"date":"2010-04-15","index":9044,"close":125.13,"high":125.37,"low":124.46,"open":124.79,"volume":6720864},{"timestamp":1271424600,"date":"2010-04-16","index":9045,"close":124.89,"high":126.36,"low":124.52,"open":124.93,"volume":9985325}],"post":[{"timestamp":1271683800,"date":"2010-04-19","index":9046,"close":126.41,"high":126.46,"low":124.65,"open":124.65,"volume":11875970},{"timestamp":1271770200,"date":"2010-04-20","index":9047,"close":123.99,"high":124.6,"low":122.62,"open":123.52,"volume":15916459},{"timestamp":1271856600,"date":"2010-04-21","index":9048,"close":123.32,"high":124.54,"low":122.85,"open":124.16,"volume":7906923},{"timestamp":1271943000,"date":"2010-04-22","index":9049,"close":123.45,"high":123.67,"low":122.15,"open":122.98,"volume":6295351},{"timestamp":1272029400,"date":"2010-04-23","index":9050,"close":124.27,"high":124.38,"low":123.05,"open":123.4,"volume":6482376},{"timestamp":1272288600,"date":"2010-04-26","index":9051,"close":124.98,"high":125.28,"low":123.84,"open":124.05,"volume":5528528},{"timestamp":1272375000,"date":"2010-04-27","index":9052,"close":123.15,"high":126.2,"low":123.05,"open":124.19,"volume":11418868},{"timestamp":1272461400,"date":"2010-04-28","index":9053,"close":124.38,"high":124.73,"low":123.36,"open":123.71,"volume":7449926},{"timestamp":1272547800,"date":"2010-04-29","index":9054,"close":124.72,"high":125.44,"low":124.43,"open":124.81,"volume":6053097},{"timestamp":1272634200,"date":"2010-04-30","index":9055,"close":123.33,"high":124.89,"low":123.17,"open":124.69,"volume":6554968},{"timestamp":1272893400,"date":"2010-05-03","index":9056,"close":123.9,"high":124.42,"low":123.14,"open":123.7,"volume":5221737}]},{"date":"2010-01-19","estimated":3.47,"reported":3.59,"pre":[{"timestamp":1262269800,"date":"2009-12-31","index":8973,"close":125.14,"high":127.01,"low":125,"open":126.59,"volume":4417676},{"timestamp":1262615400,"date":"2010-01-04","index":8974,"close":126.63,"high":127.12,"low":125.1,"open":125.41,"volume":6438444},{"timestamp":1262701800,"date":"2010-01-05","index":8975,"close":125.1,"high":126.05,"low":124.38,"open":125.89,"volume":7156104},{"timestamp":1262788200,"date":"2010-01-06","index":8976,"close":124.28,"high":125.71,"low":124.1,"open":124.93,"volume":5863144},{"timestamp":1262874600,"date":"2010-01-07","index":8977,"close":123.85,"high":124.52,"low":123.24,"open":124.16,"volume":6109268},{"timestamp":1262961000,"date":"2010-01-08","index":8978,"close":125.1,"high":125.16,"low":123.37,"open":123.39,"volume":4390271},{"timestamp":1263220200,"date":"2010-01-11","index":8979,"close":123.79,"high":125.3,"low":123.01,"open":125.3,"volume":5993998},{"timestamp":1263306600,"date":"2010-01-12","index":8980,"close":124.77,"high":125.55,"low":123.33,"open":123.36,"volume":8453249},{"timestamp":1263393000,"date":"2010-01-13","index":8981,"close":124.5,"high":125.35,"low":123.48,"open":124.66,"volume":6752348},{"timestamp":1263479400,"date":"2010-01-14","index":8982,"close":126.49,"high":126.87,"low":124.2,"open":124.81,"volume":7438943},{"timestamp":1263565800,"date":"2010-01-15","index":8983,"close":125.98,"high":127.05,"low":125.33,"open":126.22,"volume":8885142}],"post":[{"timestamp":1263911400,"date":"2010-01-19","index":8984,"close":128.24,"high":128.35,"low":125.77,"open":125.84,"volume":14556345},{"timestamp":1263997800,"date":"2010-01-20","index":8985,"close":124.52,"high":125.38,"low":123.28,"open":124.72,"volume":15896585},{"timestamp":1264084200,"date":"2010-01-21","index":8986,"close":123.33,"high":124.94,"low":122.43,"open":124.73,"volume":10050596},{"timestamp":1264170600,"date":"2010-01-22","index":8987,"close":119.98,"high":123.22,"low":119.86,"open":123.01,"volume":10552676},{"timestamp":1264429800,"date":"2010-01-25","index":8988,"close":120.57,"high":121.31,"low":120.18,"open":120.77,"volume":6002471},{"timestamp":1264516200,"date":"2010-01-26","index":8989,"close":120.22,"high":122.13,"low":119.89,"open":120.38,"volume":7463524},{"timestamp":1264602600,"date":"2010-01-27","index":8990,"close":120.77,"high":121.38,"low":119.54,"open":120.29,"volume":9120283},{"timestamp":1264689000,"date":"2010-01-28","index":8991,"close":118.31,"high":121.45,"low":117.64,"open":121.44,"volume":10064821},{"timestamp":1264775400,"date":"2010-01-29","index":8992,"close":117.01,"high":119.5,"low":116.54,"open":118.85,"volume":12103475},{"timestamp":1265034600,"date":"2010-02-01","index":8993,"close":119.19,"high":119.46,"low":117.38,"open":117.81,"volume":7576073},{"timestamp":1265121000,"date":"2010-02-02","index":8994,"close":120.01,"high":120.28,"low":118.5,"open":119.3,"volume":6171295}]},{"date":"2009-10-15","estimated":2.38,"reported":2.4,"pre":[{"timestamp":1254317400,"date":"2009-09-30","index":8909,"close":114.35,"high":114.72,"low":112.38,"open":113.94,"volume":8089032},{"timestamp":1254403800,"date":"2009-10-01","index":8910,"close":112.72,"high":114.35,"low":112.39,"open":114.14,"volume":7392605},{"timestamp":1254490200,"date":"2009-10-02","index":8911,"close":113.79,"high":114.4,"low":112.1,"open":112.24,"volume":7930667},{"timestamp":1254749400,"date":"2009-10-05","index":8912,"close":114.48,"high":114.89,"low":112.93,"open":113.67,"volume":5934272},{"timestamp":1254835800,"date":"2009-10-06","index":8913,"close":116.01,"high":116.24,"low":114.93,"open":115.1,"volume":6965419},{"timestamp":1254922200,"date":"2009-10-07","index":8914,"close":117.38,"high":117.45,"low":115.62,"open":115.79,"volume":6142112},{"timestamp":1255008600,"date":"2009-10-08","index":8915,"close":116.91,"high":117.57,"low":116.49,"open":117.13,"volume":6796908},{"timestamp":1255095000,"date":"2009-10-09","index":8916,"close":120.39,"high":120.46,"low":116.92,"open":117.05,"volume":13726763},{"timestamp":1255354200,"date":"2009-10-12","index":8917,"close":121.45,"high":121.51,"low":119.69,"open":119.92,"volume":8086103},{"timestamp":1255440600,"date":"2009-10-13","index":8918,"close":121.43,"high":121.79,"low":120.65,"open":120.67,"volume":7930040},{"timestamp":1255527000,"date":"2009-10-14","index":8919,"close":122.71,"high":122.95,"low":121.03,"open":122.09,"volume":9984593}],"post":[{"timestamp":1255613400,"date":"2009-10-15","index":8920,"close":122.35,"high":122.37,"low":120.76,"open":121.95,"volume":12452212},{"timestamp":1255699800,"date":"2009-10-16","index":8921,"close":116.29,"high":118.26,"low":115.92,"open":117.73,"volume":20100877},{"timestamp":1255959000,"date":"2009-10-19","index":8922,"close":117.65,"high":117.93,"low":116.26,"open":116.41,"volume":7859749},{"timestamp":1256045400,"date":"2009-10-20","index":8923,"close":117.42,"high":118.07,"low":116.16,"open":117.93,"volume":9184612},{"timestamp":1256131800,"date":"2009-10-21","index":8924,"close":115.55,"high":118.65,"low":115.54,"open":116.81,"volume":7500866},{"timestamp":1256218200,"date":"2009-10-22","index":8925,"close":117.29,"high":117.59,"low":115.05,"open":115.44,"volume":6304242},{"timestamp":1256304600,"date":"2009-10-23","index":8926,"close":115.07,"high":117.65,"low":114.72,"open":117.54,"volume":7111963},{"timestamp":1256563800,"date":"2009-10-26","index":8927,"close":114.83,"high":117.06,"low":114.29,"open":115.31,"volume":6839271},{"timestamp":1256650200,"date":"2009-10-27","index":8928,"close":115.34,"high":116.77,"low":113.91,"open":114.89,"volume":9879888},{"timestamp":1256736600,"date":"2009-10-28","index":8929,"close":116.16,"high":116.33,"low":114.6,"open":115.17,"volume":9184298},{"timestamp":1256823000,"date":"2009-10-29","index":8930,"close":117.47,"high":117.62,"low":116.25,"open":116.78,"volume":6599632}]},{"date":"2009-07-16","estimated":2.02,"reported":2.32,"pre":[{"timestamp":1246368600,"date":"2009-06-30","index":8845,"close":99.83,"high":101.37,"low":99.24,"open":101.04,"volume":7858180},{"timestamp":1246455000,"date":"2009-07-01","index":8846,"close":100.23,"high":101.6,"low":100.12,"open":100.38,"volume":5792016},{"timestamp":1246541400,"date":"2009-07-02","index":8847,"close":97.26,"high":99.34,"low":97.26,"open":99.24,"volume":7349928},{"timestamp":1246887000,"date":"2009-07-06","index":8848,"close":97.18,"high":97.73,"low":96.05,"open":97.1,"volume":6822535},{"timestamp":1246973400,"date":"2009-07-07","index":8849,"close":95.78,"high":97.48,"low":95.63,"open":96.88,"volume":6993138},{"timestamp":1247059800,"date":"2009-07-08","index":8850,"close":96.25,"high":96.72,"low":95.12,"open":95.88,"volume":7720317},{"timestamp":1247146200,"date":"2009-07-09","index":8851,"close":97.59,"high":98.26,"low":96.41,"open":96.67,"volume":6436247},{"timestamp":1247232600,"date":"2009-07-10","index":8852,"close":96.4,"high":97.25,"low":95.41,"open":96.53,"volume":7809331},{"timestamp":1247491800,"date":"2009-07-13","index":8853,"close":99.06,"high":99.09,"low":95.78,"open":96.83,"volume":9931038},{"timestamp":1247578200,"date":"2009-07-14","index":8854,"close":98.71,"high":99.06,"low":98.01,"open":98.87,"volume":5662521},{"timestamp":1247664600,"date":"2009-07-15","index":8855,"close":102.5,"high":102.5,"low":100,"open":100.14,"volume":9099259}],"post":[{"timestamp":1247751000,"date":"2009-07-16","index":8856,"close":105.77,"high":106.09,"low":102.09,"open":102.14,"volume":15687803},{"timestamp":1247837400,"date":"2009-07-17","index":8857,"close":110.34,"high":110.45,"low":108.18,"open":108.42,"volume":21117589},{"timestamp":1248096600,"date":"2009-07-20","index":8858,"close":111.32,"high":111.74,"low":109.36,"open":109.49,"volume":11173895},{"timestamp":1248183000,"date":"2009-07-21","index":8859,"close":111.89,"high":111.89,"low":110.31,"open":110.77,"volume":8683578},{"timestamp":1248269400,"date":"2009-07-22","index":8860,"close":110.49,"high":112.05,"low":110.03,"open":111.07,"volume":9218816},{"timestamp":1248355800,"date":"2009-07-23","index":8861,"close":111.91,"high":112.81,"low":110,"open":110,"volume":8850624},{"timestamp":1248442200,"date":"2009-07-24","index":8862,"close":112.47,"high":112.95,"low":111.5,"open":111.55,"volume":6549006},{"timestamp":1248701400,"date":"2009-07-27","index":8863,"close":112.46,"high":112.73,"low":111.44,"open":111.81,"volume":5302383},{"timestamp":1248787800,"date":"2009-07-28","index":8864,"close":112.12,"high":112.35,"low":111.22,"open":111.5,"volume":6048913},{"timestamp":1248874200,"date":"2009-07-29","index":8865,"close":112.1,"high":112.12,"low":110.95,"open":111.24,"volume":5335541},{"timestamp":1248960600,"date":"2009-07-30","index":8866,"close":112.68,"high":114.12,"low":112.5,"open":112.81,"volume":7116043}]},{"date":"2009-04-20","estimated":1.66,"reported":1.7,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8784,"close":96.39,"high":97.5,"low":94.05,"open":94.79,"volume":16965074},{"timestamp":1238765400,"date":"2009-04-03","index":8785,"close":97.72,"high":98.15,"low":95.33,"open":95.34,"volume":11467193},{"timestamp":1239024600,"date":"2009-04-06","index":8786,"close":97.09,"high":97.37,"low":95.6,"open":96.46,"volume":9225511},{"timestamp":1239111000,"date":"2009-04-07","index":8787,"close":94.41,"high":96.08,"low":94.19,"open":95.76,"volume":9171746},{"timestamp":1239197400,"date":"2009-04-08","index":8788,"close":96.74,"high":97.08,"low":94.65,"open":95.08,"volume":7620319},{"timestamp":1239283800,"date":"2009-04-09","index":8789,"close":97.23,"high":97.94,"low":95.84,"open":97.52,"volume":8382330},{"timestamp":1239629400,"date":"2009-04-13","index":8790,"close":95.55,"high":97.18,"low":94.68,"open":95.87,"volume":8155871},{"timestamp":1239715800,"date":"2009-04-14","index":8791,"close":94.9,"high":95.55,"low":93.95,"open":94.72,"volume":6565428},{"timestamp":1239802200,"date":"2009-04-15","index":8792,"close":94.5,"high":94.7,"low":92.2,"open":93.91,"volume":8539753},{"timestamp":1239888600,"date":"2009-04-16","index":8793,"close":96.97,"high":97.44,"low":94.82,"open":95.35,"volume":9685437},{"timestamp":1239975000,"date":"2009-04-17","index":8794,"close":96.82,"high":97.55,"low":95.31,"open":96.73,"volume":10684053}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8795,"close":96.01,"high":96.74,"low":94.85,"open":95.88,"volume":13100836},{"timestamp":1240320600,"date":"2009-04-21","index":8796,"close":97.81,"high":97.97,"low":93.88,"open":94.08,"volume":15927128},{"timestamp":1240407000,"date":"2009-04-22","index":8797,"close":98.04,"high":99.29,"low":96.62,"open":96.72,"volume":12677520},{"timestamp":1240493400,"date":"2009-04-23","index":8798,"close":96.96,"high":98.26,"low":95.41,"open":98.14,"volume":9874658},{"timestamp":1240579800,"date":"2009-04-24","index":8799,"close":95.68,"high":97.11,"low":95.12,"open":96.72,"volume":10624745},{"timestamp":1240839000,"date":"2009-04-27","index":8800,"close":95.55,"high":97.22,"low":94.92,"open":95.23,"volume":9007524},{"timestamp":1240925400,"date":"2009-04-28","index":8801,"close":97.46,"high":98.21,"low":94.89,"open":94.99,"volume":11621583},{"timestamp":1241011800,"date":"2009-04-29","index":8802,"close":99.46,"high":100.38,"low":97.2,"open":97.5,"volume":10233750},{"timestamp":1241098200,"date":"2009-04-30","index":8803,"close":98.67,"high":101.39,"low":98.33,"open":99.95,"volume":11144607},{"timestamp":1241184600,"date":"2009-05-01","index":8804,"close":100.01,"high":100.25,"low":98.41,"open":99.22,"volume":6520973},{"timestamp":1241443800,"date":"2009-05-04","index":8805,"close":101.52,"high":102.06,"low":100.01,"open":100.63,"volume":8696339}]},{"date":"2009-01-20","estimated":3.03,"reported":3.28,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8722,"close":83.53,"high":83.74,"low":80.2,"open":80.2,"volume":7905877},{"timestamp":1231165800,"date":"2009-01-05","index":8723,"close":83,"high":83.81,"low":82.39,"open":82.62,"volume":8698222},{"timestamp":1231252200,"date":"2009-01-06","index":8724,"close":85.31,"high":86.43,"low":82.57,"open":83.28,"volume":10093377},{"timestamp":1231338600,"date":"2009-01-07","index":8725,"close":83.93,"high":84.89,"low":83.29,"open":83.97,"volume":8844035},{"timestamp":1231425000,"date":"2009-01-08","index":8726,"close":83.35,"high":84.26,"low":82.2,"open":83.95,"volume":7564463},{"timestamp":1231511400,"date":"2009-01-09","index":8727,"close":80.98,"high":83.65,"low":80.54,"open":83.22,"volume":7782554},{"timestamp":1231770600,"date":"2009-01-12","index":8728,"close":81.94,"high":82.79,"low":80.71,"open":80.85,"volume":8444044},{"timestamp":1231857000,"date":"2009-01-13","index":8729,"close":81.59,"high":82.78,"low":81.06,"open":81.74,"volume":8009431},{"timestamp":1231943400,"date":"2009-01-14","index":8730,"close":79.53,"high":81.09,"low":78.5,"open":80.5,"volume":9905620},{"timestamp":1232029800,"date":"2009-01-15","index":8731,"close":80.42,"high":81.1,"low":78.64,"open":79.93,"volume":12274601},{"timestamp":1232116200,"date":"2009-01-16","index":8732,"close":81.19,"high":81.97,"low":79.43,"open":80.89,"volume":11762584}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8733,"close":78.37,"high":81.19,"low":78.16,"open":81.03,"volume":14434905},{"timestamp":1232548200,"date":"2009-01-21","index":8734,"close":87.4,"high":87.57,"low":82.22,"open":82.5,"volume":26050630},{"timestamp":1232634600,"date":"2009-01-22","index":8735,"close":86.11,"high":86.75,"low":84.24,"open":85.88,"volume":12918832},{"timestamp":1232721000,"date":"2009-01-23","index":8736,"close":85.55,"high":86.71,"low":83.95,"open":84.51,"volume":10725370},{"timestamp":1232980200,"date":"2009-01-26","index":8737,"close":87.57,"high":88.59,"low":85.58,"open":85.82,"volume":10293477},{"timestamp":1233066600,"date":"2009-01-27","index":8738,"close":87.63,"high":87.93,"low":86.52,"open":87.73,"volume":9121957},{"timestamp":1233153000,"date":"2009-01-28","index":8739,"close":90.65,"high":90.76,"low":87.87,"open":88.62,"volume":14023931},{"timestamp":1233239400,"date":"2009-01-29","index":8740,"close":88.44,"high":90.42,"low":87.97,"open":89.46,"volume":9658241},{"timestamp":1233325800,"date":"2009-01-30","index":8741,"close":87.62,"high":89.37,"low":87.24,"open":88.17,"volume":10059382},{"timestamp":1233585000,"date":"2009-02-02","index":8742,"close":86.93,"high":87.82,"low":85.75,"open":86.62,"volume":10383014},{"timestamp":1233671400,"date":"2009-02-03","index":8743,"close":89.37,"high":89.61,"low":86.2,"open":87.07,"volume":9272267}]},{"date":"2008-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1222867800,"date":"2008-10-01","index":8658,"close":105.29,"high":111.66,"low":103.01,"open":110.43,"volume":13738582},{"timestamp":1222954200,"date":"2008-10-02","index":8659,"close":100.13,"high":105.13,"low":98.51,"open":103.71,"volume":11985277},{"timestamp":1223040600,"date":"2008-10-03","index":8660,"close":98.89,"high":106.07,"low":98.5,"open":100.54,"volume":10081243},{"timestamp":1223299800,"date":"2008-10-06","index":8661,"close":96.2,"high":98.47,"low":92.35,"open":96.76,"volume":12051384},{"timestamp":1223386200,"date":"2008-10-07","index":8662,"close":91.44,"high":98.11,"low":90.1,"open":97.04,"volume":11941241},{"timestamp":1223472600,"date":"2008-10-08","index":8663,"close":86.57,"high":93.19,"low":86.02,"open":87.49,"volume":18807498},{"timestamp":1223559000,"date":"2008-10-09","index":8664,"close":85.09,"high":91.12,"low":84.35,"open":91.1,"volume":22273106},{"timestamp":1223645400,"date":"2008-10-10","index":8665,"close":83.89,"high":87.63,"low":79.84,"open":83.57,"volume":25770720},{"timestamp":1223904600,"date":"2008-10-13","index":8666,"close":88.15,"high":89.49,"low":83.13,"open":86.46,"volume":17888274},{"timestamp":1223991000,"date":"2008-10-14","index":8667,"close":89.48,"high":94.65,"low":87.95,"open":92.18,"volume":15809453},{"timestamp":1224077400,"date":"2008-10-15","index":8668,"close":84.41,"high":91.1,"low":83.85,"open":88.69,"volume":11852017}],"post":[{"timestamp":1224163800,"date":"2008-10-16","index":8669,"close":87.5,"high":87.95,"low":80.64,"open":85.45,"volume":17019780},{"timestamp":1224250200,"date":"2008-10-17","index":8670,"close":86.79,"high":91.69,"low":83.85,"open":87.72,"volume":15931312},{"timestamp":1224509400,"date":"2008-10-20","index":8671,"close":88.44,"high":89.21,"low":85.4,"open":88.15,"volume":10195467},{"timestamp":1224595800,"date":"2008-10-21","index":8672,"close":84.95,"high":88.39,"low":84.67,"open":88.16,"volume":10163354},{"timestamp":1224682200,"date":"2008-10-22","index":8673,"close":79.92,"high":83.74,"low":77.25,"open":83.17,"volume":14851213},{"timestamp":1224768600,"date":"2008-10-23","index":8674,"close":80.64,"high":82.11,"low":77.44,"open":80.39,"volume":12926468},{"timestamp":1224855000,"date":"2008-10-24","index":8675,"close":78.46,"high":80.6,"low":75.35,"open":75.78,"volume":12852516},{"timestamp":1225114200,"date":"2008-10-27","index":8676,"close":76.16,"high":80.78,"low":75.54,"open":76.74,"volume":11609659},{"timestamp":1225200600,"date":"2008-10-28","index":8677,"close":83.44,"high":83.76,"low":76.02,"open":77.82,"volume":14859371},{"timestamp":1225287000,"date":"2008-10-29","index":8678,"close":84.32,"high":87,"low":82.46,"open":83.88,"volume":13275832},{"timestamp":1225373400,"date":"2008-10-30","index":8679,"close":86.7,"high":88.34,"low":84.99,"open":87.01,"volume":12587355}]},{"date":"2008-07-17","estimated":1.82,"reported":1.98,"pre":[{"timestamp":1214919000,"date":"2008-07-01","index":8594,"close":114.02,"high":114.11,"low":111.47,"open":112.33,"volume":10532592},{"timestamp":1215005400,"date":"2008-07-02","index":8595,"close":113.86,"high":115.25,"low":112.93,"open":113.2,"volume":8465487},{"timestamp":1215091800,"date":"2008-07-03","index":8596,"close":114.28,"high":115.47,"low":112.71,"open":114.67,"volume":6396499},{"timestamp":1215437400,"date":"2008-07-07","index":8597,"close":116.16,"high":117.25,"low":114.36,"open":114.36,"volume":9551131},{"timestamp":1215523800,"date":"2008-07-08","index":8598,"close":118.43,"high":118.54,"low":115.25,"open":115.25,"volume":10264712},{"timestamp":1215610200,"date":"2008-07-09","index":8599,"close":115.11,"high":119.02,"low":115.11,"open":118.75,"volume":9944008},{"timestamp":1215696600,"date":"2008-07-10","index":8600,"close":117.76,"high":118.11,"low":115.35,"open":115.35,"volume":10516066},{"timestamp":1215783000,"date":"2008-07-11","index":8601,"close":116.75,"high":118.3,"low":115.27,"open":116.44,"volume":9248104},{"timestamp":1216042200,"date":"2008-07-14","index":8602,"close":116.2,"high":118.79,"low":115.91,"open":118.08,"volume":8700000},{"timestamp":1216128600,"date":"2008-07-15","index":8603,"close":117.78,"high":119.02,"low":114.63,"open":115.68,"volume":11203183},{"timestamp":1216215000,"date":"2008-07-16","index":8604,"close":120.4,"high":121.31,"low":116.87,"open":117.41,"volume":10354145}],"post":[{"timestamp":1216301400,"date":"2008-07-17","index":8605,"close":120.96,"high":121.38,"low":118.55,"open":120.83,"volume":12863917},{"timestamp":1216387800,"date":"2008-07-18","index":8606,"close":124.18,"high":124.28,"low":119.9,"open":120.28,"volume":19160419},{"timestamp":1216647000,"date":"2008-07-21","index":8607,"close":123,"high":124.19,"low":122.03,"open":124.12,"volume":8137462},{"timestamp":1216733400,"date":"2008-07-22","index":8608,"close":124.28,"high":124.28,"low":121.66,"open":121.89,"volume":11954316},{"timestamp":1216819800,"date":"2008-07-23","index":8609,"close":123.82,"high":124.6,"low":122.65,"open":124.07,"volume":10700894},{"timestamp":1216906200,"date":"2008-07-24","index":8610,"close":124.28,"high":125.17,"low":123.14,"open":123.38,"volume":9357830},{"timestamp":1216992600,"date":"2008-07-25","index":8611,"close":122.88,"high":124.19,"low":122.37,"open":123.33,"volume":7913513},{"timestamp":1217251800,"date":"2008-07-28","index":8612,"close":120.7,"high":122.79,"low":120.58,"open":122.07,"volume":6377253},{"timestamp":1217338200,"date":"2008-07-29","index":8613,"close":122.05,"high":122.53,"low":120.7,"open":120.98,"volume":6254452},{"timestamp":1217424600,"date":"2008-07-30","index":8614,"close":123.19,"high":123.33,"low":121.5,"open":122.49,"volume":6094101},{"timestamp":1217511000,"date":"2008-07-31","index":8615,"close":122.35,"high":123.8,"low":122.12,"open":122.47,"volume":6126736}]},{"date":"2008-04-16","estimated":1.45,"reported":1.65,"pre":[{"timestamp":1207056600,"date":"2008-04-01","index":8530,"close":111.37,"high":113.16,"low":109.91,"open":110.13,"volume":12421668},{"timestamp":1207143000,"date":"2008-04-02","index":8531,"close":109.76,"high":111.74,"low":108.97,"open":111.7,"volume":8375950},{"timestamp":1207229400,"date":"2008-04-03","index":8532,"close":110.92,"high":111.68,"low":108.85,"open":109.32,"volume":7377333},{"timestamp":1207315800,"date":"2008-04-04","index":8533,"close":110.67,"high":111.45,"low":109.56,"open":110.95,"volume":5996927},{"timestamp":1207575000,"date":"2008-04-07","index":8534,"close":111.2,"high":112.21,"low":110.73,"open":111.25,"volume":6465535},{"timestamp":1207661400,"date":"2008-04-08","index":8535,"close":111.16,"high":111.74,"low":110.21,"open":110.63,"volume":7618332},{"timestamp":1207747800,"date":"2008-04-09","index":8536,"close":111.63,"high":112.54,"low":110.63,"open":111.38,"volume":7132779},{"timestamp":1207834200,"date":"2008-04-10","index":8537,"close":113.56,"high":113.98,"low":111.74,"open":111.79,"volume":9570168},{"timestamp":1207920600,"date":"2008-04-11","index":8538,"close":110.9,"high":112.62,"low":110.43,"open":112.15,"volume":9996413},{"timestamp":1208179800,"date":"2008-04-14","index":8539,"close":112.12,"high":112.75,"low":110.85,"open":111.09,"volume":8101898},{"timestamp":1208266200,"date":"2008-04-15","index":8540,"close":112.02,"high":112.5,"low":110.46,"open":111.95,"volume":9039532}],"post":[{"timestamp":1208352600,"date":"2008-04-16","index":8541,"close":115.17,"high":115.17,"low":112.02,"open":112.95,"volume":20206314},{"timestamp":1208439000,"date":"2008-04-17","index":8542,"close":117.67,"high":118.28,"low":115.39,"open":117.01,"volume":19873059},{"timestamp":1208525400,"date":"2008-04-18","index":8543,"close":118.93,"high":119.5,"low":117.73,"open":118.47,"volume":13065377},{"timestamp":1208784600,"date":"2008-04-21","index":8544,"close":118.88,"high":119.03,"low":116.68,"open":118.18,"volume":7272629},{"timestamp":1208871000,"date":"2008-04-22","index":8545,"close":118.23,"high":118.88,"low":117.6,"open":118.42,"volume":5666705},{"timestamp":1208957400,"date":"2008-04-23","index":8546,"close":118.16,"high":119.29,"low":117.25,"open":118.25,"volume":7942592},{"timestamp":1209043800,"date":"2008-04-24","index":8547,"close":118.73,"high":119.41,"low":117.33,"open":117.95,"volume":6272548},{"timestamp":1209130200,"date":"2008-04-25","index":8548,"close":117.67,"high":119.02,"low":116.69,"open":119.02,"volume":6603816},{"timestamp":1209389400,"date":"2008-04-28","index":8549,"close":116.34,"high":117.64,"low":116.29,"open":117.22,"volume":5863039},{"timestamp":1209475800,"date":"2008-04-29","index":8550,"close":117.45,"high":117.78,"low":116.67,"open":116.67,"volume":7558396},{"timestamp":1209562200,"date":"2008-04-30","index":8551,"close":115.39,"high":118.07,"low":115.2,"open":117.92,"volume":8502202}]},{"date":"2008-01-17","estimated":2.68,"reported":2.8,"pre":[{"timestamp":1199284200,"date":"2008-01-02","index":8469,"close":100.09,"high":104.2,"low":99.59,"open":104.2,"volume":9940661},{"timestamp":1199370600,"date":"2008-01-03","index":8470,"close":100.29,"high":100.93,"low":99.41,"open":100.22,"volume":7875229},{"timestamp":1199457000,"date":"2008-01-04","index":8471,"close":96.68,"high":99.38,"low":96.06,"open":99.38,"volume":11542192},{"timestamp":1199716200,"date":"2008-01-07","index":8472,"close":95.65,"high":96.56,"low":94.67,"open":95.84,"volume":13232318},{"timestamp":1199802600,"date":"2008-01-08","index":8473,"close":93.3,"high":95.97,"low":92.9,"open":95.65,"volume":9868382},{"timestamp":1199889000,"date":"2008-01-09","index":8474,"close":93.99,"high":94.79,"low":92.89,"open":93.46,"volume":11424517},{"timestamp":1199975400,"date":"2008-01-10","index":8475,"close":95.53,"high":96.42,"low":92.88,"open":93.11,"volume":11123896},{"timestamp":1200061800,"date":"2008-01-11","index":8476,"close":93.37,"high":95.09,"low":92.77,"open":94.84,"volume":9372055},{"timestamp":1200321000,"date":"2008-01-14","index":8477,"close":98.4,"high":100.95,"low":96.87,"open":100.39,"volume":18837832},{"timestamp":1200407400,"date":"2008-01-15","index":8478,"close":97.35,"high":100.04,"low":96.78,"open":97.54,"volume":12164457},{"timestamp":1200493800,"date":"2008-01-16","index":8479,"close":97.16,"high":98.34,"low":95.74,"open":95.74,"volume":13265058}],"post":[{"timestamp":1200580200,"date":"2008-01-17","index":8480,"close":96.65,"high":98.9,"low":95.65,"open":97.51,"volume":12482964},{"timestamp":1200666600,"date":"2008-01-18","index":8481,"close":98.85,"high":102.03,"low":97.99,"open":102.03,"volume":24969798},{"timestamp":1201012200,"date":"2008-01-22","index":8482,"close":96.77,"high":98.56,"low":94.22,"open":94.22,"volume":15825457},{"timestamp":1201098600,"date":"2008-01-23","index":8483,"close":101.43,"high":101.66,"low":94.17,"open":95.25,"volume":20489153},{"timestamp":1201185000,"date":"2008-01-24","index":8484,"close":102.21,"high":102.78,"low":100.08,"open":101.7,"volume":13624882},{"timestamp":1201271400,"date":"2008-01-25","index":8485,"close":99.92,"high":103.05,"low":99.52,"open":103.05,"volume":10486568},{"timestamp":1201530600,"date":"2008-01-28","index":8486,"close":100.36,"high":101.12,"low":99.26,"open":99.85,"volume":8219991},{"timestamp":1201617000,"date":"2008-01-29","index":8487,"close":101.43,"high":102.1,"low":100,"open":100.86,"volume":6920545},{"timestamp":1201703400,"date":"2008-01-30","index":8488,"close":101,"high":102.92,"low":100.25,"open":101.2,"volume":7772931},{"timestamp":1201789800,"date":"2008-01-31","index":8489,"close":102.4,"high":103.22,"low":99.14,"open":99.63,"volume":9471112},{"timestamp":1201876200,"date":"2008-02-01","index":8490,"close":104.28,"high":104.59,"low":101.2,"open":102.45,"volume":8417267}]},{"date":"2007-10-16","estimated":1.67,"reported":1.68,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8405,"close":113.8,"high":114.24,"low":112.33,"open":112.44,"volume":7089056},{"timestamp":1191331800,"date":"2007-10-02","index":8406,"close":113.15,"high":114.34,"low":112.94,"open":114.06,"volume":7229429},{"timestamp":1191418200,"date":"2007-10-03","index":8407,"close":111.28,"high":112.66,"low":111.17,"open":112.48,"volume":8278149},{"timestamp":1191504600,"date":"2007-10-04","index":8408,"close":110.6,"high":111.62,"low":109.94,"open":111.09,"volume":6461665},{"timestamp":1191591000,"date":"2007-10-05","index":8409,"close":111.19,"high":111.58,"low":110.39,"open":111.06,"volume":6013872},{"timestamp":1191850200,"date":"2007-10-08","index":8410,"close":112.59,"high":113.03,"low":110.78,"open":110.99,"volume":5044753},{"timestamp":1191936600,"date":"2007-10-09","index":8411,"close":113.1,"high":113.29,"low":111.3,"open":112.67,"volume":5931448},{"timestamp":1192023000,"date":"2007-10-10","index":8412,"close":113.4,"high":113.58,"low":112.5,"open":112.81,"volume":6185835},{"timestamp":1192109400,"date":"2007-10-11","index":8413,"close":112.86,"high":116.12,"low":112.21,"open":113.76,"volume":13617665},{"timestamp":1192195800,"date":"2007-10-12","index":8414,"close":112.63,"high":113.66,"low":112.12,"open":113.29,"volume":5916385},{"timestamp":1192455000,"date":"2007-10-15","index":8415,"close":112.84,"high":113.16,"low":111.62,"open":112.76,"volume":6555596}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8416,"close":114.34,"high":114.67,"low":112.33,"open":112.83,"volume":12057556},{"timestamp":1192627800,"date":"2007-10-17","index":8417,"close":110.69,"high":112.82,"low":109.13,"open":112.82,"volume":18933123},{"timestamp":1192714200,"date":"2007-10-18","index":8418,"close":109.75,"high":111.29,"low":109.41,"open":109.77,"volume":8092379},{"timestamp":1192800600,"date":"2007-10-19","index":8419,"close":107.34,"high":109.88,"low":106.88,"open":108.97,"volume":10802251},{"timestamp":1193059800,"date":"2007-10-22","index":8420,"close":108.38,"high":108.87,"low":106.08,"open":106.09,"volume":7925437},{"timestamp":1193146200,"date":"2007-10-23","index":8421,"close":109.64,"high":109.75,"low":108.51,"open":108.78,"volume":5818793},{"timestamp":1193232600,"date":"2007-10-24","index":8422,"close":107.98,"high":109.42,"low":106.77,"open":109.18,"volume":8443940},{"timestamp":1193319000,"date":"2007-10-25","index":8423,"close":107.85,"high":109.37,"low":106.78,"open":108.34,"volume":6819815},{"timestamp":1193405400,"date":"2007-10-26","index":8424,"close":108.73,"high":108.99,"low":107.14,"open":108.03,"volume":5261694},{"timestamp":1193664600,"date":"2007-10-29","index":8425,"close":109.75,"high":109.95,"low":108.84,"open":108.89,"volume":5337947},{"timestamp":1193751000,"date":"2007-10-30","index":8426,"close":109.1,"high":109.85,"low":108.75,"open":109.46,"volume":4200213}]},{"date":"2007-07-18","estimated":1.47,"reported":1.5,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":8342,"close":100.39,"high":101.15,"low":99.98,"open":100.76,"volume":4917560},{"timestamp":1183469400,"date":"2007-07-03","index":8343,"close":101.89,"high":102.37,"low":100.61,"open":100.86,"volume":4411923},{"timestamp":1183642200,"date":"2007-07-05","index":8344,"close":103.3,"high":103.62,"low":101.32,"open":101.63,"volume":6977761},{"timestamp":1183728600,"date":"2007-07-06","index":8345,"close":104.24,"high":104.84,"low":102.93,"open":103.05,"volume":9390151},{"timestamp":1183987800,"date":"2007-07-09","index":8346,"close":104.18,"high":104.54,"low":103.44,"open":103.95,"volume":6324430},{"timestamp":1184074200,"date":"2007-07-10","index":8347,"close":103.85,"high":104.35,"low":103.49,"open":103.78,"volume":6494928},{"timestamp":1184160600,"date":"2007-07-11","index":8348,"close":104.3,"high":104.78,"low":103.49,"open":103.54,"volume":6158639},{"timestamp":1184247000,"date":"2007-07-12","index":8349,"close":104.47,"high":104.83,"low":103.46,"open":104.54,"volume":9983129},{"timestamp":1184333400,"date":"2007-07-13","index":8350,"close":103.82,"high":104.4,"low":103.35,"open":103.97,"volume":7451809},{"timestamp":1184592600,"date":"2007-07-16","index":8351,"close":104.84,"high":105.2,"low":103.65,"open":103.8,"volume":9271953},{"timestamp":1184679000,"date":"2007-07-17","index":8352,"close":105.9,"high":106.57,"low":104.64,"open":104.84,"volume":7970415}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8353,"close":106.2,"high":106.96,"low":105.2,"open":105.4,"volume":10621189},{"timestamp":1184851800,"date":"2007-07-19","index":8354,"close":110.76,"high":111.36,"low":109.61,"open":109.94,"volume":18076554},{"timestamp":1184938200,"date":"2007-07-20","index":8355,"close":109.76,"high":110.76,"low":108.93,"open":109.8,"volume":12244790},{"timestamp":1185197400,"date":"2007-07-23","index":8356,"close":111.26,"high":111.31,"low":109.8,"open":109.83,"volume":8410781},{"timestamp":1185283800,"date":"2007-07-24","index":8357,"close":111.06,"high":111.85,"low":109.96,"open":110.25,"volume":10982268},{"timestamp":1185370200,"date":"2007-07-25","index":8358,"close":112.91,"high":113.17,"low":110.17,"open":111.08,"volume":11861640},{"timestamp":1185456600,"date":"2007-07-26","index":8359,"close":111.41,"high":113.59,"low":110.44,"open":111.86,"volume":17595917},{"timestamp":1185543000,"date":"2007-07-27","index":8360,"close":110.54,"high":112.76,"low":110.54,"open":111.49,"volume":18973080},{"timestamp":1185802200,"date":"2007-07-30","index":8361,"close":109.48,"high":110.66,"low":108.53,"open":109.94,"volume":15789788},{"timestamp":1185888600,"date":"2007-07-31","index":8362,"close":105.78,"high":109.67,"low":105.18,"open":109.67,"volume":18635745},{"timestamp":1185975000,"date":"2007-08-01","index":8363,"close":107.11,"high":107.77,"low":105.22,"open":105.54,"volume":12960254}]},{"date":"2007-04-17","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8278,"close":90.11,"high":90.58,"low":89.46,"open":90.1,"volume":7989453},{"timestamp":1175520600,"date":"2007-04-02","index":8279,"close":91.02,"high":91.3,"low":89.92,"open":90.35,"volume":6154350},{"timestamp":1175607000,"date":"2007-04-03","index":8280,"close":91.87,"high":92,"low":91.14,"open":91.25,"volume":5994417},{"timestamp":1175693400,"date":"2007-04-04","index":8281,"close":91.98,"high":92.21,"low":91.37,"open":91.59,"volume":4472905},{"timestamp":1175779800,"date":"2007-04-05","index":8282,"close":92.28,"high":92.5,"low":91.54,"open":91.76,"volume":3459227},{"timestamp":1176125400,"date":"2007-04-09","index":8283,"close":92.37,"high":92.68,"low":91.89,"open":92.19,"volume":5073728},{"timestamp":1176211800,"date":"2007-04-10","index":8284,"close":92.22,"high":92.54,"low":91.93,"open":92.16,"volume":3761834},{"timestamp":1176298200,"date":"2007-04-11","index":8285,"close":90.98,"high":92.45,"low":90.77,"open":92.27,"volume":6209997},{"timestamp":1176384600,"date":"2007-04-12","index":8286,"close":91.46,"high":91.61,"low":90.37,"open":90.85,"volume":7411224},{"timestamp":1176471000,"date":"2007-04-13","index":8287,"close":90.76,"high":91.54,"low":90.43,"open":91.54,"volume":6305079},{"timestamp":1176730200,"date":"2007-04-16","index":8288,"close":91.95,"high":92.07,"low":90.55,"open":90.81,"volume":7180895}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8289,"close":92.85,"high":93.37,"low":91.8,"open":92.07,"volume":10736144},{"timestamp":1176903000,"date":"2007-04-18","index":8290,"close":90.63,"high":91.69,"low":90.25,"open":90.63,"volume":16601798},{"timestamp":1176989400,"date":"2007-04-19","index":8291,"close":90.14,"high":90.7,"low":89.87,"open":90.34,"volume":9880098},{"timestamp":1177075800,"date":"2007-04-20","index":8292,"close":90.42,"high":90.97,"low":89.78,"open":90.84,"volume":9769954},{"timestamp":1177335000,"date":"2007-04-23","index":8293,"close":91.02,"high":91.52,"low":90.87,"open":90.98,"volume":7580780},{"timestamp":1177421400,"date":"2007-04-24","index":8294,"close":94.16,"high":95.51,"low":92.95,"open":92.95,"volume":22437432},{"timestamp":1177507800,"date":"2007-04-25","index":8295,"close":97,"high":97.23,"low":94.39,"open":94.4,"volume":15509356},{"timestamp":1177594200,"date":"2007-04-26","index":8296,"close":96.46,"high":97.04,"low":95.8,"open":96.56,"volume":9004491},{"timestamp":1177680600,"date":"2007-04-27","index":8297,"close":96.72,"high":96.72,"low":95.66,"open":95.89,"volume":6423904},{"timestamp":1177939800,"date":"2007-04-30","index":8298,"close":97.72,"high":98.47,"low":96.53,"open":96.66,"volume":10512718},{"timestamp":1178026200,"date":"2007-05-01","index":8299,"close":98.63,"high":98.63,"low":97.56,"open":97.57,"volume":9068925}]},{"date":"2007-01-18","estimated":2.19,"reported":2.26,"pre":[{"timestamp":1167402600,"date":"2006-12-29","index":8217,"close":92.88,"high":93.58,"low":92.57,"open":92.73,"volume":4660871},{"timestamp":1167834600,"date":"2007-01-03","index":8218,"close":92.99,"high":94.07,"low":92.03,"open":92.91,"volume":9619853},{"timestamp":1167921000,"date":"2007-01-04","index":8219,"close":93.99,"high":94.45,"low":92.62,"open":92.97,"volume":11008627},{"timestamp":1168007400,"date":"2007-01-05","index":8220,"close":93.14,"high":93.64,"low":92.65,"open":93.31,"volume":7553480},{"timestamp":1168266600,"date":"2007-01-08","index":8221,"close":94.55,"high":95.12,"low":94.02,"open":94.17,"volume":10815640},{"timestamp":1168353000,"date":"2007-01-09","index":8222,"close":95.67,"high":95.92,"low":94.71,"open":94.72,"volume":11619177},{"timestamp":1168439400,"date":"2007-01-10","index":8223,"close":94.54,"high":94.69,"low":93.62,"open":94.17,"volume":9147061},{"timestamp":1168525800,"date":"2007-01-11","index":8224,"close":94.31,"high":95.51,"low":94.17,"open":94.65,"volume":8368732},{"timestamp":1168612200,"date":"2007-01-12","index":8225,"close":94.97,"high":95.31,"low":94.17,"open":94.64,"volume":6941779},{"timestamp":1168957800,"date":"2007-01-16","index":8226,"close":96.39,"high":96.41,"low":94.93,"open":95.03,"volume":10043901},{"timestamp":1169044200,"date":"2007-01-17","index":8227,"close":95.62,"high":96.46,"low":95.51,"open":96.26,"volume":8577932}],"post":[{"timestamp":1169130600,"date":"2007-01-18","index":8228,"close":95.08,"high":95.55,"low":94.56,"open":95.41,"volume":15309361},{"timestamp":1169217000,"date":"2007-01-19","index":8229,"close":91.94,"high":92.59,"low":90.39,"open":90.82,"volume":27233447},{"timestamp":1169476200,"date":"2007-01-22","index":8230,"close":92.84,"high":92.95,"low":91.89,"open":92.18,"volume":14162108},{"timestamp":1169562600,"date":"2007-01-23","index":8231,"close":92.81,"high":93.1,"low":91.97,"open":92.65,"volume":10812920},{"timestamp":1169649000,"date":"2007-01-24","index":8232,"close":93.12,"high":93.29,"low":92.33,"open":92.81,"volume":5962200},{"timestamp":1169735400,"date":"2007-01-25","index":8233,"close":93.22,"high":93.61,"low":92.94,"open":92.94,"volume":6486560},{"timestamp":1169821800,"date":"2007-01-26","index":8234,"close":93.16,"high":93.53,"low":92.58,"open":93.23,"volume":6036571},{"timestamp":1170081000,"date":"2007-01-29","index":8235,"close":94.21,"high":94.32,"low":93.16,"open":93.4,"volume":7630361},{"timestamp":1170167400,"date":"2007-01-30","index":8236,"close":95,"high":95.08,"low":94.17,"open":94.24,"volume":7508083},{"timestamp":1170253800,"date":"2007-01-31","index":8237,"close":94.79,"high":95.11,"low":94.02,"open":94.46,"volume":6728500},{"timestamp":1170340200,"date":"2007-02-01","index":8238,"close":94.65,"high":94.82,"low":93.65,"open":94.62,"volume":6914792}]},{"date":"2006-10-17","estimated":1.35,"reported":1.45,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8155,"close":78.27,"high":78.84,"low":77.99,"open":78.16,"volume":4689532},{"timestamp":1159882200,"date":"2006-10-03","index":8156,"close":78.06,"high":78.64,"low":77.97,"open":78.28,"volume":5061071},{"timestamp":1159968600,"date":"2006-10-04","index":8157,"close":79.45,"high":79.59,"low":78.04,"open":78.06,"volume":6400788},{"timestamp":1160055000,"date":"2006-10-05","index":8158,"close":79.27,"high":79.55,"low":78.97,"open":79.17,"volume":5184604},{"timestamp":1160141400,"date":"2006-10-06","index":8159,"close":79.48,"high":80.1,"low":78.87,"open":79.28,"volume":5586581},{"timestamp":1160400600,"date":"2006-10-09","index":8160,"close":80.31,"high":80.38,"low":79.35,"open":79.48,"volume":4696749},{"timestamp":1160487000,"date":"2006-10-10","index":8161,"close":80.49,"high":80.91,"low":79.89,"open":80.03,"volume":4929693},{"timestamp":1160573400,"date":"2006-10-11","index":8162,"close":80.49,"high":80.97,"low":80.11,"open":80.45,"volume":5450288},{"timestamp":1160659800,"date":"2006-10-12","index":8163,"close":80.98,"high":81.17,"low":80.4,"open":80.5,"volume":4876138},{"timestamp":1160746200,"date":"2006-10-13","index":8164,"close":82.29,"high":82.42,"low":80.73,"open":80.74,"volume":8146876},{"timestamp":1161005400,"date":"2006-10-16","index":8165,"close":82.9,"high":83.75,"low":81.98,"open":82.29,"volume":9030223}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8166,"close":83.13,"high":84.07,"low":82.43,"open":82.53,"volume":13907093},{"timestamp":1161178200,"date":"2006-10-18","index":8167,"close":85.87,"high":87.99,"low":85.78,"open":86.53,"volume":29157459},{"timestamp":1161264600,"date":"2006-10-19","index":8168,"close":85.91,"high":86.98,"low":85.38,"open":85.85,"volume":11162284},{"timestamp":1161351000,"date":"2006-10-20","index":8169,"close":86.5,"high":86.71,"low":85.61,"open":86.08,"volume":7730881},{"timestamp":1161610200,"date":"2006-10-23","index":8170,"close":87.53,"high":87.95,"low":86.05,"open":86.09,"volume":9269966},{"timestamp":1161696600,"date":"2006-10-24","index":8171,"close":87.47,"high":87.91,"low":86.81,"open":86.91,"volume":9646526},{"timestamp":1161783000,"date":"2006-10-25","index":8172,"close":87.79,"high":87.94,"low":86.94,"open":87.2,"volume":6403717},{"timestamp":1161869400,"date":"2006-10-26","index":8173,"close":87.51,"high":87.89,"low":87.24,"open":87.79,"volume":5219854},{"timestamp":1161955800,"date":"2006-10-27","index":8174,"close":86.77,"high":87.85,"low":86.6,"open":86.91,"volume":6108954},{"timestamp":1162218600,"date":"2006-10-30","index":8175,"close":87.48,"high":87.95,"low":85.85,"open":85.85,"volume":5851324},{"timestamp":1162305000,"date":"2006-10-31","index":8176,"close":88.27,"high":88.6,"low":87.48,"open":87.48,"volume":9693596}]},{"date":"2006-07-18","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":8091,"close":73.44,"high":74.5,"low":73.41,"open":74.28,"volume":8275638},{"timestamp":1151933400,"date":"2006-07-03","index":8092,"close":74.59,"high":74.83,"low":73.87,"open":74.13,"volume":3323456},{"timestamp":1152106200,"date":"2006-07-05","index":8093,"close":74.35,"high":74.94,"low":74.11,"open":74.57,"volume":4233999},{"timestamp":1152192600,"date":"2006-07-06","index":8094,"close":74.66,"high":75.08,"low":74.16,"open":74.18,"volume":4532423},{"timestamp":1152279000,"date":"2006-07-07","index":8095,"close":73.06,"high":74.66,"low":72.77,"open":74.66,"volume":6947114},{"timestamp":1152538200,"date":"2006-07-10","index":8096,"close":73.3,"high":73.45,"low":72.53,"open":72.83,"volume":7483816},{"timestamp":1152624600,"date":"2006-07-11","index":8097,"close":73.11,"high":73.28,"low":72.12,"open":72.9,"volume":6366479},{"timestamp":1152711000,"date":"2006-07-12","index":8098,"close":72.16,"high":72.94,"low":71.53,"open":72.72,"volume":8757217},{"timestamp":1152797400,"date":"2006-07-13","index":8099,"close":70.98,"high":71.97,"low":70.58,"open":71.71,"volume":9157416},{"timestamp":1152883800,"date":"2006-07-14","index":8100,"close":70.33,"high":71.03,"low":70.14,"open":70.98,"volume":7277859},{"timestamp":1153143000,"date":"2006-07-17","index":8101,"close":70.46,"high":70.69,"low":69.98,"open":70.12,"volume":7136544}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8102,"close":70.99,"high":71.15,"low":69.53,"open":70.46,"volume":9066205},{"timestamp":1153315800,"date":"2006-07-19","index":8103,"close":72.72,"high":73.67,"low":72.66,"open":72.66,"volume":15205597},{"timestamp":1153402200,"date":"2006-07-20","index":8104,"close":72.16,"high":72.54,"low":71.89,"open":72.4,"volume":12776785},{"timestamp":1153488600,"date":"2006-07-21","index":8105,"close":71.57,"high":72.18,"low":71.22,"open":72.17,"volume":8757635},{"timestamp":1153747800,"date":"2006-07-24","index":8106,"close":72.65,"high":72.8,"low":71.63,"open":71.63,"volume":5869315},{"timestamp":1153834200,"date":"2006-07-25","index":8107,"close":72.55,"high":73.05,"low":72,"open":72.65,"volume":5836994},{"timestamp":1153920600,"date":"2006-07-26","index":8108,"close":72.5,"high":72.94,"low":72.05,"open":72.16,"volume":4048125},{"timestamp":1154007000,"date":"2006-07-27","index":8109,"close":72.8,"high":73.89,"low":72.42,"open":72.5,"volume":6735299},{"timestamp":1154093400,"date":"2006-07-28","index":8110,"close":73.58,"high":73.9,"low":72.91,"open":73.02,"volume":4357322},{"timestamp":1154352600,"date":"2006-07-31","index":8111,"close":74.01,"high":74.09,"low":72.8,"open":73.08,"volume":5629363},{"timestamp":1154439000,"date":"2006-08-01","index":8112,"close":72.79,"high":73.98,"low":72.42,"open":73.28,"volume":4609408}]},{"date":"2006-04-18","estimated":1.05,"reported":1.08,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8028,"close":78.84,"high":79.92,"low":78.67,"open":79.3,"volume":6131652},{"timestamp":1144071000,"date":"2006-04-03","index":8029,"close":79.41,"high":79.91,"low":79.02,"open":79.08,"volume":4311194},{"timestamp":1144157400,"date":"2006-04-04","index":8030,"close":79.78,"high":80.1,"low":79.16,"open":79.4,"volume":4030238},{"timestamp":1144243800,"date":"2006-04-05","index":8031,"close":80.47,"high":80.74,"low":79.66,"open":79.67,"volume":5777999},{"timestamp":1144330200,"date":"2006-04-06","index":8032,"close":80.12,"high":80.61,"low":79.69,"open":80.02,"volume":5171529},{"timestamp":1144416600,"date":"2006-04-07","index":8033,"close":78.85,"high":80.11,"low":78.81,"open":79.92,"volume":5583025},{"timestamp":1144675800,"date":"2006-04-10","index":8034,"close":78.49,"high":79.1,"low":78.39,"open":78.65,"volume":3794574},{"timestamp":1144762200,"date":"2006-04-11","index":8035,"close":77.59,"high":78.45,"low":77.2,"open":78.23,"volume":6233846},{"timestamp":1144848600,"date":"2006-04-12","index":8036,"close":77.2,"high":77.79,"low":77.08,"open":77.53,"volume":4084839},{"timestamp":1144935000,"date":"2006-04-13","index":8037,"close":78.37,"high":78.97,"low":77.55,"open":77.61,"volume":5020486},{"timestamp":1145280600,"date":"2006-04-17","index":8038,"close":78.05,"high":79.27,"low":77.82,"open":78.32,"volume":4847373}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8039,"close":79.65,"high":79.86,"low":78.11,"open":78.29,"volume":8269467},{"timestamp":1145453400,"date":"2006-04-19","index":8040,"close":78.26,"high":80.31,"low":77.69,"open":80.26,"volume":11040216},{"timestamp":1145539800,"date":"2006-04-20","index":8041,"close":78.41,"high":79.21,"low":78.05,"open":78.06,"volume":6524111},{"timestamp":1145626200,"date":"2006-04-21","index":8042,"close":78.07,"high":78.87,"low":77.8,"open":78.86,"volume":6398800},{"timestamp":1145885400,"date":"2006-04-24","index":8043,"close":78.5,"high":78.79,"low":77.53,"open":77.72,"volume":6907889},{"timestamp":1145971800,"date":"2006-04-25","index":8044,"close":79.03,"high":79.25,"low":78.01,"open":78.35,"volume":7171690},{"timestamp":1146058200,"date":"2006-04-26","index":8045,"close":79.68,"high":79.81,"low":79.07,"open":79.2,"volume":6954645},{"timestamp":1146144600,"date":"2006-04-27","index":8046,"close":80.19,"high":80.69,"low":79.06,"open":79.06,"volume":8550318},{"timestamp":1146231000,"date":"2006-04-28","index":8047,"close":78.72,"high":79.94,"low":78.37,"open":79.84,"volume":8579083},{"timestamp":1146490200,"date":"2006-05-01","index":8048,"close":78.61,"high":79.65,"low":78.49,"open":78.96,"volume":6287611},{"timestamp":1146576600,"date":"2006-05-02","index":8049,"close":78.8,"high":79.1,"low":78.39,"open":78.5,"volume":4535874}]},{"date":"2006-01-17","estimated":1.94,"reported":2.11,"pre":[{"timestamp":1135866600,"date":"2005-12-29","index":7965,"close":78.78,"high":79.41,"low":78.6,"open":79.16,"volume":4140486},{"timestamp":1135953000,"date":"2005-12-30","index":7966,"close":78.59,"high":78.86,"low":77.97,"open":78.25,"volume":5699654},{"timestamp":1136298600,"date":"2006-01-03","index":7967,"close":78.45,"high":78.92,"low":77.26,"open":78.82,"volume":12253995},{"timestamp":1136385000,"date":"2006-01-04","index":7968,"close":78.35,"high":78.87,"low":77.75,"open":78.59,"volume":10285109},{"timestamp":1136471400,"date":"2006-01-05","index":7969,"close":78.87,"high":79.25,"low":77.68,"open":77.82,"volume":7545216},{"timestamp":1136557800,"date":"2006-01-06","index":7970,"close":81.21,"high":81.29,"low":79.74,"open":80.26,"volume":8573957},{"timestamp":1136817000,"date":"2006-01-09","index":7971,"close":80.05,"high":80.54,"low":79.71,"open":80.21,"volume":7166251},{"timestamp":1136903400,"date":"2006-01-10","index":7972,"close":80.37,"high":80.42,"low":79.46,"open":79.49,"volume":5962200},{"timestamp":1136989800,"date":"2006-01-11","index":7973,"close":80.47,"high":81.08,"low":79.73,"open":80.66,"volume":6042114},{"timestamp":1137076200,"date":"2006-01-12","index":7974,"close":79.89,"high":80.27,"low":79.73,"open":80.13,"volume":5150609},{"timestamp":1137162600,"date":"2006-01-13","index":7975,"close":79.51,"high":79.78,"low":78.87,"open":79.35,"volume":7239994}],"post":[{"timestamp":1137508200,"date":"2006-01-17","index":7976,"close":79.35,"high":79.5,"low":78.91,"open":79.16,"volume":9119446},{"timestamp":1137594600,"date":"2006-01-18","index":7977,"close":80.11,"high":80.98,"low":79.85,"open":80.31,"volume":11490101},{"timestamp":1137681000,"date":"2006-01-19","index":7978,"close":79.44,"high":80.68,"low":79.37,"open":80.44,"volume":6781741},{"timestamp":1137767400,"date":"2006-01-20","index":7979,"close":77.78,"high":79.4,"low":77.68,"open":79.39,"volume":9001667},{"timestamp":1138026600,"date":"2006-01-23","index":7980,"close":77.83,"high":78.32,"low":77.36,"open":77.75,"volume":6395349},{"timestamp":1138113000,"date":"2006-01-24","index":7981,"close":77.29,"high":78.54,"low":77.25,"open":77.81,"volume":6348174},{"timestamp":1138199400,"date":"2006-01-25","index":7982,"close":77.35,"high":78.03,"low":77.07,"open":77.49,"volume":6667518},{"timestamp":1138285800,"date":"2006-01-26","index":7983,"close":77.17,"high":78.06,"low":77.05,"open":77.92,"volume":8169469},{"timestamp":1138372200,"date":"2006-01-27","index":7984,"close":77.46,"high":78.17,"low":77.2,"open":77.2,"volume":6384156},{"timestamp":1138631400,"date":"2006-01-30","index":7985,"close":78.04,"high":78.21,"low":76.68,"open":76.68,"volume":5570055},{"timestamp":1138717800,"date":"2006-01-31","index":7986,"close":77.72,"high":78.39,"low":77.6,"open":77.92,"volume":7083094}]},{"date":"2005-10-17","estimated":1.13,"reported":1.26,"pre":[{"timestamp":1128087000,"date":"2005-09-30","index":7903,"close":76.69,"high":76.96,"low":76.45,"open":76.5,"volume":5791179},{"timestamp":1128346200,"date":"2005-10-03","index":7904,"close":76.91,"high":77.06,"low":76,"open":76.69,"volume":5541290},{"timestamp":1128432600,"date":"2005-10-04","index":7905,"close":76.59,"high":77.89,"low":76.41,"open":77.1,"volume":6657895},{"timestamp":1128519000,"date":"2005-10-05","index":7906,"close":76.31,"high":77.13,"low":76.06,"open":76.59,"volume":5228745},{"timestamp":1128605400,"date":"2005-10-06","index":7907,"close":76.2,"high":76.74,"low":75.24,"open":76.31,"volume":8504189},{"timestamp":1128691800,"date":"2005-10-07","index":7908,"close":76.96,"high":77.55,"low":76.57,"open":76.72,"volume":6412085},{"timestamp":1128951000,"date":"2005-10-10","index":7909,"close":77.68,"high":78.49,"low":77.51,"open":77.67,"volume":8245513},{"timestamp":1129037400,"date":"2005-10-11","index":7910,"close":79.53,"high":79.85,"low":78.37,"open":78.63,"volume":10231240},{"timestamp":1129123800,"date":"2005-10-12","index":7911,"close":78.58,"high":79.28,"low":78.35,"open":79.11,"volume":7929517},{"timestamp":1129210200,"date":"2005-10-13","index":7912,"close":78.59,"high":79.54,"low":78.11,"open":78.11,"volume":5785008},{"timestamp":1129296600,"date":"2005-10-14","index":7913,"close":78.73,"high":79.07,"low":78.01,"open":78.97,"volume":5830090}],"post":[{"timestamp":1129555800,"date":"2005-10-17","index":7914,"close":78.96,"high":79.34,"low":78.33,"open":78.74,"volume":8331181},{"timestamp":1129642200,"date":"2005-10-18","index":7915,"close":79.81,"high":80.88,"low":79.68,"open":80.62,"volume":12599384},{"timestamp":1129728600,"date":"2005-10-19","index":7916,"close":80.47,"high":80.5,"low":78.76,"open":78.79,"volume":7847720},{"timestamp":1129815000,"date":"2005-10-20","index":7917,"close":79.51,"high":80.49,"low":79.24,"open":80.31,"volume":6017324},{"timestamp":1129901400,"date":"2005-10-21","index":7918,"close":79.67,"high":80.31,"low":79.26,"open":79.43,"volume":6297652},{"timestamp":1130160600,"date":"2005-10-24","index":7919,"close":79.8,"high":79.93,"low":78.97,"open":79.49,"volume":5734381},{"timestamp":1130247000,"date":"2005-10-25","index":7920,"close":79.69,"high":80.26,"low":79.07,"open":79.43,"volume":5641392},{"timestamp":1130333400,"date":"2005-10-26","index":7921,"close":79.24,"high":80.18,"low":79.08,"open":79.32,"volume":4467257},{"timestamp":1130419800,"date":"2005-10-27","index":7922,"close":78.69,"high":79.28,"low":78.63,"open":78.9,"volume":3876267},{"timestamp":1130506200,"date":"2005-10-28","index":7923,"close":77.84,"high":78.8,"low":76.96,"open":78.7,"volume":7260600},{"timestamp":1130769000,"date":"2005-10-31","index":7924,"close":78.28,"high":78.68,"low":77.72,"open":77.93,"volume":7877635}]},{"date":"2005-07-18","estimated":1.03,"reported":1.12,"pre":[{"timestamp":1120138200,"date":"2005-06-30","index":7839,"close":70.94,"high":72.17,"low":70.81,"open":71.51,"volume":6408842},{"timestamp":1120224600,"date":"2005-07-01","index":7840,"close":71.39,"high":72.02,"low":71.03,"open":71.03,"volume":4553343},{"timestamp":1120570200,"date":"2005-07-05","index":7841,"close":71.5,"high":71.67,"low":70.9,"open":71.11,"volume":5420163},{"timestamp":1120656600,"date":"2005-07-06","index":7842,"close":72.48,"high":72.8,"low":71.13,"open":71.51,"volume":8377728},{"timestamp":1120743000,"date":"2005-07-07","index":7843,"close":73.98,"high":74.12,"low":71.7,"open":71.85,"volume":11252031},{"timestamp":1120829400,"date":"2005-07-08","index":7844,"close":75.81,"high":76.02,"low":73.75,"open":73.98,"volume":14058763},{"timestamp":1121088600,"date":"2005-07-11","index":7845,"close":75.49,"high":76.02,"low":75.07,"open":75.91,"volume":7517288},{"timestamp":1121175000,"date":"2005-07-12","index":7846,"close":76.52,"high":76.95,"low":75.7,"open":75.72,"volume":11448993},{"timestamp":1121261400,"date":"2005-07-13","index":7847,"close":77.87,"high":78.15,"low":77.59,"open":77.59,"volume":11861640},{"timestamp":1121347800,"date":"2005-07-14","index":7848,"close":78.8,"high":79.03,"low":78.39,"open":78.39,"volume":8939325},{"timestamp":1121434200,"date":"2005-07-15","index":7849,"close":78.76,"high":79.11,"low":77.93,"open":78.8,"volume":7995729}],"post":[{"timestamp":1121693400,"date":"2005-07-18","index":7850,"close":78.21,"high":80.25,"low":78.09,"open":78.38,"volume":9106058},{"timestamp":1121779800,"date":"2005-07-19","index":7851,"close":80.02,"high":81.37,"low":80.02,"open":80.99,"volume":14800586},{"timestamp":1121866200,"date":"2005-07-20","index":7852,"close":80.88,"high":81.22,"low":79.34,"open":79.54,"volume":9752067},{"timestamp":1121952600,"date":"2005-07-21","index":7853,"close":80.69,"high":81.21,"low":79.73,"open":80.88,"volume":8645504},{"timestamp":1122039000,"date":"2005-07-22","index":7854,"close":80.73,"high":80.91,"low":80.17,"open":80.29,"volume":4780638},{"timestamp":1122298200,"date":"2005-07-25","index":7855,"close":80.5,"high":80.8,"low":80.23,"open":80.29,"volume":4662859},{"timestamp":1122384600,"date":"2005-07-26","index":7856,"close":80.42,"high":80.64,"low":80.16,"open":80.45,"volume":4751873},{"timestamp":1122471000,"date":"2005-07-27","index":7857,"close":80.18,"high":80.43,"low":79.17,"open":80.11,"volume":5085861},{"timestamp":1122557400,"date":"2005-07-28","index":7858,"close":80.11,"high":80.28,"low":79.61,"open":79.88,"volume":6474426},{"timestamp":1122643800,"date":"2005-07-29","index":7859,"close":79.79,"high":80.26,"low":79.56,"open":79.64,"volume":4529494},{"timestamp":1122903000,"date":"2005-08-01","index":7860,"close":79.76,"high":80.16,"low":79.21,"open":79.35,"volume":3832858}]},{"date":"2005-04-14","estimated":0.9,"reported":0.85,"pre":[{"timestamp":1112193000,"date":"2005-03-30","index":7774,"close":86.69,"high":86.88,"low":86.35,"open":86.35,"volume":5495579},{"timestamp":1112279400,"date":"2005-03-31","index":7775,"close":87.36,"high":87.39,"low":86.25,"open":86.48,"volume":4621856},{"timestamp":1112365800,"date":"2005-04-01","index":7776,"close":86.46,"high":87.72,"low":86.08,"open":87.47,"volume":5984375},{"timestamp":1112621400,"date":"2005-04-04","index":7777,"close":86.35,"high":86.63,"low":85.82,"open":86.12,"volume":3909739},{"timestamp":1112707800,"date":"2005-04-05","index":7778,"close":85.63,"high":86.36,"low":85.33,"open":86.26,"volume":4778546},{"timestamp":1112794200,"date":"2005-04-06","index":7779,"close":85.09,"high":85.45,"low":84.81,"open":85.13,"volume":8197293},{"timestamp":1112880600,"date":"2005-04-07","index":7780,"close":84.55,"high":85.28,"low":84.23,"open":85.09,"volume":6648062},{"timestamp":1112967000,"date":"2005-04-08","index":7781,"close":83.75,"high":84.57,"low":83.65,"open":84.4,"volume":5417443},{"timestamp":1113226200,"date":"2005-04-11","index":7782,"close":82.41,"high":83.71,"low":82.3,"open":83.51,"volume":8678139},{"timestamp":1113312600,"date":"2005-04-12","index":7783,"close":81.98,"high":82.45,"low":81.42,"open":82.12,"volume":8817466},{"timestamp":1113399000,"date":"2005-04-13","index":7784,"close":80.85,"high":82.19,"low":80.54,"open":81.99,"volume":7416872}],"post":[{"timestamp":1113485400,"date":"2005-04-14","index":7785,"close":79.96,"high":81.65,"low":79.8,"open":80.79,"volume":10900575},{"timestamp":1113571800,"date":"2005-04-15","index":7786,"close":73.33,"high":76.16,"low":72.97,"open":75.53,"volume":29189990},{"timestamp":1113831000,"date":"2005-04-18","index":7787,"close":73.28,"high":74.33,"low":72.79,"open":73.76,"volume":13864730},{"timestamp":1113917400,"date":"2005-04-19","index":7788,"close":72.16,"high":73.8,"low":71.94,"open":73.59,"volume":9685855},{"timestamp":1114003800,"date":"2005-04-20","index":7789,"close":68.84,"high":72.53,"low":68.69,"open":72.16,"volume":21303150},{"timestamp":1114090200,"date":"2005-04-21","index":7790,"close":70.77,"high":70.84,"low":69.6,"open":69.79,"volume":16970722},{"timestamp":1114176600,"date":"2005-04-22","index":7791,"close":70.95,"high":71.41,"low":70.04,"open":70.97,"volume":11489682},{"timestamp":1114435800,"date":"2005-04-25","index":7792,"close":71.33,"high":72.39,"low":70.79,"open":71.8,"volume":10689492},{"timestamp":1114522200,"date":"2005-04-26","index":7793,"close":72.11,"high":73.59,"low":71.37,"open":71.4,"volume":13058578},{"timestamp":1114608600,"date":"2005-04-27","index":7794,"close":73.66,"high":73.79,"low":72.18,"open":72.28,"volume":12166444},{"timestamp":1114695000,"date":"2005-04-28","index":7795,"close":72.57,"high":73.72,"low":72.32,"open":73.66,"volume":9026143}]},{"date":"2005-01-18","estimated":1.76,"reported":1.81,"pre":[{"timestamp":1104503400,"date":"2004-12-31","index":7714,"close":94.24,"high":94.56,"low":94.16,"open":94.26,"volume":2921687},{"timestamp":1104762600,"date":"2005-01-03","index":7715,"close":93.45,"high":94.74,"low":92.97,"open":94.62,"volume":5538779},{"timestamp":1104849000,"date":"2005-01-04","index":7716,"close":92.45,"high":94.09,"low":92.28,"open":93.44,"volume":5973706},{"timestamp":1104935400,"date":"2005-01-05","index":7717,"close":92.26,"high":93.53,"low":92.16,"open":92.35,"volume":5906448},{"timestamp":1105021800,"date":"2005-01-06","index":7718,"close":91.97,"high":92.72,"low":91.83,"open":92.29,"volume":4771538},{"timestamp":1105108200,"date":"2005-01-07","index":7719,"close":91.57,"high":92.54,"low":91.27,"open":92.26,"volume":6485932},{"timestamp":1105367400,"date":"2005-01-10","index":7720,"close":91.47,"high":91.86,"low":91.05,"open":91.57,"volume":4837855},{"timestamp":1105453800,"date":"2005-01-11","index":7721,"close":90.82,"high":91.58,"low":90.54,"open":91.47,"volume":4964734},{"timestamp":1105540200,"date":"2005-01-12","index":7722,"close":91.02,"high":91.09,"low":89.92,"open":90.82,"volume":6096716},{"timestamp":1105626600,"date":"2005-01-13","index":7723,"close":90.3,"high":91.97,"low":89.58,"open":91.2,"volume":5585012},{"timestamp":1105713000,"date":"2005-01-14","index":7724,"close":89.96,"high":90.11,"low":89.44,"open":89.88,"volume":5774757}],"post":[{"timestamp":1106058600,"date":"2005-01-18","index":7725,"close":90.73,"high":91.15,"low":89.5,"open":89.53,"volume":8882737},{"timestamp":1106145000,"date":"2005-01-19","index":7726,"close":89.01,"high":90.97,"low":88.84,"open":90.77,"volume":7690924},{"timestamp":1106231400,"date":"2005-01-20","index":7727,"close":88.91,"high":89.71,"low":88.53,"open":88.54,"volume":5971196},{"timestamp":1106317800,"date":"2005-01-21","index":7728,"close":88.32,"high":89.2,"low":88.17,"open":88.91,"volume":7324720},{"timestamp":1106577000,"date":"2005-01-24","index":7729,"close":87.75,"high":88.77,"low":87.72,"open":88.62,"volume":6838016},{"timestamp":1106663400,"date":"2005-01-25","index":7730,"close":88.14,"high":88.52,"low":87.91,"open":87.93,"volume":5303952},{"timestamp":1106749800,"date":"2005-01-26","index":7731,"close":87.91,"high":88.79,"low":87.9,"open":88.24,"volume":5598192},{"timestamp":1106836200,"date":"2005-01-27","index":7732,"close":87.93,"high":88.16,"low":87.42,"open":87.48,"volume":4965257},{"timestamp":1106922600,"date":"2005-01-28","index":7733,"close":88.8,"high":89.47,"low":88.41,"open":88.6,"volume":6234788},{"timestamp":1107181800,"date":"2005-01-31","index":7734,"close":89.31,"high":89.82,"low":88.96,"open":89.53,"volume":4978855},{"timestamp":1107268200,"date":"2005-02-01","index":7735,"close":89.73,"high":89.87,"low":89.26,"open":89.55,"volume":3804720}]},{"date":"2004-10-18","estimated":1.14,"reported":1.17,"pre":[{"timestamp":1096637400,"date":"2004-10-01","index":7651,"close":82.91,"high":83.15,"low":82.1,"open":82.17,"volume":4746748},{"timestamp":1096896600,"date":"2004-10-04","index":7652,"close":83.33,"high":84.23,"low":82.91,"open":83.17,"volume":5231464},{"timestamp":1096983000,"date":"2004-10-05","index":7653,"close":83.48,"high":84.16,"low":83.3,"open":84.08,"volume":5387632},{"timestamp":1097069400,"date":"2004-10-06","index":7654,"close":84.17,"high":84.23,"low":83.27,"open":83.31,"volume":4167682},{"timestamp":1097155800,"date":"2004-10-07","index":7655,"close":83.58,"high":84.23,"low":83.56,"open":84.17,"volume":3218437},{"timestamp":1097242200,"date":"2004-10-08","index":7656,"close":82.9,"high":84.04,"low":82.71,"open":83.59,"volume":4278140},{"timestamp":1097501400,"date":"2004-10-11","index":7657,"close":82.82,"high":83.37,"low":82.48,"open":82.95,"volume":3155050},{"timestamp":1097587800,"date":"2004-10-12","index":7658,"close":82.22,"high":82.41,"low":81.82,"open":82.24,"volume":4839424},{"timestamp":1097674200,"date":"2004-10-13","index":7659,"close":81.24,"high":82.68,"low":80.72,"open":82.47,"volume":6957364},{"timestamp":1097760600,"date":"2004-10-14","index":7660,"close":81.05,"high":81.24,"low":80.59,"open":81.02,"volume":4428450},{"timestamp":1097847000,"date":"2004-10-15","index":7661,"close":81.12,"high":81.5,"low":80.88,"open":81.05,"volume":6201211}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7662,"close":82.14,"high":82.36,"low":80.58,"open":80.59,"volume":7513000},{"timestamp":1098192600,"date":"2004-10-19","index":7663,"close":85.44,"high":85.78,"low":84.13,"open":84.32,"volume":14322041},{"timestamp":1098279000,"date":"2004-10-20","index":7664,"close":84.91,"high":85.27,"low":84.41,"open":84.56,"volume":7245433},{"timestamp":1098365400,"date":"2004-10-21","index":7665,"close":84.23,"high":84.86,"low":83.8,"open":84.51,"volume":6419825},{"timestamp":1098451800,"date":"2004-10-22","index":7666,"close":83.55,"high":84.56,"low":83.45,"open":84.34,"volume":6264180},{"timestamp":1098711000,"date":"2004-10-25","index":7667,"close":84.54,"high":84.99,"low":83.47,"open":83.52,"volume":6040127},{"timestamp":1098797400,"date":"2004-10-26","index":7668,"close":85.09,"high":85.63,"low":84.37,"open":84.45,"volume":7673247},{"timestamp":1098883800,"date":"2004-10-27","index":7669,"close":86.04,"high":86.3,"low":84.61,"open":84.68,"volume":6312715},{"timestamp":1098970200,"date":"2004-10-28","index":7670,"close":85.56,"high":86.27,"low":85.5,"open":85.85,"volume":4420919},{"timestamp":1099056600,"date":"2004-10-29","index":7671,"close":85.8,"high":85.95,"low":85.04,"open":85.47,"volume":4726351},{"timestamp":1099319400,"date":"2004-11-01","index":7672,"close":86.15,"high":86.62,"low":85.31,"open":85.4,"volume":5397988}]},{"date":"2004-07-15","estimated":1.12,"reported":1.16,"pre":[{"timestamp":1088515800,"date":"2004-06-29","index":7585,"close":84.41,"high":84.6,"low":84.03,"open":84.46,"volume":4596961},{"timestamp":1088602200,"date":"2004-06-30","index":7586,"close":84.27,"high":84.61,"low":83.84,"open":84.42,"volume":4941304},{"timestamp":1088688600,"date":"2004-07-01","index":7587,"close":83.65,"high":84.55,"low":82.76,"open":84.4,"volume":5328219},{"timestamp":1088775000,"date":"2004-07-02","index":7588,"close":83.21,"high":83.7,"low":82.79,"open":83.6,"volume":3006727},{"timestamp":1089120600,"date":"2004-07-06","index":7589,"close":81.93,"high":82.92,"low":81.39,"open":82.7,"volume":6702873},{"timestamp":1089207000,"date":"2004-07-07","index":7590,"close":81.6,"high":82.16,"low":81.31,"open":81.55,"volume":5938456},{"timestamp":1089293400,"date":"2004-07-08","index":7591,"close":79.97,"high":81.27,"low":79.9,"open":81.26,"volume":7875334},{"timestamp":1089379800,"date":"2004-07-09","index":7592,"close":80.2,"high":80.78,"low":79.84,"open":80.69,"volume":6898579},{"timestamp":1089639000,"date":"2004-07-12","index":7593,"close":80.4,"high":81.5,"low":79.75,"open":80.31,"volume":6285623},{"timestamp":1089725400,"date":"2004-07-13","index":7594,"close":81.5,"high":82.3,"low":81.45,"open":82.12,"volume":6277046},{"timestamp":1089811800,"date":"2004-07-14","index":7595,"close":80.43,"high":81.49,"low":80.1,"open":81.11,"volume":6588336}],"post":[{"timestamp":1089898200,"date":"2004-07-15","index":7596,"close":80.33,"high":80.91,"low":79.93,"open":80.43,"volume":7412479},{"timestamp":1089984600,"date":"2004-07-16","index":7597,"close":80.57,"high":82.68,"low":80.57,"open":82.27,"volume":10921704},{"timestamp":1090243800,"date":"2004-07-19","index":7598,"close":81.55,"high":82.07,"low":80.69,"open":80.78,"volume":6899416},{"timestamp":1090330200,"date":"2004-07-20","index":7599,"close":82.56,"high":82.69,"low":81.55,"open":81.86,"volume":5911260},{"timestamp":1090416600,"date":"2004-07-21","index":7600,"close":81.55,"high":83.28,"low":81.55,"open":82.93,"volume":5788564},{"timestamp":1090503000,"date":"2004-07-22","index":7601,"close":82.28,"high":82.6,"low":80.96,"open":81.26,"volume":6247340},{"timestamp":1090589400,"date":"2004-07-23","index":7602,"close":81.12,"high":82.28,"low":80.78,"open":81.93,"volume":4507632},{"timestamp":1090848600,"date":"2004-07-26","index":7603,"close":81.35,"high":81.82,"low":80.79,"open":81.12,"volume":4725305},{"timestamp":1090935000,"date":"2004-07-27","index":7604,"close":82.1,"high":82.5,"low":81.69,"open":81.84,"volume":4287031},{"timestamp":1091021400,"date":"2004-07-28","index":7605,"close":82.07,"high":82.49,"low":81.15,"open":82.1,"volume":6868245},{"timestamp":1091107800,"date":"2004-07-29","index":7606,"close":82.95,"high":83.38,"low":82.44,"open":82.46,"volume":4426986}]},{"date":"2004-04-15","estimated":0.93,"reported":0.93,"pre":[{"timestamp":1080657000,"date":"2004-03-30","index":7523,"close":88.26,"high":88.59,"low":87.33,"open":88.59,"volume":5664822},{"timestamp":1080743400,"date":"2004-03-31","index":7524,"close":87.8,"high":88.18,"low":87.49,"open":88.02,"volume":4825721},{"timestamp":1080829800,"date":"2004-04-01","index":7525,"close":88.31,"high":88.6,"low":87.59,"open":87.64,"volume":4442257},{"timestamp":1080916200,"date":"2004-04-02","index":7526,"close":90.06,"high":90.39,"low":89.23,"open":89.44,"volume":6165647},{"timestamp":1081171800,"date":"2004-04-05","index":7527,"close":90.04,"high":90.22,"low":89.4,"open":89.82,"volume":4117056},{"timestamp":1081258200,"date":"2004-04-06","index":7528,"close":89.58,"high":89.67,"low":88.93,"open":89.48,"volume":4037665},{"timestamp":1081344600,"date":"2004-04-07","index":7529,"close":88.99,"high":89.46,"low":88.44,"open":89.26,"volume":4746016},{"timestamp":1081431000,"date":"2004-04-08","index":7530,"close":89.02,"high":90.24,"low":88.48,"open":89.87,"volume":4045928},{"timestamp":1081776600,"date":"2004-04-12","index":7531,"close":89.62,"high":90.21,"low":89.29,"open":89.39,"volume":3255780},{"timestamp":1081863000,"date":"2004-04-13","index":7532,"close":88.95,"high":89.9,"low":88.43,"open":89.67,"volume":5244226},{"timestamp":1081949400,"date":"2004-04-14","index":7533,"close":89.58,"high":89.73,"low":88.05,"open":88.05,"volume":5560850}],"post":[{"timestamp":1082035800,"date":"2004-04-15","index":7534,"close":89.34,"high":89.95,"low":88.97,"open":89.67,"volume":7159033},{"timestamp":1082122200,"date":"2004-04-16","index":7535,"close":88.22,"high":88.29,"low":87.04,"open":88.24,"volume":11629428},{"timestamp":1082381400,"date":"2004-04-19","index":7536,"close":87.9,"high":88.24,"low":87.67,"open":87.86,"volume":4350732},{"timestamp":1082467800,"date":"2004-04-20","index":7537,"close":86.66,"high":88.41,"low":86.66,"open":87.95,"volume":4456169},{"timestamp":1082554200,"date":"2004-04-21","index":7538,"close":87.25,"high":87.4,"low":86.7,"open":87.14,"volume":4836076},{"timestamp":1082640600,"date":"2004-04-22","index":7539,"close":86.75,"high":87.49,"low":85.76,"open":86.52,"volume":8355448},{"timestamp":1082727000,"date":"2004-04-23","index":7540,"close":87.27,"high":87.58,"low":86.39,"open":87,"volume":5296107},{"timestamp":1082986200,"date":"2004-04-26","index":7541,"close":86.45,"high":87.53,"low":86.38,"open":86.76,"volume":4742146},{"timestamp":1083072600,"date":"2004-04-27","index":7542,"close":87.1,"high":87.94,"low":86.58,"open":86.66,"volume":4987328},{"timestamp":1083159000,"date":"2004-04-28","index":7543,"close":86.43,"high":86.98,"low":86.24,"open":86.33,"volume":4922476},{"timestamp":1083245400,"date":"2004-04-29","index":7544,"close":85.16,"high":86.29,"low":84.31,"open":86.05,"volume":8120307}]},{"date":"2004-01-15","estimated":1.5,"reported":1.56,"pre":[{"timestamp":1072794600,"date":"2003-12-30","index":7461,"close":88.56,"high":89.39,"low":88.3,"open":89.17,"volume":4187556},{"timestamp":1072881000,"date":"2003-12-31","index":7462,"close":88.6,"high":88.77,"low":88.11,"open":88.59,"volume":4944337},{"timestamp":1073053800,"date":"2004-01-02","index":7463,"close":87.52,"high":88.96,"low":87.19,"open":88.78,"volume":5572879},{"timestamp":1073313000,"date":"2004-01-05","index":7464,"close":88.96,"high":89,"low":87.95,"open":87.95,"volume":5519010},{"timestamp":1073399400,"date":"2004-01-06","index":7465,"close":88.97,"high":89.09,"low":88.09,"open":88.15,"volume":4581480},{"timestamp":1073485800,"date":"2004-01-07","index":7466,"close":88.7,"high":89.27,"low":88.4,"open":89.04,"volume":5154270},{"timestamp":1073572200,"date":"2004-01-08","index":7467,"close":88.95,"high":89.11,"low":87.98,"open":89.11,"volume":6464071},{"timestamp":1073658600,"date":"2004-01-09","index":7468,"close":87.2,"high":88.29,"low":87,"open":87.72,"volume":8295721},{"timestamp":1073917800,"date":"2004-01-12","index":7469,"close":87.52,"high":88.09,"low":87.2,"open":87.2,"volume":5366398},{"timestamp":1074004200,"date":"2004-01-13","index":7470,"close":85.76,"high":87.49,"low":85.1,"open":87.43,"volume":9249255},{"timestamp":1074090600,"date":"2004-01-14","index":7471,"close":86.34,"high":86.48,"low":85.8,"open":85.95,"volume":5758335}],"post":[{"timestamp":1074177000,"date":"2004-01-15","index":7472,"close":89.89,"high":91.44,"low":89.44,"open":90.89,"volume":20723352},{"timestamp":1074263400,"date":"2004-01-16","index":7473,"close":91.13,"high":91.16,"low":90.54,"open":90.82,"volume":9729892},{"timestamp":1074609000,"date":"2004-01-20","index":7474,"close":92.83,"high":93.15,"low":91.52,"open":91.78,"volume":9712215},{"timestamp":1074695400,"date":"2004-01-21","index":7475,"close":93.4,"high":93.73,"low":92.39,"open":92.95,"volume":7268654},{"timestamp":1074781800,"date":"2004-01-22","index":7476,"close":93.22,"high":93.84,"low":93.04,"open":93.54,"volume":4572694},{"timestamp":1074868200,"date":"2004-01-23","index":7477,"close":93.59,"high":93.89,"low":92.83,"open":93.52,"volume":5526959},{"timestamp":1075127400,"date":"2004-01-26","index":7478,"close":95.46,"high":95.46,"low":93.27,"open":93.59,"volume":6474112},{"timestamp":1075213800,"date":"2004-01-27","index":7479,"close":94.46,"high":95.29,"low":94.36,"open":95.03,"volume":5591184},{"timestamp":1075300200,"date":"2004-01-28","index":7480,"close":93.1,"high":95.05,"low":93,"open":94.79,"volume":6850986},{"timestamp":1075386600,"date":"2004-01-29","index":7481,"close":93.7,"high":94.26,"low":92.3,"open":93.79,"volume":6948055},{"timestamp":1075473000,"date":"2004-01-30","index":7482,"close":94.87,"high":94.96,"low":93.54,"open":93.71,"volume":6419930}]},{"date":"2003-10-15","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1064928600,"date":"2003-09-30","index":7398,"close":84.45,"high":85.33,"low":84.03,"open":85.28,"volume":7381308},{"timestamp":1065015000,"date":"2003-10-01","index":7399,"close":86.38,"high":86.62,"low":84.8,"open":84.85,"volume":8289759},{"timestamp":1065101400,"date":"2003-10-02","index":7400,"close":86.12,"high":86.47,"low":85.3,"open":85.61,"volume":7770002},{"timestamp":1065187800,"date":"2003-10-03","index":7401,"close":86.65,"high":87.91,"low":86.59,"open":87,"volume":7823348},{"timestamp":1065447000,"date":"2003-10-06","index":7402,"close":87.17,"high":87.72,"low":86.53,"open":86.75,"volume":4022288},{"timestamp":1065533400,"date":"2003-10-07","index":7403,"close":87.67,"high":87.67,"low":86.42,"open":86.52,"volume":5616811},{"timestamp":1065619800,"date":"2003-10-08","index":7404,"close":88.59,"high":88.79,"low":87.91,"open":87.95,"volume":6714169},{"timestamp":1065706200,"date":"2003-10-09","index":7405,"close":88.38,"high":89.48,"low":88.15,"open":89.2,"volume":7942278},{"timestamp":1065792600,"date":"2003-10-10","index":7406,"close":88.59,"high":89.08,"low":88.3,"open":88.34,"volume":4707523},{"timestamp":1066051800,"date":"2003-10-13","index":7407,"close":89.1,"high":89.43,"low":88.51,"open":89.01,"volume":5061803},{"timestamp":1066138200,"date":"2003-10-14","index":7408,"close":88.64,"high":88.86,"low":88.26,"open":88.58,"volume":4915677}],"post":[{"timestamp":1066224600,"date":"2003-10-15","index":7409,"close":88.66,"high":90.38,"low":88.66,"open":89.77,"volume":12090400},{"timestamp":1066311000,"date":"2003-10-16","index":7410,"close":85.35,"high":85.76,"low":84.76,"open":85.34,"volume":17775724},{"timestamp":1066397400,"date":"2003-10-17","index":7411,"close":85.31,"high":85.74,"low":84.9,"open":85.35,"volume":9943485},{"timestamp":1066656600,"date":"2003-10-20","index":7412,"close":85.09,"high":85.47,"low":84.95,"open":85.42,"volume":7291980},{"timestamp":1066743000,"date":"2003-10-21","index":7413,"close":85.02,"high":85.41,"low":84.8,"open":85.33,"volume":5530307},{"timestamp":1066829400,"date":"2003-10-22","index":7414,"close":84.57,"high":85.1,"low":84.03,"open":84.42,"volume":5857705},{"timestamp":1066915800,"date":"2003-10-23","index":7415,"close":84.27,"high":84.51,"low":83.68,"open":83.75,"volume":6324534},{"timestamp":1067002200,"date":"2003-10-24","index":7416,"close":84.53,"high":84.74,"low":83.86,"open":84.27,"volume":5723398},{"timestamp":1067265000,"date":"2003-10-27","index":7417,"close":84.63,"high":85.18,"low":84.18,"open":84.89,"volume":5333763},{"timestamp":1067351400,"date":"2003-10-28","index":7418,"close":85.95,"high":85.95,"low":84.63,"open":85.13,"volume":7279114},{"timestamp":1067437800,"date":"2003-10-29","index":7419,"close":85.41,"high":85.98,"low":85.23,"open":85.66,"volume":5419012}]},{"date":"2003-07-16","estimated":0.98,"reported":0.97,"pre":[{"timestamp":1056979800,"date":"2003-06-30","index":7334,"close":78.87,"high":80.5,"low":78.87,"open":80.21,"volume":8316641},{"timestamp":1057066200,"date":"2003-07-01","index":7335,"close":79.91,"high":79.98,"low":77.82,"open":77.82,"volume":6051947},{"timestamp":1057152600,"date":"2003-07-02","index":7336,"close":81.01,"high":81.16,"low":80.07,"open":80.26,"volume":6286146},{"timestamp":1057239000,"date":"2003-07-03","index":7337,"close":80.26,"high":80.97,"low":79.81,"open":80.54,"volume":3147937},{"timestamp":1057584600,"date":"2003-07-07","index":7338,"close":82.3,"high":82.65,"low":81.01,"open":81.07,"volume":7965185},{"timestamp":1057671000,"date":"2003-07-08","index":7339,"close":82.46,"high":82.93,"low":81.44,"open":82.3,"volume":6144099},{"timestamp":1057757400,"date":"2003-07-09","index":7340,"close":81.71,"high":82.55,"low":81.12,"open":82.31,"volume":7018346},{"timestamp":1057843800,"date":"2003-07-10","index":7341,"close":80.33,"high":81.47,"low":79.8,"open":81.26,"volume":7854623},{"timestamp":1057930200,"date":"2003-07-11","index":7342,"close":81.16,"high":81.53,"low":80.02,"open":80.4,"volume":4743296},{"timestamp":1058189400,"date":"2003-07-14","index":7343,"close":81.66,"high":82.77,"low":81.66,"open":82.22,"volume":6752139},{"timestamp":1058275800,"date":"2003-07-15","index":7344,"close":82.64,"high":83.17,"low":82.05,"open":82.36,"volume":8274278}],"post":[{"timestamp":1058362200,"date":"2003-07-16","index":7345,"close":82.93,"high":83.2,"low":82.07,"open":83.17,"volume":9244130},{"timestamp":1058448600,"date":"2003-07-17","index":7346,"close":79.67,"high":80.25,"low":78.87,"open":79.06,"volume":14137422},{"timestamp":1058535000,"date":"2003-07-18","index":7347,"close":80.04,"high":80.33,"low":79.55,"open":80.16,"volume":8961291},{"timestamp":1058794200,"date":"2003-07-21","index":7348,"close":78.87,"high":79.76,"low":78.59,"open":79.54,"volume":7359761},{"timestamp":1058880600,"date":"2003-07-22","index":7349,"close":78.25,"high":79.6,"low":77.93,"open":78.87,"volume":9146538},{"timestamp":1058967000,"date":"2003-07-23","index":7350,"close":78.68,"high":79.13,"low":78.14,"open":78.39,"volume":5571833},{"timestamp":1059053400,"date":"2003-07-24","index":7351,"close":77.93,"high":79.34,"low":77.93,"open":79.3,"volume":6128619},{"timestamp":1059139800,"date":"2003-07-25","index":7352,"close":79.88,"high":80.06,"low":77.98,"open":78.01,"volume":6490116},{"timestamp":1059399000,"date":"2003-07-28","index":7353,"close":78.91,"high":80.02,"low":78.43,"open":79.99,"volume":6718981},{"timestamp":1059485400,"date":"2003-07-29","index":7354,"close":78.2,"high":79.24,"low":78.01,"open":78.92,"volume":7617704},{"timestamp":1059571800,"date":"2003-07-30","index":7355,"close":77.4,"high":78.82,"low":77.04,"open":78.82,"volume":6960712}]},{"date":"2003-04-14","estimated":0.8,"reported":0.79,"pre":[{"timestamp":1048861800,"date":"2003-03-28","index":7270,"close":77.29,"high":78.38,"low":76.96,"open":77.49,"volume":6955063},{"timestamp":1049121000,"date":"2003-03-31","index":7271,"close":74.98,"high":76.11,"low":74.87,"open":75.77,"volume":10636983},{"timestamp":1049207400,"date":"2003-04-01","index":7272,"close":75.27,"high":76.06,"low":74.68,"open":75.05,"volume":8223024},{"timestamp":1049293800,"date":"2003-04-02","index":7273,"close":77.88,"high":78.37,"low":76.39,"open":76.39,"volume":10146305},{"timestamp":1049380200,"date":"2003-04-03","index":7274,"close":78.31,"high":79.81,"low":78.12,"open":78.7,"volume":10066286},{"timestamp":1049466600,"date":"2003-04-04","index":7275,"close":77.24,"high":78.92,"low":76.52,"open":78.73,"volume":9398310},{"timestamp":1049722200,"date":"2003-04-07","index":7276,"close":76.93,"high":79.25,"low":76.72,"open":78.97,"volume":9289944},{"timestamp":1049808600,"date":"2003-04-08","index":7277,"close":76.55,"high":77.15,"low":75.02,"open":77.07,"volume":8428250},{"timestamp":1049895000,"date":"2003-04-09","index":7278,"close":75.25,"high":77.19,"low":75.17,"open":76.2,"volume":8936187},{"timestamp":1049981400,"date":"2003-04-10","index":7279,"close":75.54,"high":75.76,"low":74.69,"open":75.62,"volume":7196585},{"timestamp":1050067800,"date":"2003-04-11","index":7280,"close":75.29,"high":77.72,"low":75,"open":76.58,"volume":7921881}],"post":[{"timestamp":1050327000,"date":"2003-04-14","index":7281,"close":76.55,"high":76.55,"low":74.72,"open":75.05,"volume":9420276},{"timestamp":1050413400,"date":"2003-04-15","index":7282,"close":79.15,"high":79.21,"low":76.2,"open":76.55,"volume":14239721},{"timestamp":1050499800,"date":"2003-04-16","index":7283,"close":79.24,"high":80.69,"low":79.1,"open":79.71,"volume":11287072},{"timestamp":1050586200,"date":"2003-04-17","index":7284,"close":80.55,"high":80.69,"low":78.29,"open":78.29,"volume":9206997},{"timestamp":1050931800,"date":"2003-04-21","index":7285,"close":79.69,"high":80.79,"low":79.45,"open":80.69,"volume":7011756},{"timestamp":1051018200,"date":"2003-04-22","index":7286,"close":81.86,"high":82.28,"low":78.97,"open":79.69,"volume":9981560},{"timestamp":1051104600,"date":"2003-04-23","index":7287,"close":81.98,"high":82.19,"low":81.22,"open":81.49,"volume":7410387},{"timestamp":1051191000,"date":"2003-04-24","index":7288,"close":81.45,"high":81.93,"low":80.91,"open":80.93,"volume":6216901},{"timestamp":1051277400,"date":"2003-04-25","index":7289,"close":80.19,"high":81.53,"low":80.17,"open":81.46,"volume":7103072},{"timestamp":1051536600,"date":"2003-04-28","index":7290,"close":81.38,"high":81.74,"low":79.94,"open":80.35,"volume":6656326},{"timestamp":1051623000,"date":"2003-04-29","index":7291,"close":81.89,"high":82.69,"low":81.23,"open":81.59,"volume":9082313}]},{"date":"2003-01-16","estimated":1.3,"reported":1.34,"pre":[{"timestamp":1041345000,"date":"2002-12-31","index":7210,"close":74.09,"high":75.01,"low":73.71,"open":73.71,"volume":8233484},{"timestamp":1041517800,"date":"2003-01-02","index":7211,"close":77.03,"high":77.03,"low":74.75,"open":75.33,"volume":8226267},{"timestamp":1041604200,"date":"2003-01-03","index":7212,"close":78.06,"high":78.06,"low":76.68,"open":77.15,"volume":6236566},{"timestamp":1041863400,"date":"2003-01-06","index":7213,"close":79.91,"high":81.07,"low":78.21,"open":78.3,"volume":8285680},{"timestamp":1041949800,"date":"2003-01-07","index":7214,"close":82.22,"high":82.39,"low":80.07,"open":80.26,"volume":12454617},{"timestamp":1042036200,"date":"2003-01-08","index":7215,"close":80.49,"high":81.92,"low":80.37,"open":81.79,"volume":9946205},{"timestamp":1042122600,"date":"2003-01-09","index":7216,"close":83.17,"high":83.19,"low":81.02,"open":81.02,"volume":11204334},{"timestamp":1042209000,"date":"2003-01-10","index":7217,"close":83.82,"high":84.17,"low":81.93,"open":82.07,"volume":10413348},{"timestamp":1042468200,"date":"2003-01-13","index":7218,"close":83.66,"high":85.04,"low":83.51,"open":84.43,"volume":10981954},{"timestamp":1042554600,"date":"2003-01-14","index":7219,"close":84.68,"high":84.69,"low":83.38,"open":83.39,"volume":7917279},{"timestamp":1042641000,"date":"2003-01-15","index":7220,"close":83.74,"high":84.75,"low":83.13,"open":84.68,"volume":8521344}],"post":[{"timestamp":1042727400,"date":"2003-01-16","index":7221,"close":82.27,"high":83.85,"low":81.63,"open":83.56,"volume":10359898},{"timestamp":1042813800,"date":"2003-01-17","index":7222,"close":77.72,"high":80.06,"low":77.61,"open":80.06,"volume":18128435},{"timestamp":1043159400,"date":"2003-01-21","index":7223,"close":77,"high":78.25,"low":76.96,"open":77.72,"volume":9337537},{"timestamp":1043245800,"date":"2003-01-22","index":7224,"close":76.2,"high":77.22,"low":75.9,"open":76.48,"volume":9866290},{"timestamp":1043332200,"date":"2003-01-23","index":7225,"close":77.49,"high":77.78,"low":76.29,"open":76.63,"volume":8756484},{"timestamp":1043418600,"date":"2003-01-24","index":7226,"close":75.52,"high":77.92,"low":75.35,"open":77.06,"volume":8104408},{"timestamp":1043677800,"date":"2003-01-27","index":7227,"close":74.97,"high":76,"low":74.2,"open":74.56,"volume":9735959},{"timestamp":1043764200,"date":"2003-01-28","index":7228,"close":76.59,"high":76.93,"low":74.91,"open":75.05,"volume":8386200},{"timestamp":1043850600,"date":"2003-01-29","index":7229,"close":76.79,"high":77.15,"low":75.11,"open":76,"volume":8111730},{"timestamp":1043937000,"date":"2003-01-30","index":7230,"close":74.86,"high":77.72,"low":74.86,"open":77.72,"volume":7687577},{"timestamp":1044023400,"date":"2003-01-31","index":7231,"close":74.76,"high":74.89,"low":73.63,"open":74.28,"volume":10192329}]},{"date":"2002-10-16","estimated":0.96,"reported":0.99,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7147,"close":58.48,"high":59.25,"low":56.4,"open":56.6,"volume":12178369},{"timestamp":1033565400,"date":"2002-10-02","index":7148,"close":57.01,"high":59.27,"low":55.78,"open":58.49,"volume":11143352},{"timestamp":1033651800,"date":"2002-10-03","index":7149,"close":57.36,"high":58.47,"low":56.36,"open":57.65,"volume":11507151},{"timestamp":1033738200,"date":"2002-10-04","index":7150,"close":54.11,"high":56.89,"low":53.32,"open":56.88,"volume":15221287},{"timestamp":1033997400,"date":"2002-10-07","index":7151,"close":54.36,"high":55.93,"low":54.11,"open":54.11,"volume":10085114},{"timestamp":1034083800,"date":"2002-10-08","index":7152,"close":54.54,"high":55.54,"low":52.39,"open":55.24,"volume":15422747},{"timestamp":1034170200,"date":"2002-10-09","index":7153,"close":52.65,"high":54.21,"low":52.4,"open":53.59,"volume":12715176},{"timestamp":1034256600,"date":"2002-10-10","index":7154,"close":55.05,"high":55.91,"low":51.63,"open":52.25,"volume":13253448},{"timestamp":1034343000,"date":"2002-10-11","index":7155,"close":61.11,"high":61.11,"low":58.8,"open":59.27,"volume":18675075},{"timestamp":1034602200,"date":"2002-10-14","index":7156,"close":60.63,"high":60.99,"low":58.83,"open":58.83,"volume":8289864},{"timestamp":1034688600,"date":"2002-10-15","index":7157,"close":65.47,"high":65.47,"low":63.65,"open":64.77,"volume":15271809}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7158,"close":62.05,"high":64.05,"low":61.41,"open":63.67,"volume":16631609},{"timestamp":1034861400,"date":"2002-10-17","index":7159,"close":69.02,"high":69.79,"low":68.1,"open":69.6,"volume":22326452},{"timestamp":1034947800,"date":"2002-10-18","index":7160,"close":70.98,"high":70.98,"low":67.17,"open":68.58,"volume":13057113},{"timestamp":1035207000,"date":"2002-10-21","index":7161,"close":72.23,"high":72.56,"low":69.73,"open":70.41,"volume":11375982},{"timestamp":1035293400,"date":"2002-10-22","index":7162,"close":71.21,"high":72.35,"low":70.38,"open":71.22,"volume":10848589},{"timestamp":1035379800,"date":"2002-10-23","index":7163,"close":71.32,"high":71.67,"low":69.27,"open":71.13,"volume":13014227},{"timestamp":1035466200,"date":"2002-10-24","index":7164,"close":68.93,"high":72.23,"low":68.59,"open":72.18,"volume":11008104},{"timestamp":1035552600,"date":"2002-10-25","index":7165,"close":71.28,"high":71.34,"low":68.99,"open":69.31,"volume":7859853},{"timestamp":1035815400,"date":"2002-10-28","index":7166,"close":73.19,"high":74.09,"low":71.28,"open":71.85,"volume":13121965},{"timestamp":1035901800,"date":"2002-10-29","index":7167,"close":73.37,"high":73.66,"low":70.94,"open":73.19,"volume":11982139},{"timestamp":1035988200,"date":"2002-10-30","index":7168,"close":75.21,"high":75.91,"low":72.68,"open":73.61,"volume":13457627}]},{"date":"2002-07-17","estimated":0.83,"reported":0.89,"pre":[{"timestamp":1025530200,"date":"2002-07-01","index":7083,"close":64.63,"high":69.23,"low":64.21,"open":68.84,"volume":12610471},{"timestamp":1025616600,"date":"2002-07-02","index":7084,"close":65.56,"high":66.35,"low":64.72,"open":64.87,"volume":12565493},{"timestamp":1025703000,"date":"2002-07-03","index":7085,"close":67.41,"high":67.6,"low":64.89,"open":64.96,"volume":8859515},{"timestamp":1025875800,"date":"2002-07-05","index":7086,"close":70.27,"high":70.65,"low":68.83,"open":69.26,"volume":5484178},{"timestamp":1026135000,"date":"2002-07-08","index":7087,"close":68.16,"high":70.25,"low":67.91,"open":69.79,"volume":9924553},{"timestamp":1026221400,"date":"2002-07-09","index":7088,"close":66.61,"high":69.07,"low":66.4,"open":68.26,"volume":11679218},{"timestamp":1026307800,"date":"2002-07-10","index":7089,"close":65.74,"high":68.12,"low":65.52,"open":67.5,"volume":10536776},{"timestamp":1026394200,"date":"2002-07-11","index":7090,"close":66.36,"high":66.68,"low":64.58,"open":65.01,"volume":11533614},{"timestamp":1026480600,"date":"2002-07-12","index":7091,"close":66.17,"high":68.59,"low":65.77,"open":66.92,"volume":8966521},{"timestamp":1026739800,"date":"2002-07-15","index":7092,"close":67.88,"high":67.88,"low":63.67,"open":65.39,"volume":10900261},{"timestamp":1026826200,"date":"2002-07-16","index":7093,"close":65.98,"high":68.25,"low":65.47,"open":66.45,"volume":10969193}],"post":[{"timestamp":1026912600,"date":"2002-07-17","index":7094,"close":67.58,"high":68.45,"low":66.56,"open":67.88,"volume":12068016},{"timestamp":1026999000,"date":"2002-07-18","index":7095,"close":68.88,"high":70.94,"low":66.92,"open":67.4,"volume":16015097},{"timestamp":1027085400,"date":"2002-07-19","index":7096,"close":68.83,"high":69.5,"low":66.92,"open":67.84,"volume":12147093},{"timestamp":1027344600,"date":"2002-07-22","index":7097,"close":65.49,"high":69.02,"low":65.31,"open":68.12,"volume":15550777},{"timestamp":1027431000,"date":"2002-07-23","index":7098,"close":64.1,"high":66.92,"low":63.73,"open":65.25,"volume":13353968},{"timestamp":1027517400,"date":"2002-07-24","index":7099,"close":66.48,"high":66.92,"low":62.81,"open":63.1,"volume":14439507},{"timestamp":1027603800,"date":"2002-07-25","index":7100,"close":66.3,"high":66.92,"low":64.34,"open":65.87,"volume":11495331},{"timestamp":1027690200,"date":"2002-07-26","index":7101,"close":63.48,"high":66.41,"low":62.87,"open":65.73,"volume":12108914},{"timestamp":1027949400,"date":"2002-07-29","index":7102,"close":68.05,"high":68.26,"low":65.01,"open":67.28,"volume":12467588},{"timestamp":1028035800,"date":"2002-07-30","index":7103,"close":68.63,"high":69.5,"low":66.94,"open":67.4,"volume":10604976},{"timestamp":1028122200,"date":"2002-07-31","index":7104,"close":67.3,"high":68.45,"low":66.07,"open":67.64,"volume":13303656}]}]
diff --git a/data/IBM_partial.json b/data/IBM_partial.json
index 89e13f160..c25d687ae 100644
--- a/data/IBM_partial.json
+++ b/data/IBM_partial.json
@@ -1 +1 @@
-[{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-24","estimated":2.19,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-20","estimated":1.47,"reported":1.55,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":166.27,"high":167.55,"low":165.88,"open":167.5,"volume":4266600},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":167.15,"high":168.07,"low":166.32,"open":167.13,"volume":2255400},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":167.56,"high":168.06,"low":166.76,"open":167.5,"volume":2414900},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":167.36,"high":168.13,"low":166.48,"open":167.86,"volume":2601000},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":168.26,"high":168.35,"low":167.34,"open":167.94,"volume":4468800},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":168.97,"high":169.63,"low":167.79,"open":168.26,"volume":3492300},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":169.03,"high":169.11,"low":167.33,"open":168.97,"volume":2956400}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":169.92,"high":170.16,"low":168.38,"open":169,"volume":2726300},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":173.47,"high":174.97,"low":169.94,"open":169.94,"volume":6459800},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":173.69,"high":174.99,"low":172.76,"open":173.39,"volume":3294900},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":170.67,"high":175.46,"low":170.44,"open":175.39,"volume":3341300},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":170.89,"high":172.01,"low":170.21,"open":171.48,"volume":2587400},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":169.66,"high":171.09,"low":168.65,"open":170.44,"volume":2629500},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":167.05,"high":168.63,"low":166.21,"open":168,"volume":4206600},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":165.63,"high":166.73,"low":164.23,"open":165.56,"volume":3853000},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":166.85,"high":166.97,"low":163.84,"open":165.7,"volume":4905000},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":165.28,"high":166.78,"low":163.53,"open":166.54,"volume":2776100},{"timestamp":1717507800,"date":"2024-06-04","index":12603,"close":165.81,"high":166.4,"low":163.88,"open":164.6,"volume":2594200}]},{"date":"2024-04-30","estimated":1.47,"reported":1.55,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":166.27,"high":167.55,"low":165.88,"open":167.5,"volume":4266600},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":167.15,"high":168.07,"low":166.32,"open":167.13,"volume":2255400},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":167.56,"high":168.06,"low":166.76,"open":167.5,"volume":2414900},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":167.36,"high":168.13,"low":166.48,"open":167.86,"volume":2601000}]},{"date":"2024-04-24","estimated":1.6,"reported":1.68,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":189.31,"high":191.25,"low":186.66,"open":190.54,"volume":2794200},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":186.04,"high":187.92,"low":185.52,"open":187.42,"volume":3081700},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":185.9,"high":186.8,"low":184.58,"open":186.04,"volume":2861700},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":182.27,"high":185.17,"low":181.69,"open":184,"volume":3545100},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000}]},{"date":"2024-03-11","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":185.72,"high":186.46,"low":184.57,"open":184.9,"volume":3433800},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":184.13,"high":186.13,"low":184.06,"open":185.6,"volume":4620800},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":184.87,"high":185.13,"low":182.62,"open":184.16,"volume":3641400},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":185.3,"high":185.37,"low":183.55,"open":184.63,"volume":3216300},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":185.03,"high":186.85,"low":184.69,"open":186.15,"volume":6458500},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":188.2,"high":188.38,"low":185.18,"open":185.49,"volume":4017300},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":193.06,"high":193.9,"low":187.6,"open":187.76,"volume":7938300},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":191.95,"high":193.94,"low":190.57,"open":192,"volume":5653600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":196.16,"high":198.13,"low":192.96,"open":193.5,"volume":6945800},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":196.54,"high":198.73,"low":196.14,"open":197.58,"volume":4604500},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":195.95,"high":197.77,"low":194.38,"open":196.06,"volume":3942500}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":191.73,"high":195.38,"low":190.88,"open":195.09,"volume":4725100},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":197.78,"high":199.18,"low":192.15,"open":192.46,"volume":5880100},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":196.7,"high":198.1,"low":195.32,"open":197.55,"volume":3993300},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":193.43,"high":197.75,"low":192.12,"open":196.95,"volume":4109600},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":191.07,"high":193.06,"low":190.7,"open":191.99,"volume":8827900},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":191.69,"high":193.23,"low":190.32,"open":191.7,"volume":5410600},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":193.34,"high":193.58,"low":190.28,"open":191.49,"volume":5317300},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":193.96,"high":193.98,"low":191.31,"open":192.87,"volume":3238600},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":191.9,"high":193.37,"low":190.01,"open":193,"volume":6013600},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":190.84,"high":192.99,"low":190.51,"open":192,"volume":3987700},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":188.79,"high":190.82,"low":188.75,"open":190.26,"volume":3718300}]},{"date":"2024-03-05","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":187.64,"high":188.95,"low":185.95,"open":186.63,"volume":4841900},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":183.44,"high":188.77,"low":183.06,"open":187.64,"volume":4247200},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":179.7,"high":183.03,"low":178.75,"open":182.56,"volume":4728500},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":184.21,"high":184.55,"low":181.93,"open":182.45,"volume":5078400},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":185.72,"high":186.46,"low":184.57,"open":184.9,"volume":3433800},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":184.13,"high":186.13,"low":184.06,"open":185.6,"volume":4620800},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":184.87,"high":185.13,"low":182.62,"open":184.16,"volume":3641400},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":185.3,"high":185.37,"low":183.55,"open":184.63,"volume":3216300},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":185.03,"high":186.85,"low":184.69,"open":186.15,"volume":6458500},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":188.2,"high":188.38,"low":185.18,"open":185.49,"volume":4017300},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":193.06,"high":193.9,"low":187.6,"open":187.76,"volume":7938300}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":191.95,"high":193.94,"low":190.57,"open":192,"volume":5653600},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":196.16,"high":198.13,"low":192.96,"open":193.5,"volume":6945800},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":196.54,"high":198.73,"low":196.14,"open":197.58,"volume":4604500},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":195.95,"high":197.77,"low":194.38,"open":196.06,"volume":3942500},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":191.73,"high":195.38,"low":190.88,"open":195.09,"volume":4725100},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":197.78,"high":199.18,"low":192.15,"open":192.46,"volume":5880100},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":196.7,"high":198.1,"low":195.32,"open":197.55,"volume":3993300},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":193.43,"high":197.75,"low":192.12,"open":196.95,"volume":4109600},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":191.07,"high":193.06,"low":190.7,"open":191.99,"volume":8827900},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":191.69,"high":193.23,"low":190.32,"open":191.7,"volume":5410600},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":193.34,"high":193.58,"low":190.28,"open":191.49,"volume":5317300}]},{"date":"2024-02-20","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":183.74,"high":184.02,"low":182.63,"open":183.34,"volume":4841200},{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":184.36,"high":184.55,"low":181.49,"open":182.63,"volume":5161200},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":186.34,"high":187.18,"low":183.85,"open":184.44,"volume":5064600},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":186.16,"high":186.48,"low":184.03,"open":185.9,"volume":4724000},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":183.7,"high":184.77,"low":182.36,"open":184.28,"volume":4290500},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":183.57,"high":185,"low":182.26,"open":185,"volume":3173400},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":186.87,"high":186.98,"low":183.62,"open":183.62,"volume":4714300},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":187.64,"high":188.95,"low":185.95,"open":186.63,"volume":4841900}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":183.44,"high":188.77,"low":183.06,"open":187.64,"volume":4247200},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":179.7,"high":183.03,"low":178.75,"open":182.56,"volume":4728500},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":184.21,"high":184.55,"low":181.93,"open":182.45,"volume":5078400},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":185.72,"high":186.46,"low":184.57,"open":184.9,"volume":3433800},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":184.13,"high":186.13,"low":184.06,"open":185.6,"volume":4620800},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":184.87,"high":185.13,"low":182.62,"open":184.16,"volume":3641400},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":185.3,"high":185.37,"low":183.55,"open":184.63,"volume":3216300},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":185.03,"high":186.85,"low":184.69,"open":186.15,"volume":6458500},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":188.2,"high":188.38,"low":185.18,"open":185.49,"volume":4017300},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":193.06,"high":193.9,"low":187.6,"open":187.76,"volume":7938300},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":191.95,"high":193.94,"low":190.57,"open":192,"volume":5653600}]},{"date":"2024-01-24","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":12501,"close":161.14,"high":161.22,"low":157.89,"open":158.69,"volume":3321700},{"timestamp":1704810600,"date":"2024-01-09","index":12502,"close":160.08,"high":160.48,"low":159.51,"open":160,"volume":2617200},{"timestamp":1704897000,"date":"2024-01-10","index":12503,"close":161.23,"high":161.34,"low":159.74,"open":160.28,"volume":2967800},{"timestamp":1704983400,"date":"2024-01-11","index":12504,"close":162.16,"high":162.23,"low":160.29,"open":161.02,"volume":3778200},{"timestamp":1705069800,"date":"2024-01-12","index":12505,"close":165.8,"high":165.98,"low":162.35,"open":162.97,"volume":4956400},{"timestamp":1705415400,"date":"2024-01-16","index":12506,"close":166.96,"high":167.25,"low":165.34,"open":165.8,"volume":4869600},{"timestamp":1705501800,"date":"2024-01-17","index":12507,"close":166.08,"high":167.82,"low":165.5,"open":166.79,"volume":4288600},{"timestamp":1705588200,"date":"2024-01-18","index":12508,"close":166.84,"high":166.99,"low":165.04,"open":166.49,"volume":3776900},{"timestamp":1705674600,"date":"2024-01-19","index":12509,"close":171.48,"high":171.58,"low":169.18,"open":170.59,"volume":6925800},{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":172.83,"high":174.45,"low":172.4,"open":172.82,"volume":4926000},{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":173.94,"high":174.02,"low":172.48,"open":172.9,"volume":3983500}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":173.93,"high":174.86,"low":172.9,"open":174.76,"volume":9097800},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":190.43,"high":196.9,"low":184.83,"open":184.96,"volume":29596200},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":187.42,"high":192.39,"low":186.16,"open":191.31,"volume":9895900},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":187.14,"high":189.46,"low":186.05,"open":187.46,"volume":6107900},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":187.87,"high":188.65,"low":186.77,"open":187.71,"volume":4575100},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":183.66,"high":187.65,"low":183.14,"open":187.05,"volume":8876100},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":186.9,"high":187.51,"low":182.71,"open":183.63,"volume":4669400},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":183.74,"high":184.02,"low":182.63,"open":183.34,"volume":4841200}]},{"date":"2023-10-25","estimated":2.13,"reported":2.2,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12440,"close":142.11,"high":143.42,"low":141.72,"open":142.6,"volume":3015800},{"timestamp":1697031000,"date":"2023-10-11","index":12441,"close":143.23,"high":143.34,"low":142.14,"open":142.51,"volume":2511500},{"timestamp":1697117400,"date":"2023-10-12","index":12442,"close":141.24,"high":142.93,"low":140.95,"open":142.51,"volume":3921100},{"timestamp":1697203800,"date":"2023-10-13","index":12443,"close":138.46,"high":140.12,"low":138.27,"open":139.77,"volume":4582800},{"timestamp":1697463000,"date":"2023-10-16","index":12444,"close":139.21,"high":139.78,"low":138.52,"open":139.28,"volume":3361500},{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":140.32,"high":140.62,"low":136.31,"open":137.12,"volume":4172800},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":139.97,"high":140.43,"low":139.58,"open":140,"volume":3330000},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":138.01,"high":139.41,"low":137.93,"open":138.64,"volume":5314200},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":137.16,"high":139.27,"low":137.12,"open":138.15,"volume":4865300},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":136.38,"high":137.68,"low":135.87,"open":136.63,"volume":3457500},{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":137.79,"high":137.98,"low":136.05,"open":136.74,"volume":3698000}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":137.08,"high":138.49,"low":136.33,"open":137.5,"volume":6472500},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":143.76,"high":144.41,"low":141.58,"open":142.2,"volume":11130200},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":142.52,"high":144.7,"low":141.71,"open":143.62,"volume":5469200},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":142.63,"high":144.5,"low":142.58,"open":143.19,"volume":4204100},{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":144.64,"high":144.76,"low":142.59,"open":143,"volume":6591800},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":145.4,"high":146.51,"low":144.45,"open":145,"volume":4750100},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":147.01,"high":147.1,"low":144.84,"open":145.77,"volume":3902700},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":147.9,"high":148.45,"low":147.28,"open":147.45,"volume":3510100},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":148.97,"high":149.23,"low":147.85,"open":147.89,"volume":4597200},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":148.83,"high":149.28,"low":148.03,"open":149.03,"volume":3549900},{"timestamp":1699453800,"date":"2023-11-08","index":12461,"close":148.03,"high":149.68,"low":147.59,"open":149.25,"volume":3618600}]},{"date":"2023-07-19","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":12371,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12372,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12373,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12374,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12375,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12376,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12377,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12378,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12379,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12380,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":144.17,"high":144.3,"low":142.31,"open":142.78,"volume":4957400}]},{"date":"2023-04-19","estimated":1.26,"reported":1.36,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":12309,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12310,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12311,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12312,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12313,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12314,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12315,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12316,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12317,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12318,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":123.45,"high":125.57,"low":123.26,"open":125.46,"volume":4554200}]},{"date":"2023-01-25","estimated":3.6,"reported":3.6,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12251,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12252,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12253,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12254,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12255,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12256,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12257,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12258,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12259,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12260,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12272,"close":135.98,"high":136.74,"low":135.16,"open":135.71,"volume":4593700}]},{"date":"2022-10-19","estimated":1.77,"reported":1.81,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":12185,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12186,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12187,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12188,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12189,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12190,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12191,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12192,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12193,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12194,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":136.83,"high":140.17,"low":136.8,"open":137.75,"volume":5360500}]},{"date":"2022-07-18","estimated":2.27,"reported":2.31,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12119,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12120,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12121,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12122,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12123,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12124,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12125,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12126,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12127,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12128,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12129,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12130,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":132.04,"high":132.7,"low":130.7,"open":130.75,"volume":4142100}]},{"date":"2022-04-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12058,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":12059,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":12060,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":12061,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":12062,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":12063,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":12064,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":12065,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":12066,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":12067,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":12068,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":132.52,"high":133.6,"low":131.99,"open":133,"volume":3688600}]},{"date":"2022-01-24","estimated":3.3,"reported":3.35,"pre":[{"timestamp":1641479400,"date":"2022-01-06","index":11999,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":12000,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":12001,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":12002,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":12003,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":12004,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":12005,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":12006,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":12007,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":12008,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":12009,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":12010,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":137.24,"high":137.82,"low":136.27,"open":137.45,"volume":3759000}]},{"date":"2021-10-20","estimated":2.5,"reported":2.52,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":11934,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":11935,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":11936,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":11937,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":11938,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":11939,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":11940,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":11941,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":11942,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":11943,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":121.54,"high":121.69,"low":120.15,"open":120.68,"volume":5670784}]},{"date":"2021-07-19","estimated":2.29,"reported":2.33,"pre":[{"timestamp":1625146200,"date":"2021-07-01","index":11868,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":11869,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":11870,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":11871,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":11872,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":11873,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":11874,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":11875,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":11876,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":11877,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":11878,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":11879,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":135.2,"high":136.77,"low":134.83,"open":135.23,"volume":3064257}]},{"date":"2021-04-19","estimated":1.63,"reported":1.77,"pre":[{"timestamp":1617283800,"date":"2021-04-01","index":11805,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11806,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11807,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11808,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11809,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11810,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11811,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11812,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11813,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11814,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11815,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":138.38,"high":139.34,"low":137.24,"open":137.49,"volume":5997241}]},{"date":"2021-01-21","estimated":1.79,"reported":2.07,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":11745,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11746,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11747,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11748,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11749,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11750,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11751,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11752,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11753,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":115.7,"high":115.77,"low":113.64,"open":114.64,"volume":4771957}]},{"date":"2020-10-19","estimated":2.58,"reported":2.58,"pre":[{"timestamp":1601645400,"date":"2020-10-02","index":11681,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11682,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11683,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11684,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11685,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11686,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11687,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11688,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11700,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11701,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11702,"close":107.94,"high":108.82,"low":107.31,"open":107.7,"volume":5555829}]},{"date":"2020-07-20","estimated":2.07,"reported":2.18,"pre":[{"timestamp":1593696600,"date":"2020-07-02","index":11617,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11618,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11619,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11620,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11621,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11622,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11623,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11624,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11625,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11626,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11627,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11637,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11638,"close":118.84,"high":118.94,"low":116.78,"open":118.07,"volume":3688301}]},{"date":"2020-04-20","estimated":1.8,"reported":1.84,"pre":[{"timestamp":1585834200,"date":"2020-04-02","index":11554,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11555,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11556,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11557,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11558,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11559,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11560,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11561,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11572,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11573,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11574,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11575,"close":116.33,"high":116.61,"low":114.14,"open":115.51,"volume":4202723}]},{"date":"2020-01-21","estimated":4.68,"reported":4.71,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":11492,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11493,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11494,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11495,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11496,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11497,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11498,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11499,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11500,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11501,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]},{"date":"2019-10-16","estimated":2.67,"reported":2.68,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11427,"close":137.34,"high":140.87,"low":137.23,"open":139.19,"volume":3096997},{"timestamp":1570023000,"date":"2019-10-02","index":11428,"close":135.46,"high":136.01,"low":134.39,"open":135.94,"volume":3494477},{"timestamp":1570109400,"date":"2019-10-03","index":11429,"close":135.77,"high":135.82,"low":133.06,"open":135.39,"volume":3063525},{"timestamp":1570195800,"date":"2019-10-04","index":11430,"close":136.7,"high":136.77,"low":134.83,"open":135.81,"volume":2524626},{"timestamp":1570455000,"date":"2019-10-07","index":11431,"close":135.07,"high":136.42,"low":135.01,"open":136,"volume":2538119},{"timestamp":1570541400,"date":"2019-10-08","index":11432,"close":132.29,"high":134.29,"low":132.17,"open":134.07,"volume":3373768},{"timestamp":1570627800,"date":"2019-10-09","index":11433,"close":133.53,"high":134.16,"low":132.69,"open":133.62,"volume":2741357},{"timestamp":1570714200,"date":"2019-10-10","index":11434,"close":134.92,"high":135.54,"low":133.42,"open":133.62,"volume":2713010},{"timestamp":1570800600,"date":"2019-10-11","index":11435,"close":136.48,"high":138.15,"low":136.34,"open":136.49,"volume":3134653},{"timestamp":1571059800,"date":"2019-10-14","index":11436,"close":135.79,"high":136.17,"low":135.11,"open":136.05,"volume":2415737},{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":136.71,"high":137.4,"low":135.57,"open":136.27,"volume":3164673}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":135.86,"high":136.66,"low":135.17,"open":136.22,"volume":5577900},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":128.36,"high":130.02,"low":127.07,"open":129.06,"volume":16484751},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":128.19,"high":128.58,"low":126.43,"open":128.32,"volume":7507665},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":126.75,"high":127.25,"low":125.14,"open":126.78,"volume":6596181},{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":128.07,"high":128.15,"low":125.82,"open":126.72,"volume":4353034},{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":128.47,"high":128.65,"low":126.86,"open":127.65,"volume":3777001},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":128.17,"high":129.13,"low":127.44,"open":128.9,"volume":2718031},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":129.48,"high":129.95,"low":128.2,"open":128.22,"volume":2697739},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":129.99,"high":130.62,"low":129.49,"open":130.02,"volume":3374501},{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":127.93,"high":129.61,"low":127.57,"open":129.46,"volume":4352092},{"timestamp":1572442200,"date":"2019-10-30","index":11448,"close":129.3,"high":129.33,"low":127.34,"open":127.94,"volume":2356638}]},{"date":"2019-07-17","estimated":3.07,"reported":3.17,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11363,"close":133.73,"high":135.27,"low":133.15,"open":133.46,"volume":3533074},{"timestamp":1562074200,"date":"2019-07-02","index":11364,"close":134.05,"high":134.25,"low":133.34,"open":133.6,"volume":2520546},{"timestamp":1562160600,"date":"2019-07-03","index":11365,"close":135.32,"high":135.58,"low":134.25,"open":134.53,"volume":2019198},{"timestamp":1562333400,"date":"2019-07-05","index":11366,"close":135.16,"high":135.27,"low":133.76,"open":134.67,"volume":2232896},{"timestamp":1562592600,"date":"2019-07-08","index":11367,"close":134.39,"high":135.08,"low":134.1,"open":134.85,"volume":2505484},{"timestamp":1562679000,"date":"2019-07-09","index":11368,"close":133.2,"high":134.79,"low":133.01,"open":134.43,"volume":3519999},{"timestamp":1562765400,"date":"2019-07-10","index":11369,"close":134.29,"high":135.67,"low":133.64,"open":133.84,"volume":2629539},{"timestamp":1562851800,"date":"2019-07-11","index":11370,"close":135.03,"high":135.35,"low":134.13,"open":134.6,"volume":2231013},{"timestamp":1562938200,"date":"2019-07-12","index":11371,"close":136.46,"high":136.63,"low":135.43,"open":135.68,"volume":2914365},{"timestamp":1563197400,"date":"2019-07-15","index":11372,"close":137.02,"high":137.2,"low":135.87,"open":136.61,"volume":2477242},{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":137.22,"high":137.71,"low":136.73,"open":136.87,"volume":3634536}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":136.78,"high":137.48,"low":135.71,"open":137.29,"volume":6343258},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":143.05,"high":143.7,"low":135.95,"open":136.23,"volume":13276460},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":143.1,"high":144.91,"low":142.97,"open":143.37,"volume":7626072},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":143.15,"high":145.26,"low":143.12,"open":143.56,"volume":4280860},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":143.77,"high":144.09,"low":141.85,"open":143.95,"volume":3914341},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":143.43,"high":144.79,"low":142.64,"open":143.52,"volume":3088210},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":143.78,"high":144,"low":142.07,"open":143.23,"volume":3244797},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":144.7,"high":144.75,"low":143.5,"open":144.36,"volume":3037898},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":144.24,"high":144.82,"low":143.71,"open":144.46,"volume":2170973},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":143.18,"high":143.79,"low":142.66,"open":143.4,"volume":2753804},{"timestamp":1564579800,"date":"2019-07-31","index":11384,"close":141.72,"high":143.58,"low":139.95,"open":143.12,"volume":3894153}]}]
+[{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-22","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-23","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-24","estimated":2.19,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-20","estimated":1.47,"reported":1.55,"pre":[{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":166.27,"high":167.55,"low":165.88,"open":167.5,"volume":4266600},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":167.15,"high":168.07,"low":166.32,"open":167.13,"volume":2255400},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":167.56,"high":168.06,"low":166.76,"open":167.5,"volume":2414900},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":167.36,"high":168.13,"low":166.48,"open":167.86,"volume":2601000},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":168.26,"high":168.35,"low":167.34,"open":167.94,"volume":4468800},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":168.97,"high":169.63,"low":167.79,"open":168.26,"volume":3492300},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":169.03,"high":169.11,"low":167.33,"open":168.97,"volume":2956400}],"post":[{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":169.92,"high":170.16,"low":168.38,"open":169,"volume":2726300},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":173.47,"high":174.97,"low":169.94,"open":169.94,"volume":6459800},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":173.69,"high":174.99,"low":172.76,"open":173.39,"volume":3294900},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":170.67,"high":175.46,"low":170.44,"open":175.39,"volume":3341300},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":170.89,"high":172.01,"low":170.21,"open":171.48,"volume":2587400},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":169.66,"high":171.09,"low":168.65,"open":170.44,"volume":2629500},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":167.05,"high":168.63,"low":166.21,"open":168,"volume":4206600},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":165.63,"high":166.73,"low":164.23,"open":165.56,"volume":3853000},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":166.85,"high":166.97,"low":163.84,"open":165.7,"volume":4905000},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":165.28,"high":166.78,"low":163.53,"open":166.54,"volume":2776100},{"timestamp":1717507800,"date":"2024-06-04","index":12602,"close":165.81,"high":166.4,"low":163.88,"open":164.6,"volume":2594200}]},{"date":"2024-04-30","estimated":1.47,"reported":1.55,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":166.27,"high":167.55,"low":165.88,"open":167.5,"volume":4266600},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":167.15,"high":168.07,"low":166.32,"open":167.13,"volume":2255400},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":167.56,"high":168.06,"low":166.76,"open":167.5,"volume":2414900},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":167.36,"high":168.13,"low":166.48,"open":167.86,"volume":2601000}]},{"date":"2024-04-24","estimated":1.6,"reported":1.68,"pre":[{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":189.31,"high":191.25,"low":186.66,"open":190.54,"volume":2794200},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":186.04,"high":187.92,"low":185.52,"open":187.42,"volume":3081700},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":185.9,"high":186.8,"low":184.58,"open":186.04,"volume":2861700},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":182.27,"high":185.17,"low":181.69,"open":184,"volume":3545100},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":181.25,"high":187.48,"low":180.88,"open":185.57,"volume":3528100},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":183.75,"high":185.71,"low":182.86,"open":185.59,"volume":4473700},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":183.1,"high":184.67,"low":181.78,"open":184.16,"volume":3003000},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":181.47,"high":183.46,"low":180.17,"open":182.35,"volume":2886700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":181.58,"high":182.8,"low":180.57,"open":182.43,"volume":3037600},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":181.9,"high":183.32,"low":180.45,"open":182.45,"volume":3076500},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":182.19,"high":184.68,"low":179,"open":182.73,"volume":5950200}],"post":[{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":184.1,"high":184.29,"low":181.4,"open":183.17,"volume":7616600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":168.91,"high":172.45,"low":165.66,"open":168.2,"volume":16702200},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":167.13,"high":167.87,"low":165.73,"open":167.5,"volume":8983800},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":167.43,"high":168.22,"low":166.23,"open":167.4,"volume":5242200},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":166.2,"high":166.76,"low":165.26,"open":166.49,"volume":6011600},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":164.43,"high":166.27,"low":164.3,"open":165.69,"volume":4029900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":164.69,"high":164.88,"low":162.62,"open":164.35,"volume":3829900},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":165.71,"high":166.61,"low":164.92,"open":165,"volume":3400400},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":168.61,"high":168.67,"low":166.38,"open":166.5,"volume":4222300},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":168.38,"high":169.29,"low":167.94,"open":169,"volume":3155300},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":169.9,"high":170.26,"low":167.9,"open":168.01,"volume":3522000}]},{"date":"2024-03-11","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":185.72,"high":186.46,"low":184.57,"open":184.9,"volume":3433800},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":184.13,"high":186.13,"low":184.06,"open":185.6,"volume":4620800},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":184.87,"high":185.13,"low":182.62,"open":184.16,"volume":3641400},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":185.3,"high":185.37,"low":183.55,"open":184.63,"volume":3216300},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":185.03,"high":186.85,"low":184.69,"open":186.15,"volume":6458500},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":188.2,"high":188.38,"low":185.18,"open":185.49,"volume":4017300},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":193.06,"high":193.9,"low":187.6,"open":187.76,"volume":7938300},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":191.95,"high":193.94,"low":190.57,"open":192,"volume":5653600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":196.16,"high":198.13,"low":192.96,"open":193.5,"volume":6945800},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":196.54,"high":198.73,"low":196.14,"open":197.58,"volume":4604500},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":195.95,"high":197.77,"low":194.38,"open":196.06,"volume":3942500}],"post":[{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":191.73,"high":195.38,"low":190.88,"open":195.09,"volume":4725100},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":197.78,"high":199.18,"low":192.15,"open":192.46,"volume":5880100},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":196.7,"high":198.1,"low":195.32,"open":197.55,"volume":3993300},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":193.43,"high":197.75,"low":192.12,"open":196.95,"volume":4109600},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":191.07,"high":193.06,"low":190.7,"open":191.99,"volume":8827900},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":191.69,"high":193.23,"low":190.32,"open":191.7,"volume":5410600},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":193.34,"high":193.58,"low":190.28,"open":191.49,"volume":5317300},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":193.96,"high":193.98,"low":191.31,"open":192.87,"volume":3238600},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":191.9,"high":193.37,"low":190.01,"open":193,"volume":6013600},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":190.84,"high":192.99,"low":190.51,"open":192,"volume":3987700},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":188.79,"high":190.82,"low":188.75,"open":190.26,"volume":3718300}]},{"date":"2024-03-05","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":187.64,"high":188.95,"low":185.95,"open":186.63,"volume":4841900},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":183.44,"high":188.77,"low":183.06,"open":187.64,"volume":4247200},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":179.7,"high":183.03,"low":178.75,"open":182.56,"volume":4728500},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":184.21,"high":184.55,"low":181.93,"open":182.45,"volume":5078400},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":185.72,"high":186.46,"low":184.57,"open":184.9,"volume":3433800},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":184.13,"high":186.13,"low":184.06,"open":185.6,"volume":4620800},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":184.87,"high":185.13,"low":182.62,"open":184.16,"volume":3641400},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":185.3,"high":185.37,"low":183.55,"open":184.63,"volume":3216300},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":185.03,"high":186.85,"low":184.69,"open":186.15,"volume":6458500},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":188.2,"high":188.38,"low":185.18,"open":185.49,"volume":4017300},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":193.06,"high":193.9,"low":187.6,"open":187.76,"volume":7938300}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":191.95,"high":193.94,"low":190.57,"open":192,"volume":5653600},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":196.16,"high":198.13,"low":192.96,"open":193.5,"volume":6945800},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":196.54,"high":198.73,"low":196.14,"open":197.58,"volume":4604500},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":195.95,"high":197.77,"low":194.38,"open":196.06,"volume":3942500},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":191.73,"high":195.38,"low":190.88,"open":195.09,"volume":4725100},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":197.78,"high":199.18,"low":192.15,"open":192.46,"volume":5880100},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":196.7,"high":198.1,"low":195.32,"open":197.55,"volume":3993300},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":193.43,"high":197.75,"low":192.12,"open":196.95,"volume":4109600},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":191.07,"high":193.06,"low":190.7,"open":191.99,"volume":8827900},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":191.69,"high":193.23,"low":190.32,"open":191.7,"volume":5410600},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":193.34,"high":193.58,"low":190.28,"open":191.49,"volume":5317300}]},{"date":"2024-02-20","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":183.74,"high":184.02,"low":182.63,"open":183.34,"volume":4841200},{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":184.36,"high":184.55,"low":181.49,"open":182.63,"volume":5161200},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":186.34,"high":187.18,"low":183.85,"open":184.44,"volume":5064600},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":186.16,"high":186.48,"low":184.03,"open":185.9,"volume":4724000},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":183.7,"high":184.77,"low":182.36,"open":184.28,"volume":4290500},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":183.57,"high":185,"low":182.26,"open":185,"volume":3173400},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":186.87,"high":186.98,"low":183.62,"open":183.62,"volume":4714300},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":187.64,"high":188.95,"low":185.95,"open":186.63,"volume":4841900}],"post":[{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":183.44,"high":188.77,"low":183.06,"open":187.64,"volume":4247200},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":179.7,"high":183.03,"low":178.75,"open":182.56,"volume":4728500},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":184.21,"high":184.55,"low":181.93,"open":182.45,"volume":5078400},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":185.72,"high":186.46,"low":184.57,"open":184.9,"volume":3433800},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":184.13,"high":186.13,"low":184.06,"open":185.6,"volume":4620800},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":184.87,"high":185.13,"low":182.62,"open":184.16,"volume":3641400},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":185.3,"high":185.37,"low":183.55,"open":184.63,"volume":3216300},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":185.03,"high":186.85,"low":184.69,"open":186.15,"volume":6458500},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":188.2,"high":188.38,"low":185.18,"open":185.49,"volume":4017300},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":193.06,"high":193.9,"low":187.6,"open":187.76,"volume":7938300},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":191.95,"high":193.94,"low":190.57,"open":192,"volume":5653600}]},{"date":"2024-01-24","estimated":3.78,"reported":3.87,"pre":[{"timestamp":1704724200,"date":"2024-01-08","index":12500,"close":161.14,"high":161.22,"low":157.89,"open":158.69,"volume":3321700},{"timestamp":1704810600,"date":"2024-01-09","index":12501,"close":160.08,"high":160.48,"low":159.51,"open":160,"volume":2617200},{"timestamp":1704897000,"date":"2024-01-10","index":12502,"close":161.23,"high":161.34,"low":159.74,"open":160.28,"volume":2967800},{"timestamp":1704983400,"date":"2024-01-11","index":12503,"close":162.16,"high":162.23,"low":160.29,"open":161.02,"volume":3778200},{"timestamp":1705069800,"date":"2024-01-12","index":12504,"close":165.8,"high":165.98,"low":162.35,"open":162.97,"volume":4956400},{"timestamp":1705415400,"date":"2024-01-16","index":12505,"close":166.96,"high":167.25,"low":165.34,"open":165.8,"volume":4869600},{"timestamp":1705501800,"date":"2024-01-17","index":12506,"close":166.08,"high":167.82,"low":165.5,"open":166.79,"volume":4288600},{"timestamp":1705588200,"date":"2024-01-18","index":12507,"close":166.84,"high":166.99,"low":165.04,"open":166.49,"volume":3776900},{"timestamp":1705674600,"date":"2024-01-19","index":12508,"close":171.48,"high":171.58,"low":169.18,"open":170.59,"volume":6925800},{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":172.83,"high":174.45,"low":172.4,"open":172.82,"volume":4926000},{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":173.94,"high":174.02,"low":172.48,"open":172.9,"volume":3983500}],"post":[{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":173.93,"high":174.86,"low":172.9,"open":174.76,"volume":9097800},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":190.43,"high":196.9,"low":184.83,"open":184.96,"volume":29596200},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":187.42,"high":192.39,"low":186.16,"open":191.31,"volume":9895900},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":187.14,"high":189.46,"low":186.05,"open":187.46,"volume":6107900},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":187.87,"high":188.65,"low":186.77,"open":187.71,"volume":4575100},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":183.66,"high":187.65,"low":183.14,"open":187.05,"volume":8876100},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":186.9,"high":187.51,"low":182.71,"open":183.63,"volume":4669400},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":185.79,"high":187.39,"low":185.62,"open":187.1,"volume":4054200},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":183.42,"high":185.78,"low":183.26,"open":185.51,"volume":4379600},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":183.41,"high":184.68,"low":183.04,"open":183.55,"volume":3337600},{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":183.74,"high":184.02,"low":182.63,"open":183.34,"volume":4841200}]},{"date":"2023-10-25","estimated":2.13,"reported":2.2,"pre":[{"timestamp":1696944600,"date":"2023-10-10","index":12439,"close":142.11,"high":143.42,"low":141.72,"open":142.6,"volume":3015800},{"timestamp":1697031000,"date":"2023-10-11","index":12440,"close":143.23,"high":143.34,"low":142.14,"open":142.51,"volume":2511500},{"timestamp":1697117400,"date":"2023-10-12","index":12441,"close":141.24,"high":142.93,"low":140.95,"open":142.51,"volume":3921100},{"timestamp":1697203800,"date":"2023-10-13","index":12442,"close":138.46,"high":140.12,"low":138.27,"open":139.77,"volume":4582800},{"timestamp":1697463000,"date":"2023-10-16","index":12443,"close":139.21,"high":139.78,"low":138.52,"open":139.28,"volume":3361500},{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":140.32,"high":140.62,"low":136.31,"open":137.12,"volume":4172800},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":139.97,"high":140.43,"low":139.58,"open":140,"volume":3330000},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":138.01,"high":139.41,"low":137.93,"open":138.64,"volume":5314200},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":137.16,"high":139.27,"low":137.12,"open":138.15,"volume":4865300},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":136.38,"high":137.68,"low":135.87,"open":136.63,"volume":3457500},{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":137.79,"high":137.98,"low":136.05,"open":136.74,"volume":3698000}],"post":[{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":137.08,"high":138.49,"low":136.33,"open":137.5,"volume":6472500},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":143.76,"high":144.41,"low":141.58,"open":142.2,"volume":11130200},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":142.52,"high":144.7,"low":141.71,"open":143.62,"volume":5469200},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":142.63,"high":144.5,"low":142.58,"open":143.19,"volume":4204100},{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":144.64,"high":144.76,"low":142.59,"open":143,"volume":6591800},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":145.4,"high":146.51,"low":144.45,"open":145,"volume":4750100},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":147.01,"high":147.1,"low":144.84,"open":145.77,"volume":3902700},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":147.9,"high":148.45,"low":147.28,"open":147.45,"volume":3510100},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":148.97,"high":149.23,"low":147.85,"open":147.89,"volume":4597200},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":148.83,"high":149.28,"low":148.03,"open":149.03,"volume":3549900},{"timestamp":1699453800,"date":"2023-11-08","index":12460,"close":148.03,"high":149.68,"low":147.59,"open":149.25,"volume":3618600}]},{"date":"2023-07-19","estimated":2.01,"reported":2.18,"pre":[{"timestamp":1688391000,"date":"2023-07-03","index":12370,"close":133.67,"high":134.35,"low":132.87,"open":133.42,"volume":1477100},{"timestamp":1688563800,"date":"2023-07-05","index":12371,"close":134.24,"high":134.31,"low":132.59,"open":133.32,"volume":2955100},{"timestamp":1688650200,"date":"2023-07-06","index":12372,"close":132.16,"high":133.9,"low":131.55,"open":133.24,"volume":3507700},{"timestamp":1688736600,"date":"2023-07-07","index":12373,"close":132.08,"high":133.85,"low":131.75,"open":131.78,"volume":2982400},{"timestamp":1688995800,"date":"2023-07-10","index":12374,"close":132.9,"high":133.05,"low":131.7,"open":131.76,"volume":2369200},{"timestamp":1689082200,"date":"2023-07-11","index":12375,"close":134.44,"high":134.56,"low":133.23,"open":133.66,"volume":2925200},{"timestamp":1689168600,"date":"2023-07-12","index":12376,"close":132.84,"high":135.33,"low":132.57,"open":135.07,"volume":3732200},{"timestamp":1689255000,"date":"2023-07-13","index":12377,"close":133.92,"high":135.07,"low":133.36,"open":133.51,"volume":3221400},{"timestamp":1689341400,"date":"2023-07-14","index":12378,"close":133.4,"high":133.92,"low":132.94,"open":133.91,"volume":2860700},{"timestamp":1689600600,"date":"2023-07-17","index":12379,"close":134.24,"high":134.61,"low":133.1,"open":133.26,"volume":3167400},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":135.36,"high":135.95,"low":134.29,"open":134.71,"volume":3852100}],"post":[{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":135.48,"high":136.45,"low":135.19,"open":135.53,"volume":5520000},{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":138.38,"high":140.32,"low":136.56,"open":137.19,"volume":10896300},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":138.94,"high":139.78,"low":137.76,"open":138.21,"volume":5858600},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":139.54,"high":140.12,"low":138.78,"open":139.35,"volume":3475200},{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":140.33,"high":140.43,"low":139.04,"open":139.42,"volume":3770800},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":141.07,"high":141.25,"low":139.88,"open":140.44,"volume":4046400},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":142.97,"high":143.38,"low":141.9,"open":142.3,"volume":6331600},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":143.45,"high":143.95,"low":142.85,"open":143.44,"volume":6686400},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":144.18,"high":144.6,"low":143.53,"open":143.81,"volume":6138100},{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":143.33,"high":144.48,"low":142.17,"open":144.25,"volume":4797700},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":144.17,"high":144.3,"low":142.31,"open":142.78,"volume":4957400}]},{"date":"2023-04-19","estimated":1.26,"reported":1.36,"pre":[{"timestamp":1680528600,"date":"2023-04-03","index":12308,"close":132.06,"high":132.61,"low":130.77,"open":130.97,"volume":3840100},{"timestamp":1680615000,"date":"2023-04-04","index":12309,"close":131.6,"high":132.15,"low":130.89,"open":131.99,"volume":3382800},{"timestamp":1680701400,"date":"2023-04-05","index":12310,"close":132.14,"high":132.61,"low":131.37,"open":131.37,"volume":2898700},{"timestamp":1680787800,"date":"2023-04-06","index":12311,"close":130.5,"high":132.6,"low":130.32,"open":132.16,"volume":3050600},{"timestamp":1681133400,"date":"2023-04-10","index":12312,"close":131.03,"high":131.08,"low":129.24,"open":129.83,"volume":2614400},{"timestamp":1681219800,"date":"2023-04-11","index":12313,"close":130.42,"high":131.1,"low":130.18,"open":130.58,"volume":3132400},{"timestamp":1681306200,"date":"2023-04-12","index":12314,"close":128.54,"high":130.89,"low":128.17,"open":130.4,"volume":3957500},{"timestamp":1681392600,"date":"2023-04-13","index":12315,"close":127.9,"high":128.39,"low":126,"open":128.01,"volume":5621500},{"timestamp":1681479000,"date":"2023-04-14","index":12316,"close":128.14,"high":129.84,"low":127.31,"open":128.46,"volume":4180600},{"timestamp":1681738200,"date":"2023-04-17","index":12317,"close":127.82,"high":128.72,"low":126.8,"open":128.3,"volume":3662700},{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":127.78,"high":128.68,"low":127.35,"open":128.14,"volume":3193800}],"post":[{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":126.32,"high":126.98,"low":125.3,"open":126.5,"volume":7014400},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":126.36,"high":130.98,"low":125.84,"open":130.15,"volume":9749600},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":125.73,"high":126.7,"low":125.27,"open":126,"volume":6725400},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":125.4,"high":126.05,"low":124.56,"open":125.55,"volume":4043900},{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":125.89,"high":126.19,"low":124.76,"open":124.9,"volume":4275400},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":125.85,"high":126.55,"low":125.12,"open":125.81,"volume":4070200},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":126.97,"high":127.02,"low":125.46,"open":126.37,"volume":3204900},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":126.41,"high":127.25,"low":125.64,"open":126.58,"volume":5060500},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":126.09,"high":126.75,"low":126.06,"open":126.35,"volume":2725000},{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":125.16,"high":126.45,"low":123.27,"open":126.3,"volume":4445300},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":123.45,"high":125.57,"low":123.26,"open":125.46,"volume":4554200}]},{"date":"2023-01-25","estimated":3.6,"reported":3.6,"pre":[{"timestamp":1673274600,"date":"2023-01-09","index":12250,"close":143.55,"high":145.47,"low":143.4,"open":144.08,"volume":3987700},{"timestamp":1673361000,"date":"2023-01-10","index":12251,"close":144.8,"high":144.85,"low":142.9,"open":143.61,"volume":2152100},{"timestamp":1673447400,"date":"2023-01-11","index":12252,"close":145.26,"high":145.53,"low":143.45,"open":145,"volume":3268700},{"timestamp":1673533800,"date":"2023-01-12","index":12253,"close":145.55,"high":146.66,"low":144.52,"open":144.88,"volume":2715900},{"timestamp":1673620200,"date":"2023-01-13","index":12254,"close":145.89,"high":146.1,"low":144.01,"open":144.06,"volume":2455700},{"timestamp":1673965800,"date":"2023-01-17","index":12255,"close":145.19,"high":147.18,"low":145.01,"open":146.42,"volume":2986500},{"timestamp":1674052200,"date":"2023-01-18","index":12256,"close":140.41,"high":144.68,"low":140.23,"open":144.4,"volume":6445600},{"timestamp":1674138600,"date":"2023-01-19","index":12257,"close":140.62,"high":142.23,"low":139.75,"open":140,"volume":4833900},{"timestamp":1674225000,"date":"2023-01-20","index":12258,"close":141.2,"high":141.86,"low":140.51,"open":141.67,"volume":7153300},{"timestamp":1674484200,"date":"2023-01-23","index":12259,"close":141.86,"high":142.99,"low":141.06,"open":141.4,"volume":5898400},{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":141.49,"high":142.75,"low":140,"open":141.25,"volume":4407600}],"post":[{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":140.76,"high":141.03,"low":139.36,"open":140.47,"volume":7347500},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":134.45,"high":138.27,"low":132.98,"open":137.53,"volume":17548500},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":134.39,"high":135.49,"low":133.77,"open":134.44,"volume":8143100},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":135.3,"high":136.11,"low":133.98,"open":134.32,"volume":5375700},{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":134.73,"high":135.65,"low":133.76,"open":135.5,"volume":7206400},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":135.09,"high":135.79,"low":132.8,"open":134.49,"volume":5428900},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":136.39,"high":136.72,"low":134.85,"open":135.96,"volume":6107800},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":136.94,"high":136.95,"low":135.53,"open":136.35,"volume":3755700},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":136.18,"high":136.32,"low":134.95,"open":135.83,"volume":4841300},{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":135.84,"high":136.4,"low":134.45,"open":135.67,"volume":3737600},{"timestamp":1675866600,"date":"2023-02-08","index":12271,"close":135.98,"high":136.74,"low":135.16,"open":135.71,"volume":4593700}]},{"date":"2022-10-19","estimated":1.77,"reported":1.81,"pre":[{"timestamp":1664890200,"date":"2022-10-04","index":12184,"close":125.5,"high":125.65,"low":122.52,"open":122.8,"volume":4566100},{"timestamp":1664976600,"date":"2022-10-05","index":12185,"close":125.74,"high":126.46,"low":124.23,"open":124.71,"volume":3212900},{"timestamp":1665063000,"date":"2022-10-06","index":12186,"close":122.23,"high":125.3,"low":121.77,"open":124.88,"volume":5074600},{"timestamp":1665149400,"date":"2022-10-07","index":12187,"close":118.82,"high":121.8,"low":118.07,"open":121.5,"volume":4499700},{"timestamp":1665408600,"date":"2022-10-10","index":12188,"close":117.75,"high":119.96,"low":117.04,"open":119.79,"volume":5990000},{"timestamp":1665495000,"date":"2022-10-11","index":12189,"close":117.8,"high":119.23,"low":116.94,"open":117.46,"volume":4043100},{"timestamp":1665581400,"date":"2022-10-12","index":12190,"close":117.57,"high":118.81,"low":117.2,"open":118,"volume":3338800},{"timestamp":1665667800,"date":"2022-10-13","index":12191,"close":121.79,"high":122.15,"low":115.55,"open":116.1,"volume":5837500},{"timestamp":1665754200,"date":"2022-10-14","index":12192,"close":120.04,"high":122.54,"low":119.84,"open":121.8,"volume":3762400},{"timestamp":1666013400,"date":"2022-10-17","index":12193,"close":121.52,"high":122.88,"low":121.43,"open":121.8,"volume":5458600},{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":122.94,"high":123.94,"low":121.82,"open":123,"volume":5120300}],"post":[{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":122.51,"high":123.94,"low":121.99,"open":122.36,"volume":5906600},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":128.3,"high":128.96,"low":125.15,"open":126.25,"volume":13623100},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":129.9,"high":130.85,"low":127.59,"open":128.39,"volume":7201300},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":132.69,"high":133.11,"low":129.85,"open":130.9,"volume":5610900},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":132.93,"high":133.3,"low":131.3,"open":132,"volume":5957600},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":135.01,"high":135.86,"low":132.81,"open":133.72,"volume":5139000},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":134.77,"high":136.4,"low":134.45,"open":135.55,"volume":3993200},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":138.51,"high":138.86,"low":135.22,"open":135.56,"volume":5965500},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":138.29,"high":138.77,"low":136.6,"open":138.06,"volume":4915300},{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":138.2,"high":138.65,"low":136.7,"open":138.25,"volume":3590600},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":136.83,"high":140.17,"low":136.8,"open":137.75,"volume":5360500}]},{"date":"2022-07-18","estimated":2.27,"reported":2.31,"pre":[{"timestamp":1656595800,"date":"2022-06-30","index":12118,"close":141.19,"high":142.46,"low":139.28,"open":139.58,"volume":4878000},{"timestamp":1656682200,"date":"2022-07-01","index":12119,"close":141.12,"high":141.67,"low":139.26,"open":141,"volume":4011900},{"timestamp":1657027800,"date":"2022-07-05","index":12120,"close":137.62,"high":139.97,"low":135.27,"open":139.97,"volume":6273400},{"timestamp":1657114200,"date":"2022-07-06","index":12121,"close":138.08,"high":139.14,"low":137.13,"open":138,"volume":3237000},{"timestamp":1657200600,"date":"2022-07-07","index":12122,"close":140.83,"high":141.32,"low":138.83,"open":138.91,"volume":3897100},{"timestamp":1657287000,"date":"2022-07-08","index":12123,"close":140.47,"high":141.32,"low":139.82,"open":140.76,"volume":2820800},{"timestamp":1657546200,"date":"2022-07-11","index":12124,"close":141,"high":141.87,"low":140.13,"open":140.62,"volume":3904700},{"timestamp":1657632600,"date":"2022-07-12","index":12125,"close":139.18,"high":141.55,"low":138.57,"open":140.84,"volume":3235400},{"timestamp":1657719000,"date":"2022-07-13","index":12126,"close":137.18,"high":138.9,"low":136.8,"open":137.18,"volume":4123200},{"timestamp":1657805400,"date":"2022-07-14","index":12127,"close":139.06,"high":139.43,"low":135.02,"open":135.6,"volume":5298400},{"timestamp":1657891800,"date":"2022-07-15","index":12128,"close":139.92,"high":140.68,"low":138.61,"open":140.68,"volume":4519300}],"post":[{"timestamp":1658151000,"date":"2022-07-18","index":12129,"close":138.13,"high":140.31,"low":137.78,"open":140.15,"volume":8231700},{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":130.88,"high":132.56,"low":127.72,"open":131.58,"volume":29690500},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":129.18,"high":130.72,"low":128.06,"open":130.7,"volume":9882000},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":127.15,"high":128.81,"low":125.13,"open":128.75,"volume":11975400},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":128.25,"high":128.32,"low":125.71,"open":127.03,"volume":6467200},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":128.54,"high":129.13,"low":127.9,"open":128.44,"volume":4702400},{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":128.08,"high":129.3,"low":127.63,"open":128.26,"volume":3645300},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":129.12,"high":129.43,"low":127.58,"open":127.97,"volume":4175600},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":129.22,"high":129.81,"low":128.61,"open":128.75,"volume":3913700},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":130.79,"high":131,"low":129.31,"open":129.52,"volume":5786800},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":132.04,"high":132.7,"low":130.7,"open":130.75,"volume":4142100}]},{"date":"2022-04-19","estimated":1.38,"reported":1.4,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12057,"close":130.15,"high":130.27,"low":128.06,"open":129.66,"volume":4012400},{"timestamp":1649079000,"date":"2022-04-04","index":12058,"close":130.27,"high":130.45,"low":128.93,"open":130.26,"volume":2809800},{"timestamp":1649165400,"date":"2022-04-05","index":12059,"close":128.89,"high":131.23,"low":128.66,"open":129.85,"volume":3107200},{"timestamp":1649251800,"date":"2022-04-06","index":12060,"close":129.39,"high":129.51,"low":127.25,"open":127.78,"volume":3958100},{"timestamp":1649338200,"date":"2022-04-07","index":12061,"close":128.55,"high":129.25,"low":126.73,"open":128.87,"volume":3538300},{"timestamp":1649424600,"date":"2022-04-08","index":12062,"close":127.73,"high":128.78,"low":127.27,"open":128.01,"volume":3143300},{"timestamp":1649683800,"date":"2022-04-11","index":12063,"close":126.37,"high":128.18,"low":126.18,"open":127.95,"volume":3202500},{"timestamp":1649770200,"date":"2022-04-12","index":12064,"close":125.98,"high":127.34,"low":125.58,"open":126.42,"volume":2691000},{"timestamp":1649856600,"date":"2022-04-13","index":12065,"close":126.14,"high":126.67,"low":124.91,"open":125.64,"volume":3064900},{"timestamp":1649943000,"date":"2022-04-14","index":12066,"close":126.56,"high":130.58,"low":126.38,"open":128.93,"volume":6384200},{"timestamp":1650288600,"date":"2022-04-18","index":12067,"close":126.17,"high":127.39,"low":125.53,"open":126.6,"volume":4884200}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":129.15,"high":129.4,"low":126,"open":126.08,"volume":7971400},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":138.32,"high":139.56,"low":133.38,"open":135,"volume":17859200},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":139.85,"high":141.88,"low":137.35,"open":138.23,"volume":9922300},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":138.25,"high":140.44,"low":137.35,"open":139.7,"volume":6508600},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":139.1,"high":139.65,"low":135.19,"open":137.59,"volume":5748300},{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":136.19,"high":139.87,"low":136.17,"open":139,"volume":4956200},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":135.06,"high":137.12,"low":134.63,"open":135.78,"volume":4369100},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":135.74,"high":136.99,"low":134.81,"open":136.85,"volume":4474300},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":132.21,"high":135.55,"low":132,"open":135.13,"volume":5078700},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":133.04,"high":133.77,"low":130.89,"open":133,"volume":4213500},{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":132.52,"high":133.6,"low":131.99,"open":133,"volume":3688600}]},{"date":"2022-01-24","estimated":3.3,"reported":3.35,"pre":[{"timestamp":1641479400,"date":"2022-01-06","index":11998,"close":135.34,"high":138.41,"low":132.51,"open":138.2,"volume":9908100},{"timestamp":1641565800,"date":"2022-01-07","index":11999,"close":134.83,"high":135.66,"low":133.51,"open":134.9,"volume":5238100},{"timestamp":1641825000,"date":"2022-01-10","index":12000,"close":135.03,"high":136.2,"low":133.38,"open":134.47,"volume":5432800},{"timestamp":1641911400,"date":"2022-01-11","index":12001,"close":132.87,"high":133.25,"low":127.97,"open":130.52,"volume":11105300},{"timestamp":1641997800,"date":"2022-01-12","index":12002,"close":133.59,"high":134.47,"low":131.37,"open":133.25,"volume":5352000},{"timestamp":1642084200,"date":"2022-01-13","index":12003,"close":134.76,"high":136.05,"low":133.56,"open":133.9,"volume":4868300},{"timestamp":1642170600,"date":"2022-01-14","index":12004,"close":134.21,"high":135.14,"low":133.3,"open":134.55,"volume":5310300},{"timestamp":1642516200,"date":"2022-01-18","index":12005,"close":132.94,"high":133.89,"low":131.78,"open":132.95,"volume":5246700},{"timestamp":1642602600,"date":"2022-01-19","index":12006,"close":131.58,"high":133.9,"low":131.5,"open":132.9,"volume":4103700},{"timestamp":1642689000,"date":"2022-01-20","index":12007,"close":130.82,"high":132.88,"low":130.57,"open":131.26,"volume":5278200},{"timestamp":1642775400,"date":"2022-01-21","index":12008,"close":129.35,"high":131.87,"low":129.27,"open":131.65,"volume":5907000}],"post":[{"timestamp":1643034600,"date":"2022-01-24","index":12009,"close":128.82,"high":129.15,"low":124.19,"open":127.99,"volume":13484000},{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":136.1,"high":137.34,"low":128.3,"open":129.14,"volume":19715700},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":134.26,"high":137.07,"low":133.13,"open":136.47,"volume":8336000},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":132.52,"high":134.75,"low":132.08,"open":133.66,"volume":5497300},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":134.5,"high":134.53,"low":131.79,"open":133.19,"volume":5471500},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":133.57,"high":134.09,"low":132.3,"open":134.09,"volume":5859000},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":135.53,"high":135.96,"low":132.5,"open":133.76,"volume":6206400},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":137.25,"high":137.56,"low":135.26,"open":135.7,"volume":5357200},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":137.78,"high":138.76,"low":135.83,"open":137,"volume":6100800},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":137.15,"high":138.82,"low":136.22,"open":137.86,"volume":4142000},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":137.24,"high":137.82,"low":136.27,"open":137.45,"volume":3759000}]},{"date":"2021-10-20","estimated":2.5,"reported":2.52,"pre":[{"timestamp":1633440600,"date":"2021-10-05","index":11933,"close":136.85,"high":138.62,"low":136.37,"open":138.38,"volume":7297524},{"timestamp":1633527000,"date":"2021-10-06","index":11934,"close":136.1,"high":137.07,"low":134.69,"open":136.21,"volume":5573506},{"timestamp":1633613400,"date":"2021-10-07","index":11935,"close":135.57,"high":137.09,"low":135.31,"open":136.45,"volume":3999695},{"timestamp":1633699800,"date":"2021-10-08","index":11936,"close":136.92,"high":137.33,"low":134.85,"open":135.57,"volume":3902940},{"timestamp":1633959000,"date":"2021-10-11","index":11937,"close":136.17,"high":137.74,"low":136.14,"open":137.19,"volume":2921792},{"timestamp":1634045400,"date":"2021-10-12","index":11938,"close":134.29,"high":136.04,"low":134.13,"open":135.96,"volume":3293436},{"timestamp":1634131800,"date":"2021-10-13","index":11939,"close":134.57,"high":135.19,"low":133.52,"open":134.34,"volume":3013003},{"timestamp":1634218200,"date":"2021-10-14","index":11940,"close":137.08,"high":137.59,"low":134.81,"open":134.84,"volume":4410668},{"timestamp":1634304600,"date":"2021-10-15","index":11941,"close":138.25,"high":138.48,"low":136.51,"open":137.08,"volume":3371049},{"timestamp":1634563800,"date":"2021-10-18","index":11942,"close":136.06,"high":138.57,"low":135.53,"open":137.67,"volume":6437189},{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":135.74,"high":136.65,"low":134.34,"open":134.88,"volume":4539117}],"post":[{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":135.66,"high":135.95,"low":134.51,"open":135.45,"volume":6474008},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":122.69,"high":127.84,"low":122.47,"open":127.64,"volume":32913959},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":122.26,"high":124.52,"low":121.04,"open":122.42,"volume":12114981},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":122.03,"high":122.99,"low":121.36,"open":121.92,"volume":6667204},{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":121.54,"high":122.66,"low":121.19,"open":121.91,"volume":8912861},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":119.67,"high":122.26,"low":119.51,"open":121.84,"volume":7294176},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":120.31,"high":120.76,"low":119.14,"open":119.67,"volume":6802138},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":119.6,"high":120.76,"low":119.42,"open":119.91,"volume":6188973},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":120.73,"high":120.76,"low":118.39,"open":119.55,"volume":6177153},{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":120.63,"high":121.58,"low":119.42,"open":120.75,"volume":4722062},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":121.54,"high":121.69,"low":120.15,"open":120.68,"volume":5670784}]},{"date":"2021-07-19","estimated":2.29,"reported":2.33,"pre":[{"timestamp":1625146200,"date":"2021-07-01","index":11867,"close":140.38,"high":141.01,"low":140.12,"open":140.5,"volume":2809661},{"timestamp":1625232600,"date":"2021-07-02","index":11868,"close":133.86,"high":140.49,"low":133.33,"open":140.45,"volume":17584515},{"timestamp":1625578200,"date":"2021-07-06","index":11869,"close":132.68,"high":134.24,"low":131.07,"open":133.83,"volume":8466010},{"timestamp":1625664600,"date":"2021-07-07","index":11870,"close":133.67,"high":134.16,"low":132.66,"open":132.66,"volume":4246446},{"timestamp":1625751000,"date":"2021-07-08","index":11871,"close":134.55,"high":135.1,"low":131.61,"open":131.72,"volume":5739820},{"timestamp":1625837400,"date":"2021-07-09","index":11872,"close":135.3,"high":135.74,"low":134.65,"open":135.23,"volume":4083689},{"timestamp":1626096600,"date":"2021-07-12","index":11873,"close":134.72,"high":135.72,"low":133.96,"open":135.21,"volume":3496360},{"timestamp":1626183000,"date":"2021-07-13","index":11874,"close":134.11,"high":134.72,"low":133.49,"open":134.72,"volume":3309858},{"timestamp":1626269400,"date":"2021-07-14","index":11875,"close":133.67,"high":134.56,"low":132.82,"open":134.53,"volume":4606061},{"timestamp":1626355800,"date":"2021-07-15","index":11876,"close":134.27,"high":134.28,"low":132.7,"open":133.19,"volume":3807126},{"timestamp":1626442200,"date":"2021-07-16","index":11877,"close":132.79,"high":134.8,"low":132.5,"open":134.8,"volume":4298328}],"post":[{"timestamp":1626701400,"date":"2021-07-19","index":11878,"close":131.85,"high":132.4,"low":130.22,"open":130.45,"volume":8977086},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":133.81,"high":138.55,"low":132.6,"open":136.71,"volume":14237838},{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":135.09,"high":135.17,"low":133.51,"open":133.81,"volume":5024984},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":134.52,"high":135.57,"low":134.24,"open":135.43,"volume":3466653},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":135.12,"high":135.47,"low":134.16,"open":134.76,"volume":4680013},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":136.49,"high":136.71,"low":134.92,"open":135.17,"volume":4441630},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":136.47,"high":137.32,"low":135.37,"open":136.26,"volume":3281302},{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":135.54,"high":136.81,"low":135.41,"open":136.72,"volume":2660815},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":135.69,"high":136.67,"low":135.37,"open":136.07,"volume":2793761},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":134.76,"high":135.61,"low":134.6,"open":135.3,"volume":3698238},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":135.2,"high":136.77,"low":134.83,"open":135.23,"volume":3064257}]},{"date":"2021-04-19","estimated":1.63,"reported":1.77,"pre":[{"timestamp":1617283800,"date":"2021-04-01","index":11804,"close":127.37,"high":128.04,"low":126.45,"open":127.88,"volume":4261404},{"timestamp":1617629400,"date":"2021-04-05","index":11805,"close":129.95,"high":130.68,"low":127.53,"open":127.76,"volume":5722980},{"timestamp":1617715800,"date":"2021-04-06","index":11806,"close":128.32,"high":129.67,"low":128.19,"open":129.62,"volume":3787566},{"timestamp":1617802200,"date":"2021-04-07","index":11807,"close":129,"high":129.01,"low":127.9,"open":127.95,"volume":3112896},{"timestamp":1617888600,"date":"2021-04-08","index":11808,"close":129.18,"high":129.67,"low":128.26,"open":128.65,"volume":4275211},{"timestamp":1617975000,"date":"2021-04-09","index":11809,"close":129.76,"high":129.77,"low":128.79,"open":128.94,"volume":3162999},{"timestamp":1618234200,"date":"2021-04-12","index":11810,"close":128.67,"high":129.42,"low":127.96,"open":129.08,"volume":3926684},{"timestamp":1618320600,"date":"2021-04-13","index":11811,"close":125.41,"high":127.74,"low":124.65,"open":127.15,"volume":8403041},{"timestamp":1618407000,"date":"2021-04-14","index":11812,"close":126.8,"high":126.94,"low":124.78,"open":125.54,"volume":6137928},{"timestamp":1618493400,"date":"2021-04-15","index":11813,"close":126.75,"high":127.98,"low":126.41,"open":127.42,"volume":4062664},{"timestamp":1618579800,"date":"2021-04-16","index":11814,"close":127.72,"high":128.2,"low":127.1,"open":127.15,"volume":5535223}],"post":[{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":127.27,"high":127.93,"low":126.75,"open":127.72,"volume":8575736},{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":132.08,"high":133.62,"low":130.69,"open":131.04,"volume":16192708},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":137.24,"high":137.41,"low":131.65,"open":131.99,"volume":12456814},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":135.07,"high":138.37,"low":134.8,"open":137.38,"volume":7428064},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":136.17,"high":137.29,"low":134.75,"open":135.1,"volume":4765576},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":135.34,"high":137.31,"low":135.26,"open":136.16,"volume":4927497},{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":135.76,"high":136.29,"low":134.56,"open":135.46,"volume":4062664},{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":136.71,"high":137.09,"low":135.85,"open":136.63,"volume":3941433},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":137.9,"high":142.2,"low":136.69,"open":137.79,"volume":4554179},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":135.64,"high":137.5,"low":134.37,"open":137.38,"volume":9280321},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":138.38,"high":139.34,"low":137.24,"open":137.49,"volume":5997241}]},{"date":"2021-01-21","estimated":1.79,"reported":2.07,"pre":[{"timestamp":1609857000,"date":"2021-01-05","index":11744,"close":120.59,"high":121.11,"low":119.13,"open":119.51,"volume":6395872},{"timestamp":1609943400,"date":"2021-01-06","index":11745,"close":123.6,"high":126.08,"low":121.15,"open":121.32,"volume":8322708},{"timestamp":1610029800,"date":"2021-01-07","index":11746,"close":123.32,"high":124.72,"low":122.62,"open":124.32,"volume":4714740},{"timestamp":1610116200,"date":"2021-01-08","index":11747,"close":122.88,"high":123.63,"low":121.4,"open":122.92,"volume":4891305},{"timestamp":1610375400,"date":"2021-01-11","index":11748,"close":122.93,"high":123.98,"low":122.05,"open":122.32,"volume":5859587},{"timestamp":1610461800,"date":"2021-01-12","index":11749,"close":123.53,"high":124.14,"low":122.31,"open":123.41,"volume":3921663},{"timestamp":1610548200,"date":"2021-01-13","index":11750,"close":121.34,"high":124.04,"low":120.9,"open":123.47,"volume":8030874},{"timestamp":1610634600,"date":"2021-01-14","index":11751,"close":123.3,"high":124.44,"low":121.94,"open":122.39,"volume":7848347},{"timestamp":1610721000,"date":"2021-01-15","index":11752,"close":122.74,"high":123.56,"low":122.06,"open":122.64,"volume":5131153},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":123.35,"high":123.89,"low":122.46,"open":123.59,"volume":5646308},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":124.36,"high":125.3,"low":122.91,"open":124,"volume":5856240}],"post":[{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":125.86,"high":126.42,"low":124.33,"open":124.4,"volume":13116003},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":113.39,"high":115.39,"low":112.2,"open":115.39,"volume":39814421},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":113.37,"high":114.28,"low":112.28,"open":113.54,"volume":14315974},{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":117.1,"high":117.2,"low":113.21,"open":113.94,"volume":11186656},{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":117.08,"high":119.3,"low":116.27,"open":116.71,"volume":12705239},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":114.8,"high":117.78,"low":114.79,"open":117.4,"volume":8455969},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":113.87,"high":115.97,"low":113.67,"open":114.93,"volume":12369473},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":115.24,"high":115.63,"low":113.51,"open":114.63,"volume":6538023},{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":114.19,"high":115.68,"low":114.03,"open":114.11,"volume":6633627},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":113.88,"high":114.53,"low":112.93,"open":113.8,"volume":7024308},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":115.7,"high":115.77,"low":113.64,"open":114.64,"volume":4771957}]},{"date":"2020-10-19","estimated":2.58,"reported":2.58,"pre":[{"timestamp":1601645400,"date":"2020-10-02","index":11680,"close":115.27,"high":116.4,"low":113.59,"open":113.8,"volume":3059759},{"timestamp":1601904600,"date":"2020-10-05","index":11681,"close":116.64,"high":117.35,"low":115.73,"open":116.48,"volume":3190823},{"timestamp":1601991000,"date":"2020-10-06","index":11682,"close":116.61,"high":119.34,"low":116.24,"open":117.19,"volume":4050426},{"timestamp":1602077400,"date":"2020-10-07","index":11683,"close":118.61,"high":118.92,"low":116.94,"open":117.28,"volume":2944908},{"timestamp":1602163800,"date":"2020-10-08","index":11684,"close":125.71,"high":129.54,"low":124.06,"open":125.11,"volume":26452189},{"timestamp":1602250200,"date":"2020-10-09","index":11685,"close":122.17,"high":126.2,"low":121.99,"open":126.2,"volume":8737970},{"timestamp":1602509400,"date":"2020-10-12","index":11686,"close":121.62,"high":122.61,"low":120.88,"open":122.44,"volume":4848315},{"timestamp":1602595800,"date":"2020-10-13","index":11687,"close":119.6,"high":121.56,"low":118.99,"open":121,"volume":5654781},{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":120.4,"high":121.36,"low":119.63,"open":119.63,"volume":3899593},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":119.4,"high":119.71,"low":118.4,"open":118.62,"volume":3541024},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":120.39,"high":120.87,"low":119.18,"open":119.67,"volume":4927078}],"post":[{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":120,"high":121.75,"low":119.58,"open":121.22,"volume":7822720},{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":112.21,"high":114.87,"low":111.7,"open":114.53,"volume":22490151},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":110,"high":112.51,"low":109.74,"open":111.53,"volume":10204044},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":110.67,"high":110.96,"low":108.01,"open":109.94,"volume":8217167},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":110.9,"high":111.49,"low":110.45,"open":111.38,"volume":4072496},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":107.28,"high":109.85,"low":106.92,"open":109.42,"volume":7534756},{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":105.7,"high":107.28,"low":105.19,"open":107.22,"volume":6209161},{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":101.96,"high":104.9,"low":101.26,"open":103.88,"volume":9860956},{"timestamp":1603978200,"date":"2020-10-29","index":11699,"close":104.12,"high":104.82,"low":101.86,"open":102.53,"volume":7071169},{"timestamp":1604064600,"date":"2020-10-30","index":11700,"close":106.75,"high":106.88,"low":103.01,"open":103.15,"volume":8285889},{"timestamp":1604327400,"date":"2020-11-02","index":11701,"close":107.94,"high":108.82,"low":107.31,"open":107.7,"volume":5555829}]},{"date":"2020-07-20","estimated":2.07,"reported":2.18,"pre":[{"timestamp":1593696600,"date":"2020-07-02","index":11616,"close":114.44,"high":116.08,"low":114.02,"open":114.43,"volume":3919362},{"timestamp":1594042200,"date":"2020-07-06","index":11617,"close":114.9,"high":116.49,"low":114.21,"open":115.92,"volume":4231488},{"timestamp":1594128600,"date":"2020-07-07","index":11618,"close":112.41,"high":114.25,"low":112.17,"open":113.77,"volume":4474893},{"timestamp":1594215000,"date":"2020-07-08","index":11619,"close":112.53,"high":113.42,"low":111.36,"open":112.87,"volume":5431669},{"timestamp":1594301400,"date":"2020-07-09","index":11620,"close":110.62,"high":112.81,"low":110.13,"open":112.81,"volume":4982098},{"timestamp":1594387800,"date":"2020-07-10","index":11621,"close":113.15,"high":113.36,"low":110.22,"open":110.42,"volume":4482842},{"timestamp":1594647000,"date":"2020-07-13","index":11622,"close":113.96,"high":115.67,"low":113.44,"open":114.51,"volume":4864632},{"timestamp":1594733400,"date":"2020-07-14","index":11623,"close":115.3,"high":115.57,"low":112.73,"open":113.4,"volume":4742982},{"timestamp":1594819800,"date":"2020-07-15","index":11624,"close":117.59,"high":118.51,"low":116.78,"open":117.02,"volume":4679176},{"timestamp":1594906200,"date":"2020-07-16","index":11625,"close":118.56,"high":119.01,"low":116.79,"open":117.28,"volume":4530121},{"timestamp":1594992600,"date":"2020-07-17","index":11626,"close":119.61,"high":120.11,"low":117.78,"open":118.92,"volume":4167892}],"post":[{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":120.81,"high":121.48,"low":119.64,"open":120.53,"volume":10384374},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":120.52,"high":126.36,"low":120.27,"open":125.39,"volume":16063004},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":123.01,"high":123.78,"low":120.27,"open":120.36,"volume":8572388},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":121.73,"high":123.68,"low":121.56,"open":123.42,"volume":4414225},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":120.26,"high":122.04,"low":119.98,"open":120.92,"volume":3693531},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":120.66,"high":120.76,"low":119.23,"open":119.37,"volume":3905136},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":119,"high":120.78,"low":118.69,"open":120.29,"volume":4370397},{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":119.81,"high":120.45,"low":118.61,"open":119.08,"volume":2963109},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":117.5,"high":118.45,"low":116.29,"open":118.27,"volume":4171553},{"timestamp":1596202200,"date":"2020-07-31","index":11636,"close":117.53,"high":117.58,"low":115.76,"open":117.31,"volume":5519847},{"timestamp":1596461400,"date":"2020-08-03","index":11637,"close":118.84,"high":118.94,"low":116.78,"open":118.07,"volume":3688301}]},{"date":"2020-04-20","estimated":1.8,"reported":1.84,"pre":[{"timestamp":1585834200,"date":"2020-04-02","index":11553,"close":105.16,"high":105.47,"low":100.52,"open":100.74,"volume":6619820},{"timestamp":1585920600,"date":"2020-04-03","index":11554,"close":101.66,"high":105.23,"low":100.31,"open":104.13,"volume":4747585},{"timestamp":1586179800,"date":"2020-04-06","index":11555,"close":109.77,"high":110.54,"low":105.29,"open":105.5,"volume":7357773},{"timestamp":1586266200,"date":"2020-04-07","index":11556,"close":109.89,"high":114.31,"low":109.82,"open":113.58,"volume":5852684},{"timestamp":1586352600,"date":"2020-04-08","index":11557,"close":114.04,"high":114.68,"low":110.01,"open":111.2,"volume":5395896},{"timestamp":1586439000,"date":"2020-04-09","index":11558,"close":116.16,"high":117.51,"low":114.89,"open":115.18,"volume":5832705},{"timestamp":1586784600,"date":"2020-04-13","index":11559,"close":115.82,"high":116.44,"low":112.85,"open":116.28,"volume":5355206},{"timestamp":1586871000,"date":"2020-04-14","index":11560,"close":118.46,"high":119.67,"low":117.23,"open":118.03,"volume":5322780},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":113.47,"high":114.9,"low":111.63,"open":113.88,"volume":5896616},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":110.64,"high":114.48,"low":109.39,"open":113.78,"volume":6754650},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":114.84,"high":115.1,"low":112.73,"open":114.05,"volume":5194436}],"post":[{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":115.11,"high":117.46,"low":112.94,"open":113.91,"volume":8558058},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":111.63,"high":112,"low":107.13,"open":108.99,"volume":15009054},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":114.06,"high":115.04,"low":112.38,"open":114.6,"volume":7412479},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":116.01,"high":117.62,"low":113.88,"open":114.31,"volume":7198154},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":119.24,"high":119.5,"low":115.45,"open":117.03,"volume":5215251},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":120.38,"high":121.41,"low":119.95,"open":120.04,"volume":5150295},{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":120.72,"high":122.56,"low":119.87,"open":122.4,"volume":4997893},{"timestamp":1588167000,"date":"2020-04-29","index":11571,"close":123.03,"high":123.62,"low":121.92,"open":123.21,"volume":5499450},{"timestamp":1588253400,"date":"2020-04-30","index":11572,"close":120.04,"high":121.67,"low":119.71,"open":120.96,"volume":6941047},{"timestamp":1588339800,"date":"2020-05-01","index":11573,"close":116.51,"high":118.04,"low":116.05,"open":117.77,"volume":5152073},{"timestamp":1588599000,"date":"2020-05-04","index":11574,"close":116.33,"high":116.61,"low":114.14,"open":115.51,"volume":4202723}]},{"date":"2020-01-21","estimated":4.68,"reported":4.71,"pre":[{"timestamp":1578061800,"date":"2020-01-03","index":11491,"close":128.43,"high":128.93,"low":127.69,"open":127.7,"volume":2482890},{"timestamp":1578321000,"date":"2020-01-06","index":11492,"close":128.2,"high":128.34,"low":127.34,"open":127.55,"volume":2537073},{"timestamp":1578407400,"date":"2020-01-07","index":11493,"close":128.29,"high":129.02,"low":127.53,"open":127.81,"volume":3232977},{"timestamp":1578493800,"date":"2020-01-08","index":11494,"close":129.36,"high":129.89,"low":128.03,"open":128.59,"volume":4545916},{"timestamp":1578580200,"date":"2020-01-09","index":11495,"close":130.73,"high":130.77,"low":129.36,"open":129.77,"volume":3902208},{"timestamp":1578666600,"date":"2020-01-10","index":11496,"close":130.68,"high":131.81,"low":130.32,"open":130.98,"volume":3405148},{"timestamp":1578925800,"date":"2020-01-13","index":11497,"close":130.59,"high":130.63,"low":129.13,"open":129.52,"volume":3693426},{"timestamp":1579012200,"date":"2020-01-14","index":11498,"close":129.85,"high":131.11,"low":129.59,"open":130.29,"volume":3850326},{"timestamp":1579098600,"date":"2020-01-15","index":11499,"close":130.61,"high":131.99,"low":129.74,"open":130.02,"volume":4232011},{"timestamp":1579185000,"date":"2020-01-16","index":11500,"close":131.91,"high":132.11,"low":130.98,"open":131.28,"volume":4519661},{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":132.23,"high":132.25,"low":130.17,"open":130.54,"volume":5881972}],"post":[{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":133.05,"high":133.22,"low":131.55,"open":131.75,"volume":7577329},{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":137.56,"high":139.38,"low":136.28,"open":137.02,"volume":17228038},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":136.59,"high":138.06,"low":135.9,"open":137.86,"volume":5918059},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":134.38,"high":137.59,"low":134.28,"open":137.08,"volume":5836889},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":132.52,"high":133.91,"low":132.03,"open":132.41,"volume":4358264},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":133.41,"high":134.29,"low":132.65,"open":133.37,"volume":3610374},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":131.63,"high":133.44,"low":131.55,"open":133.05,"volume":3194275},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":130.76,"high":130.95,"low":129.03,"open":130.75,"volume":5290563},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":137.41,"high":137.72,"low":134.6,"open":136.62,"volume":19868352},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":139.84,"high":140.8,"low":137.57,"open":137.91,"volume":9295488},{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":142.55,"high":142.81,"low":140.42,"open":141.28,"volume":5879566}]},{"date":"2019-10-16","estimated":2.67,"reported":2.68,"pre":[{"timestamp":1569936600,"date":"2019-10-01","index":11426,"close":137.34,"high":140.87,"low":137.23,"open":139.19,"volume":3096997},{"timestamp":1570023000,"date":"2019-10-02","index":11427,"close":135.46,"high":136.01,"low":134.39,"open":135.94,"volume":3494477},{"timestamp":1570109400,"date":"2019-10-03","index":11428,"close":135.77,"high":135.82,"low":133.06,"open":135.39,"volume":3063525},{"timestamp":1570195800,"date":"2019-10-04","index":11429,"close":136.7,"high":136.77,"low":134.83,"open":135.81,"volume":2524626},{"timestamp":1570455000,"date":"2019-10-07","index":11430,"close":135.07,"high":136.42,"low":135.01,"open":136,"volume":2538119},{"timestamp":1570541400,"date":"2019-10-08","index":11431,"close":132.29,"high":134.29,"low":132.17,"open":134.07,"volume":3373768},{"timestamp":1570627800,"date":"2019-10-09","index":11432,"close":133.53,"high":134.16,"low":132.69,"open":133.62,"volume":2741357},{"timestamp":1570714200,"date":"2019-10-10","index":11433,"close":134.92,"high":135.54,"low":133.42,"open":133.62,"volume":2713010},{"timestamp":1570800600,"date":"2019-10-11","index":11434,"close":136.48,"high":138.15,"low":136.34,"open":136.49,"volume":3134653},{"timestamp":1571059800,"date":"2019-10-14","index":11435,"close":135.79,"high":136.17,"low":135.11,"open":136.05,"volume":2415737},{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":136.71,"high":137.4,"low":135.57,"open":136.27,"volume":3164673}],"post":[{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":135.86,"high":136.66,"low":135.17,"open":136.22,"volume":5577900},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":128.36,"high":130.02,"low":127.07,"open":129.06,"volume":16484751},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":128.19,"high":128.58,"low":126.43,"open":128.32,"volume":7507665},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":126.75,"high":127.25,"low":125.14,"open":126.78,"volume":6596181},{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":128.07,"high":128.15,"low":125.82,"open":126.72,"volume":4353034},{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":128.47,"high":128.65,"low":126.86,"open":127.65,"volume":3777001},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":128.17,"high":129.13,"low":127.44,"open":128.9,"volume":2718031},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":129.48,"high":129.95,"low":128.2,"open":128.22,"volume":2697739},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":129.99,"high":130.62,"low":129.49,"open":130.02,"volume":3374501},{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":127.93,"high":129.61,"low":127.57,"open":129.46,"volume":4352092},{"timestamp":1572442200,"date":"2019-10-30","index":11447,"close":129.3,"high":129.33,"low":127.34,"open":127.94,"volume":2356638}]},{"date":"2019-07-17","estimated":3.07,"reported":3.17,"pre":[{"timestamp":1561987800,"date":"2019-07-01","index":11362,"close":133.73,"high":135.27,"low":133.15,"open":133.46,"volume":3533074},{"timestamp":1562074200,"date":"2019-07-02","index":11363,"close":134.05,"high":134.25,"low":133.34,"open":133.6,"volume":2520546},{"timestamp":1562160600,"date":"2019-07-03","index":11364,"close":135.32,"high":135.58,"low":134.25,"open":134.53,"volume":2019198},{"timestamp":1562333400,"date":"2019-07-05","index":11365,"close":135.16,"high":135.27,"low":133.76,"open":134.67,"volume":2232896},{"timestamp":1562592600,"date":"2019-07-08","index":11366,"close":134.39,"high":135.08,"low":134.1,"open":134.85,"volume":2505484},{"timestamp":1562679000,"date":"2019-07-09","index":11367,"close":133.2,"high":134.79,"low":133.01,"open":134.43,"volume":3519999},{"timestamp":1562765400,"date":"2019-07-10","index":11368,"close":134.29,"high":135.67,"low":133.64,"open":133.84,"volume":2629539},{"timestamp":1562851800,"date":"2019-07-11","index":11369,"close":135.03,"high":135.35,"low":134.13,"open":134.6,"volume":2231013},{"timestamp":1562938200,"date":"2019-07-12","index":11370,"close":136.46,"high":136.63,"low":135.43,"open":135.68,"volume":2914365},{"timestamp":1563197400,"date":"2019-07-15","index":11371,"close":137.02,"high":137.2,"low":135.87,"open":136.61,"volume":2477242},{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":137.22,"high":137.71,"low":136.73,"open":136.87,"volume":3634536}],"post":[{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":136.78,"high":137.48,"low":135.71,"open":137.29,"volume":6343258},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":143.05,"high":143.7,"low":135.95,"open":136.23,"volume":13276460},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":143.1,"high":144.91,"low":142.97,"open":143.37,"volume":7626072},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":143.15,"high":145.26,"low":143.12,"open":143.56,"volume":4280860},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":143.77,"high":144.09,"low":141.85,"open":143.95,"volume":3914341},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":143.43,"high":144.79,"low":142.64,"open":143.52,"volume":3088210},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":143.78,"high":144,"low":142.07,"open":143.23,"volume":3244797},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":144.7,"high":144.75,"low":143.5,"open":144.36,"volume":3037898},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":144.24,"high":144.82,"low":143.71,"open":144.46,"volume":2170973},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":143.18,"high":143.79,"low":142.66,"open":143.4,"volume":2753804},{"timestamp":1564579800,"date":"2019-07-31","index":11383,"close":141.72,"high":143.58,"low":139.95,"open":143.12,"volume":3894153}]}]
diff --git a/data/JNJ_full.json b/data/JNJ_full.json
index 556068a54..1d878f7c5 100644
--- a/data/JNJ_full.json
+++ b/data/JNJ_full.json
@@ -1 +1 @@
-[{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":145.28,"high":145.61,"low":144.02,"open":144.62,"volume":8491100}]},{"date":"2024-05-14","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800}]},{"date":"2024-05-01","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000}]},{"date":"2024-04-25","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-04-05","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":158.19,"high":159.14,"low":158.11,"open":158.2,"volume":6181500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400}],"post":[{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700}]},{"date":"2024-03-13","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600}]},{"date":"2024-03-12","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100}]},{"date":"2024-03-04","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":157.92,"high":158.48,"low":155.89,"open":155.98,"volume":7462500},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":156.55,"high":157.26,"low":155.67,"open":156.6,"volume":8540700},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":157.86,"high":158.61,"low":156.44,"open":156.56,"volume":9501700},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":158.68,"high":158.69,"low":157.13,"open":158.02,"volume":7473300},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":160.45,"high":160.74,"low":157.77,"open":158.98,"volume":8065000},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":161.84,"high":162.25,"low":160.16,"open":160.88,"volume":6726000},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12500,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12501,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12502,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12503,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12504,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12505,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12506,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12507,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12508,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12509,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":158.06,"high":158.73,"low":155.6,"open":155.83,"volume":9229900}]},{"date":"2023-10-17","estimated":2.52,"reported":2.66,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12434,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12435,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12436,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12437,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12438,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12439,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12440,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12441,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12442,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12443,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12444,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":148.34,"high":148.54,"low":146.64,"open":147.54,"volume":7576900}]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12372,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12373,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12374,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12375,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12376,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12377,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12378,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12379,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12380,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12308,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12309,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12310,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12311,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12312,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12313,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12314,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12315,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12316,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12317,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12318,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12250,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12251,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12252,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12253,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12254,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12255,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12256,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12257,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12258,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12259,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12260,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12184,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12185,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12186,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12187,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12188,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12189,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12190,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12191,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12192,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12193,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12194,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12120,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12121,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12122,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12123,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12124,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12125,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12126,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12127,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12128,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12129,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12130,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12058,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":12059,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":12060,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":12061,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":12062,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":12063,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":12064,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":12065,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":12066,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":12067,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":12068,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":12000,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":12001,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":12002,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":12003,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":12004,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":12005,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":12006,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":12007,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":12008,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":12009,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":12010,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":12021,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":11933,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11934,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11935,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11936,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11937,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11938,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11939,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11940,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11941,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11942,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11943,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11870,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11871,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11872,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11873,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11874,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11875,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11876,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11877,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11878,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11879,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11806,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11807,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11808,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11809,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11810,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11811,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11812,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11813,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11814,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11815,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11748,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11749,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11750,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11751,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11752,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11753,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11767,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11768,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11769,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11677,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11678,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11679,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11680,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11681,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11682,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11683,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11684,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11685,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11686,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11687,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11688,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11615,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11616,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11617,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11618,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11619,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11620,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11621,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11622,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11623,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11624,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11625,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11626,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11627,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11550,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11551,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11552,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11553,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11554,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11555,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11556,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11557,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11558,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11559,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11560,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11561,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11493,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11494,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11495,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11496,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11497,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11498,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11499,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11500,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11501,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11514,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11426,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11427,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11428,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11429,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11430,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11431,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11432,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11433,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11434,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11435,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11436,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11362,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11363,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11364,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11365,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11366,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11367,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11368,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11369,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11370,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11371,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11372,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]},{"date":"2019-04-16","estimated":2.03,"reported":2.1,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11300,"close":138.98,"high":140.29,"low":138.74,"open":139.99,"volume":5885200},{"timestamp":1554211800,"date":"2019-04-02","index":11301,"close":137.71,"high":139.01,"low":136.91,"open":139.01,"volume":5517800},{"timestamp":1554298200,"date":"2019-04-03","index":11302,"close":137.17,"high":138.24,"low":136.87,"open":138.2,"volume":5947000},{"timestamp":1554384600,"date":"2019-04-04","index":11303,"close":135.57,"high":137.01,"low":135.13,"open":136.87,"volume":5844600},{"timestamp":1554471000,"date":"2019-04-05","index":11304,"close":136.18,"high":136.58,"low":135.7,"open":136.04,"volume":4759700},{"timestamp":1554730200,"date":"2019-04-08","index":11305,"close":136.14,"high":136.51,"low":135.7,"open":136.05,"volume":4329600},{"timestamp":1554816600,"date":"2019-04-09","index":11306,"close":135.57,"high":136.26,"low":134.56,"open":136,"volume":5210300},{"timestamp":1554903000,"date":"2019-04-10","index":11307,"close":135.58,"high":136.13,"low":135.33,"open":135.89,"volume":4194100},{"timestamp":1554989400,"date":"2019-04-11","index":11308,"close":135.21,"high":136.18,"low":134.42,"open":135.96,"volume":4485200},{"timestamp":1555075800,"date":"2019-04-12","index":11309,"close":135.98,"high":136.35,"low":134.75,"open":135.22,"volume":5756800},{"timestamp":1555335000,"date":"2019-04-15","index":11310,"close":136.52,"high":136.79,"low":135.8,"open":136,"volume":5380900}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11311,"close":138.02,"high":140.7,"low":137.56,"open":138.32,"volume":10745700},{"timestamp":1555507800,"date":"2019-04-17","index":11312,"close":138.52,"high":140.15,"low":137.67,"open":139,"volume":9543700},{"timestamp":1555594200,"date":"2019-04-18","index":11313,"close":137.52,"high":140.24,"low":135.75,"open":139.35,"volume":10485300},{"timestamp":1555939800,"date":"2019-04-22","index":11314,"close":137.83,"high":138.49,"low":136.46,"open":136.98,"volume":4666500},{"timestamp":1556026200,"date":"2019-04-23","index":11315,"close":139.9,"high":140.85,"low":137.25,"open":137.42,"volume":5790500},{"timestamp":1556112600,"date":"2019-04-24","index":11316,"close":139.2,"high":140.14,"low":138.86,"open":139.65,"volume":5676300},{"timestamp":1556199000,"date":"2019-04-25","index":11317,"close":139.65,"high":139.77,"low":137.96,"open":138.52,"volume":5218100},{"timestamp":1556285400,"date":"2019-04-26","index":11318,"close":140.39,"high":140.52,"low":139.31,"open":139.88,"volume":4613600},{"timestamp":1556544600,"date":"2019-04-29","index":11319,"close":139.84,"high":140.43,"low":139.58,"open":140.35,"volume":4275200},{"timestamp":1556631000,"date":"2019-04-30","index":11320,"close":141.2,"high":141.45,"low":138.96,"open":140.19,"volume":6003700},{"timestamp":1556717400,"date":"2019-05-01","index":11321,"close":141.95,"high":142.35,"low":139.75,"open":140.95,"volume":6656300}]},{"date":"2019-01-22","estimated":1.95,"reported":1.97,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11241,"close":127.83,"high":128.65,"low":126.73,"open":127.12,"volume":8831700},{"timestamp":1546871400,"date":"2019-01-07","index":11242,"close":127.01,"high":128.35,"low":126.8,"open":127.63,"volume":8404700},{"timestamp":1546957800,"date":"2019-01-08","index":11243,"close":129.96,"high":130.5,"low":127.73,"open":128.18,"volume":9351600},{"timestamp":1547044200,"date":"2019-01-09","index":11244,"close":128.93,"high":130.24,"low":128.33,"open":129.83,"volume":7403500},{"timestamp":1547130600,"date":"2019-01-10","index":11245,"close":129.71,"high":129.89,"low":127.69,"open":127.69,"volume":6224400},{"timestamp":1547217000,"date":"2019-01-11","index":11246,"close":129.75,"high":129.84,"low":128.31,"open":129,"volume":5300400},{"timestamp":1547476200,"date":"2019-01-14","index":11247,"close":128.28,"high":128.96,"low":127.59,"open":128.74,"volume":7374400},{"timestamp":1547562600,"date":"2019-01-15","index":11248,"close":129.36,"high":129.49,"low":127.65,"open":128.52,"volume":5194400},{"timestamp":1547649000,"date":"2019-01-16","index":11249,"close":128.04,"high":129.41,"low":127.9,"open":129.41,"volume":6264200},{"timestamp":1547735400,"date":"2019-01-17","index":11250,"close":129.09,"high":129.52,"low":127.46,"open":127.71,"volume":7632000},{"timestamp":1547821800,"date":"2019-01-18","index":11251,"close":130.69,"high":131.18,"low":129.45,"open":129.9,"volume":10593000}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11252,"close":128.8,"high":129.5,"low":127.01,"open":128.2,"volume":10568100},{"timestamp":1548253800,"date":"2019-01-23","index":11253,"close":128.8,"high":129.3,"low":127.93,"open":128.5,"volume":9267800},{"timestamp":1548340200,"date":"2019-01-24","index":11254,"close":127.03,"high":128.7,"low":125,"open":128.49,"volume":9917000},{"timestamp":1548426600,"date":"2019-01-25","index":11255,"close":128.23,"high":128.45,"low":127.03,"open":128.13,"volume":7585100},{"timestamp":1548685800,"date":"2019-01-28","index":11256,"close":128.99,"high":129.15,"low":127.29,"open":127.81,"volume":6927700},{"timestamp":1548772200,"date":"2019-01-29","index":11257,"close":130.33,"high":130.47,"low":128.5,"open":128.95,"volume":6669300},{"timestamp":1548858600,"date":"2019-01-30","index":11258,"close":131.64,"high":132.19,"low":130.3,"open":130.37,"volume":7299300},{"timestamp":1548945000,"date":"2019-01-31","index":11259,"close":133.08,"high":135.19,"low":130.87,"open":131.63,"volume":17298100},{"timestamp":1549031400,"date":"2019-02-01","index":11260,"close":134.2,"high":134.69,"low":133.47,"open":134.02,"volume":9575200},{"timestamp":1549290600,"date":"2019-02-04","index":11261,"close":132.88,"high":134.15,"low":132.21,"open":133.96,"volume":7759000},{"timestamp":1549377000,"date":"2019-02-05","index":11262,"close":132.88,"high":133.88,"low":132.75,"open":133.52,"volume":6449800}]},{"date":"2018-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11176,"close":139.69,"high":139.85,"low":138,"open":138.26,"volume":4871800},{"timestamp":1538487000,"date":"2018-10-02","index":11177,"close":140.48,"high":140.73,"low":139.65,"open":139.79,"volume":6439100},{"timestamp":1538573400,"date":"2018-10-03","index":11178,"close":139.03,"high":141.27,"low":138.88,"open":140.54,"volume":5411800},{"timestamp":1538659800,"date":"2018-10-04","index":11179,"close":139.35,"high":139.53,"low":137.32,"open":138.55,"volume":4738700},{"timestamp":1538746200,"date":"2018-10-05","index":11180,"close":139.1,"high":140.25,"low":138.56,"open":139.8,"volume":4309300},{"timestamp":1539005400,"date":"2018-10-08","index":11181,"close":139.39,"high":139.68,"low":138.62,"open":138.9,"volume":5174100},{"timestamp":1539091800,"date":"2018-10-09","index":11182,"close":139.2,"high":139.62,"low":137.81,"open":138.74,"volume":4475300},{"timestamp":1539178200,"date":"2018-10-10","index":11183,"close":137.73,"high":140.46,"low":137.73,"open":139.35,"volume":7265600},{"timestamp":1539264600,"date":"2018-10-11","index":11184,"close":133.84,"high":138.66,"low":132.88,"open":137.91,"volume":11603200},{"timestamp":1539351000,"date":"2018-10-12","index":11185,"close":133.87,"high":134.41,"low":132.23,"open":134.4,"volume":6998000},{"timestamp":1539610200,"date":"2018-10-15","index":11186,"close":133.95,"high":135.3,"low":133.51,"open":133.88,"volume":6398700}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11187,"close":136.56,"high":137.99,"low":134.75,"open":134.75,"volume":9592800},{"timestamp":1539783000,"date":"2018-10-17","index":11188,"close":139.46,"high":140,"low":136.21,"open":136.23,"volume":8261100},{"timestamp":1539869400,"date":"2018-10-18","index":11189,"close":139.5,"high":139.81,"low":137.71,"open":139.2,"volume":7583900},{"timestamp":1539955800,"date":"2018-10-19","index":11190,"close":139.05,"high":140,"low":137.91,"open":138.34,"volume":5924800},{"timestamp":1540215000,"date":"2018-10-22","index":11191,"close":138.68,"high":139.26,"low":138.14,"open":138.61,"volume":4864300},{"timestamp":1540301400,"date":"2018-10-23","index":11192,"close":138.93,"high":139.49,"low":137.45,"open":137.79,"volume":8282700},{"timestamp":1540387800,"date":"2018-10-24","index":11193,"close":137.47,"high":140.11,"low":137.17,"open":138.52,"volume":8279200},{"timestamp":1540474200,"date":"2018-10-25","index":11194,"close":138.47,"high":139.09,"low":135.05,"open":137.46,"volume":9720700},{"timestamp":1540560600,"date":"2018-10-26","index":11195,"close":136.97,"high":139.3,"low":135.33,"open":137.94,"volume":11371400},{"timestamp":1540819800,"date":"2018-10-29","index":11196,"close":137.55,"high":139.1,"low":136.22,"open":136.99,"volume":6783000},{"timestamp":1540906200,"date":"2018-10-30","index":11197,"close":140.75,"high":141.1,"low":137,"open":137.93,"volume":9646200}]},{"date":"2018-07-17","estimated":2.07,"reported":2.1,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":11112,"close":121.34,"high":123.18,"low":121.19,"open":122.24,"volume":7308700},{"timestamp":1530538200,"date":"2018-07-02","index":11113,"close":121.58,"high":121.73,"low":120.11,"open":121.34,"volume":5481400},{"timestamp":1530624600,"date":"2018-07-03","index":11114,"close":122.71,"high":123.46,"low":121.26,"open":121.65,"volume":4248100},{"timestamp":1530797400,"date":"2018-07-05","index":11115,"close":125,"high":125.12,"low":123.23,"open":123.6,"volume":7319100},{"timestamp":1530883800,"date":"2018-07-06","index":11116,"close":125.75,"high":125.92,"low":124.61,"open":125.16,"volume":7297900},{"timestamp":1531143000,"date":"2018-07-09","index":11117,"close":126.05,"high":126.75,"low":125.6,"open":126.22,"volume":6706100},{"timestamp":1531229400,"date":"2018-07-10","index":11118,"close":127.38,"high":127.52,"low":126.11,"open":126.37,"volume":5075600},{"timestamp":1531315800,"date":"2018-07-11","index":11119,"close":126.24,"high":127.44,"low":126.06,"open":127.41,"volume":4827400},{"timestamp":1531402200,"date":"2018-07-12","index":11120,"close":127.76,"high":128.21,"low":127.17,"open":127.71,"volume":6199000},{"timestamp":1531488600,"date":"2018-07-13","index":11121,"close":125.93,"high":127.5,"low":125.32,"open":125.32,"volume":8250200},{"timestamp":1531747800,"date":"2018-07-16","index":11122,"close":124.69,"high":126.1,"low":124.16,"open":126,"volume":7314400}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":11123,"close":129.11,"high":130.54,"low":127.56,"open":128.53,"volume":12858700},{"timestamp":1531920600,"date":"2018-07-18","index":11124,"close":127.8,"high":129.05,"low":127.17,"open":128.81,"volume":7152000},{"timestamp":1532007000,"date":"2018-07-19","index":11125,"close":125.94,"high":127.7,"low":125.87,"open":127.53,"volume":5984600},{"timestamp":1532093400,"date":"2018-07-20","index":11126,"close":125.85,"high":126.14,"low":125.12,"open":125.3,"volume":5835500},{"timestamp":1532352600,"date":"2018-07-23","index":11127,"close":126.63,"high":126.68,"low":125.45,"open":125.75,"volume":4631100},{"timestamp":1532439000,"date":"2018-07-24","index":11128,"close":129.36,"high":129.62,"low":127.15,"open":127.24,"volume":7158800},{"timestamp":1532525400,"date":"2018-07-25","index":11129,"close":128.62,"high":129.23,"low":127.65,"open":129.14,"volume":6523000},{"timestamp":1532611800,"date":"2018-07-26","index":11130,"close":130.28,"high":131.22,"low":129.85,"open":129.9,"volume":7640600},{"timestamp":1532698200,"date":"2018-07-27","index":11131,"close":131.55,"high":132.27,"low":129.94,"open":129.98,"volume":6620400},{"timestamp":1532957400,"date":"2018-07-30","index":11132,"close":132.17,"high":132.49,"low":131.25,"open":131.78,"volume":11013100},{"timestamp":1533043800,"date":"2018-07-31","index":11133,"close":132.52,"high":132.64,"low":131.77,"open":132.28,"volume":7598900}]},{"date":"2018-04-17","estimated":2.02,"reported":2.06,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":11049,"close":124.56,"high":127.88,"low":123.54,"open":127.82,"volume":8916900},{"timestamp":1522762200,"date":"2018-04-03","index":11050,"close":128.35,"high":128.49,"low":124.68,"open":125.18,"volume":8035000},{"timestamp":1522848600,"date":"2018-04-04","index":11051,"close":130.41,"high":131.12,"low":126.39,"open":126.9,"volume":7717100},{"timestamp":1522935000,"date":"2018-04-05","index":11052,"close":130.71,"high":131.2,"low":129.5,"open":130.41,"volume":5621700},{"timestamp":1523021400,"date":"2018-04-06","index":11053,"close":128.1,"high":130.64,"low":126.41,"open":130.22,"volume":6399300},{"timestamp":1523280600,"date":"2018-04-09","index":11054,"close":129.48,"high":131.14,"low":127.68,"open":128.65,"volume":6395800},{"timestamp":1523367000,"date":"2018-04-10","index":11055,"close":130.25,"high":130.91,"low":129.29,"open":130.25,"volume":6019300},{"timestamp":1523453400,"date":"2018-04-11","index":11056,"close":129.63,"high":130.35,"low":129.03,"open":129.14,"volume":4575400},{"timestamp":1523539800,"date":"2018-04-12","index":11057,"close":130.43,"high":131.31,"low":129.86,"open":130.09,"volume":4559800},{"timestamp":1523626200,"date":"2018-04-13","index":11058,"close":130.62,"high":131.42,"low":129.63,"open":131.09,"volume":4742300},{"timestamp":1523885400,"date":"2018-04-16","index":11059,"close":131.76,"high":132.88,"low":131.28,"open":131.41,"volume":6379600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":11060,"close":130.54,"high":132.2,"low":128.81,"open":132.11,"volume":11008700},{"timestamp":1524058200,"date":"2018-04-18","index":11061,"close":127.72,"high":129.9,"low":126.94,"open":129.69,"volume":9383600},{"timestamp":1524144600,"date":"2018-04-19","index":11062,"close":127.55,"high":128.27,"low":126.89,"open":127.63,"volume":5959500},{"timestamp":1524231000,"date":"2018-04-20","index":11063,"close":126.66,"high":128.3,"low":126.17,"open":128,"volume":7743900},{"timestamp":1524490200,"date":"2018-04-23","index":11064,"close":126.83,"high":127.3,"low":125.78,"open":126.88,"volume":7501900},{"timestamp":1524576600,"date":"2018-04-24","index":11065,"close":126.19,"high":127.46,"low":125.31,"open":126.94,"volume":6577500},{"timestamp":1524663000,"date":"2018-04-25","index":11066,"close":126.76,"high":126.85,"low":125.28,"open":125.91,"volume":5859600},{"timestamp":1524749400,"date":"2018-04-26","index":11067,"close":128.01,"high":129.22,"low":126.62,"open":126.62,"volume":8211100},{"timestamp":1524835800,"date":"2018-04-27","index":11068,"close":128.27,"high":128.79,"low":127.5,"open":127.73,"volume":4266800},{"timestamp":1525095000,"date":"2018-04-30","index":11069,"close":126.49,"high":128.98,"low":126.49,"open":128.86,"volume":8219400},{"timestamp":1525181400,"date":"2018-05-01","index":11070,"close":126.01,"high":126.64,"low":124.97,"open":126.32,"volume":5122600}]},{"date":"2018-01-23","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":10991,"close":141.71,"high":141.82,"low":140.28,"open":140.69,"volume":6158800},{"timestamp":1515421800,"date":"2018-01-08","index":10992,"close":141.89,"high":142,"low":140.92,"open":141.7,"volume":5129800},{"timestamp":1515508200,"date":"2018-01-09","index":10993,"close":144.14,"high":145.68,"low":142.26,"open":142.37,"volume":8897000},{"timestamp":1515594600,"date":"2018-01-10","index":10994,"close":143.97,"high":144.16,"low":143.32,"open":143.55,"volume":6558600},{"timestamp":1515681000,"date":"2018-01-11","index":10995,"close":144.79,"high":144.9,"low":143.69,"open":144.13,"volume":4962200},{"timestamp":1515767400,"date":"2018-01-12","index":10996,"close":145.76,"high":146.42,"low":144.9,"open":144.99,"volume":5450600},{"timestamp":1516113000,"date":"2018-01-16","index":10997,"close":146.86,"high":148.06,"low":146.03,"open":146.42,"volume":8804000},{"timestamp":1516199400,"date":"2018-01-17","index":10998,"close":146.98,"high":148.32,"low":145.48,"open":147.84,"volume":10619700},{"timestamp":1516285800,"date":"2018-01-18","index":10999,"close":146.92,"high":147.44,"low":145.97,"open":146.93,"volume":5554800},{"timestamp":1516372200,"date":"2018-01-19","index":11000,"close":147.36,"high":147.65,"low":146.42,"open":147.46,"volume":8738800},{"timestamp":1516631400,"date":"2018-01-22","index":11001,"close":148.14,"high":148.14,"low":146.72,"open":147.01,"volume":7010400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":11002,"close":141.83,"high":147.44,"low":141.62,"open":146.96,"volume":17473600},{"timestamp":1516804200,"date":"2018-01-24","index":11003,"close":142.07,"high":143.56,"low":141.8,"open":143.5,"volume":13034400},{"timestamp":1516890600,"date":"2018-01-25","index":11004,"close":144.4,"high":144.66,"low":142.21,"open":142.31,"volume":7938800},{"timestamp":1516977000,"date":"2018-01-26","index":11005,"close":145.33,"high":145.6,"low":144.13,"open":144.5,"volume":8065600},{"timestamp":1517236200,"date":"2018-01-29","index":11006,"close":143.68,"high":144.94,"low":143.53,"open":144.85,"volume":8013400},{"timestamp":1517322600,"date":"2018-01-30","index":11007,"close":142.43,"high":143.82,"low":142.43,"open":143.4,"volume":8376100},{"timestamp":1517409000,"date":"2018-01-31","index":11008,"close":138.19,"high":142.57,"low":138.1,"open":142.57,"volume":13137400},{"timestamp":1517495400,"date":"2018-02-01","index":11009,"close":140.02,"high":140.67,"low":137,"open":137.53,"volume":9393600},{"timestamp":1517581800,"date":"2018-02-02","index":11010,"close":137.68,"high":140.36,"low":137.38,"open":139.02,"volume":9262500},{"timestamp":1517841000,"date":"2018-02-05","index":11011,"close":130.39,"high":137,"low":122.15,"open":136.58,"volume":19954100},{"timestamp":1517927400,"date":"2018-02-06","index":11012,"close":131.83,"high":132.99,"low":128,"open":130.01,"volume":19193500}]},{"date":"2017-10-17","estimated":1.8,"reported":1.9,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":10925,"close":131.22,"high":131.33,"low":130.02,"open":130.16,"volume":4492900},{"timestamp":1507037400,"date":"2017-10-03","index":10926,"close":132.1,"high":132.4,"low":131.36,"open":131.65,"volume":3900800},{"timestamp":1507123800,"date":"2017-10-04","index":10927,"close":132.89,"high":133.18,"low":132.1,"open":132.4,"volume":3589000},{"timestamp":1507210200,"date":"2017-10-05","index":10928,"close":133.19,"high":133.31,"low":132.36,"open":132.89,"volume":3741100},{"timestamp":1507296600,"date":"2017-10-06","index":10929,"close":133.22,"high":133.25,"low":132.48,"open":133,"volume":2469500},{"timestamp":1507555800,"date":"2017-10-09","index":10930,"close":133.45,"high":133.82,"low":133.17,"open":133.66,"volume":3750500},{"timestamp":1507642200,"date":"2017-10-10","index":10931,"close":133.9,"high":134.13,"low":132.92,"open":133.56,"volume":4184600},{"timestamp":1507728600,"date":"2017-10-11","index":10932,"close":136.65,"high":137.08,"low":134.37,"open":134.88,"volume":8269400},{"timestamp":1507815000,"date":"2017-10-12","index":10933,"close":136.83,"high":137.52,"low":136.02,"open":136.34,"volume":5172800},{"timestamp":1507901400,"date":"2017-10-13","index":10934,"close":136.43,"high":137.42,"low":136.34,"open":136.6,"volume":4106600},{"timestamp":1508160600,"date":"2017-10-16","index":10935,"close":136.12,"high":137.26,"low":135.54,"open":136.45,"volume":5120100}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10936,"close":140.79,"high":141.12,"low":137.06,"open":137.67,"volume":11717300},{"timestamp":1508333400,"date":"2017-10-18","index":10937,"close":140.68,"high":141.58,"low":140.07,"open":140.79,"volume":6827700},{"timestamp":1508419800,"date":"2017-10-19","index":10938,"close":142.04,"high":142.98,"low":140.54,"open":140.71,"volume":9181300},{"timestamp":1508506200,"date":"2017-10-20","index":10939,"close":142.4,"high":143.62,"low":141.83,"open":142.38,"volume":5634500},{"timestamp":1508765400,"date":"2017-10-23","index":10940,"close":143.62,"high":144.35,"low":142.08,"open":142.13,"volume":6686000},{"timestamp":1508851800,"date":"2017-10-24","index":10941,"close":141.64,"high":143.38,"low":140.93,"open":143.38,"volume":6585800},{"timestamp":1508938200,"date":"2017-10-25","index":10942,"close":142.36,"high":143.23,"low":140.96,"open":141.16,"volume":6563600},{"timestamp":1509024600,"date":"2017-10-26","index":10943,"close":141.81,"high":143.75,"low":141.38,"open":142.51,"volume":5841100},{"timestamp":1509111000,"date":"2017-10-27","index":10944,"close":141.78,"high":142.7,"low":140.2,"open":141,"volume":5140100},{"timestamp":1509370200,"date":"2017-10-30","index":10945,"close":140,"high":141.21,"low":139.32,"open":141.08,"volume":6034300},{"timestamp":1509456600,"date":"2017-10-31","index":10946,"close":139.41,"high":140.26,"low":138.98,"open":140.02,"volume":4832100}]},{"date":"2017-07-18","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10861,"close":132.29,"high":133.2,"low":132.28,"open":132.7,"volume":5264400},{"timestamp":1499088600,"date":"2017-07-03","index":10862,"close":132.9,"high":133.32,"low":132.65,"open":132.79,"volume":2931000},{"timestamp":1499261400,"date":"2017-07-05","index":10863,"close":133.64,"high":134.06,"low":132.42,"open":132.98,"volume":4302700},{"timestamp":1499347800,"date":"2017-07-06","index":10864,"close":132.52,"high":133.97,"low":132.41,"open":133.61,"volume":4282200},{"timestamp":1499434200,"date":"2017-07-07","index":10865,"close":132.54,"high":133,"low":131.69,"open":132.91,"volume":4994100},{"timestamp":1499693400,"date":"2017-07-10","index":10866,"close":131.55,"high":132.87,"low":131.23,"open":132.74,"volume":4019600},{"timestamp":1499779800,"date":"2017-07-11","index":10867,"close":131.23,"high":131.79,"low":130.48,"open":131.43,"volume":3733100},{"timestamp":1499866200,"date":"2017-07-12","index":10868,"close":132.23,"high":132.89,"low":131.77,"open":132.04,"volume":5053200},{"timestamp":1499952600,"date":"2017-07-13","index":10869,"close":131.86,"high":132.22,"low":130.99,"open":132.1,"volume":4424400},{"timestamp":1500039000,"date":"2017-07-14","index":10870,"close":132.6,"high":133,"low":131.74,"open":132,"volume":4383100},{"timestamp":1500298200,"date":"2017-07-17","index":10871,"close":132.15,"high":132.93,"low":131.75,"open":132.71,"volume":4939400}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10872,"close":134.46,"high":134.95,"low":131.08,"open":131.62,"volume":10256000},{"timestamp":1500471000,"date":"2017-07-19","index":10873,"close":135.21,"high":135.41,"low":134.52,"open":134.84,"volume":5503300},{"timestamp":1500557400,"date":"2017-07-20","index":10874,"close":136.57,"high":137.08,"low":135.62,"open":135.73,"volume":6088600},{"timestamp":1500643800,"date":"2017-07-21","index":10875,"close":135.31,"high":136.27,"low":135.1,"open":135.33,"volume":6773500},{"timestamp":1500903000,"date":"2017-07-24","index":10876,"close":133.01,"high":135.16,"low":132.85,"open":134.99,"volume":8306700},{"timestamp":1500989400,"date":"2017-07-25","index":10877,"close":131.88,"high":133.85,"low":131.45,"open":133.74,"volume":6262900},{"timestamp":1501075800,"date":"2017-07-26","index":10878,"close":130.95,"high":132.24,"low":130.75,"open":131.66,"volume":5382200},{"timestamp":1501162200,"date":"2017-07-27","index":10879,"close":130.83,"high":131.15,"low":129.57,"open":130.85,"volume":5838100},{"timestamp":1501248600,"date":"2017-07-28","index":10880,"close":131.85,"high":131.99,"low":130.52,"open":131.14,"volume":4970900},{"timestamp":1501507800,"date":"2017-07-31","index":10881,"close":132.72,"high":133.58,"low":132.1,"open":132.14,"volume":5440800},{"timestamp":1501594200,"date":"2017-08-01","index":10882,"close":132.51,"high":133.35,"low":132.28,"open":133.17,"volume":3837600}]},{"date":"2017-04-18","estimated":1.77,"reported":1.83,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10798,"close":124.55,"high":124.83,"low":124.03,"open":124.11,"volume":5657600},{"timestamp":1491226200,"date":"2017-04-03","index":10799,"close":124.69,"high":125.31,"low":124.28,"open":124.73,"volume":4956400},{"timestamp":1491312600,"date":"2017-04-04","index":10800,"close":124.68,"high":124.77,"low":124.22,"open":124.51,"volume":5358500},{"timestamp":1491399000,"date":"2017-04-05","index":10801,"close":124.8,"high":125.6,"low":124.41,"open":124.72,"volume":5646300},{"timestamp":1491485400,"date":"2017-04-06","index":10802,"close":125.05,"high":125.46,"low":124.5,"open":124.85,"volume":4324200},{"timestamp":1491571800,"date":"2017-04-07","index":10803,"close":124.92,"high":125.47,"low":124.83,"open":125.12,"volume":3615100},{"timestamp":1491831000,"date":"2017-04-10","index":10804,"close":124.34,"high":124.95,"low":124.23,"open":124.87,"volume":4594200},{"timestamp":1491917400,"date":"2017-04-11","index":10805,"close":124.22,"high":124.79,"low":123.95,"open":124.26,"volume":4161500},{"timestamp":1492003800,"date":"2017-04-12","index":10806,"close":125.4,"high":125.46,"low":124.36,"open":124.54,"volume":5556600},{"timestamp":1492090200,"date":"2017-04-13","index":10807,"close":124.99,"high":125.65,"low":124.96,"open":125.13,"volume":5396500},{"timestamp":1492435800,"date":"2017-04-17","index":10808,"close":125.72,"high":125.81,"low":124.93,"open":125.02,"volume":5367500}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10809,"close":121.82,"high":123.37,"low":120.95,"open":123.18,"volume":13485700},{"timestamp":1492608600,"date":"2017-04-19","index":10810,"close":121.37,"high":122.28,"low":121.11,"open":122.1,"volume":6993100},{"timestamp":1492695000,"date":"2017-04-20","index":10811,"close":121.87,"high":122.15,"low":121.35,"open":121.86,"volume":6330100},{"timestamp":1492781400,"date":"2017-04-21","index":10812,"close":121.76,"high":122.04,"low":121.54,"open":121.78,"volume":6021700},{"timestamp":1493040600,"date":"2017-04-24","index":10813,"close":122.89,"high":123.21,"low":122.15,"open":122.52,"volume":5679000},{"timestamp":1493127000,"date":"2017-04-25","index":10814,"close":123.43,"high":123.75,"low":123.01,"open":123.34,"volume":5090000},{"timestamp":1493213400,"date":"2017-04-26","index":10815,"close":123.51,"high":124.26,"low":123.48,"open":123.79,"volume":5021800},{"timestamp":1493299800,"date":"2017-04-27","index":10816,"close":123.74,"high":124.31,"low":123.4,"open":123.58,"volume":4225200},{"timestamp":1493386200,"date":"2017-04-28","index":10817,"close":123.47,"high":123.9,"low":123.13,"open":123.85,"volume":4381800},{"timestamp":1493645400,"date":"2017-05-01","index":10818,"close":123.34,"high":123.78,"low":123,"open":123.4,"volume":4556400},{"timestamp":1493731800,"date":"2017-05-02","index":10819,"close":123.7,"high":123.74,"low":122.89,"open":123.52,"volume":4881600}]},{"date":"2017-01-24","estimated":1.56,"reported":1.58,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10740,"close":116.3,"high":117,"low":115.76,"open":116.67,"volume":5221400},{"timestamp":1483972200,"date":"2017-01-09","index":10741,"close":116.28,"high":116.61,"low":115.89,"open":116.35,"volume":5457500},{"timestamp":1484058600,"date":"2017-01-10","index":10742,"close":116.16,"high":117,"low":115.87,"open":116.03,"volume":5312800},{"timestamp":1484145000,"date":"2017-01-11","index":10743,"close":114.73,"high":116.25,"low":114.02,"open":116.08,"volume":8887200},{"timestamp":1484231400,"date":"2017-01-12","index":10744,"close":114.62,"high":114.73,"low":113.37,"open":114.27,"volume":6627300},{"timestamp":1484317800,"date":"2017-01-13","index":10745,"close":114.6,"high":115.02,"low":114.44,"open":114.94,"volume":4935200},{"timestamp":1484663400,"date":"2017-01-17","index":10746,"close":114.87,"high":115.05,"low":113.67,"open":113.94,"volume":6255400},{"timestamp":1484749800,"date":"2017-01-18","index":10747,"close":114.7,"high":115.1,"low":114.41,"open":114.87,"volume":5014600},{"timestamp":1484836200,"date":"2017-01-19","index":10748,"close":114.2,"high":114.9,"low":113.92,"open":114.68,"volume":5540800},{"timestamp":1484922600,"date":"2017-01-20","index":10749,"close":114.15,"high":115.03,"low":114.08,"open":114.49,"volume":7502400},{"timestamp":1485181800,"date":"2017-01-23","index":10750,"close":113.91,"high":114.77,"low":113.8,"open":114.51,"volume":7989800}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10751,"close":111.76,"high":113.3,"low":111.15,"open":112.91,"volume":12450300},{"timestamp":1485354600,"date":"2017-01-25","index":10752,"close":112.8,"high":112.8,"low":110.76,"open":111.93,"volume":9385500},{"timestamp":1485441000,"date":"2017-01-26","index":10753,"close":111.84,"high":112.84,"low":111.6,"open":112,"volume":10164300},{"timestamp":1485527400,"date":"2017-01-27","index":10754,"close":113.38,"high":113.54,"low":111.9,"open":112,"volume":8886100},{"timestamp":1485786600,"date":"2017-01-30","index":10755,"close":113.13,"high":113.6,"low":112.85,"open":113.4,"volume":6969400},{"timestamp":1485873000,"date":"2017-01-31","index":10756,"close":113.25,"high":113.4,"low":112.43,"open":112.79,"volume":8713400},{"timestamp":1485959400,"date":"2017-02-01","index":10757,"close":113.23,"high":113.32,"low":112.47,"open":112.48,"volume":7082300},{"timestamp":1486045800,"date":"2017-02-02","index":10758,"close":113.57,"high":113.62,"low":112.77,"open":112.82,"volume":7826300},{"timestamp":1486132200,"date":"2017-02-03","index":10759,"close":113.64,"high":113.66,"low":112.66,"open":113.5,"volume":7267600},{"timestamp":1486391400,"date":"2017-02-06","index":10760,"close":113.4,"high":113.59,"low":112.62,"open":113.46,"volume":6178400},{"timestamp":1486477800,"date":"2017-02-07","index":10761,"close":113.48,"high":113.62,"low":113.05,"open":113.6,"volume":5507900}]},{"date":"2016-10-18","estimated":1.66,"reported":1.68,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":10674,"close":118.81,"high":119.01,"low":117.43,"open":118,"volume":6098600},{"timestamp":1475587800,"date":"2016-10-04","index":10675,"close":118.82,"high":119.48,"low":118.28,"open":118.84,"volume":5733900},{"timestamp":1475674200,"date":"2016-10-05","index":10676,"close":119.18,"high":119.44,"low":118.6,"open":119.22,"volume":5778700},{"timestamp":1475760600,"date":"2016-10-06","index":10677,"close":118.75,"high":118.85,"low":117.92,"open":118.5,"volume":4448500},{"timestamp":1475847000,"date":"2016-10-07","index":10678,"close":119.24,"high":119.57,"low":118.69,"open":119.17,"volume":4799300},{"timestamp":1476106200,"date":"2016-10-10","index":10679,"close":119.8,"high":120.2,"low":119.35,"open":119.51,"volume":3657000},{"timestamp":1476192600,"date":"2016-10-11","index":10680,"close":117.64,"high":119.63,"low":117.06,"open":119.41,"volume":6394200},{"timestamp":1476279000,"date":"2016-10-12","index":10681,"close":117.97,"high":118.43,"low":117.5,"open":117.96,"volume":4685200},{"timestamp":1476365400,"date":"2016-10-13","index":10682,"close":118.26,"high":119.2,"low":117.28,"open":117.54,"volume":7387400},{"timestamp":1476451800,"date":"2016-10-14","index":10683,"close":117.56,"high":118.8,"low":117.56,"open":118.5,"volume":5640500},{"timestamp":1476711000,"date":"2016-10-17","index":10684,"close":118.49,"high":118.55,"low":117.5,"open":117.5,"volume":6956400}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":10685,"close":115.41,"high":118.48,"low":115.16,"open":117.38,"volume":12598300},{"timestamp":1476883800,"date":"2016-10-19","index":10686,"close":114.59,"high":115.89,"low":114.46,"open":115.57,"volume":7400900},{"timestamp":1476970200,"date":"2016-10-20","index":10687,"close":114.87,"high":115.7,"low":114.59,"open":114.83,"volume":6973000},{"timestamp":1477056600,"date":"2016-10-21","index":10688,"close":113.44,"high":114.24,"low":112.99,"open":114.11,"volume":8422000},{"timestamp":1477315800,"date":"2016-10-24","index":10689,"close":113.61,"high":114.19,"low":113.44,"open":113.93,"volume":6141900},{"timestamp":1477402200,"date":"2016-10-25","index":10690,"close":113.96,"high":114.16,"low":113.09,"open":113.64,"volume":5595000},{"timestamp":1477488600,"date":"2016-10-26","index":10691,"close":114.56,"high":115.22,"low":113.6,"open":113.64,"volume":6429200},{"timestamp":1477575000,"date":"2016-10-27","index":10692,"close":115.7,"high":116.55,"low":114.79,"open":114.98,"volume":7548700},{"timestamp":1477661400,"date":"2016-10-28","index":10693,"close":115.33,"high":115.91,"low":114.57,"open":115.82,"volume":8813300},{"timestamp":1477920600,"date":"2016-10-31","index":10694,"close":115.99,"high":116.23,"low":114.5,"open":115.28,"volume":8552500},{"timestamp":1478007000,"date":"2016-11-01","index":10695,"close":115.34,"high":115.94,"low":114.63,"open":114.76,"volume":7591900}]},{"date":"2016-07-19","estimated":1.68,"reported":1.74,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":10610,"close":121.29,"high":121.54,"low":120.79,"open":121.3,"volume":7051400},{"timestamp":1467725400,"date":"2016-07-05","index":10611,"close":122.27,"high":123.23,"low":121.34,"open":121.36,"volume":9334100},{"timestamp":1467811800,"date":"2016-07-06","index":10612,"close":122.64,"high":122.66,"low":121.54,"open":121.93,"volume":9332400},{"timestamp":1467898200,"date":"2016-07-07","index":10613,"close":122.51,"high":122.81,"low":122.01,"open":122.59,"volume":6058700},{"timestamp":1467984600,"date":"2016-07-08","index":10614,"close":122.85,"high":123.1,"low":121.96,"open":123,"volume":6129900},{"timestamp":1468243800,"date":"2016-07-11","index":10615,"close":122.93,"high":123.45,"low":122.41,"open":122.71,"volume":6711600},{"timestamp":1468330200,"date":"2016-07-12","index":10616,"close":122.92,"high":123.2,"low":122.61,"open":122.65,"volume":6415900},{"timestamp":1468416600,"date":"2016-07-13","index":10617,"close":123,"high":123.4,"low":122.3,"open":122.68,"volume":5230800},{"timestamp":1468503000,"date":"2016-07-14","index":10618,"close":123.18,"high":123.74,"low":122.91,"open":122.98,"volume":5322700},{"timestamp":1468589400,"date":"2016-07-15","index":10619,"close":123,"high":124.3,"low":122.71,"open":123.77,"volume":7192800},{"timestamp":1468848600,"date":"2016-07-18","index":10620,"close":123.14,"high":123.22,"low":122.44,"open":123,"volume":6599200}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":10621,"close":125.25,"high":125.75,"low":123.34,"open":124.78,"volume":11325700},{"timestamp":1469021400,"date":"2016-07-20","index":10622,"close":125.14,"high":126.07,"low":125.04,"open":125.84,"volume":7334600},{"timestamp":1469107800,"date":"2016-07-21","index":10623,"close":125.15,"high":125.74,"low":124.89,"open":125.21,"volume":5492600},{"timestamp":1469194200,"date":"2016-07-22","index":10624,"close":125.03,"high":125.35,"low":124.65,"open":125.12,"volume":5839200},{"timestamp":1469453400,"date":"2016-07-25","index":10625,"close":124.89,"high":125.13,"low":124.14,"open":125.07,"volume":4880600},{"timestamp":1469539800,"date":"2016-07-26","index":10626,"close":125.15,"high":125.55,"low":124.75,"open":125.03,"volume":5589900},{"timestamp":1469626200,"date":"2016-07-27","index":10627,"close":124.77,"high":125.23,"low":124.34,"open":125.1,"volume":4812600},{"timestamp":1469712600,"date":"2016-07-28","index":10628,"close":124.46,"high":125,"low":124.41,"open":124.98,"volume":4320400},{"timestamp":1469799000,"date":"2016-07-29","index":10629,"close":125.23,"high":125.32,"low":124.34,"open":124.34,"volume":7020900},{"timestamp":1470058200,"date":"2016-08-01","index":10630,"close":125.4,"high":125.71,"low":125.1,"open":125.31,"volume":4615100},{"timestamp":1470144600,"date":"2016-08-02","index":10631,"close":124.85,"high":125.9,"low":124.48,"open":125.65,"volume":7158700}]},{"date":"2016-04-19","estimated":1.65,"reported":1.68,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":10547,"close":108.59,"high":109.1,"low":108.26,"open":108.82,"volume":10668900},{"timestamp":1459863000,"date":"2016-04-05","index":10548,"close":108.95,"high":109.84,"low":108.01,"open":108.23,"volume":7939000},{"timestamp":1459949400,"date":"2016-04-06","index":10549,"close":109.42,"high":109.5,"low":107.88,"open":108.72,"volume":6828700},{"timestamp":1460035800,"date":"2016-04-07","index":10550,"close":109.27,"high":109.62,"low":108.63,"open":109,"volume":7822900},{"timestamp":1460122200,"date":"2016-04-08","index":10551,"close":109.1,"high":109.64,"low":108.76,"open":109.37,"volume":6301600},{"timestamp":1460381400,"date":"2016-04-11","index":10552,"close":108.97,"high":109.62,"low":108.65,"open":109.15,"volume":6823900},{"timestamp":1460467800,"date":"2016-04-12","index":10553,"close":109.6,"high":110.24,"low":108.75,"open":109,"volume":8412300},{"timestamp":1460554200,"date":"2016-04-13","index":10554,"close":109.87,"high":110.35,"low":109.31,"open":110,"volume":5758300},{"timestamp":1460640600,"date":"2016-04-14","index":10555,"close":109.84,"high":110.29,"low":109.45,"open":110,"volume":4457100},{"timestamp":1460727000,"date":"2016-04-15","index":10556,"close":110.18,"high":110.4,"low":109.5,"open":110.07,"volume":10057900},{"timestamp":1460986200,"date":"2016-04-18","index":10557,"close":110.93,"high":111.1,"low":109.67,"open":110,"volume":7772500}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":10558,"close":112.68,"high":113.95,"low":111.48,"open":111.65,"volume":10526400},{"timestamp":1461159000,"date":"2016-04-20","index":10559,"close":113.58,"high":114.19,"low":113.05,"open":113.19,"volume":8213400},{"timestamp":1461245400,"date":"2016-04-21","index":10560,"close":113.57,"high":113.73,"low":112.77,"open":113.31,"volume":7884500},{"timestamp":1461331800,"date":"2016-04-22","index":10561,"close":113.32,"high":113.75,"low":112.83,"open":113.43,"volume":7508700},{"timestamp":1461591000,"date":"2016-04-25","index":10562,"close":113.51,"high":113.55,"low":112.48,"open":113.31,"volume":6139900},{"timestamp":1461677400,"date":"2016-04-26","index":10563,"close":112.91,"high":113.56,"low":112.65,"open":113.45,"volume":5853600},{"timestamp":1461763800,"date":"2016-04-27","index":10564,"close":112.77,"high":113.2,"low":112.46,"open":112.96,"volume":5759300},{"timestamp":1461850200,"date":"2016-04-28","index":10565,"close":112.48,"high":112.71,"low":111.64,"open":112.1,"volume":6640000},{"timestamp":1461936600,"date":"2016-04-29","index":10566,"close":112.08,"high":112.22,"low":111.51,"open":112.06,"volume":7774500},{"timestamp":1462195800,"date":"2016-05-02","index":10567,"close":112.75,"high":112.79,"low":111.93,"open":112.22,"volume":5178800},{"timestamp":1462282200,"date":"2016-05-03","index":10568,"close":112.69,"high":113.1,"low":112.12,"open":112.56,"volume":7554500}]},{"date":"2016-01-26","estimated":1.42,"reported":1.44,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":10489,"close":98.16,"high":99.94,"low":97.85,"open":99.88,"volume":9766700},{"timestamp":1452522600,"date":"2016-01-11","index":10490,"close":97.57,"high":98.63,"low":96.08,"open":98.24,"volume":8151400},{"timestamp":1452609000,"date":"2016-01-12","index":10491,"close":98.24,"high":98.63,"low":97.24,"open":97.99,"volume":6745000},{"timestamp":1452695400,"date":"2016-01-13","index":10492,"close":97.02,"high":98.98,"low":96.84,"open":98.49,"volume":8290700},{"timestamp":1452781800,"date":"2016-01-14","index":10493,"close":98.89,"high":99.47,"low":97,"open":97.1,"volume":10164300},{"timestamp":1452868200,"date":"2016-01-15","index":10494,"close":97,"high":98,"low":96.25,"open":96.37,"volume":12662200},{"timestamp":1453213800,"date":"2016-01-19","index":10495,"close":97.5,"high":98.41,"low":96.9,"open":97.93,"volume":12457800},{"timestamp":1453300200,"date":"2016-01-20","index":10496,"close":95.75,"high":97.28,"low":94.53,"open":96.11,"volume":12685200},{"timestamp":1453386600,"date":"2016-01-21","index":10497,"close":95.94,"high":96.64,"low":94.28,"open":95.77,"volume":11266400},{"timestamp":1453473000,"date":"2016-01-22","index":10498,"close":96.75,"high":97.09,"low":95.95,"open":97.02,"volume":8380000},{"timestamp":1453732200,"date":"2016-01-25","index":10499,"close":96.4,"high":97.69,"low":96.04,"open":96.72,"volume":9350200}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":10500,"close":101.18,"high":101.34,"low":97.14,"open":97.26,"volume":17266600},{"timestamp":1453905000,"date":"2016-01-27","index":10501,"close":102.16,"high":103.38,"low":100.49,"open":100.49,"volume":19330500},{"timestamp":1453991400,"date":"2016-01-28","index":10502,"close":102.27,"high":103.04,"low":101.85,"open":102.5,"volume":12789500},{"timestamp":1454077800,"date":"2016-01-29","index":10503,"close":104.44,"high":104.75,"low":102.63,"open":102.89,"volume":15614600},{"timestamp":1454337000,"date":"2016-02-01","index":10504,"close":104.37,"high":104.79,"low":103.22,"open":103.61,"volume":9803700},{"timestamp":1454423400,"date":"2016-02-02","index":10505,"close":103.41,"high":104.26,"low":103,"open":103.3,"volume":10616300},{"timestamp":1454509800,"date":"2016-02-03","index":10506,"close":104.14,"high":104.38,"low":102.01,"open":103.65,"volume":10168600},{"timestamp":1454596200,"date":"2016-02-04","index":10507,"close":103.9,"high":104.09,"low":102.73,"open":103.61,"volume":10389000},{"timestamp":1454682600,"date":"2016-02-05","index":10508,"close":100.54,"high":102.77,"low":99.78,"open":102.66,"volume":15522200},{"timestamp":1454941800,"date":"2016-02-08","index":10509,"close":102,"high":103.51,"low":100.22,"open":100.31,"volume":14323800},{"timestamp":1455028200,"date":"2016-02-09","index":10510,"close":101.97,"high":102.24,"low":100.97,"open":101.31,"volume":10044500}]},{"date":"2015-10-13","estimated":1.45,"reported":1.49,"pre":[{"timestamp":1443447000,"date":"2015-09-28","index":10418,"close":91.37,"high":92.07,"low":89.9,"open":90.7,"volume":14332800},{"timestamp":1443533400,"date":"2015-09-29","index":10419,"close":93.04,"high":93.84,"low":91.83,"open":92.24,"volume":11520000},{"timestamp":1443619800,"date":"2015-09-30","index":10420,"close":93.35,"high":94.47,"low":92.59,"open":94.13,"volume":10970100},{"timestamp":1443706200,"date":"2015-10-01","index":10421,"close":93.17,"high":93.85,"low":91.76,"open":93.43,"volume":9675900},{"timestamp":1443792600,"date":"2015-10-02","index":10422,"close":93.93,"high":93.97,"low":91.84,"open":92.14,"volume":8368100},{"timestamp":1444051800,"date":"2015-10-05","index":10423,"close":94.76,"high":94.82,"low":94.08,"open":94.19,"volume":9419200},{"timestamp":1444138200,"date":"2015-10-06","index":10424,"close":93.42,"high":94.66,"low":92.58,"open":94.52,"volume":8365200},{"timestamp":1444224600,"date":"2015-10-07","index":10425,"close":94.98,"high":95.42,"low":93.44,"open":94.26,"volume":9397300},{"timestamp":1444311000,"date":"2015-10-08","index":10426,"close":95.08,"high":95.2,"low":93.81,"open":94.71,"volume":7090700},{"timestamp":1444397400,"date":"2015-10-09","index":10427,"close":95.37,"high":95.96,"low":94.78,"open":95.14,"volume":8259700},{"timestamp":1444656600,"date":"2015-10-12","index":10428,"close":95.99,"high":96.47,"low":94.98,"open":95.07,"volume":8957900}],"post":[{"timestamp":1444743000,"date":"2015-10-13","index":10429,"close":95.45,"high":96.23,"low":94.31,"open":94.79,"volume":12761900},{"timestamp":1444829400,"date":"2015-10-14","index":10430,"close":94.53,"high":95.96,"low":94.12,"open":95.21,"volume":8881900},{"timestamp":1444915800,"date":"2015-10-15","index":10431,"close":97.15,"high":97.35,"low":94.86,"open":95,"volume":9561900},{"timestamp":1445002200,"date":"2015-10-16","index":10432,"close":98.24,"high":98.31,"low":97.4,"open":97.87,"volume":9495300},{"timestamp":1445261400,"date":"2015-10-19","index":10433,"close":97.94,"high":98.2,"low":97.31,"open":98.05,"volume":8725400},{"timestamp":1445347800,"date":"2015-10-20","index":10434,"close":97.59,"high":98.25,"low":97.31,"open":97.95,"volume":6041800},{"timestamp":1445434200,"date":"2015-10-21","index":10435,"close":97.63,"high":98.22,"low":97.07,"open":97.64,"volume":7059800},{"timestamp":1445520600,"date":"2015-10-22","index":10436,"close":99.53,"high":99.81,"low":97.13,"open":97.85,"volume":9887900},{"timestamp":1445607000,"date":"2015-10-23","index":10437,"close":100.31,"high":100.88,"low":99.53,"open":99.88,"volume":9178900},{"timestamp":1445866200,"date":"2015-10-26","index":10438,"close":99.94,"high":100.28,"low":99.49,"open":100.05,"volume":7561600},{"timestamp":1445952600,"date":"2015-10-27","index":10439,"close":100.19,"high":100.9,"low":99.7,"open":99.92,"volume":8883200}]},{"date":"2015-07-14","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10354,"close":99.64,"high":100.13,"low":99.25,"open":99.43,"volume":9041100},{"timestamp":1435584600,"date":"2015-06-29","index":10355,"close":97.68,"high":99.35,"low":97.62,"open":98.98,"volume":11150900},{"timestamp":1435671000,"date":"2015-06-30","index":10356,"close":97.46,"high":98.45,"low":97.3,"open":98.43,"volume":8967900},{"timestamp":1435757400,"date":"2015-07-01","index":10357,"close":98.47,"high":98.68,"low":97.64,"open":98.3,"volume":6726700},{"timestamp":1435843800,"date":"2015-07-02","index":10358,"close":98.44,"high":99.02,"low":98.32,"open":98.85,"volume":6091900},{"timestamp":1436189400,"date":"2015-07-06","index":10359,"close":98.2,"high":98.5,"low":96.64,"open":97.71,"volume":6817800},{"timestamp":1436275800,"date":"2015-07-07","index":10360,"close":98.92,"high":98.98,"low":97.52,"open":98.63,"volume":7122600},{"timestamp":1436362200,"date":"2015-07-08","index":10361,"close":97.77,"high":98.59,"low":97.69,"open":98.42,"volume":6845500},{"timestamp":1436448600,"date":"2015-07-09","index":10362,"close":98.4,"high":99.54,"low":98.4,"open":99.05,"volume":7316400},{"timestamp":1436535000,"date":"2015-07-10","index":10363,"close":99.53,"high":99.89,"low":99.09,"open":99.78,"volume":6969300},{"timestamp":1436794200,"date":"2015-07-13","index":10364,"close":100.27,"high":100.48,"low":99.87,"open":100.05,"volume":6986300}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10365,"close":99.78,"high":99.88,"low":98.55,"open":99.26,"volume":9890600},{"timestamp":1436967000,"date":"2015-07-15","index":10366,"close":100.42,"high":100.94,"low":99.63,"open":99.76,"volume":7990300},{"timestamp":1437053400,"date":"2015-07-16","index":10367,"close":101.11,"high":101.36,"low":100.78,"open":100.95,"volume":5775000},{"timestamp":1437139800,"date":"2015-07-17","index":10368,"close":100.08,"high":100.91,"low":99.96,"open":100.89,"volume":8054200},{"timestamp":1437399000,"date":"2015-07-20","index":10369,"close":100.37,"high":100.65,"low":100.1,"open":100.5,"volume":5016200},{"timestamp":1437485400,"date":"2015-07-21","index":10370,"close":100.34,"high":100.81,"low":100.07,"open":100.6,"volume":5891600},{"timestamp":1437571800,"date":"2015-07-22","index":10371,"close":100.18,"high":100.71,"low":99.73,"open":100.41,"volume":6721900},{"timestamp":1437658200,"date":"2015-07-23","index":10372,"close":100.2,"high":100.6,"low":100,"open":100.5,"volume":5016100},{"timestamp":1437744600,"date":"2015-07-24","index":10373,"close":99.15,"high":99.95,"low":99.05,"open":99.75,"volume":6524200},{"timestamp":1438003800,"date":"2015-07-27","index":10374,"close":98.28,"high":98.99,"low":97.92,"open":98.97,"volume":8734000},{"timestamp":1438090200,"date":"2015-07-28","index":10375,"close":99.02,"high":99.23,"low":98.42,"open":98.89,"volume":7757500}]},{"date":"2015-04-14","estimated":1.54,"reported":1.56,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10291,"close":100.34,"high":100.95,"low":100.15,"open":100.28,"volume":5847400},{"timestamp":1427722200,"date":"2015-03-30","index":10292,"close":101.55,"high":101.86,"low":100.76,"open":101.24,"volume":6061200},{"timestamp":1427808600,"date":"2015-03-31","index":10293,"close":100.6,"high":101.49,"low":100.59,"open":100.97,"volume":8028000},{"timestamp":1427895000,"date":"2015-04-01","index":10294,"close":99.15,"high":100.46,"low":98.61,"open":100.46,"volume":11368100},{"timestamp":1427981400,"date":"2015-04-02","index":10295,"close":99.64,"high":99.99,"low":98.89,"open":99.44,"volume":6097100},{"timestamp":1428327000,"date":"2015-04-06","index":10296,"close":99.16,"high":99.56,"low":98.04,"open":98.84,"volume":9697600},{"timestamp":1428413400,"date":"2015-04-07","index":10297,"close":100.1,"high":100.87,"low":99.43,"open":99.55,"volume":7900300},{"timestamp":1428499800,"date":"2015-04-08","index":10298,"close":100.16,"high":100.45,"low":99.6,"open":99.84,"volume":7354100},{"timestamp":1428586200,"date":"2015-04-09","index":10299,"close":101.33,"high":101.65,"low":100.33,"open":100.57,"volume":8073900},{"timestamp":1428672600,"date":"2015-04-10","index":10300,"close":102.06,"high":102.14,"low":100.93,"open":101.33,"volume":6786500},{"timestamp":1428931800,"date":"2015-04-13","index":10301,"close":100.55,"high":101.98,"low":100.55,"open":101.54,"volume":10753500}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10302,"close":100.52,"high":101.46,"low":100.19,"open":101.05,"volume":9322200},{"timestamp":1429104600,"date":"2015-04-15","index":10303,"close":100.6,"high":101.24,"low":100.33,"open":100.54,"volume":8237100},{"timestamp":1429191000,"date":"2015-04-16","index":10304,"close":99.79,"high":100.32,"low":99.77,"open":100.27,"volume":7324800},{"timestamp":1429277400,"date":"2015-04-17","index":10305,"close":99.58,"high":99.85,"low":99.11,"open":99.37,"volume":11084200},{"timestamp":1429536600,"date":"2015-04-20","index":10306,"close":100.21,"high":100.88,"low":100.05,"open":100.26,"volume":6668500},{"timestamp":1429623000,"date":"2015-04-21","index":10307,"close":100.3,"high":100.99,"low":100.16,"open":100.66,"volume":6532700},{"timestamp":1429709400,"date":"2015-04-22","index":10308,"close":100.43,"high":100.8,"low":99.96,"open":100.63,"volume":4763900},{"timestamp":1429795800,"date":"2015-04-23","index":10309,"close":100.46,"high":100.82,"low":99.91,"open":100.5,"volume":7351500},{"timestamp":1429882200,"date":"2015-04-24","index":10310,"close":101.08,"high":101.53,"low":100,"open":100.11,"volume":6566900},{"timestamp":1430141400,"date":"2015-04-27","index":10311,"close":100.58,"high":101.6,"low":100.47,"open":101.16,"volume":9113900},{"timestamp":1430227800,"date":"2015-04-28","index":10312,"close":100.74,"high":100.95,"low":99.31,"open":100.45,"volume":7484600}]},{"date":"2015-01-20","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10233,"close":104.52,"high":105.55,"low":104.13,"open":105.05,"volume":5753600},{"timestamp":1420468200,"date":"2015-01-05","index":10234,"close":103.79,"high":104.73,"low":103.68,"open":104.48,"volume":8079300},{"timestamp":1420554600,"date":"2015-01-06","index":10235,"close":103.28,"high":104.99,"low":102.94,"open":104.34,"volume":7428000},{"timestamp":1420641000,"date":"2015-01-07","index":10236,"close":105.56,"high":105.83,"low":103.81,"open":103.91,"volume":7931700},{"timestamp":1420727400,"date":"2015-01-08","index":10237,"close":106.39,"high":106.49,"low":105.75,"open":106.06,"volume":9916000},{"timestamp":1420813800,"date":"2015-01-09","index":10238,"close":104.94,"high":106.5,"low":104.75,"open":106.5,"volume":7364800},{"timestamp":1421073000,"date":"2015-01-12","index":10239,"close":104.58,"high":105.82,"low":104.3,"open":105.17,"volume":6839000},{"timestamp":1421159400,"date":"2015-01-13","index":10240,"close":104.76,"high":106.33,"low":104.24,"open":105.44,"volume":10151100},{"timestamp":1421245800,"date":"2015-01-14","index":10241,"close":104,"high":104.43,"low":103.51,"open":103.86,"volume":8887700},{"timestamp":1421332200,"date":"2015-01-15","index":10242,"close":102.49,"high":103.93,"low":101.95,"open":102.97,"volume":10834800},{"timestamp":1421418600,"date":"2015-01-16","index":10243,"close":104.04,"high":104.62,"low":102,"open":102.06,"volume":14092300}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10244,"close":101.29,"high":102.05,"low":100.26,"open":101.55,"volume":20460000},{"timestamp":1421850600,"date":"2015-01-21","index":10245,"close":101.9,"high":102.1,"low":100.4,"open":100.56,"volume":11702900},{"timestamp":1421937000,"date":"2015-01-22","index":10246,"close":103.76,"high":103.83,"low":101.57,"open":102.39,"volume":9036600},{"timestamp":1422023400,"date":"2015-01-23","index":10247,"close":102.2,"high":102.97,"low":101.94,"open":102.94,"volume":10126000},{"timestamp":1422282600,"date":"2015-01-26","index":10248,"close":102.26,"high":102.45,"low":101.21,"open":101.8,"volume":8962800},{"timestamp":1422369000,"date":"2015-01-27","index":10249,"close":102.09,"high":102.77,"low":100.93,"open":101.83,"volume":10160500},{"timestamp":1422455400,"date":"2015-01-28","index":10250,"close":101.48,"high":102.93,"low":101.44,"open":102.48,"volume":9053200},{"timestamp":1422541800,"date":"2015-01-29","index":10251,"close":102.38,"high":102.46,"low":100.67,"open":101.51,"volume":7569300},{"timestamp":1422628200,"date":"2015-01-30","index":10252,"close":100.14,"high":102,"low":100.09,"open":101.58,"volume":10676300},{"timestamp":1422887400,"date":"2015-02-02","index":10253,"close":100.83,"high":100.85,"low":99.38,"open":100.49,"volume":8990700},{"timestamp":1422973800,"date":"2015-02-03","index":10254,"close":102.46,"high":102.56,"low":101.12,"open":101.4,"volume":10005200}]},{"date":"2014-10-14","estimated":1.45,"reported":1.5,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10167,"close":106.54,"high":106.65,"low":106.04,"open":106.38,"volume":6581600},{"timestamp":1412083800,"date":"2014-09-30","index":10168,"close":106.59,"high":107.21,"low":106.45,"open":106.5,"volume":6822500},{"timestamp":1412170200,"date":"2014-10-01","index":10169,"close":104.3,"high":106.28,"low":103.95,"open":105.98,"volume":12263700},{"timestamp":1412256600,"date":"2014-10-02","index":10170,"close":103.85,"high":104.54,"low":103.25,"open":104.06,"volume":7566100},{"timestamp":1412343000,"date":"2014-10-03","index":10171,"close":105.13,"high":105.19,"low":104.13,"open":104.23,"volume":6856100},{"timestamp":1412602200,"date":"2014-10-06","index":10172,"close":104.86,"high":106,"low":104.37,"open":105.68,"volume":5015100},{"timestamp":1412688600,"date":"2014-10-07","index":10173,"close":102.39,"high":104.46,"low":102.34,"open":104.46,"volume":8407800},{"timestamp":1412775000,"date":"2014-10-08","index":10174,"close":104.91,"high":105.03,"low":102.04,"open":102.43,"volume":8337000},{"timestamp":1412861400,"date":"2014-10-09","index":10175,"close":102.08,"high":104.86,"low":101.79,"open":104.63,"volume":10675900},{"timestamp":1412947800,"date":"2014-10-10","index":10176,"close":101.23,"high":102.53,"low":101.23,"open":102.35,"volume":9984100},{"timestamp":1413207000,"date":"2014-10-13","index":10177,"close":99.12,"high":101.46,"low":99.02,"open":101.46,"volume":10334600}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10178,"close":97.01,"high":100.9,"low":95.34,"open":100.53,"volume":20807400},{"timestamp":1413379800,"date":"2014-10-15","index":10179,"close":98.21,"high":98.72,"low":95.1,"open":96.05,"volume":21905900},{"timestamp":1413466200,"date":"2014-10-16","index":10180,"close":96.78,"high":98,"low":96.5,"open":96.97,"volume":14575300},{"timestamp":1413552600,"date":"2014-10-17","index":10181,"close":98.7,"high":99.15,"low":97.31,"open":97.54,"volume":12272900},{"timestamp":1413811800,"date":"2014-10-20","index":10182,"close":99.2,"high":99.2,"low":98.32,"open":98.83,"volume":7988900},{"timestamp":1413898200,"date":"2014-10-21","index":10183,"close":100.36,"high":100.38,"low":99.34,"open":99.83,"volume":7287300},{"timestamp":1413984600,"date":"2014-10-22","index":10184,"close":101.22,"high":101.79,"low":100.52,"open":101.1,"volume":9360100},{"timestamp":1414071000,"date":"2014-10-23","index":10185,"close":102.63,"high":102.98,"low":101.94,"open":102.26,"volume":7570400},{"timestamp":1414157400,"date":"2014-10-24","index":10186,"close":103.13,"high":103.29,"low":102.21,"open":102.95,"volume":5973100},{"timestamp":1414416600,"date":"2014-10-27","index":10187,"close":104.07,"high":104.24,"low":103.04,"open":103.07,"volume":7043900},{"timestamp":1414503000,"date":"2014-10-28","index":10188,"close":104.79,"high":104.8,"low":103.56,"open":104.55,"volume":10347800}]},{"date":"2014-07-15","estimated":1.55,"reported":1.66,"pre":[{"timestamp":1403875800,"date":"2014-06-27","index":10103,"close":104.99,"high":105.59,"low":104.45,"open":105.47,"volume":6463000},{"timestamp":1404135000,"date":"2014-06-30","index":10104,"close":104.62,"high":106,"low":104.52,"open":105.62,"volume":6877800},{"timestamp":1404221400,"date":"2014-07-01","index":10105,"close":105.87,"high":106,"low":104.99,"open":105.15,"volume":5129200},{"timestamp":1404307800,"date":"2014-07-02","index":10106,"close":105.86,"high":105.97,"low":105.3,"open":105.7,"volume":3764900},{"timestamp":1404394200,"date":"2014-07-03","index":10107,"close":105.42,"high":106.25,"low":105.11,"open":105.87,"volume":4199100},{"timestamp":1404739800,"date":"2014-07-07","index":10108,"close":106.47,"high":106.74,"low":105.27,"open":105.42,"volume":7014900},{"timestamp":1404826200,"date":"2014-07-08","index":10109,"close":105.72,"high":106.25,"low":105.52,"open":106.21,"volume":6268400},{"timestamp":1404912600,"date":"2014-07-09","index":10110,"close":106.04,"high":106.21,"low":105.72,"open":106,"volume":5720900},{"timestamp":1404999000,"date":"2014-07-10","index":10111,"close":105.8,"high":106,"low":104.52,"open":105.08,"volume":4955100},{"timestamp":1405085400,"date":"2014-07-11","index":10112,"close":105.1,"high":106.01,"low":104.86,"open":105.84,"volume":5461000},{"timestamp":1405344600,"date":"2014-07-14","index":10113,"close":105.38,"high":105.49,"low":105.11,"open":105.38,"volume":7784800}],"post":[{"timestamp":1405431000,"date":"2014-07-15","index":10114,"close":103.28,"high":105.47,"low":102.77,"open":105.23,"volume":14219700},{"timestamp":1405517400,"date":"2014-07-16","index":10115,"close":102.22,"high":103.67,"low":101.95,"open":103.53,"volume":11946800},{"timestamp":1405603800,"date":"2014-07-17","index":10116,"close":100.37,"high":102.1,"low":100.26,"open":101.9,"volume":11218900},{"timestamp":1405690200,"date":"2014-07-18","index":10117,"close":101.8,"high":101.96,"low":100.37,"open":100.67,"volume":8408400},{"timestamp":1405949400,"date":"2014-07-21","index":10118,"close":101.27,"high":101.58,"low":101.02,"open":101.44,"volume":6379900},{"timestamp":1406035800,"date":"2014-07-22","index":10119,"close":102.47,"high":102.54,"low":101.78,"open":101.91,"volume":6554100},{"timestamp":1406122200,"date":"2014-07-23","index":10120,"close":102.19,"high":102.93,"low":101.88,"open":102.8,"volume":4815300},{"timestamp":1406208600,"date":"2014-07-24","index":10121,"close":102.2,"high":102.73,"low":102.02,"open":102.34,"volume":5177200},{"timestamp":1406295000,"date":"2014-07-25","index":10122,"close":102.11,"high":102.4,"low":101.8,"open":102.27,"volume":3951500},{"timestamp":1406554200,"date":"2014-07-28","index":10123,"close":102.11,"high":102.4,"low":101.66,"open":101.89,"volume":4634800},{"timestamp":1406640600,"date":"2014-07-29","index":10124,"close":101.96,"high":102.51,"low":101.69,"open":102.45,"volume":6053900}]},{"date":"2014-04-15","estimated":1.48,"reported":1.54,"pre":[{"timestamp":1396272600,"date":"2014-03-31","index":10041,"close":98.23,"high":98.6,"low":97.61,"open":98,"volume":7545700},{"timestamp":1396359000,"date":"2014-04-01","index":10042,"close":97.94,"high":98.68,"low":97.37,"open":98.31,"volume":7068500},{"timestamp":1396445400,"date":"2014-04-02","index":10043,"close":98.23,"high":98.39,"low":97.37,"open":98.01,"volume":7995600},{"timestamp":1396531800,"date":"2014-04-03","index":10044,"close":98.26,"high":98.34,"low":97.53,"open":97.97,"volume":5471200},{"timestamp":1396618200,"date":"2014-04-04","index":10045,"close":98.42,"high":99.38,"low":98.32,"open":98.62,"volume":10309700},{"timestamp":1396877400,"date":"2014-04-07","index":10046,"close":97.89,"high":99.36,"low":97.83,"open":98.39,"volume":11409200},{"timestamp":1396963800,"date":"2014-04-08","index":10047,"close":98.06,"high":98.73,"low":97.5,"open":98.03,"volume":9601800},{"timestamp":1397050200,"date":"2014-04-09","index":10048,"close":98.95,"high":99,"low":97.78,"open":98.42,"volume":8921300},{"timestamp":1397136600,"date":"2014-04-10","index":10049,"close":96.54,"high":98.93,"low":96.52,"open":98.86,"volume":9667800},{"timestamp":1397223000,"date":"2014-04-11","index":10050,"close":96.87,"high":97.2,"low":96.05,"open":96.2,"volume":8710700},{"timestamp":1397482200,"date":"2014-04-14","index":10051,"close":97.14,"high":97.36,"low":96.25,"open":97.28,"volume":8617200}],"post":[{"timestamp":1397568600,"date":"2014-04-15","index":10052,"close":99.2,"high":99.21,"low":98.05,"open":98.45,"volume":13999100},{"timestamp":1397655000,"date":"2014-04-16","index":10053,"close":98.75,"high":99.71,"low":98.07,"open":99.57,"volume":11308000},{"timestamp":1397741400,"date":"2014-04-17","index":10054,"close":98.96,"high":99.65,"low":98.69,"open":98.69,"volume":9153500},{"timestamp":1398087000,"date":"2014-04-21","index":10055,"close":100,"high":100.13,"low":98.67,"open":99.01,"volume":7031400},{"timestamp":1398173400,"date":"2014-04-22","index":10056,"close":100.18,"high":100.75,"low":99.74,"open":100,"volume":7937900},{"timestamp":1398259800,"date":"2014-04-23","index":10057,"close":100.22,"high":100.56,"low":99.92,"open":100.24,"volume":5876000},{"timestamp":1398346200,"date":"2014-04-24","index":10058,"close":99.96,"high":100.37,"low":99.55,"open":100.24,"volume":6149900},{"timestamp":1398432600,"date":"2014-04-25","index":10059,"close":99.79,"high":100.26,"low":99.4,"open":99.97,"volume":5895900},{"timestamp":1398691800,"date":"2014-04-28","index":10060,"close":101.34,"high":101.5,"low":100.12,"open":100.56,"volume":8792900},{"timestamp":1398778200,"date":"2014-04-29","index":10061,"close":101.03,"high":101.98,"low":100.96,"open":101.63,"volume":7811200},{"timestamp":1398864600,"date":"2014-04-30","index":10062,"close":101.29,"high":101.67,"low":100.7,"open":100.84,"volume":8513600}]},{"date":"2014-01-21","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9982,"close":91.85,"high":92.22,"low":91.26,"open":91.29,"volume":5637600},{"timestamp":1389018600,"date":"2014-01-06","index":9983,"close":92.33,"high":92.75,"low":91.87,"open":91.93,"volume":7443500},{"timestamp":1389105000,"date":"2014-01-07","index":9984,"close":94.29,"high":94.62,"low":92.99,"open":93.04,"volume":11063300},{"timestamp":1389191400,"date":"2014-01-08","index":9985,"close":94.16,"high":94.6,"low":93.88,"open":94.17,"volume":9096700},{"timestamp":1389277800,"date":"2014-01-09","index":9986,"close":94.73,"high":95.38,"low":94.09,"open":94.94,"volume":7944700},{"timestamp":1389364200,"date":"2014-01-10","index":9987,"close":94.74,"high":94.98,"low":94.14,"open":94.64,"volume":6697400},{"timestamp":1389623400,"date":"2014-01-13","index":9988,"close":94.5,"high":94.99,"low":94.06,"open":94.37,"volume":9589200},{"timestamp":1389709800,"date":"2014-01-14","index":9989,"close":94.72,"high":94.9,"low":94.32,"open":94.6,"volume":7567300},{"timestamp":1389796200,"date":"2014-01-15","index":9990,"close":94.8,"high":95.27,"low":94.51,"open":94.65,"volume":7390700},{"timestamp":1389882600,"date":"2014-01-16","index":9991,"close":94.64,"high":95.09,"low":94.23,"open":94.6,"volume":8401100},{"timestamp":1389969000,"date":"2014-01-17","index":9992,"close":95.06,"high":95.17,"low":94.38,"open":94.72,"volume":13714400}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9993,"close":94.03,"high":95.1,"low":92.62,"open":94.93,"volume":16368400},{"timestamp":1390401000,"date":"2014-01-22","index":9994,"close":94.32,"high":94.55,"low":93.54,"open":93.99,"volume":8875500},{"timestamp":1390487400,"date":"2014-01-23","index":9995,"close":92.74,"high":93.8,"low":92.41,"open":93.74,"volume":9322300},{"timestamp":1390573800,"date":"2014-01-24","index":9996,"close":90.61,"high":92.61,"low":90.61,"open":92.12,"volume":10604200},{"timestamp":1390833000,"date":"2014-01-27","index":9997,"close":89.94,"high":90.76,"low":89.85,"open":90.3,"volume":8685200},{"timestamp":1390919400,"date":"2014-01-28","index":9998,"close":90.1,"high":90.6,"low":89.79,"open":90.58,"volume":8254400},{"timestamp":1391005800,"date":"2014-01-29","index":9999,"close":88.9,"high":89.71,"low":88.53,"open":89.47,"volume":11160100},{"timestamp":1391092200,"date":"2014-01-30","index":10000,"close":89.5,"high":89.78,"low":89.01,"open":89.62,"volume":6874900},{"timestamp":1391178600,"date":"2014-01-31","index":10001,"close":88.47,"high":89.34,"low":88.15,"open":89.01,"volume":12193800},{"timestamp":1391437800,"date":"2014-02-03","index":10002,"close":86.78,"high":88.78,"low":86.61,"open":88.75,"volume":13944600},{"timestamp":1391524200,"date":"2014-02-04","index":10003,"close":86.62,"high":87.28,"low":86.09,"open":86.93,"volume":11436400}]},{"date":"2013-10-15","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":9916,"close":86.69,"high":86.95,"low":86.15,"open":86.33,"volume":7962300},{"timestamp":1380634200,"date":"2013-10-01","index":9917,"close":87.47,"high":87.49,"low":86.26,"open":86.59,"volume":6318700},{"timestamp":1380720600,"date":"2013-10-02","index":9918,"close":87.29,"high":87.29,"low":86.44,"open":87.13,"volume":6383400},{"timestamp":1380807000,"date":"2013-10-03","index":9919,"close":86.58,"high":87.4,"low":86.28,"open":87.19,"volume":7724600},{"timestamp":1380893400,"date":"2013-10-04","index":9920,"close":87.31,"high":87.42,"low":86.56,"open":86.82,"volume":6050000},{"timestamp":1381152600,"date":"2013-10-07","index":9921,"close":86.59,"high":86.98,"low":86.29,"open":86.7,"volume":5705200},{"timestamp":1381239000,"date":"2013-10-08","index":9922,"close":85.61,"high":86.74,"low":85.57,"open":86.62,"volume":8669800},{"timestamp":1381325400,"date":"2013-10-09","index":9923,"close":85.96,"high":86.23,"low":85.5,"open":85.93,"volume":8014200},{"timestamp":1381411800,"date":"2013-10-10","index":9924,"close":87.78,"high":87.78,"low":86.7,"open":86.72,"volume":8647900},{"timestamp":1381498200,"date":"2013-10-11","index":9925,"close":89.45,"high":89.48,"low":88.02,"open":88.62,"volume":8449800},{"timestamp":1381757400,"date":"2013-10-14","index":9926,"close":89.8,"high":89.89,"low":88.63,"open":88.83,"volume":9198600}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9927,"close":89.93,"high":91.46,"low":89.93,"open":90.33,"volume":11024000},{"timestamp":1381930200,"date":"2013-10-16","index":9928,"close":91.11,"high":91.17,"low":90.16,"open":90.42,"volume":8116000},{"timestamp":1382016600,"date":"2013-10-17","index":9929,"close":91.97,"high":92,"low":90.77,"open":90.87,"volume":8569600},{"timestamp":1382103000,"date":"2013-10-18","index":9930,"close":91.63,"high":92.05,"low":91.14,"open":91.75,"volume":9082600},{"timestamp":1382362200,"date":"2013-10-21","index":9931,"close":91.2,"high":91.63,"low":90.77,"open":91.63,"volume":6940500},{"timestamp":1382448600,"date":"2013-10-22","index":9932,"close":92.36,"high":92.56,"low":91.5,"open":91.53,"volume":9635500},{"timestamp":1382535000,"date":"2013-10-23","index":9933,"close":92.1,"high":92.43,"low":91.52,"open":92.07,"volume":6449600},{"timestamp":1382621400,"date":"2013-10-24","index":9934,"close":92.35,"high":92.99,"low":92.14,"open":92.65,"volume":5251000},{"timestamp":1382707800,"date":"2013-10-25","index":9935,"close":92.09,"high":92.27,"low":91.78,"open":92.04,"volume":6076000},{"timestamp":1382967000,"date":"2013-10-28","index":9936,"close":92.39,"high":92.8,"low":91.92,"open":91.96,"volume":6551000},{"timestamp":1383053400,"date":"2013-10-29","index":9937,"close":93.14,"high":93.18,"low":92.58,"open":92.8,"volume":6096700}]},{"date":"2013-07-16","estimated":1.39,"reported":1.48,"pre":[{"timestamp":1372426200,"date":"2013-06-28","index":9852,"close":85.86,"high":87.38,"low":85.85,"open":86.72,"volume":11896300},{"timestamp":1372685400,"date":"2013-07-01","index":9853,"close":86.63,"high":87.64,"low":85.5,"open":85.72,"volume":9905200},{"timestamp":1372771800,"date":"2013-07-02","index":9854,"close":86.57,"high":87.2,"low":86.21,"open":86.65,"volume":8572100},{"timestamp":1372858200,"date":"2013-07-03","index":9855,"close":86.78,"high":87.04,"low":86.1,"open":86.54,"volume":3599900},{"timestamp":1373031000,"date":"2013-07-05","index":9856,"close":87.87,"high":87.88,"low":86.92,"open":87.58,"volume":5403600},{"timestamp":1373290200,"date":"2013-07-08","index":9857,"close":88.59,"high":88.99,"low":87.97,"open":88.09,"volume":12051400},{"timestamp":1373376600,"date":"2013-07-09","index":9858,"close":88.88,"high":89.08,"low":88.36,"open":88.65,"volume":9348600},{"timestamp":1373463000,"date":"2013-07-10","index":9859,"close":89.24,"high":89.48,"low":88.81,"open":88.88,"volume":7067100},{"timestamp":1373549400,"date":"2013-07-11","index":9860,"close":89.67,"high":89.93,"low":89,"open":89.81,"volume":8941300},{"timestamp":1373635800,"date":"2013-07-12","index":9861,"close":89.99,"high":89.99,"low":89.38,"open":89.69,"volume":7590600},{"timestamp":1373895000,"date":"2013-07-15","index":9862,"close":90.4,"high":90.81,"low":89.76,"open":89.91,"volume":13343200}],"post":[{"timestamp":1373981400,"date":"2013-07-16","index":9863,"close":90.4,"high":91.66,"low":90.13,"open":91.04,"volume":11409200},{"timestamp":1374067800,"date":"2013-07-17","index":9864,"close":90.13,"high":90.97,"low":89.88,"open":90.58,"volume":12832200},{"timestamp":1374154200,"date":"2013-07-18","index":9865,"close":90.17,"high":90.95,"low":90.06,"open":90.33,"volume":8329300},{"timestamp":1374240600,"date":"2013-07-19","index":9866,"close":92.23,"high":92.27,"low":90.05,"open":90.24,"volume":12506300},{"timestamp":1374499800,"date":"2013-07-22","index":9867,"close":92.28,"high":92.56,"low":91.61,"open":92.08,"volume":9916200},{"timestamp":1374586200,"date":"2013-07-23","index":9868,"close":92.42,"high":92.86,"low":92.11,"open":92.39,"volume":8467700},{"timestamp":1374672600,"date":"2013-07-24","index":9869,"close":92.36,"high":92.66,"low":91.75,"open":92.65,"volume":6846300},{"timestamp":1374759000,"date":"2013-07-25","index":9870,"close":92.57,"high":92.75,"low":91.75,"open":92,"volume":7368000},{"timestamp":1374845400,"date":"2013-07-26","index":9871,"close":92.83,"high":92.93,"low":91.65,"open":92.32,"volume":8663700},{"timestamp":1375104600,"date":"2013-07-29","index":9872,"close":93.21,"high":93.39,"low":92.61,"open":92.63,"volume":7925000},{"timestamp":1375191000,"date":"2013-07-30","index":9873,"close":93.17,"high":93.97,"low":93.02,"open":93.47,"volume":8863000}]},{"date":"2013-04-16","estimated":1.4,"reported":1.44,"pre":[{"timestamp":1364823000,"date":"2013-04-01","index":9789,"close":81.93,"high":81.96,"low":81.28,"open":81.39,"volume":7376800},{"timestamp":1364909400,"date":"2013-04-02","index":9790,"close":82.69,"high":82.69,"low":81.9,"open":82,"volume":10342200},{"timestamp":1364995800,"date":"2013-04-03","index":9791,"close":82.07,"high":82.95,"low":81.57,"open":82.74,"volume":12254000},{"timestamp":1365082200,"date":"2013-04-04","index":9792,"close":82.41,"high":82.72,"low":81.93,"open":82.2,"volume":10303000},{"timestamp":1365168600,"date":"2013-04-05","index":9793,"close":82.04,"high":82.11,"low":81.62,"open":81.79,"volume":8581400},{"timestamp":1365427800,"date":"2013-04-08","index":9794,"close":81.11,"high":81.39,"low":80.31,"open":81.27,"volume":15828500},{"timestamp":1365514200,"date":"2013-04-09","index":9795,"close":81.52,"high":81.75,"low":81.24,"open":81.26,"volume":9111000},{"timestamp":1365600600,"date":"2013-04-10","index":9796,"close":82.02,"high":82.2,"low":81.74,"open":81.83,"volume":7583200},{"timestamp":1365687000,"date":"2013-04-11","index":9797,"close":82.32,"high":82.96,"low":82.08,"open":82.14,"volume":9882700},{"timestamp":1365773400,"date":"2013-04-12","index":9798,"close":82.74,"high":82.74,"low":82.17,"open":82.25,"volume":6987000},{"timestamp":1366032600,"date":"2013-04-15","index":9799,"close":81.71,"high":83.09,"low":81.71,"open":82.72,"volume":12385800}],"post":[{"timestamp":1366119000,"date":"2013-04-16","index":9800,"close":83.44,"high":83.54,"low":82.07,"open":82.33,"volume":12620000},{"timestamp":1366205400,"date":"2013-04-17","index":9801,"close":83.9,"high":84.43,"low":83.29,"open":83.36,"volume":13693300},{"timestamp":1366291800,"date":"2013-04-18","index":9802,"close":83.18,"high":84.3,"low":83.03,"open":83.96,"volume":9921500},{"timestamp":1366378200,"date":"2013-04-19","index":9803,"close":84.49,"high":84.57,"low":83.47,"open":83.51,"volume":10787600},{"timestamp":1366637400,"date":"2013-04-22","index":9804,"close":84.83,"high":84.93,"low":84.2,"open":84.59,"volume":6989900},{"timestamp":1366723800,"date":"2013-04-23","index":9805,"close":85.45,"high":85.68,"low":84,"open":84.99,"volume":8982100},{"timestamp":1366810200,"date":"2013-04-24","index":9806,"close":84.39,"high":85.74,"low":84.28,"open":85.68,"volume":9480600},{"timestamp":1366896600,"date":"2013-04-25","index":9807,"close":85.22,"high":85.44,"low":84.34,"open":84.54,"volume":8689400},{"timestamp":1366983000,"date":"2013-04-26","index":9808,"close":85.12,"high":85.49,"low":84.81,"open":85.3,"volume":6784700},{"timestamp":1367242200,"date":"2013-04-29","index":9809,"close":85.58,"high":85.89,"low":84.91,"open":85.02,"volume":8038000},{"timestamp":1367328600,"date":"2013-04-30","index":9810,"close":85.23,"high":85.7,"low":84.89,"open":85.39,"volume":12099600}]},{"date":"2013-01-22","estimated":1.17,"reported":1.19,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9731,"close":71.55,"high":71.73,"low":71.01,"open":71.24,"volume":11631800},{"timestamp":1357569000,"date":"2013-01-07","index":9732,"close":71.4,"high":71.53,"low":71.19,"open":71.5,"volume":7548800},{"timestamp":1357655400,"date":"2013-01-08","index":9733,"close":71.41,"high":71.65,"low":71.25,"open":71.31,"volume":9825300},{"timestamp":1357741800,"date":"2013-01-09","index":9734,"close":71.73,"high":71.85,"low":71.5,"open":71.64,"volume":7672800},{"timestamp":1357828200,"date":"2013-01-10","index":9735,"close":72.19,"high":72.38,"low":71.74,"open":71.81,"volume":11888500},{"timestamp":1357914600,"date":"2013-01-11","index":9736,"close":72.35,"high":72.58,"low":72.16,"open":72.19,"volume":7766700},{"timestamp":1358173800,"date":"2013-01-14","index":9737,"close":72.56,"high":72.79,"low":72.37,"open":72.6,"volume":7386000},{"timestamp":1358260200,"date":"2013-01-15","index":9738,"close":72.37,"high":72.44,"low":72,"open":72.25,"volume":7795100},{"timestamp":1358346600,"date":"2013-01-16","index":9739,"close":72.58,"high":72.82,"low":72.25,"open":72.26,"volume":8779900},{"timestamp":1358433000,"date":"2013-01-17","index":9740,"close":72.9,"high":73.01,"low":72.37,"open":72.88,"volume":10570100},{"timestamp":1358519400,"date":"2013-01-18","index":9741,"close":73.23,"high":73.23,"low":72.79,"open":72.9,"volume":13558600}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9742,"close":72.69,"high":73.21,"low":72.42,"open":72.92,"volume":11469800},{"timestamp":1358951400,"date":"2013-01-23","index":9743,"close":72.85,"high":72.91,"low":72.47,"open":72.52,"volume":10155100},{"timestamp":1359037800,"date":"2013-01-24","index":9744,"close":73.1,"high":73.23,"low":72.84,"open":72.96,"volume":9369700},{"timestamp":1359124200,"date":"2013-01-25","index":9745,"close":73.92,"high":73.93,"low":73.06,"open":73.13,"volume":10421500},{"timestamp":1359383400,"date":"2013-01-28","index":9746,"close":73.62,"high":74,"low":73.43,"open":73.96,"volume":9420900},{"timestamp":1359469800,"date":"2013-01-29","index":9747,"close":74.41,"high":74.62,"low":73.64,"open":73.67,"volume":12386500},{"timestamp":1359556200,"date":"2013-01-30","index":9748,"close":74.09,"high":74.8,"low":74.01,"open":74.45,"volume":9245500},{"timestamp":1359642600,"date":"2013-01-31","index":9749,"close":73.92,"high":74.36,"low":73.78,"open":74.08,"volume":10448700},{"timestamp":1359729000,"date":"2013-02-01","index":9750,"close":74.18,"high":74.42,"low":74.08,"open":74.14,"volume":10016300},{"timestamp":1359988200,"date":"2013-02-04","index":9751,"close":74.11,"high":74.25,"low":73.56,"open":73.56,"volume":9200700},{"timestamp":1360074600,"date":"2013-02-05","index":9752,"close":74.66,"high":74.82,"low":74.47,"open":74.49,"volume":10230800}]},{"date":"2012-10-16","estimated":1.21,"reported":1.25,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9667,"close":69.13,"high":69.45,"low":68.92,"open":68.92,"volume":9647200},{"timestamp":1349184600,"date":"2012-10-02","index":9668,"close":68.96,"high":69.28,"low":68.64,"open":69.12,"volume":10062700},{"timestamp":1349271000,"date":"2012-10-03","index":9669,"close":69,"high":69.32,"low":68.73,"open":69.19,"volume":8557900},{"timestamp":1349357400,"date":"2012-10-04","index":9670,"close":69.27,"high":69.5,"low":69.01,"open":69.1,"volume":9395900},{"timestamp":1349443800,"date":"2012-10-05","index":9671,"close":69.65,"high":69.74,"low":69.32,"open":69.46,"volume":9429900},{"timestamp":1349703000,"date":"2012-10-08","index":9672,"close":69.44,"high":69.65,"low":69.17,"open":69.6,"volume":6444600},{"timestamp":1349789400,"date":"2012-10-09","index":9673,"close":68.41,"high":68.97,"low":68.1,"open":68.62,"volume":15365900},{"timestamp":1349875800,"date":"2012-10-10","index":9674,"close":68.22,"high":68.49,"low":67.98,"open":68.38,"volume":10710100},{"timestamp":1349962200,"date":"2012-10-11","index":9675,"close":67.97,"high":68.3,"low":67.86,"open":68.21,"volume":9505500},{"timestamp":1350048600,"date":"2012-10-12","index":9676,"close":67.97,"high":68.51,"low":67.8,"open":68.18,"volume":8685500},{"timestamp":1350307800,"date":"2012-10-15","index":9677,"close":68.6,"high":68.99,"low":68.07,"open":68.18,"volume":14868000}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9678,"close":69.55,"high":69.8,"low":69.02,"open":69.3,"volume":13688800},{"timestamp":1350480600,"date":"2012-10-17","index":9679,"close":71,"high":71.18,"low":69.55,"open":69.73,"volume":26522700},{"timestamp":1350567000,"date":"2012-10-18","index":9680,"close":72.52,"high":72.74,"low":70.82,"open":70.87,"volume":33591100},{"timestamp":1350653400,"date":"2012-10-19","index":9681,"close":71.86,"high":72.24,"low":71.73,"open":72.11,"volume":18391000},{"timestamp":1350912600,"date":"2012-10-22","index":9682,"close":71.78,"high":72.29,"low":71.33,"open":71.79,"volume":14033400},{"timestamp":1350999000,"date":"2012-10-23","index":9683,"close":70.89,"high":71.53,"low":70.53,"open":71.17,"volume":11086000},{"timestamp":1351085400,"date":"2012-10-24","index":9684,"close":70.74,"high":71.2,"low":70.67,"open":70.99,"volume":8572000},{"timestamp":1351171800,"date":"2012-10-25","index":9685,"close":71.14,"high":71.56,"low":70.99,"open":71.01,"volume":9672700},{"timestamp":1351258200,"date":"2012-10-26","index":9686,"close":70.9,"high":71.32,"low":70.56,"open":71,"volume":8965200},{"timestamp":1351690200,"date":"2012-10-31","index":9687,"close":70.82,"high":71.25,"low":70.48,"open":71.11,"volume":9950600},{"timestamp":1351776600,"date":"2012-11-01","index":9688,"close":71.5,"high":71.9,"low":70.83,"open":71.1,"volume":11226000}]},{"date":"2012-07-17","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1340976600,"date":"2012-06-29","index":9603,"close":67.56,"high":67.7,"low":67.21,"open":67.3,"volume":18286000},{"timestamp":1341235800,"date":"2012-07-02","index":9604,"close":68,"high":68,"low":67.34,"open":67.42,"volume":12552700},{"timestamp":1341322200,"date":"2012-07-03","index":9605,"close":68.04,"high":68.12,"low":67.72,"open":67.96,"volume":8902400},{"timestamp":1341495000,"date":"2012-07-05","index":9606,"close":67.78,"high":68.15,"low":67.78,"open":67.92,"volume":11857800},{"timestamp":1341581400,"date":"2012-07-06","index":9607,"close":67.64,"high":67.88,"low":67.36,"open":67.51,"volume":9758000},{"timestamp":1341840600,"date":"2012-07-09","index":9608,"close":67.78,"high":67.96,"low":67.63,"open":67.74,"volume":12485900},{"timestamp":1341927000,"date":"2012-07-10","index":9609,"close":67.88,"high":68.1,"low":67.74,"open":67.97,"volume":12851800},{"timestamp":1342013400,"date":"2012-07-11","index":9610,"close":67.9,"high":68.11,"low":67.72,"open":68.03,"volume":12026100},{"timestamp":1342099800,"date":"2012-07-12","index":9611,"close":67.71,"high":68.12,"low":67.44,"open":67.62,"volume":16484200},{"timestamp":1342186200,"date":"2012-07-13","index":9612,"close":68.61,"high":68.74,"low":67.73,"open":67.79,"volume":13238800},{"timestamp":1342445400,"date":"2012-07-16","index":9613,"close":68.45,"high":68.72,"low":68.36,"open":68.47,"volume":12921500}],"post":[{"timestamp":1342531800,"date":"2012-07-17","index":9614,"close":69,"high":69.18,"low":67.61,"open":67.84,"volume":24201900},{"timestamp":1342618200,"date":"2012-07-18","index":9615,"close":69.37,"high":69.46,"low":68.66,"open":68.74,"volume":15616200},{"timestamp":1342704600,"date":"2012-07-19","index":9616,"close":69.53,"high":69.7,"low":68.98,"open":69.25,"volume":13499500},{"timestamp":1342791000,"date":"2012-07-20","index":9617,"close":68.63,"high":69.36,"low":68.35,"open":69.35,"volume":13964600},{"timestamp":1343050200,"date":"2012-07-23","index":9618,"close":68.11,"high":68.31,"low":67.65,"open":68.14,"volume":11771400},{"timestamp":1343136600,"date":"2012-07-24","index":9619,"close":67.35,"high":68.25,"low":67,"open":68.1,"volume":12145700},{"timestamp":1343223000,"date":"2012-07-25","index":9620,"close":67.53,"high":68.02,"low":67.39,"open":67.67,"volume":9882200},{"timestamp":1343309400,"date":"2012-07-26","index":9621,"close":68.74,"high":68.98,"low":68.21,"open":68.3,"volume":16477200},{"timestamp":1343395800,"date":"2012-07-27","index":9622,"close":69.52,"high":69.68,"low":68.89,"open":68.95,"volume":14015900},{"timestamp":1343655000,"date":"2012-07-30","index":9623,"close":69.45,"high":69.65,"low":69.16,"open":69.37,"volume":8379500},{"timestamp":1343741400,"date":"2012-07-31","index":9624,"close":69.22,"high":69.56,"low":69.1,"open":69.25,"volume":10313900}]},{"date":"2012-04-17","estimated":1.35,"reported":1.37,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9540,"close":65.96,"high":66.18,"low":65.58,"open":65.63,"volume":11307700},{"timestamp":1333373400,"date":"2012-04-02","index":9541,"close":66.21,"high":66.3,"low":65.82,"open":66.04,"volume":8785900},{"timestamp":1333459800,"date":"2012-04-03","index":9542,"close":65.88,"high":66.15,"low":65.5,"open":66.12,"volume":9128400},{"timestamp":1333546200,"date":"2012-04-04","index":9543,"close":65.39,"high":65.7,"low":65.36,"open":65.61,"volume":9432300},{"timestamp":1333632600,"date":"2012-04-05","index":9544,"close":65.34,"high":65.38,"low":65.09,"open":65.26,"volume":7922700},{"timestamp":1333978200,"date":"2012-04-09","index":9545,"close":64.92,"high":65.23,"low":64.88,"open":64.95,"volume":6363400},{"timestamp":1334064600,"date":"2012-04-10","index":9546,"close":64.2,"high":64.86,"low":64.16,"open":64.81,"volume":12793200},{"timestamp":1334151000,"date":"2012-04-11","index":9547,"close":64.13,"high":64.69,"low":63.96,"open":64.69,"volume":10434100},{"timestamp":1334237400,"date":"2012-04-12","index":9548,"close":64.15,"high":64.15,"low":63.68,"open":64.05,"volume":13122300},{"timestamp":1334323800,"date":"2012-04-13","index":9549,"close":63.54,"high":64,"low":63.52,"open":63.94,"volume":11226600},{"timestamp":1334583000,"date":"2012-04-16","index":9550,"close":63.98,"high":64.16,"low":63.67,"open":63.72,"volume":10502400}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9551,"close":64.22,"high":64.28,"low":63.27,"open":64.23,"volume":18322900},{"timestamp":1334755800,"date":"2012-04-18","index":9552,"close":63.26,"high":63.92,"low":63.12,"open":63.9,"volume":20567700},{"timestamp":1334842200,"date":"2012-04-19","index":9553,"close":63.03,"high":63.54,"low":62.76,"open":63.22,"volume":15189000},{"timestamp":1334928600,"date":"2012-04-20","index":9554,"close":63.71,"high":63.97,"low":63.2,"open":63.22,"volume":14320700},{"timestamp":1335187800,"date":"2012-04-23","index":9555,"close":63.37,"high":63.69,"low":63.3,"open":63.5,"volume":10120900},{"timestamp":1335274200,"date":"2012-04-24","index":9556,"close":63.77,"high":63.79,"low":63.36,"open":63.55,"volume":9022400},{"timestamp":1335360600,"date":"2012-04-25","index":9557,"close":64.43,"high":64.58,"low":63.84,"open":63.96,"volume":11162800},{"timestamp":1335447000,"date":"2012-04-26","index":9558,"close":64.75,"high":64.97,"low":64.26,"open":64.41,"volume":9139200},{"timestamp":1335533400,"date":"2012-04-27","index":9559,"close":64.84,"high":65.13,"low":64.68,"open":64.95,"volume":10746700},{"timestamp":1335792600,"date":"2012-04-30","index":9560,"close":65.1,"high":65.39,"low":64.84,"open":64.85,"volume":11362300},{"timestamp":1335879000,"date":"2012-05-01","index":9561,"close":65.22,"high":65.36,"low":64.8,"open":64.91,"volume":10107900}]},{"date":"2012-01-24","estimated":1.09,"reported":1.13,"pre":[{"timestamp":1325860200,"date":"2012-01-06","index":9482,"close":64.83,"high":65.46,"low":64.61,"open":65.44,"volume":15359900},{"timestamp":1326119400,"date":"2012-01-09","index":9483,"close":64.93,"high":65.09,"low":64.41,"open":64.96,"volume":7934600},{"timestamp":1326205800,"date":"2012-01-10","index":9484,"close":65.2,"high":65.4,"low":65,"open":65.11,"volume":8476600},{"timestamp":1326292200,"date":"2012-01-11","index":9485,"close":65.13,"high":65.54,"low":64.84,"open":65.11,"volume":6784600},{"timestamp":1326378600,"date":"2012-01-12","index":9486,"close":65.23,"high":65.41,"low":64.93,"open":65.28,"volume":7402900},{"timestamp":1326465000,"date":"2012-01-13","index":9487,"close":65.26,"high":65.28,"low":64.36,"open":64.97,"volume":8978800},{"timestamp":1326810600,"date":"2012-01-17","index":9488,"close":65.12,"high":65.69,"low":64.5,"open":65.54,"volume":8359900},{"timestamp":1326897000,"date":"2012-01-18","index":9489,"close":65.28,"high":65.37,"low":65,"open":65.26,"volume":8095600},{"timestamp":1326983400,"date":"2012-01-19","index":9490,"close":65.19,"high":65.25,"low":64.79,"open":65.16,"volume":11699800},{"timestamp":1327069800,"date":"2012-01-20","index":9491,"close":65.27,"high":65.55,"low":64.54,"open":65.28,"volume":14715500},{"timestamp":1327329000,"date":"2012-01-23","index":9492,"close":65,"high":65.33,"low":64.88,"open":65.23,"volume":10125000}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":9493,"close":65,"high":65.45,"low":64.34,"open":64.34,"volume":12367900},{"timestamp":1327501800,"date":"2012-01-25","index":9494,"close":65.22,"high":65.3,"low":64.76,"open":64.83,"volume":10531400},{"timestamp":1327588200,"date":"2012-01-26","index":9495,"close":65.7,"high":65.88,"low":65.22,"open":65.53,"volume":12546100},{"timestamp":1327674600,"date":"2012-01-27","index":9496,"close":65.56,"high":65.87,"low":65.46,"open":65.62,"volume":10466300},{"timestamp":1327933800,"date":"2012-01-30","index":9497,"close":65.71,"high":65.71,"low":65.13,"open":65.33,"volume":7482100},{"timestamp":1328020200,"date":"2012-01-31","index":9498,"close":65.91,"high":65.95,"low":65.56,"open":65.86,"volume":13562900},{"timestamp":1328106600,"date":"2012-02-01","index":9499,"close":65.69,"high":66.32,"low":65.65,"open":65.97,"volume":12275900},{"timestamp":1328193000,"date":"2012-02-02","index":9500,"close":65.59,"high":65.97,"low":65.35,"open":65.94,"volume":8282400},{"timestamp":1328279400,"date":"2012-02-03","index":9501,"close":65.64,"high":66.02,"low":65.53,"open":65.9,"volume":9036200},{"timestamp":1328538600,"date":"2012-02-06","index":9502,"close":65.19,"high":65.58,"low":65.05,"open":65.46,"volume":9535700},{"timestamp":1328625000,"date":"2012-02-07","index":9503,"close":65.26,"high":65.39,"low":65.02,"open":65.16,"volume":9248100}]},{"date":"2011-10-18","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9416,"close":62.08,"high":64.21,"low":62.05,"open":63.65,"volume":16891100},{"timestamp":1317735000,"date":"2011-10-04","index":9417,"close":62.17,"high":62.33,"low":60.83,"open":61.55,"volume":18192000},{"timestamp":1317821400,"date":"2011-10-05","index":9418,"close":62.35,"high":62.51,"low":61.6,"open":62.21,"volume":15405200},{"timestamp":1317907800,"date":"2011-10-06","index":9419,"close":62.81,"high":62.83,"low":62.1,"open":62.52,"volume":9595400},{"timestamp":1317994200,"date":"2011-10-07","index":9420,"close":63.13,"high":63.72,"low":63,"open":63.01,"volume":12361600},{"timestamp":1318253400,"date":"2011-10-10","index":9421,"close":64.43,"high":64.43,"low":63.64,"open":63.89,"volume":7104000},{"timestamp":1318339800,"date":"2011-10-11","index":9422,"close":63.96,"high":64.36,"low":63.85,"open":64.26,"volume":7628700},{"timestamp":1318426200,"date":"2011-10-12","index":9423,"close":64.33,"high":64.69,"low":63.87,"open":64.13,"volume":9375100},{"timestamp":1318512600,"date":"2011-10-13","index":9424,"close":64.23,"high":64.45,"low":63.57,"open":64.45,"volume":7781100},{"timestamp":1318599000,"date":"2011-10-14","index":9425,"close":64.72,"high":64.74,"low":64.17,"open":64.69,"volume":6678800},{"timestamp":1318858200,"date":"2011-10-17","index":9426,"close":63.79,"high":64.84,"low":63.62,"open":64.4,"volume":10797900}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9427,"close":64.42,"high":64.74,"low":63.4,"open":63.76,"volume":11705300},{"timestamp":1319031000,"date":"2011-10-19","index":9428,"close":62.64,"high":64.51,"low":62.16,"open":64.51,"volume":19964600},{"timestamp":1319117400,"date":"2011-10-20","index":9429,"close":62.53,"high":63.13,"low":62.31,"open":62.96,"volume":11562600},{"timestamp":1319203800,"date":"2011-10-21","index":9430,"close":63.78,"high":63.84,"low":62.89,"open":63.11,"volume":13175400},{"timestamp":1319463000,"date":"2011-10-24","index":9431,"close":64.73,"high":64.79,"low":63.6,"open":63.9,"volume":12552700},{"timestamp":1319549400,"date":"2011-10-25","index":9432,"close":63.69,"high":64.83,"low":63.56,"open":64.56,"volume":10324800},{"timestamp":1319635800,"date":"2011-10-26","index":9433,"close":64.49,"high":64.6,"low":63.79,"open":64.19,"volume":9932100},{"timestamp":1319722200,"date":"2011-10-27","index":9434,"close":65.5,"high":65.69,"low":64.71,"open":64.99,"volume":16450700},{"timestamp":1319808600,"date":"2011-10-28","index":9435,"close":65.6,"high":65.85,"low":65.03,"open":65.64,"volume":10390800},{"timestamp":1320067800,"date":"2011-10-31","index":9436,"close":64.39,"high":65.86,"low":64.38,"open":65.17,"volume":13720400},{"timestamp":1320154200,"date":"2011-11-01","index":9437,"close":63.38,"high":64.1,"low":63.18,"open":63.68,"volume":14749900}]},{"date":"2011-07-19","estimated":1.24,"reported":1.28,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9352,"close":67.3,"high":67.36,"low":66.27,"open":66.48,"volume":9216500},{"timestamp":1309872600,"date":"2011-07-05","index":9353,"close":67.62,"high":67.67,"low":67.25,"open":67.29,"volume":9773600},{"timestamp":1309959000,"date":"2011-07-06","index":9354,"close":67.55,"high":67.75,"low":67.37,"open":67.63,"volume":7100400},{"timestamp":1310045400,"date":"2011-07-07","index":9355,"close":67.92,"high":68.05,"low":67.4,"open":67.82,"volume":8415200},{"timestamp":1310131800,"date":"2011-07-08","index":9356,"close":67.57,"high":67.99,"low":67.19,"open":67.81,"volume":7866100},{"timestamp":1310391000,"date":"2011-07-11","index":9357,"close":67.27,"high":67.41,"low":66.83,"open":66.88,"volume":8918900},{"timestamp":1310477400,"date":"2011-07-12","index":9358,"close":67.03,"high":67.68,"low":66.83,"open":66.9,"volume":10528700},{"timestamp":1310563800,"date":"2011-07-13","index":9359,"close":67.63,"high":67.98,"low":67.21,"open":67.39,"volume":9031700},{"timestamp":1310650200,"date":"2011-07-14","index":9360,"close":67.66,"high":67.93,"low":67.47,"open":67.6,"volume":9636500},{"timestamp":1310736600,"date":"2011-07-15","index":9361,"close":67.45,"high":67.95,"low":66.99,"open":67.73,"volume":10245100},{"timestamp":1310995800,"date":"2011-07-18","index":9362,"close":67.09,"high":67.35,"low":66.55,"open":67.17,"volume":10361000}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9363,"close":66.72,"high":67.22,"low":66.15,"open":67.1,"volume":13677400},{"timestamp":1311168600,"date":"2011-07-20","index":9364,"close":66.24,"high":66.9,"low":66.06,"open":66.57,"volume":8912600},{"timestamp":1311255000,"date":"2011-07-21","index":9365,"close":66.47,"high":66.79,"low":66.13,"open":66.45,"volume":11394100},{"timestamp":1311341400,"date":"2011-07-22","index":9366,"close":66.72,"high":66.79,"low":66.49,"open":66.69,"volume":7721000},{"timestamp":1311600600,"date":"2011-07-25","index":9367,"close":66.25,"high":66.43,"low":66.01,"open":66.21,"volume":10247700},{"timestamp":1311687000,"date":"2011-07-26","index":9368,"close":65.92,"high":66.32,"low":65.87,"open":66.17,"volume":10008300},{"timestamp":1311773400,"date":"2011-07-27","index":9369,"close":65.23,"high":65.87,"low":65.14,"open":65.76,"volume":12810400},{"timestamp":1311859800,"date":"2011-07-28","index":9370,"close":65.08,"high":65.62,"low":64.78,"open":65.23,"volume":9920400},{"timestamp":1311946200,"date":"2011-07-29","index":9371,"close":64.79,"high":64.93,"low":64.13,"open":64.74,"volume":16829000},{"timestamp":1312205400,"date":"2011-08-01","index":9372,"close":64.41,"high":65.33,"low":63.66,"open":65.28,"volume":15842200},{"timestamp":1312291800,"date":"2011-08-02","index":9373,"close":63.43,"high":64.35,"low":63.43,"open":64.11,"volume":17118300}]},{"date":"2011-04-19","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9290,"close":60.15,"high":60.18,"low":59.46,"open":59.5,"volume":9415100},{"timestamp":1302010200,"date":"2011-04-05","index":9291,"close":59.8,"high":59.96,"low":59.48,"open":59.75,"volume":10557700},{"timestamp":1302096600,"date":"2011-04-06","index":9292,"close":59.66,"high":59.9,"low":59.6,"open":59.7,"volume":10011200},{"timestamp":1302183000,"date":"2011-04-07","index":9293,"close":59.48,"high":59.76,"low":59.25,"open":59.72,"volume":9232900},{"timestamp":1302269400,"date":"2011-04-08","index":9294,"close":59.46,"high":59.78,"low":59.31,"open":59.73,"volume":7853200},{"timestamp":1302528600,"date":"2011-04-11","index":9295,"close":59.86,"high":60.17,"low":59.5,"open":59.54,"volume":9845800},{"timestamp":1302615000,"date":"2011-04-12","index":9296,"close":59.94,"high":60.08,"low":59.66,"open":59.66,"volume":9208000},{"timestamp":1302701400,"date":"2011-04-13","index":9297,"close":59.6,"high":59.95,"low":59.51,"open":59.66,"volume":10509000},{"timestamp":1302787800,"date":"2011-04-14","index":9298,"close":60.02,"high":60.12,"low":59.49,"open":59.55,"volume":10436200},{"timestamp":1302874200,"date":"2011-04-15","index":9299,"close":60.56,"high":60.95,"low":59.98,"open":60.24,"volume":18608500},{"timestamp":1303133400,"date":"2011-04-18","index":9300,"close":60.46,"high":61.19,"low":60.1,"open":60.45,"volume":20034800}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9301,"close":62.69,"high":62.87,"low":61.8,"open":62,"volume":26083100},{"timestamp":1303306200,"date":"2011-04-20","index":9302,"close":64.39,"high":64.54,"low":63.18,"open":63.21,"volume":26732100},{"timestamp":1303392600,"date":"2011-04-21","index":9303,"close":64.07,"high":64.3,"low":63.77,"open":63.81,"volume":11688100},{"timestamp":1303738200,"date":"2011-04-25","index":9304,"close":64.11,"high":64.2,"low":63.51,"open":63.65,"volume":7226900},{"timestamp":1303824600,"date":"2011-04-26","index":9305,"close":64.95,"high":65.3,"low":64.07,"open":64.07,"volume":14500000},{"timestamp":1303911000,"date":"2011-04-27","index":9306,"close":65.57,"high":65.6,"low":63.4,"open":63.45,"volume":23777500},{"timestamp":1303997400,"date":"2011-04-28","index":9307,"close":65.38,"high":65.74,"low":64.93,"open":65.39,"volume":13091400},{"timestamp":1304083800,"date":"2011-04-29","index":9308,"close":65.72,"high":65.97,"low":65.4,"open":65.59,"volume":12100000},{"timestamp":1304343000,"date":"2011-05-02","index":9309,"close":66.21,"high":66.31,"low":65.81,"open":65.92,"volume":15456200},{"timestamp":1304429400,"date":"2011-05-03","index":9310,"close":66.26,"high":66.46,"low":66.01,"open":66.11,"volume":13105500},{"timestamp":1304515800,"date":"2011-05-04","index":9311,"close":65.67,"high":66.32,"low":65.37,"open":66,"volume":13408900}]},{"date":"2011-01-25","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1294410600,"date":"2011-01-07","index":9231,"close":62.6,"high":63.25,"low":62.56,"open":63.2,"volume":11084800},{"timestamp":1294669800,"date":"2011-01-10","index":9232,"close":62.16,"high":62.4,"low":62,"open":62.29,"volume":9775000},{"timestamp":1294756200,"date":"2011-01-11","index":9233,"close":62.27,"high":62.35,"low":62,"open":62.22,"volume":7372800},{"timestamp":1294842600,"date":"2011-01-12","index":9234,"close":62.5,"high":62.88,"low":62.32,"open":62.45,"volume":8312700},{"timestamp":1294929000,"date":"2011-01-13","index":9235,"close":62.91,"high":62.98,"low":62.35,"open":62.56,"volume":9489700},{"timestamp":1295015400,"date":"2011-01-14","index":9236,"close":62.55,"high":62.97,"low":62.25,"open":62.95,"volume":11274700},{"timestamp":1295361000,"date":"2011-01-18","index":9237,"close":62.1,"high":62.59,"low":62.01,"open":62.22,"volume":13944900},{"timestamp":1295447400,"date":"2011-01-19","index":9238,"close":62.56,"high":62.61,"low":62.01,"open":62.05,"volume":9596700},{"timestamp":1295533800,"date":"2011-01-20","index":9239,"close":62.86,"high":63.1,"low":62.54,"open":62.73,"volume":11518600},{"timestamp":1295620200,"date":"2011-01-21","index":9240,"close":62.66,"high":63.25,"low":62.46,"open":63.25,"volume":12932200},{"timestamp":1295879400,"date":"2011-01-24","index":9241,"close":62.22,"high":62.72,"low":62.16,"open":62.56,"volume":11373000}],"post":[{"timestamp":1295965800,"date":"2011-01-25","index":9242,"close":61.08,"high":61.63,"low":60.71,"open":60.89,"volume":28056700},{"timestamp":1296052200,"date":"2011-01-26","index":9243,"close":60.6,"high":61.25,"low":60.6,"open":61.18,"volume":20262100},{"timestamp":1296138600,"date":"2011-01-27","index":9244,"close":60.68,"high":61.04,"low":60.6,"open":60.64,"volume":11219500},{"timestamp":1296225000,"date":"2011-01-28","index":9245,"close":60.01,"high":61,"low":60,"open":60.91,"volume":15298800},{"timestamp":1296484200,"date":"2011-01-31","index":9246,"close":59.77,"high":60.22,"low":59.69,"open":60.16,"volume":19056200},{"timestamp":1296570600,"date":"2011-02-01","index":9247,"close":60.63,"high":60.74,"low":59.7,"open":59.7,"volume":14780500},{"timestamp":1296657000,"date":"2011-02-02","index":9248,"close":60.62,"high":60.76,"low":60.28,"open":60.46,"volume":9994200},{"timestamp":1296743400,"date":"2011-02-03","index":9249,"close":60.8,"high":60.97,"low":60.59,"open":60.66,"volume":10078900},{"timestamp":1296829800,"date":"2011-02-04","index":9250,"close":60.84,"high":60.99,"low":60.65,"open":60.94,"volume":9725500},{"timestamp":1297089000,"date":"2011-02-07","index":9251,"close":60.87,"high":60.99,"low":60.65,"open":60.88,"volume":8217000},{"timestamp":1297175400,"date":"2011-02-08","index":9252,"close":60.94,"high":60.99,"low":60.75,"open":60.94,"volume":7867600}]},{"date":"2010-10-19","estimated":1.15,"reported":1.23,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9164,"close":61.67,"high":61.98,"low":61.3,"open":61.54,"volume":8703600},{"timestamp":1286285400,"date":"2010-10-05","index":9165,"close":62.8,"high":62.94,"low":62.01,"open":62.08,"volume":12439400},{"timestamp":1286371800,"date":"2010-10-06","index":9166,"close":63.21,"high":63.26,"low":62.5,"open":62.89,"volume":11339800},{"timestamp":1286458200,"date":"2010-10-07","index":9167,"close":63.22,"high":63.5,"low":63,"open":63.29,"volume":9826600},{"timestamp":1286544600,"date":"2010-10-08","index":9168,"close":63.23,"high":63.39,"low":63.03,"open":63.38,"volume":7354800},{"timestamp":1286803800,"date":"2010-10-11","index":9169,"close":63.3,"high":63.31,"low":63.04,"open":63.26,"volume":6172100},{"timestamp":1286890200,"date":"2010-10-12","index":9170,"close":63.29,"high":63.44,"low":62.97,"open":63.13,"volume":8707400},{"timestamp":1286976600,"date":"2010-10-13","index":9171,"close":63.58,"high":63.79,"low":63.29,"open":63.43,"volume":10104700},{"timestamp":1287063000,"date":"2010-10-14","index":9172,"close":63.74,"high":63.8,"low":63.39,"open":63.79,"volume":8632700},{"timestamp":1287149400,"date":"2010-10-15","index":9173,"close":63.57,"high":64,"low":63.14,"open":63.98,"volume":13265100},{"timestamp":1287408600,"date":"2010-10-18","index":9174,"close":63.86,"high":63.98,"low":63.25,"open":63.69,"volume":10814100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9175,"close":63.29,"high":63.67,"low":62.5,"open":62.89,"volume":17235400},{"timestamp":1287581400,"date":"2010-10-20","index":9176,"close":63.6,"high":64.03,"low":63.06,"open":63.32,"volume":10206800},{"timestamp":1287667800,"date":"2010-10-21","index":9177,"close":63.99,"high":64.22,"low":63.52,"open":63.86,"volume":11111700},{"timestamp":1287754200,"date":"2010-10-22","index":9178,"close":63.81,"high":64.12,"low":63.64,"open":64.08,"volume":6774800},{"timestamp":1288013400,"date":"2010-10-25","index":9179,"close":63.98,"high":64.23,"low":63.85,"open":64.04,"volume":7794700},{"timestamp":1288099800,"date":"2010-10-26","index":9180,"close":63.84,"high":63.95,"low":63.61,"open":63.85,"volume":7122900},{"timestamp":1288186200,"date":"2010-10-27","index":9181,"close":63.57,"high":63.69,"low":63.28,"open":63.58,"volume":11916100},{"timestamp":1288272600,"date":"2010-10-28","index":9182,"close":63.56,"high":64.11,"low":63.51,"open":63.94,"volume":10116000},{"timestamp":1288359000,"date":"2010-10-29","index":9183,"close":63.74,"high":63.84,"low":63.32,"open":63.64,"volume":9309900},{"timestamp":1288618200,"date":"2010-11-01","index":9184,"close":63.69,"high":64.09,"low":63.31,"open":63.88,"volume":9356000},{"timestamp":1288704600,"date":"2010-11-02","index":9185,"close":63.88,"high":64.2,"low":63.72,"open":63.94,"volume":8632100}]},{"date":"2010-07-20","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1278077400,"date":"2010-07-02","index":9100,"close":59.08,"high":59.59,"low":58.85,"open":59.42,"volume":10534400},{"timestamp":1278423000,"date":"2010-07-06","index":9101,"close":59.08,"high":59.6,"low":58.67,"open":59.5,"volume":15461100},{"timestamp":1278509400,"date":"2010-07-07","index":9102,"close":60.61,"high":60.7,"low":59.04,"open":59.33,"volume":17280000},{"timestamp":1278595800,"date":"2010-07-08","index":9103,"close":61.38,"high":61.73,"low":60.64,"open":60.93,"volume":15895900},{"timestamp":1278682200,"date":"2010-07-09","index":9104,"close":60.54,"high":61.07,"low":60.38,"open":60.97,"volume":12174000},{"timestamp":1278941400,"date":"2010-07-12","index":9105,"close":60.21,"high":60.54,"low":60.06,"open":60.48,"volume":10797200},{"timestamp":1279027800,"date":"2010-07-13","index":9106,"close":60.5,"high":60.96,"low":60.44,"open":60.59,"volume":10924500},{"timestamp":1279114200,"date":"2010-07-14","index":9107,"close":60.62,"high":60.68,"low":60.05,"open":60.16,"volume":9668500},{"timestamp":1279200600,"date":"2010-07-15","index":9108,"close":60.26,"high":60.75,"low":59.9,"open":60.62,"volume":12839300},{"timestamp":1279287000,"date":"2010-07-16","index":9109,"close":59.44,"high":60.19,"low":59.25,"open":60,"volume":17569900},{"timestamp":1279546200,"date":"2010-07-19","index":9110,"close":59.57,"high":59.79,"low":59.37,"open":59.72,"volume":10277500}],"post":[{"timestamp":1279632600,"date":"2010-07-20","index":9111,"close":58.58,"high":58.77,"low":58,"open":58.45,"volume":22304800},{"timestamp":1279719000,"date":"2010-07-21","index":9112,"close":57.12,"high":58.8,"low":56.87,"open":58.8,"volume":25707600},{"timestamp":1279805400,"date":"2010-07-22","index":9113,"close":57.02,"high":57.62,"low":56.86,"open":57.43,"volume":17972900},{"timestamp":1279891800,"date":"2010-07-23","index":9114,"close":57.63,"high":57.64,"low":57,"open":57.28,"volume":15076600},{"timestamp":1280151000,"date":"2010-07-26","index":9115,"close":57.74,"high":58.01,"low":57.48,"open":57.65,"volume":11775200},{"timestamp":1280237400,"date":"2010-07-27","index":9116,"close":58.1,"high":58.44,"low":57.62,"open":57.95,"volume":16964000},{"timestamp":1280323800,"date":"2010-07-28","index":9117,"close":57.83,"high":58.25,"low":57.65,"open":58.14,"volume":13502100},{"timestamp":1280410200,"date":"2010-07-29","index":9118,"close":57.83,"high":58.27,"low":57.71,"open":58.1,"volume":13031000},{"timestamp":1280496600,"date":"2010-07-30","index":9119,"close":58.09,"high":58.36,"low":57.27,"open":57.63,"volume":12978000},{"timestamp":1280755800,"date":"2010-08-02","index":9120,"close":58.72,"high":58.88,"low":58.41,"open":58.5,"volume":11455600},{"timestamp":1280842200,"date":"2010-08-03","index":9121,"close":59.35,"high":59.6,"low":58.71,"open":58.75,"volume":10855100}]},{"date":"2010-04-20","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1270474200,"date":"2010-04-05","index":9037,"close":65.4,"high":65.89,"low":65.38,"open":65.77,"volume":8617600},{"timestamp":1270560600,"date":"2010-04-06","index":9038,"close":65.31,"high":65.45,"low":65,"open":65.13,"volume":8260100},{"timestamp":1270647000,"date":"2010-04-07","index":9039,"close":65.22,"high":65.49,"low":65.08,"open":65.24,"volume":9409400},{"timestamp":1270733400,"date":"2010-04-08","index":9040,"close":64.93,"high":65.19,"low":64.77,"open":65.19,"volume":8962600},{"timestamp":1270819800,"date":"2010-04-09","index":9041,"close":65.14,"high":65.17,"low":64.78,"open":64.88,"volume":6972700},{"timestamp":1271079000,"date":"2010-04-12","index":9042,"close":65.11,"high":65.21,"low":64.93,"open":65.11,"volume":8692200},{"timestamp":1271165400,"date":"2010-04-13","index":9043,"close":65.68,"high":65.85,"low":64.91,"open":65.06,"volume":12481600},{"timestamp":1271251800,"date":"2010-04-14","index":9044,"close":65.49,"high":65.6,"low":65.18,"open":65.43,"volume":10501900},{"timestamp":1271338200,"date":"2010-04-15","index":9045,"close":65.51,"high":65.54,"low":65.13,"open":65.29,"volume":8656900},{"timestamp":1271424600,"date":"2010-04-16","index":9046,"close":65.02,"high":65.65,"low":64.89,"open":65.34,"volume":15742500},{"timestamp":1271683800,"date":"2010-04-19","index":9047,"close":66.03,"high":66.1,"low":65.06,"open":65.06,"volume":14626300}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":9048,"close":65.99,"high":66.2,"low":65.73,"open":66.03,"volume":11916400},{"timestamp":1271856600,"date":"2010-04-21","index":9049,"close":65.39,"high":65.98,"low":65.07,"open":65.98,"volume":13355700},{"timestamp":1271943000,"date":"2010-04-22","index":9050,"close":64.78,"high":65.24,"low":64.33,"open":65.18,"volume":19583000},{"timestamp":1272029400,"date":"2010-04-23","index":9051,"close":65.04,"high":65.04,"low":64.33,"open":64.71,"volume":11674900},{"timestamp":1272288600,"date":"2010-04-26","index":9052,"close":64.76,"high":65.2,"low":64.72,"open":64.99,"volume":9281500},{"timestamp":1272375000,"date":"2010-04-27","index":9053,"close":64.28,"high":64.88,"low":64.21,"open":64.57,"volume":11862200},{"timestamp":1272461400,"date":"2010-04-28","index":9054,"close":64.62,"high":64.86,"low":64.25,"open":64.43,"volume":12476600},{"timestamp":1272547800,"date":"2010-04-29","index":9055,"close":65.01,"high":65.34,"low":64.85,"open":64.85,"volume":7930100},{"timestamp":1272634200,"date":"2010-04-30","index":9056,"close":64.3,"high":65.34,"low":64.3,"open":65.13,"volume":14255900},{"timestamp":1272893400,"date":"2010-05-03","index":9057,"close":65.33,"high":65.62,"low":64.54,"open":65.16,"volume":15310500},{"timestamp":1272979800,"date":"2010-05-04","index":9058,"close":64.7,"high":65.28,"low":64.41,"open":65.07,"volume":14895700}]},{"date":"2010-01-26","estimated":0.97,"reported":1.02,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":8979,"close":64.21,"high":64.26,"low":63.63,"open":63.92,"volume":7898000},{"timestamp":1263220200,"date":"2010-01-11","index":8980,"close":64.22,"high":64.75,"low":64.01,"open":64.75,"volume":7975700},{"timestamp":1263306600,"date":"2010-01-12","index":8981,"close":64.56,"high":64.72,"low":64.02,"open":64.13,"volume":10820700},{"timestamp":1263393000,"date":"2010-01-13","index":8982,"close":64.97,"high":65.23,"low":64.54,"open":64.54,"volume":13023800},{"timestamp":1263479400,"date":"2010-01-14","index":8983,"close":65.1,"high":65.27,"low":64.75,"open":65.2,"volume":7899000},{"timestamp":1263565800,"date":"2010-01-15","index":8984,"close":64.56,"high":65.2,"low":63.98,"open":65.14,"volume":20995000},{"timestamp":1263911400,"date":"2010-01-19","index":8985,"close":65.35,"high":65.75,"low":64.11,"open":64.14,"volume":15181800},{"timestamp":1263997800,"date":"2010-01-20","index":8986,"close":65.15,"high":65.95,"low":64.47,"open":65.47,"volume":13033000},{"timestamp":1264084200,"date":"2010-01-21","index":8987,"close":63.97,"high":65.47,"low":63.8,"open":65.07,"volume":14473900},{"timestamp":1264170600,"date":"2010-01-22","index":8988,"close":63.2,"high":64.19,"low":63.09,"open":63.91,"volume":14017200},{"timestamp":1264429800,"date":"2010-01-25","index":8989,"close":63.22,"high":63.7,"low":63.05,"open":63.67,"volume":10001700}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":8990,"close":62.79,"high":63.01,"low":62.22,"open":62.64,"volume":15630300},{"timestamp":1264602600,"date":"2010-01-27","index":8991,"close":63.44,"high":63.72,"low":62.7,"open":62.78,"volume":14982400},{"timestamp":1264689000,"date":"2010-01-28","index":8992,"close":63.8,"high":64.07,"low":63.04,"open":63.57,"volume":17096000},{"timestamp":1264775400,"date":"2010-01-29","index":8993,"close":62.86,"high":64.27,"low":62.82,"open":63.95,"volume":17844400},{"timestamp":1265034600,"date":"2010-02-01","index":8994,"close":63.09,"high":63.26,"low":62.77,"open":63.26,"volume":10153400},{"timestamp":1265121000,"date":"2010-02-02","index":8995,"close":63.99,"high":64.2,"low":62.63,"open":63.2,"volume":13609300},{"timestamp":1265207400,"date":"2010-02-03","index":8996,"close":63.63,"high":63.87,"low":63.29,"open":63.87,"volume":9255900},{"timestamp":1265293800,"date":"2010-02-04","index":8997,"close":62.64,"high":63.62,"low":62.62,"open":63.49,"volume":18397000},{"timestamp":1265380200,"date":"2010-02-05","index":8998,"close":62.64,"high":63.6,"low":61.89,"open":62.69,"volume":16775200},{"timestamp":1265639400,"date":"2010-02-08","index":8999,"close":62.37,"high":62.98,"low":62.26,"open":62.5,"volume":10081200},{"timestamp":1265725800,"date":"2010-02-09","index":9000,"close":62.76,"high":63.47,"low":62.47,"open":62.55,"volume":11356400}]},{"date":"2009-10-13","estimated":1.13,"reported":1.2,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":8908,"close":61.27,"high":61.54,"low":60.45,"open":60.7,"volume":8721100},{"timestamp":1254231000,"date":"2009-09-29","index":8909,"close":60.93,"high":61.42,"low":60.88,"open":61.28,"volume":7556800},{"timestamp":1254317400,"date":"2009-09-30","index":8910,"close":60.89,"high":61.09,"low":60.33,"open":61.02,"volume":11039300},{"timestamp":1254403800,"date":"2009-10-01","index":8911,"close":59.81,"high":60.93,"low":59.77,"open":60.93,"volume":12207800},{"timestamp":1254490200,"date":"2009-10-02","index":8912,"close":59.73,"high":60.2,"low":59.42,"open":59.82,"volume":9125400},{"timestamp":1254749400,"date":"2009-10-05","index":8913,"close":59.82,"high":59.93,"low":59.44,"open":59.8,"volume":7113800},{"timestamp":1254835800,"date":"2009-10-06","index":8914,"close":60.29,"high":60.54,"low":59.34,"open":60.08,"volume":11766000},{"timestamp":1254922200,"date":"2009-10-07","index":8915,"close":60.71,"high":60.77,"low":59.96,"open":60.17,"volume":7271500},{"timestamp":1255008600,"date":"2009-10-08","index":8916,"close":60.94,"high":61.28,"low":60.88,"open":61.07,"volume":9221000},{"timestamp":1255095000,"date":"2009-10-09","index":8917,"close":61.74,"high":61.74,"low":60.81,"open":60.81,"volume":9247900},{"timestamp":1255354200,"date":"2009-10-12","index":8918,"close":62.53,"high":62.74,"low":61.87,"open":61.89,"volume":12697200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":8919,"close":61.01,"high":61.4,"low":60.63,"open":60.92,"volume":23501200},{"timestamp":1255527000,"date":"2009-10-14","index":8920,"close":60.55,"high":61.24,"low":60.14,"open":61.21,"volume":18951100},{"timestamp":1255613400,"date":"2009-10-15","index":8921,"close":60.94,"high":60.94,"low":60.29,"open":60.43,"volume":14076600},{"timestamp":1255699800,"date":"2009-10-16","index":8922,"close":60.46,"high":60.71,"low":60.25,"open":60.57,"volume":13911200},{"timestamp":1255959000,"date":"2009-10-19","index":8923,"close":61.16,"high":61.47,"low":60.42,"open":60.61,"volume":11443300},{"timestamp":1256045400,"date":"2009-10-20","index":8924,"close":60.59,"high":61.59,"low":60.51,"open":61.31,"volume":15725600},{"timestamp":1256131800,"date":"2009-10-21","index":8925,"close":60.31,"high":61.08,"low":60.28,"open":60.6,"volume":12529900},{"timestamp":1256218200,"date":"2009-10-22","index":8926,"close":60.94,"high":61.24,"low":60.04,"open":60.15,"volume":9926600},{"timestamp":1256304600,"date":"2009-10-23","index":8927,"close":60.54,"high":61.05,"low":60.12,"open":60.86,"volume":10743900},{"timestamp":1256563800,"date":"2009-10-26","index":8928,"close":60.09,"high":60.93,"low":59.96,"open":60.69,"volume":11809200},{"timestamp":1256650200,"date":"2009-10-27","index":8929,"close":60.02,"high":60.4,"low":59.94,"open":60.3,"volume":10269600}]},{"date":"2009-07-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1246023000,"date":"2009-06-26","index":8844,"close":56.6,"high":56.6,"low":55.65,"open":56.21,"volume":32295700},{"timestamp":1246282200,"date":"2009-06-29","index":8845,"close":56.96,"high":57,"low":56.03,"open":56.61,"volume":13811100},{"timestamp":1246368600,"date":"2009-06-30","index":8846,"close":56.8,"high":57.23,"low":56.23,"open":57.23,"volume":15974700},{"timestamp":1246455000,"date":"2009-07-01","index":8847,"close":57.07,"high":57.18,"low":56.39,"open":56.82,"volume":15318000},{"timestamp":1246541400,"date":"2009-07-02","index":8848,"close":55.98,"high":56.73,"low":55.95,"open":56.73,"volume":15118600},{"timestamp":1246887000,"date":"2009-07-06","index":8849,"close":56.62,"high":56.76,"low":55.71,"open":56.11,"volume":12879500},{"timestamp":1246973400,"date":"2009-07-07","index":8850,"close":56.23,"high":56.71,"low":56.13,"open":56.61,"volume":9678600},{"timestamp":1247059800,"date":"2009-07-08","index":8851,"close":57.08,"high":57.22,"low":56.23,"open":56.45,"volume":15414200},{"timestamp":1247146200,"date":"2009-07-09","index":8852,"close":56.69,"high":57.25,"low":56.29,"open":57.1,"volume":11324800},{"timestamp":1247232600,"date":"2009-07-10","index":8853,"close":56.93,"high":57.38,"low":56.25,"open":56.34,"volume":13661800},{"timestamp":1247491800,"date":"2009-07-13","index":8854,"close":57.72,"high":57.86,"low":56.77,"open":56.91,"volume":13564900}],"post":[{"timestamp":1247578200,"date":"2009-07-14","index":8855,"close":58.23,"high":58.71,"low":57.44,"open":58,"volume":20433700},{"timestamp":1247664600,"date":"2009-07-15","index":8856,"close":58.96,"high":59,"low":58.22,"open":58.46,"volume":12986200},{"timestamp":1247751000,"date":"2009-07-16","index":8857,"close":59.25,"high":59.7,"low":58.82,"open":58.94,"volume":11596000},{"timestamp":1247837400,"date":"2009-07-17","index":8858,"close":59.23,"high":59.56,"low":58.74,"open":59.56,"volume":11311000},{"timestamp":1248096600,"date":"2009-07-20","index":8859,"close":59.06,"high":59.46,"low":58.74,"open":59.46,"volume":9226300},{"timestamp":1248183000,"date":"2009-07-21","index":8860,"close":59.49,"high":59.9,"low":58.82,"open":59.33,"volume":11222600},{"timestamp":1248269400,"date":"2009-07-22","index":8861,"close":59.19,"high":59.84,"low":58.95,"open":59.45,"volume":9358600},{"timestamp":1248355800,"date":"2009-07-23","index":8862,"close":60.22,"high":60.35,"low":59.1,"open":59.26,"volume":12494700},{"timestamp":1248442200,"date":"2009-07-24","index":8863,"close":61.51,"high":61.62,"low":60.22,"open":60.26,"volume":11413300},{"timestamp":1248701400,"date":"2009-07-27","index":8864,"close":61.27,"high":61.69,"low":60.62,"open":61.49,"volume":7937700},{"timestamp":1248787800,"date":"2009-07-28","index":8865,"close":60.92,"high":61.57,"low":60.6,"open":61.03,"volume":9025500}]},{"date":"2009-04-14","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1238160600,"date":"2009-03-27","index":8781,"close":52.83,"high":53.29,"low":52.55,"open":52.69,"volume":11293600},{"timestamp":1238419800,"date":"2009-03-30","index":8782,"close":53.01,"high":53.46,"low":52.36,"open":52.54,"volume":15743200},{"timestamp":1238506200,"date":"2009-03-31","index":8783,"close":52.6,"high":53.5,"low":52.41,"open":53.36,"volume":18517700},{"timestamp":1238592600,"date":"2009-04-01","index":8784,"close":53.04,"high":53.2,"low":51.88,"open":52.3,"volume":13730300},{"timestamp":1238679000,"date":"2009-04-02","index":8785,"close":52.97,"high":54.13,"low":52.66,"open":53.29,"volume":17418900},{"timestamp":1238765400,"date":"2009-04-03","index":8786,"close":52.15,"high":53.3,"low":51.75,"open":53,"volume":15213700},{"timestamp":1239024600,"date":"2009-04-06","index":8787,"close":52.2,"high":52.54,"low":51.67,"open":52.03,"volume":12768700},{"timestamp":1239111000,"date":"2009-04-07","index":8788,"close":51.36,"high":52,"low":51.28,"open":51.89,"volume":13130100},{"timestamp":1239197400,"date":"2009-04-08","index":8789,"close":51.45,"high":51.87,"low":51.2,"open":51.54,"volume":10935000},{"timestamp":1239283800,"date":"2009-04-09","index":8790,"close":51.41,"high":52.06,"low":51.1,"open":51.99,"volume":15056300},{"timestamp":1239629400,"date":"2009-04-13","index":8791,"close":51.15,"high":51.56,"low":51,"open":51.27,"volume":12067200}],"post":[{"timestamp":1239715800,"date":"2009-04-14","index":8792,"close":51.37,"high":52.46,"low":51.21,"open":51.99,"volume":20768400},{"timestamp":1239802200,"date":"2009-04-15","index":8793,"close":51.77,"high":52.08,"low":51.35,"open":51.79,"volume":11502500},{"timestamp":1239888600,"date":"2009-04-16","index":8794,"close":52.2,"high":52.32,"low":51.55,"open":51.91,"volume":12216300},{"timestamp":1239975000,"date":"2009-04-17","index":8795,"close":53.05,"high":53.37,"low":52.25,"open":52.5,"volume":17691800},{"timestamp":1240234200,"date":"2009-04-20","index":8796,"close":52.47,"high":53.49,"low":52.34,"open":53.17,"volume":15308900},{"timestamp":1240320600,"date":"2009-04-21","index":8797,"close":52.46,"high":52.88,"low":52,"open":52.55,"volume":12236500},{"timestamp":1240407000,"date":"2009-04-22","index":8798,"close":51.18,"high":52.15,"low":51.11,"open":52.1,"volume":13348300},{"timestamp":1240493400,"date":"2009-04-23","index":8799,"close":51.4,"high":51.51,"low":50.31,"open":51.38,"volume":14595000},{"timestamp":1240579800,"date":"2009-04-24","index":8800,"close":50.92,"high":51.84,"low":50.64,"open":51.76,"volume":14767300},{"timestamp":1240839000,"date":"2009-04-27","index":8801,"close":50.86,"high":51.71,"low":50.63,"open":51.32,"volume":13055900},{"timestamp":1240925400,"date":"2009-04-28","index":8802,"close":50.65,"high":51.28,"low":50.41,"open":50.78,"volume":12084100}]},{"date":"2009-01-20","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8723,"close":60.65,"high":61,"low":59.04,"open":60.13,"volume":11638900},{"timestamp":1231165800,"date":"2009-01-05","index":8724,"close":60.05,"high":60.77,"low":59.36,"open":60.42,"volume":15540000},{"timestamp":1231252200,"date":"2009-01-06","index":8725,"close":59.69,"high":60.44,"low":58.9,"open":60.33,"volume":22097600},{"timestamp":1231338600,"date":"2009-01-07","index":8726,"close":59.13,"high":59.82,"low":58.75,"open":59.24,"volume":14293300},{"timestamp":1231425000,"date":"2009-01-08","index":8727,"close":59.02,"high":59.89,"low":58.63,"open":59.66,"volume":17345400},{"timestamp":1231511400,"date":"2009-01-09","index":8728,"close":59.05,"high":59.55,"low":58.55,"open":59.14,"volume":14698300},{"timestamp":1231770600,"date":"2009-01-12","index":8729,"close":58.34,"high":59.41,"low":58.15,"open":59.08,"volume":15253100},{"timestamp":1231857000,"date":"2009-01-13","index":8730,"close":58.84,"high":59.12,"low":58.38,"open":58.6,"volume":15513400},{"timestamp":1231943400,"date":"2009-01-14","index":8731,"close":57.95,"high":58.59,"low":57.38,"open":58.55,"volume":16707900},{"timestamp":1232029800,"date":"2009-01-15","index":8732,"close":57.62,"high":58.2,"low":56.01,"open":58.09,"volume":20383600},{"timestamp":1232116200,"date":"2009-01-16","index":8733,"close":57.44,"high":58.07,"low":56.63,"open":58.07,"volume":20746500}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8734,"close":56.75,"high":58.03,"low":56.5,"open":56.51,"volume":23153700},{"timestamp":1232548200,"date":"2009-01-21","index":8735,"close":56.36,"high":57.59,"low":55.09,"open":57.59,"volume":22306100},{"timestamp":1232634600,"date":"2009-01-22","index":8736,"close":56.87,"high":56.97,"low":55.61,"open":56.37,"volume":19146100},{"timestamp":1232721000,"date":"2009-01-23","index":8737,"close":55.97,"high":56.39,"low":55.1,"open":56.15,"volume":21334000},{"timestamp":1232980200,"date":"2009-01-26","index":8738,"close":56.55,"high":56.95,"low":55.8,"open":56.2,"volume":16347800},{"timestamp":1233066600,"date":"2009-01-27","index":8739,"close":57.54,"high":57.74,"low":56.51,"open":56.85,"volume":14771500},{"timestamp":1233153000,"date":"2009-01-28","index":8740,"close":58.56,"high":58.75,"low":57.9,"open":58.23,"volume":18096400},{"timestamp":1233239400,"date":"2009-01-29","index":8741,"close":58.28,"high":58.77,"low":57.65,"open":58.17,"volume":16159300},{"timestamp":1233325800,"date":"2009-01-30","index":8742,"close":57.69,"high":58.39,"low":57.25,"open":58.18,"volume":13858500},{"timestamp":1233585000,"date":"2009-02-02","index":8743,"close":57.69,"high":58.14,"low":56.92,"open":57.25,"volume":10933900},{"timestamp":1233671400,"date":"2009-02-03","index":8744,"close":58.58,"high":58.81,"low":57.23,"open":58.07,"volume":13181700}]},{"date":"2008-10-14","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":8657,"close":66.9,"high":69.86,"low":66.9,"open":68.81,"volume":25740100},{"timestamp":1222781400,"date":"2008-09-30","index":8658,"close":69.28,"high":69.48,"low":67.41,"open":67.5,"volume":19623000},{"timestamp":1222867800,"date":"2008-10-01","index":8659,"close":67.79,"high":69.07,"low":67.28,"open":69.07,"volume":25547700},{"timestamp":1222954200,"date":"2008-10-02","index":8660,"close":67.79,"high":68.26,"low":67.65,"open":67.96,"volume":30897500},{"timestamp":1223040600,"date":"2008-10-03","index":8661,"close":66.16,"high":68.37,"low":66.1,"open":68,"volume":25416700},{"timestamp":1223299800,"date":"2008-10-06","index":8662,"close":64.5,"high":66.04,"low":62.29,"open":65.04,"volume":33471600},{"timestamp":1223386200,"date":"2008-10-07","index":8663,"close":62.49,"high":65.65,"low":62.1,"open":65.11,"volume":24172200},{"timestamp":1223472600,"date":"2008-10-08","index":8664,"close":62.36,"high":63.86,"low":61.12,"open":61.64,"volume":37910400},{"timestamp":1223559000,"date":"2008-10-09","index":8665,"close":57.58,"high":63.16,"low":57.58,"open":62.64,"volume":33493900},{"timestamp":1223645400,"date":"2008-10-10","index":8666,"close":55.85,"high":59,"low":52.06,"open":55.4,"volume":50089400},{"timestamp":1223904600,"date":"2008-10-13","index":8667,"close":62.68,"high":62.8,"low":57.95,"open":58.46,"volume":32537300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":8668,"close":64,"high":67.48,"low":63,"open":66.5,"volume":38915400},{"timestamp":1224077400,"date":"2008-10-15","index":8669,"close":60.54,"high":64.76,"low":60.1,"open":64.31,"volume":25064700},{"timestamp":1224163800,"date":"2008-10-16","index":8670,"close":63.5,"high":63.98,"low":58.31,"open":60.74,"volume":34602200},{"timestamp":1224250200,"date":"2008-10-17","index":8671,"close":62.65,"high":65,"low":62.04,"open":62.95,"volume":25254100},{"timestamp":1224509400,"date":"2008-10-20","index":8672,"close":64.44,"high":64.53,"low":62.15,"open":63.44,"volume":18035000},{"timestamp":1224595800,"date":"2008-10-21","index":8673,"close":63.66,"high":64.9,"low":63.37,"open":63.71,"volume":14042400},{"timestamp":1224682200,"date":"2008-10-22","index":8674,"close":61.42,"high":63.1,"low":60.25,"open":62.27,"volume":23324900},{"timestamp":1224768600,"date":"2008-10-23","index":8675,"close":62.45,"high":63.14,"low":60.2,"open":61.84,"volume":23490600},{"timestamp":1224855000,"date":"2008-10-24","index":8676,"close":60.79,"high":62.49,"low":58.64,"open":59,"volume":23132100},{"timestamp":1225114200,"date":"2008-10-27","index":8677,"close":60.15,"high":62.69,"low":60.1,"open":60.41,"volume":21067000},{"timestamp":1225200600,"date":"2008-10-28","index":8678,"close":64.19,"high":64.5,"low":60.57,"open":61.44,"volume":27526400}]},{"date":"2008-07-15","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1214573400,"date":"2008-06-27","index":8593,"close":63.57,"high":64.71,"low":63.4,"open":64.2,"volume":19081600},{"timestamp":1214832600,"date":"2008-06-30","index":8594,"close":64.34,"high":64.61,"low":63.1,"open":63.54,"volume":12516900},{"timestamp":1214919000,"date":"2008-07-01","index":8595,"close":64.69,"high":64.98,"low":63.74,"open":63.75,"volume":16637300},{"timestamp":1215005400,"date":"2008-07-02","index":8596,"close":64.64,"high":65.11,"low":64.5,"open":64.94,"volume":10708000},{"timestamp":1215091800,"date":"2008-07-03","index":8597,"close":65.12,"high":65.36,"low":64.25,"open":64.35,"volume":7714900},{"timestamp":1215437400,"date":"2008-07-07","index":8598,"close":65.25,"high":65.94,"low":64.87,"open":65.1,"volume":14506700},{"timestamp":1215523800,"date":"2008-07-08","index":8599,"close":66.21,"high":66.28,"low":65.15,"open":65.15,"volume":15476900},{"timestamp":1215610200,"date":"2008-07-09","index":8600,"close":66.18,"high":67,"low":66.02,"open":66.15,"volume":13940700},{"timestamp":1215696600,"date":"2008-07-10","index":8601,"close":66.94,"high":67.2,"low":66.06,"open":66.06,"volume":17399900},{"timestamp":1215783000,"date":"2008-07-11","index":8602,"close":66.26,"high":66.73,"low":66,"open":66.31,"volume":16631500},{"timestamp":1216042200,"date":"2008-07-14","index":8603,"close":66.41,"high":66.94,"low":66.09,"open":66.44,"volume":11114700}],"post":[{"timestamp":1216128600,"date":"2008-07-15","index":8604,"close":67.7,"high":67.98,"low":66.79,"open":67.1,"volume":24203400},{"timestamp":1216215000,"date":"2008-07-16","index":8605,"close":68.19,"high":68.81,"low":67.5,"open":67.77,"volume":18883600},{"timestamp":1216301400,"date":"2008-07-17","index":8606,"close":67.83,"high":68.45,"low":67,"open":68.44,"volume":14217400},{"timestamp":1216387800,"date":"2008-07-18","index":8607,"close":67.82,"high":68.22,"low":67.55,"open":67.75,"volume":12903500},{"timestamp":1216647000,"date":"2008-07-21","index":8608,"close":67.11,"high":67.98,"low":67,"open":67.98,"volume":11279400},{"timestamp":1216733400,"date":"2008-07-22","index":8609,"close":67.99,"high":68.25,"low":67.02,"open":67.02,"volume":15551300},{"timestamp":1216819800,"date":"2008-07-23","index":8610,"close":68.27,"high":68.35,"low":67.62,"open":68.21,"volume":10256800},{"timestamp":1216906200,"date":"2008-07-24","index":8611,"close":68.66,"high":69.25,"low":67.72,"open":68.26,"volume":16543100},{"timestamp":1216992600,"date":"2008-07-25","index":8612,"close":69.03,"high":69.21,"low":68.56,"open":68.88,"volume":10504500},{"timestamp":1217251800,"date":"2008-07-28","index":8613,"close":68.48,"high":68.99,"low":68.42,"open":68.96,"volume":9814300},{"timestamp":1217338200,"date":"2008-07-29","index":8614,"close":68.48,"high":69,"low":68.3,"open":68.55,"volume":13012200}]},{"date":"2008-04-15","estimated":1.2,"reported":1.26,"pre":[{"timestamp":1206970200,"date":"2008-03-31","index":8530,"close":64.87,"high":65.01,"low":63.72,"open":64.29,"volume":13668500},{"timestamp":1207056600,"date":"2008-04-01","index":8531,"close":65.87,"high":65.92,"low":64.51,"open":65.13,"volume":11204700},{"timestamp":1207143000,"date":"2008-04-02","index":8532,"close":65.31,"high":65.97,"low":65.15,"open":65.85,"volume":9791500},{"timestamp":1207229400,"date":"2008-04-03","index":8533,"close":65.27,"high":65.58,"low":64.8,"open":64.8,"volume":7651200},{"timestamp":1207315800,"date":"2008-04-04","index":8534,"close":65.73,"high":65.95,"low":65.03,"open":65.24,"volume":8079600},{"timestamp":1207575000,"date":"2008-04-07","index":8535,"close":66.14,"high":66.24,"low":65.5,"open":65.65,"volume":8901900},{"timestamp":1207661400,"date":"2008-04-08","index":8536,"close":66.32,"high":66.61,"low":65.75,"open":65.98,"volume":8861100},{"timestamp":1207747800,"date":"2008-04-09","index":8537,"close":66.29,"high":66.5,"low":65.94,"open":66.22,"volume":8589900},{"timestamp":1207834200,"date":"2008-04-10","index":8538,"close":66.33,"high":66.57,"low":66.15,"open":66.26,"volume":8272100},{"timestamp":1207920600,"date":"2008-04-11","index":8539,"close":66,"high":66.75,"low":65.94,"open":66.2,"volume":9234800},{"timestamp":1208179800,"date":"2008-04-14","index":8540,"close":65.74,"high":66.42,"low":65.74,"open":65.99,"volume":10326800}],"post":[{"timestamp":1208266200,"date":"2008-04-15","index":8541,"close":65.65,"high":66.02,"low":64.99,"open":65.63,"volume":17362000},{"timestamp":1208352600,"date":"2008-04-16","index":8542,"close":65.7,"high":65.91,"low":65.13,"open":65.79,"volume":12617900},{"timestamp":1208439000,"date":"2008-04-17","index":8543,"close":65.76,"high":66,"low":65.55,"open":65.64,"volume":8841500},{"timestamp":1208525400,"date":"2008-04-18","index":8544,"close":66.51,"high":66.8,"low":65.94,"open":66.07,"volume":10741100},{"timestamp":1208784600,"date":"2008-04-21","index":8545,"close":66.32,"high":66.57,"low":66.05,"open":66.25,"volume":8975600},{"timestamp":1208871000,"date":"2008-04-22","index":8546,"close":66.99,"high":67.16,"low":65.79,"open":66.06,"volume":13185600},{"timestamp":1208957400,"date":"2008-04-23","index":8547,"close":67.26,"high":67.49,"low":66.75,"open":67.12,"volume":10643000},{"timestamp":1209043800,"date":"2008-04-24","index":8548,"close":67.37,"high":67.74,"low":67.02,"open":67.21,"volume":9613100},{"timestamp":1209130200,"date":"2008-04-25","index":8549,"close":67.31,"high":67.7,"low":66.94,"open":67.57,"volume":9182200},{"timestamp":1209389400,"date":"2008-04-28","index":8550,"close":67.32,"high":67.67,"low":67.17,"open":67.3,"volume":9071600},{"timestamp":1209475800,"date":"2008-04-29","index":8551,"close":67.19,"high":67.49,"low":67.13,"open":67.25,"volume":7706800}]},{"date":"2008-01-22","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8472,"close":65.84,"high":66.4,"low":65.72,"open":65.72,"volume":12714800},{"timestamp":1199716200,"date":"2008-01-07","index":8473,"close":66.86,"high":67.21,"low":65.75,"open":65.76,"volume":12352700},{"timestamp":1199802600,"date":"2008-01-08","index":8474,"close":66.94,"high":67.75,"low":66.6,"open":67.05,"volume":13478500},{"timestamp":1199889000,"date":"2008-01-09","index":8475,"close":67.8,"high":68.29,"low":66.99,"open":66.99,"volume":19489900},{"timestamp":1199975400,"date":"2008-01-10","index":8476,"close":67.91,"high":68.23,"low":67.35,"open":67.43,"volume":13043400},{"timestamp":1200061800,"date":"2008-01-11","index":8477,"close":67.88,"high":68.03,"low":67.34,"open":67.34,"volume":15541800},{"timestamp":1200321000,"date":"2008-01-14","index":8478,"close":67.95,"high":68.29,"low":67.31,"open":68.29,"volume":11661600},{"timestamp":1200407400,"date":"2008-01-15","index":8479,"close":67.76,"high":68.17,"low":67.45,"open":67.7,"volume":11545300},{"timestamp":1200493800,"date":"2008-01-16","index":8480,"close":68.31,"high":68.85,"low":67.33,"open":67.33,"volume":18310300},{"timestamp":1200580200,"date":"2008-01-17","index":8481,"close":67.83,"high":68.56,"low":66,"open":68.37,"volume":18336600},{"timestamp":1200666600,"date":"2008-01-18","index":8482,"close":66.29,"high":68.16,"low":66.01,"open":68.16,"volume":22716600}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8483,"close":65.27,"high":66.75,"low":64.5,"open":64.67,"volume":29488900},{"timestamp":1201098600,"date":"2008-01-23","index":8484,"close":64.2,"high":65.57,"low":62.13,"open":65,"volume":22843600},{"timestamp":1201185000,"date":"2008-01-24","index":8485,"close":63.51,"high":64.54,"low":63.34,"open":64.54,"volume":18084400},{"timestamp":1201271400,"date":"2008-01-25","index":8486,"close":62.46,"high":63.99,"low":62.34,"open":63.54,"volume":23938400},{"timestamp":1201530600,"date":"2008-01-28","index":8487,"close":63.07,"high":63.13,"low":62.5,"open":62.66,"volume":10182000},{"timestamp":1201617000,"date":"2008-01-29","index":8488,"close":62.97,"high":63.39,"low":62.83,"open":63.34,"volume":10074000},{"timestamp":1201703400,"date":"2008-01-30","index":8489,"close":62.18,"high":63,"low":62,"open":62.97,"volume":13653300},{"timestamp":1201789800,"date":"2008-01-31","index":8490,"close":63.14,"high":63.39,"low":61.72,"open":61.86,"volume":21274200},{"timestamp":1201876200,"date":"2008-02-01","index":8491,"close":63.36,"high":63.59,"low":62.75,"open":63.35,"volume":11780400},{"timestamp":1202135400,"date":"2008-02-04","index":8492,"close":63.47,"high":63.71,"low":63,"open":63.38,"volume":7976200},{"timestamp":1202221800,"date":"2008-02-05","index":8493,"close":62.87,"high":63.75,"low":62.8,"open":63.72,"volume":11320400}]},{"date":"2007-10-16","estimated":0.99,"reported":1.06,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8406,"close":66.14,"high":66.2,"low":65.66,"open":65.66,"volume":12568700},{"timestamp":1191331800,"date":"2007-10-02","index":8407,"close":66.05,"high":66.34,"low":65.88,"open":66.16,"volume":9839400},{"timestamp":1191418200,"date":"2007-10-03","index":8408,"close":66.1,"high":66.8,"low":65.82,"open":65.87,"volume":9377800},{"timestamp":1191504600,"date":"2007-10-04","index":8409,"close":66.11,"high":66.35,"low":66,"open":66.1,"volume":8741800},{"timestamp":1191591000,"date":"2007-10-05","index":8410,"close":66.25,"high":66.4,"low":66.2,"open":66.3,"volume":9407400},{"timestamp":1191850200,"date":"2007-10-08","index":8411,"close":66.02,"high":66.38,"low":65.95,"open":66.25,"volume":5678900},{"timestamp":1191936600,"date":"2007-10-09","index":8412,"close":66.25,"high":66.27,"low":65.94,"open":66.1,"volume":7639500},{"timestamp":1192023000,"date":"2007-10-10","index":8413,"close":65.83,"high":66.3,"low":65.67,"open":66.27,"volume":8523900},{"timestamp":1192109400,"date":"2007-10-11","index":8414,"close":65.95,"high":66.23,"low":65.83,"open":65.98,"volume":10369200},{"timestamp":1192195800,"date":"2007-10-12","index":8415,"close":65.94,"high":66.24,"low":65.81,"open":66.17,"volume":7025800},{"timestamp":1192455000,"date":"2007-10-15","index":8416,"close":65.65,"high":66.16,"low":65.41,"open":65.95,"volume":9198100}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8417,"close":65.07,"high":66,"low":64.61,"open":65.77,"volume":14314900},{"timestamp":1192627800,"date":"2007-10-17","index":8418,"close":64.85,"high":65.58,"low":64.72,"open":65.55,"volume":10198300},{"timestamp":1192714200,"date":"2007-10-18","index":8419,"close":64.9,"high":65.32,"low":64.69,"open":65.24,"volume":13529500},{"timestamp":1192800600,"date":"2007-10-19","index":8420,"close":64.23,"high":65,"low":64.16,"open":64.58,"volume":15297000},{"timestamp":1193059800,"date":"2007-10-22","index":8421,"close":64.34,"high":64.39,"low":63.55,"open":64.3,"volume":11153100},{"timestamp":1193146200,"date":"2007-10-23","index":8422,"close":64.55,"high":64.6,"low":63.96,"open":64.4,"volume":7727900},{"timestamp":1193232600,"date":"2007-10-24","index":8423,"close":64.44,"high":64.52,"low":63.73,"open":64.33,"volume":11114300},{"timestamp":1193319000,"date":"2007-10-25","index":8424,"close":63.95,"high":64.45,"low":63.73,"open":64.42,"volume":10605500},{"timestamp":1193405400,"date":"2007-10-26","index":8425,"close":64.3,"high":64.6,"low":63.82,"open":64.18,"volume":9531300},{"timestamp":1193664600,"date":"2007-10-29","index":8426,"close":64.98,"high":65.46,"low":64.3,"open":64.45,"volume":12797700},{"timestamp":1193751000,"date":"2007-10-30","index":8427,"close":64.82,"high":65.27,"low":64.75,"open":64.8,"volume":7698400}]},{"date":"2007-07-17","estimated":1,"reported":1.05,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8342,"close":61.62,"high":61.94,"low":61.21,"open":61.58,"volume":12025100},{"timestamp":1183383000,"date":"2007-07-02","index":8343,"close":61.85,"high":62,"low":61.38,"open":61.94,"volume":8090400},{"timestamp":1183469400,"date":"2007-07-03","index":8344,"close":61.95,"high":62.28,"low":61.88,"open":62,"volume":4716100},{"timestamp":1183642200,"date":"2007-07-05","index":8345,"close":62.28,"high":62.42,"low":61.87,"open":62.1,"volume":8299700},{"timestamp":1183728600,"date":"2007-07-06","index":8346,"close":62.13,"high":62.4,"low":62,"open":62.1,"volume":7558900},{"timestamp":1183987800,"date":"2007-07-09","index":8347,"close":62.72,"high":63.33,"low":61.99,"open":62.36,"volume":18794500},{"timestamp":1184074200,"date":"2007-07-10","index":8348,"close":62.2,"high":62.85,"low":62.12,"open":62.72,"volume":14338300},{"timestamp":1184160600,"date":"2007-07-11","index":8349,"close":62.86,"high":62.99,"low":62.15,"open":62.2,"volume":11145900},{"timestamp":1184247000,"date":"2007-07-12","index":8350,"close":63.36,"high":63.41,"low":62.62,"open":63.05,"volume":11042400},{"timestamp":1184333400,"date":"2007-07-13","index":8351,"close":63.43,"high":63.6,"low":63.01,"open":63.47,"volume":8999400},{"timestamp":1184592600,"date":"2007-07-16","index":8352,"close":63.8,"high":63.88,"low":63.28,"open":63.37,"volume":13368200}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8353,"close":62.74,"high":63.52,"low":62.28,"open":62.88,"volume":27568400},{"timestamp":1184765400,"date":"2007-07-18","index":8354,"close":62.2,"high":62.9,"low":62.02,"open":62.51,"volume":16892500},{"timestamp":1184851800,"date":"2007-07-19","index":8355,"close":62.39,"high":62.7,"low":62.06,"open":62.35,"volume":12653800},{"timestamp":1184938200,"date":"2007-07-20","index":8356,"close":61.79,"high":62.5,"low":61.72,"open":62.39,"volume":13773900},{"timestamp":1185197400,"date":"2007-07-23","index":8357,"close":62,"high":62.33,"low":61.85,"open":61.89,"volume":9439400},{"timestamp":1185283800,"date":"2007-07-24","index":8358,"close":61.47,"high":62.13,"low":61.42,"open":61.57,"volume":10753800},{"timestamp":1185370200,"date":"2007-07-25","index":8359,"close":61.53,"high":61.99,"low":61.19,"open":61.48,"volume":10622200},{"timestamp":1185456600,"date":"2007-07-26","index":8360,"close":60.96,"high":61.52,"low":60.75,"open":61.03,"volume":23319000},{"timestamp":1185543000,"date":"2007-07-27","index":8361,"close":59.77,"high":61.14,"low":59.72,"open":60.75,"volume":23503600},{"timestamp":1185802200,"date":"2007-07-30","index":8362,"close":60.07,"high":60.44,"low":59.77,"open":59.93,"volume":13604100},{"timestamp":1185888600,"date":"2007-07-31","index":8363,"close":60.5,"high":61.78,"low":60.5,"open":61.35,"volume":21874200}]},{"date":"2007-04-17","estimated":1.05,"reported":1.16,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8279,"close":60.26,"high":60.45,"low":59.95,"open":60.43,"volume":13275100},{"timestamp":1175520600,"date":"2007-04-02","index":8280,"close":60.1,"high":60.4,"low":60.03,"open":60.26,"volume":9734200},{"timestamp":1175607000,"date":"2007-04-03","index":8281,"close":60.64,"high":60.87,"low":60.25,"open":60.55,"volume":12055300},{"timestamp":1175693400,"date":"2007-04-04","index":8282,"close":61.29,"high":61.35,"low":60.55,"open":60.71,"volume":12983300},{"timestamp":1175779800,"date":"2007-04-05","index":8283,"close":61.55,"high":61.9,"low":61.23,"open":61.34,"volume":9694800},{"timestamp":1176125400,"date":"2007-04-09","index":8284,"close":61.63,"high":61.75,"low":61.37,"open":61.6,"volume":5829600},{"timestamp":1176211800,"date":"2007-04-10","index":8285,"close":61.67,"high":61.87,"low":61.46,"open":61.54,"volume":9137600},{"timestamp":1176298200,"date":"2007-04-11","index":8286,"close":61.89,"high":62.29,"low":61.5,"open":61.52,"volume":14688400},{"timestamp":1176384600,"date":"2007-04-12","index":8287,"close":61.92,"high":61.95,"low":61.5,"open":61.55,"volume":9342600},{"timestamp":1176471000,"date":"2007-04-13","index":8288,"close":62.35,"high":62.38,"low":61.89,"open":62.15,"volume":14546100},{"timestamp":1176730200,"date":"2007-04-16","index":8289,"close":63.02,"high":63.02,"low":62.41,"open":62.49,"volume":13395100}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8290,"close":64.55,"high":65.4,"low":64.43,"open":65.3,"volume":29072800},{"timestamp":1176903000,"date":"2007-04-18","index":8291,"close":64.43,"high":64.77,"low":64.15,"open":64.45,"volume":11757000},{"timestamp":1176989400,"date":"2007-04-19","index":8292,"close":64.94,"high":65.03,"low":64.3,"open":64.94,"volume":12530900},{"timestamp":1177075800,"date":"2007-04-20","index":8293,"close":65.12,"high":65.45,"low":64.87,"open":65.45,"volume":15794600},{"timestamp":1177335000,"date":"2007-04-23","index":8294,"close":64.75,"high":65.12,"low":64.68,"open":65,"volume":10862400},{"timestamp":1177421400,"date":"2007-04-24","index":8295,"close":64.49,"high":65.15,"low":64.36,"open":65.15,"volume":10367000},{"timestamp":1177507800,"date":"2007-04-25","index":8296,"close":64.68,"high":65.12,"low":64.5,"open":64.75,"volume":12907800},{"timestamp":1177594200,"date":"2007-04-26","index":8297,"close":64.24,"high":64.7,"low":64.15,"open":64.49,"volume":10533100},{"timestamp":1177680600,"date":"2007-04-27","index":8298,"close":64.17,"high":64.53,"low":63.85,"open":64.01,"volume":9817600},{"timestamp":1177939800,"date":"2007-04-30","index":8299,"close":64.22,"high":64.37,"low":63.75,"open":64,"volume":13917900},{"timestamp":1178026200,"date":"2007-05-01","index":8300,"close":64.56,"high":64.94,"low":64.26,"open":64.53,"volume":10049100}]},{"date":"2007-01-23","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8221,"close":66.62,"high":67.25,"low":66.5,"open":66.8,"volume":8141100},{"timestamp":1168266600,"date":"2007-01-08","index":8222,"close":66.51,"high":66.75,"low":66.05,"open":66.51,"volume":6180400},{"timestamp":1168353000,"date":"2007-01-09","index":8223,"close":66.26,"high":66.85,"low":66.13,"open":66.6,"volume":7147100},{"timestamp":1168439400,"date":"2007-01-10","index":8224,"close":66.15,"high":66.56,"low":66.07,"open":66.56,"volume":6528700},{"timestamp":1168525800,"date":"2007-01-11","index":8225,"close":66.73,"high":66.84,"low":66.28,"open":66.4,"volume":6371500},{"timestamp":1168612200,"date":"2007-01-12","index":8226,"close":66.64,"high":66.8,"low":66.3,"open":66.45,"volume":6189400},{"timestamp":1168957800,"date":"2007-01-16","index":8227,"close":66.54,"high":66.75,"low":66.3,"open":66.65,"volume":7963700},{"timestamp":1169044200,"date":"2007-01-17","index":8228,"close":66.87,"high":67.38,"low":66.42,"open":66.6,"volume":9189900},{"timestamp":1169130600,"date":"2007-01-18","index":8229,"close":67.71,"high":67.99,"low":66.3,"open":66.46,"volume":10695600},{"timestamp":1169217000,"date":"2007-01-19","index":8230,"close":67.76,"high":68.22,"low":67.53,"open":68,"volume":13473300},{"timestamp":1169476200,"date":"2007-01-22","index":8231,"close":67.18,"high":68.11,"low":67.17,"open":68,"volume":10245500}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8232,"close":66.5,"high":67.24,"low":66.13,"open":66.99,"volume":9698300},{"timestamp":1169649000,"date":"2007-01-24","index":8233,"close":67.01,"high":67.09,"low":66.3,"open":66.41,"volume":7665500},{"timestamp":1169735400,"date":"2007-01-25","index":8234,"close":66.68,"high":67.04,"low":66.5,"open":66.81,"volume":7727900},{"timestamp":1169821800,"date":"2007-01-26","index":8235,"close":66.07,"high":66.87,"low":65.99,"open":66.68,"volume":10773000},{"timestamp":1170081000,"date":"2007-01-29","index":8236,"close":66.15,"high":66.4,"low":66,"open":66.25,"volume":8152700},{"timestamp":1170167400,"date":"2007-01-30","index":8237,"close":66.39,"high":66.6,"low":66.1,"open":66.15,"volume":7171900},{"timestamp":1170253800,"date":"2007-01-31","index":8238,"close":66.8,"high":67.02,"low":66.15,"open":66.39,"volume":8171600},{"timestamp":1170340200,"date":"2007-02-01","index":8239,"close":67.01,"high":67.07,"low":66.5,"open":66.8,"volume":9232500},{"timestamp":1170426600,"date":"2007-02-02","index":8240,"close":66.58,"high":67.15,"low":66.49,"open":67,"volume":11317500},{"timestamp":1170685800,"date":"2007-02-05","index":8241,"close":66.3,"high":66.6,"low":66.1,"open":66.38,"volume":7526200},{"timestamp":1170772200,"date":"2007-02-06","index":8242,"close":66,"high":66.43,"low":65.79,"open":66.39,"volume":8180100}]},{"date":"2006-10-17","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8156,"close":65.09,"high":65.33,"low":64.94,"open":65,"volume":6237000},{"timestamp":1159882200,"date":"2006-10-03","index":8157,"close":65.5,"high":65.68,"low":64.97,"open":65.06,"volume":6944900},{"timestamp":1159968600,"date":"2006-10-04","index":8158,"close":65.83,"high":65.88,"low":65.37,"open":65.54,"volume":6168300},{"timestamp":1160055000,"date":"2006-10-05","index":8159,"close":65.11,"high":65.64,"low":65.11,"open":65.3,"volume":7998400},{"timestamp":1160141400,"date":"2006-10-06","index":8160,"close":65.06,"high":65.16,"low":64.86,"open":65.01,"volume":7134500},{"timestamp":1160400600,"date":"2006-10-09","index":8161,"close":64.87,"high":65,"low":64.66,"open":64.9,"volume":5545700},{"timestamp":1160487000,"date":"2006-10-10","index":8162,"close":64.96,"high":64.98,"low":64.7,"open":64.84,"volume":6047100},{"timestamp":1160573400,"date":"2006-10-11","index":8163,"close":65.1,"high":65.2,"low":64.8,"open":64.89,"volume":4855700},{"timestamp":1160659800,"date":"2006-10-12","index":8164,"close":64.84,"high":65.29,"low":64.78,"open":65.23,"volume":7902000},{"timestamp":1160746200,"date":"2006-10-13","index":8165,"close":64.58,"high":65.74,"low":64.5,"open":65.74,"volume":6413600},{"timestamp":1161005400,"date":"2006-10-16","index":8166,"close":64.93,"high":65.08,"low":64.7,"open":65.05,"volume":6357100}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8167,"close":66.08,"high":66.5,"low":65.5,"open":65.63,"volume":15308200},{"timestamp":1161178200,"date":"2006-10-18","index":8168,"close":68.15,"high":68.15,"low":66.5,"open":66.68,"volume":17880100},{"timestamp":1161264600,"date":"2006-10-19","index":8169,"close":68.04,"high":68.22,"low":67.84,"open":68,"volume":8608800},{"timestamp":1161351000,"date":"2006-10-20","index":8170,"close":68.62,"high":69.14,"low":68.27,"open":68.4,"volume":12064700},{"timestamp":1161610200,"date":"2006-10-23","index":8171,"close":69.1,"high":69.41,"low":68.33,"open":68.35,"volume":8941400},{"timestamp":1161696600,"date":"2006-10-24","index":8172,"close":68.75,"high":68.86,"low":68.26,"open":68.6,"volume":10853500},{"timestamp":1161783000,"date":"2006-10-25","index":8173,"close":68.83,"high":68.95,"low":68.47,"open":68.75,"volume":7007400},{"timestamp":1161869400,"date":"2006-10-26","index":8174,"close":68.82,"high":68.89,"low":68.08,"open":68.77,"volume":8171600},{"timestamp":1161955800,"date":"2006-10-27","index":8175,"close":68.17,"high":68.64,"low":68,"open":68.6,"volume":7945500},{"timestamp":1162218600,"date":"2006-10-30","index":8176,"close":67.7,"high":68.36,"low":67.55,"open":68.33,"volume":9175200},{"timestamp":1162305000,"date":"2006-10-31","index":8177,"close":67.4,"high":67.8,"low":67.23,"open":67.8,"volume":11950600}]},{"date":"2006-07-18","estimated":0.97,"reported":0.98,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":8092,"close":59.92,"high":60.35,"low":59.91,"open":60.14,"volume":10294200},{"timestamp":1151933400,"date":"2006-07-03","index":8093,"close":60.15,"high":60.38,"low":60.02,"open":60.13,"volume":3302400},{"timestamp":1152106200,"date":"2006-07-05","index":8094,"close":60.04,"high":60.42,"low":59.8,"open":59.8,"volume":6556400},{"timestamp":1152192600,"date":"2006-07-06","index":8095,"close":60.52,"high":60.69,"low":60.05,"open":60.12,"volume":5631800},{"timestamp":1152279000,"date":"2006-07-07","index":8096,"close":60.62,"high":60.87,"low":60.43,"open":60.6,"volume":5353100},{"timestamp":1152538200,"date":"2006-07-10","index":8097,"close":60.95,"high":60.99,"low":60.7,"open":60.85,"volume":4732500},{"timestamp":1152624600,"date":"2006-07-11","index":8098,"close":60.77,"high":60.99,"low":60.6,"open":60.95,"volume":7102700},{"timestamp":1152711000,"date":"2006-07-12","index":8099,"close":60.62,"high":60.95,"low":60.57,"open":60.81,"volume":6169400},{"timestamp":1152797400,"date":"2006-07-13","index":8100,"close":60.27,"high":60.76,"low":60.17,"open":60.73,"volume":8022400},{"timestamp":1152883800,"date":"2006-07-14","index":8101,"close":60.46,"high":61.06,"low":60.15,"open":60.31,"volume":7532000},{"timestamp":1153143000,"date":"2006-07-17","index":8102,"close":60.91,"high":61.3,"low":60.55,"open":60.55,"volume":7284200}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8103,"close":60.6,"high":61.02,"low":59.68,"open":60.8,"volume":8302900},{"timestamp":1153315800,"date":"2006-07-19","index":8104,"close":61.31,"high":61.49,"low":60.49,"open":60.82,"volume":8465000},{"timestamp":1153402200,"date":"2006-07-20","index":8105,"close":61.37,"high":61.73,"low":61.2,"open":61.2,"volume":5563200},{"timestamp":1153488600,"date":"2006-07-21","index":8106,"close":61.73,"high":61.99,"low":61.57,"open":61.67,"volume":8654400},{"timestamp":1153747800,"date":"2006-07-24","index":8107,"close":61.98,"high":62,"low":61.63,"open":61.67,"volume":7828200},{"timestamp":1153834200,"date":"2006-07-25","index":8108,"close":62,"high":62,"low":61.49,"open":61.5,"volume":6303500},{"timestamp":1153920600,"date":"2006-07-26","index":8109,"close":62.05,"high":62.15,"low":61.65,"open":61.75,"volume":5660300},{"timestamp":1154007000,"date":"2006-07-27","index":8110,"close":62.56,"high":62.57,"low":62.05,"open":62.15,"volume":7658600},{"timestamp":1154093400,"date":"2006-07-28","index":8111,"close":62.92,"high":63,"low":62.45,"open":62.55,"volume":7786400},{"timestamp":1154352600,"date":"2006-07-31","index":8112,"close":62.55,"high":62.88,"low":62.53,"open":62.67,"volume":7059400},{"timestamp":1154439000,"date":"2006-08-01","index":8113,"close":62.68,"high":62.85,"low":62.29,"open":62.38,"volume":4551700}]},{"date":"2006-04-18","estimated":0.98,"reported":0.99,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8029,"close":59.22,"high":59.73,"low":59.06,"open":59.45,"volume":9704000},{"timestamp":1144071000,"date":"2006-04-03","index":8030,"close":59.17,"high":59.76,"low":59.12,"open":59.49,"volume":9271700},{"timestamp":1144157400,"date":"2006-04-04","index":8031,"close":58.82,"high":59.31,"low":58.75,"open":59.27,"volume":9506700},{"timestamp":1144243800,"date":"2006-04-05","index":8032,"close":58.4,"high":58.98,"low":58.31,"open":58.6,"volume":8809200},{"timestamp":1144330200,"date":"2006-04-06","index":8033,"close":58.5,"high":58.74,"low":58.11,"open":58.4,"volume":6432000},{"timestamp":1144416600,"date":"2006-04-07","index":8034,"close":57.83,"high":58.72,"low":57.7,"open":58.45,"volume":8974300},{"timestamp":1144675800,"date":"2006-04-10","index":8035,"close":57.71,"high":57.91,"low":57.52,"open":57.85,"volume":9309100},{"timestamp":1144762200,"date":"2006-04-11","index":8036,"close":57.75,"high":58.02,"low":57.32,"open":57.71,"volume":9114500},{"timestamp":1144848600,"date":"2006-04-12","index":8037,"close":57.87,"high":57.99,"low":57.76,"open":57.85,"volume":6708200},{"timestamp":1144935000,"date":"2006-04-13","index":8038,"close":57.91,"high":58,"low":57.53,"open":57.84,"volume":7339900},{"timestamp":1145280600,"date":"2006-04-17","index":8039,"close":57.65,"high":57.82,"low":57.46,"open":57.68,"volume":8810800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8040,"close":58.13,"high":58.14,"low":57.67,"open":57.7,"volume":12658300},{"timestamp":1145453400,"date":"2006-04-19","index":8041,"close":58.02,"high":58.38,"low":57.85,"open":58.28,"volume":9145600},{"timestamp":1145539800,"date":"2006-04-20","index":8042,"close":58.22,"high":58.5,"low":58.02,"open":58.06,"volume":7619600},{"timestamp":1145626200,"date":"2006-04-21","index":8043,"close":58.37,"high":58.6,"low":58.06,"open":58.5,"volume":10014200},{"timestamp":1145885400,"date":"2006-04-24","index":8044,"close":58.33,"high":58.61,"low":58.19,"open":58.51,"volume":8139300},{"timestamp":1145971800,"date":"2006-04-25","index":8045,"close":58.21,"high":58.45,"low":58.12,"open":58.32,"volume":8543400},{"timestamp":1146058200,"date":"2006-04-26","index":8046,"close":58.54,"high":58.64,"low":58.29,"open":58.38,"volume":10586700},{"timestamp":1146144600,"date":"2006-04-27","index":8047,"close":58.65,"high":58.92,"low":58.2,"open":58.2,"volume":11577800},{"timestamp":1146231000,"date":"2006-04-28","index":8048,"close":58.61,"high":58.79,"low":58.5,"open":58.65,"volume":8572000},{"timestamp":1146490200,"date":"2006-05-01","index":8049,"close":58.59,"high":58.78,"low":58.55,"open":58.71,"volume":7541800},{"timestamp":1146576600,"date":"2006-05-02","index":8050,"close":58.67,"high":58.96,"low":58.6,"open":58.77,"volume":5591900}]},{"date":"2006-01-24","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1136557800,"date":"2006-01-06","index":7971,"close":62.6,"high":62.74,"low":62.14,"open":62.36,"volume":5919200},{"timestamp":1136817000,"date":"2006-01-09","index":7972,"close":62.99,"high":63.01,"low":62.43,"open":62.52,"volume":7103700},{"timestamp":1136903400,"date":"2006-01-10","index":7973,"close":63.1,"high":63.1,"low":62.5,"open":62.52,"volume":6656700},{"timestamp":1136989800,"date":"2006-01-11","index":7974,"close":62.5,"high":62.99,"low":61.94,"open":62.96,"volume":8824100},{"timestamp":1137076200,"date":"2006-01-12","index":7975,"close":62.21,"high":62.55,"low":61.8,"open":62.5,"volume":7262400},{"timestamp":1137162600,"date":"2006-01-13","index":7976,"close":61.82,"high":62.29,"low":61.42,"open":61.9,"volume":7043600},{"timestamp":1137508200,"date":"2006-01-17","index":7977,"close":61.28,"high":62.07,"low":61.1,"open":61.31,"volume":9674000},{"timestamp":1137594600,"date":"2006-01-18","index":7978,"close":62.19,"high":62.24,"low":61.35,"open":61.75,"volume":7547400},{"timestamp":1137681000,"date":"2006-01-19","index":7979,"close":62.17,"high":62.62,"low":61.7,"open":62.3,"volume":7494700},{"timestamp":1137767400,"date":"2006-01-20","index":7980,"close":60.8,"high":62.3,"low":60.73,"open":61.24,"volume":11023500},{"timestamp":1138026600,"date":"2006-01-23","index":7981,"close":61.19,"high":61.24,"low":60.61,"open":60.75,"volume":7213100}],"post":[{"timestamp":1138113000,"date":"2006-01-24","index":7982,"close":59.36,"high":60.79,"low":59.36,"open":60.19,"volume":19956800},{"timestamp":1138199400,"date":"2006-01-25","index":7983,"close":58.5,"high":61,"low":58.04,"open":61,"volume":25368800},{"timestamp":1138285800,"date":"2006-01-26","index":7984,"close":58.64,"high":59.5,"low":58.56,"open":58.75,"volume":15946100},{"timestamp":1138372200,"date":"2006-01-27","index":7985,"close":58.71,"high":59.21,"low":58.35,"open":58.95,"volume":11596300},{"timestamp":1138631400,"date":"2006-01-30","index":7986,"close":58.4,"high":58.75,"low":58.04,"open":58.71,"volume":11877300},{"timestamp":1138717800,"date":"2006-01-31","index":7987,"close":57.54,"high":58.34,"low":57.45,"open":58.15,"volume":20563700},{"timestamp":1138804200,"date":"2006-02-01","index":7988,"close":57.86,"high":58.42,"low":57.65,"open":57.67,"volume":13406000},{"timestamp":1138890600,"date":"2006-02-02","index":7989,"close":57.65,"high":58.38,"low":57.59,"open":58.35,"volume":10014200},{"timestamp":1138977000,"date":"2006-02-03","index":7990,"close":57.38,"high":57.5,"low":57.02,"open":57.26,"volume":11020100},{"timestamp":1139236200,"date":"2006-02-06","index":7991,"close":56.85,"high":57.56,"low":56.81,"open":57.5,"volume":10618900},{"timestamp":1139322600,"date":"2006-02-07","index":7992,"close":56.8,"high":57.33,"low":56.7,"open":57,"volume":10338700}]},{"date":"2005-10-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":7905,"close":62.58,"high":63.25,"low":62.51,"open":63.18,"volume":6826600},{"timestamp":1128432600,"date":"2005-10-04","index":7906,"close":63.05,"high":63.28,"low":62.45,"open":62.9,"volume":6950300},{"timestamp":1128519000,"date":"2005-10-05","index":7907,"close":62.25,"high":63.19,"low":62.22,"open":62.9,"volume":6667700},{"timestamp":1128605400,"date":"2005-10-06","index":7908,"close":61.57,"high":62.59,"low":61.18,"open":62.57,"volume":12716200},{"timestamp":1128691800,"date":"2005-10-07","index":7909,"close":61.34,"high":61.8,"low":61.12,"open":61.8,"volume":11685000},{"timestamp":1128951000,"date":"2005-10-10","index":7910,"close":61.47,"high":62.17,"low":60.53,"open":61.28,"volume":7672600},{"timestamp":1129037400,"date":"2005-10-11","index":7911,"close":61.29,"high":61.68,"low":61.08,"open":61.57,"volume":7801000},{"timestamp":1129123800,"date":"2005-10-12","index":7912,"close":61.8,"high":62.1,"low":61.15,"open":61.43,"volume":8046500},{"timestamp":1129210200,"date":"2005-10-13","index":7913,"close":64.02,"high":64.6,"low":61.77,"open":61.8,"volume":19778100},{"timestamp":1129296600,"date":"2005-10-14","index":7914,"close":63.7,"high":64.04,"low":63.43,"open":64.03,"volume":13318800},{"timestamp":1129555800,"date":"2005-10-17","index":7915,"close":63,"high":63.65,"low":62.67,"open":63.65,"volume":9214800}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7916,"close":62.97,"high":64,"low":62.66,"open":63.61,"volume":19695000},{"timestamp":1129728600,"date":"2005-10-19","index":7917,"close":64.32,"high":64.35,"low":62.69,"open":63.1,"volume":13733400},{"timestamp":1129815000,"date":"2005-10-20","index":7918,"close":64.17,"high":64.59,"low":63.9,"open":64.4,"volume":8621500},{"timestamp":1129901400,"date":"2005-10-21","index":7919,"close":64.07,"high":64.49,"low":63.88,"open":64.3,"volume":13887900},{"timestamp":1130160600,"date":"2005-10-24","index":7920,"close":64.1,"high":64.5,"low":63.45,"open":64.2,"volume":8744600},{"timestamp":1130247000,"date":"2005-10-25","index":7921,"close":63.58,"high":63.95,"low":63.26,"open":63.77,"volume":7066600},{"timestamp":1130333400,"date":"2005-10-26","index":7922,"close":62.81,"high":63.58,"low":62.58,"open":63.2,"volume":8961100},{"timestamp":1130419800,"date":"2005-10-27","index":7923,"close":61.44,"high":62.52,"low":61.05,"open":62.5,"volume":14097200},{"timestamp":1130506200,"date":"2005-10-28","index":7924,"close":62.95,"high":62.99,"low":61.73,"open":62.05,"volume":8903800},{"timestamp":1130769000,"date":"2005-10-31","index":7925,"close":62.62,"high":63,"low":62.55,"open":62.91,"volume":9769300},{"timestamp":1130855400,"date":"2005-11-01","index":7926,"close":61.9,"high":62.74,"low":61.8,"open":62.48,"volume":9859100}]},{"date":"2005-07-19","estimated":0.91,"reported":0.93,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":7841,"close":64.95,"high":65.43,"low":64.82,"open":64.82,"volume":6718200},{"timestamp":1120570200,"date":"2005-07-05","index":7842,"close":64.85,"high":65.25,"low":64.38,"open":64.4,"volume":6384100},{"timestamp":1120656600,"date":"2005-07-06","index":7843,"close":64.15,"high":64.93,"low":64.15,"open":64.9,"volume":6661400},{"timestamp":1120743000,"date":"2005-07-07","index":7844,"close":63.92,"high":64.1,"low":63.52,"open":64.1,"volume":8278900},{"timestamp":1120829400,"date":"2005-07-08","index":7845,"close":64.28,"high":64.3,"low":63.53,"open":63.9,"volume":8144900},{"timestamp":1121088600,"date":"2005-07-11","index":7846,"close":64.79,"high":64.82,"low":64.11,"open":64.28,"volume":6528500},{"timestamp":1121175000,"date":"2005-07-12","index":7847,"close":64.78,"high":65,"low":64.61,"open":64.79,"volume":5141600},{"timestamp":1121261400,"date":"2005-07-13","index":7848,"close":64.42,"high":64.89,"low":64.35,"open":64.62,"volume":6809800},{"timestamp":1121347800,"date":"2005-07-14","index":7849,"close":64.6,"high":64.88,"low":64.32,"open":64.7,"volume":6521400},{"timestamp":1121434200,"date":"2005-07-15","index":7850,"close":65.03,"high":65.15,"low":64.57,"open":64.57,"volume":6444500},{"timestamp":1121693400,"date":"2005-07-18","index":7851,"close":64.6,"high":65.07,"low":64.45,"open":64.85,"volume":5938000}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7852,"close":65.02,"high":65.06,"low":64.5,"open":64.55,"volume":11069400},{"timestamp":1121866200,"date":"2005-07-20","index":7853,"close":64.96,"high":64.96,"low":64.35,"open":64.87,"volume":7312600},{"timestamp":1121952600,"date":"2005-07-21","index":7854,"close":63.98,"high":64.87,"low":63.98,"open":64.87,"volume":9850100},{"timestamp":1122039000,"date":"2005-07-22","index":7855,"close":64.32,"high":64.4,"low":64,"open":64.4,"volume":5398400},{"timestamp":1122298200,"date":"2005-07-25","index":7856,"close":63.34,"high":64.29,"low":63.3,"open":64.25,"volume":6741900},{"timestamp":1122384600,"date":"2005-07-26","index":7857,"close":62.67,"high":63.37,"low":62.67,"open":62.84,"volume":12640400},{"timestamp":1122471000,"date":"2005-07-27","index":7858,"close":64.54,"high":64.77,"low":63.02,"open":63.1,"volume":10789500},{"timestamp":1122557400,"date":"2005-07-28","index":7859,"close":64.73,"high":64.84,"low":64.12,"open":64.48,"volume":6391600},{"timestamp":1122643800,"date":"2005-07-29","index":7860,"close":63.96,"high":64.78,"low":63.94,"open":64.68,"volume":6143200},{"timestamp":1122903000,"date":"2005-08-01","index":7861,"close":64.5,"high":65.35,"low":64.25,"open":64.25,"volume":7348200},{"timestamp":1122989400,"date":"2005-08-02","index":7862,"close":64.63,"high":64.71,"low":64.17,"open":64.64,"volume":5554800}]},{"date":"2005-04-19","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7778,"close":67.98,"high":68.09,"low":66.85,"open":66.95,"volume":8684900},{"timestamp":1112707800,"date":"2005-04-05","index":7779,"close":69.01,"high":69.05,"low":67.78,"open":67.98,"volume":9114300},{"timestamp":1112794200,"date":"2005-04-06","index":7780,"close":68.81,"high":69.2,"low":68.65,"open":69.11,"volume":5689800},{"timestamp":1112880600,"date":"2005-04-07","index":7781,"close":69.24,"high":69.25,"low":68.47,"open":68.6,"volume":4975300},{"timestamp":1112967000,"date":"2005-04-08","index":7782,"close":68.64,"high":69.48,"low":68.64,"open":69.46,"volume":4822800},{"timestamp":1113226200,"date":"2005-04-11","index":7783,"close":68.89,"high":69.26,"low":68.7,"open":68.8,"volume":4449500},{"timestamp":1113312600,"date":"2005-04-12","index":7784,"close":68.64,"high":68.71,"low":67.85,"open":68.28,"volume":9775400},{"timestamp":1113399000,"date":"2005-04-13","index":7785,"close":68.59,"high":68.99,"low":68.45,"open":68.45,"volume":7138400},{"timestamp":1113485400,"date":"2005-04-14","index":7786,"close":69.25,"high":69.26,"low":68.23,"open":68.6,"volume":8069600},{"timestamp":1113571800,"date":"2005-04-15","index":7787,"close":69.4,"high":69.99,"low":69.3,"open":69.89,"volume":12990700},{"timestamp":1113831000,"date":"2005-04-18","index":7788,"close":69.04,"high":69.31,"low":68.47,"open":69.3,"volume":9164900}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7789,"close":69.05,"high":69.95,"low":68.41,"open":69.87,"volume":9343700},{"timestamp":1114003800,"date":"2005-04-20","index":7790,"close":68.1,"high":69.15,"low":67.85,"open":69.05,"volume":7882400},{"timestamp":1114090200,"date":"2005-04-21","index":7791,"close":68.29,"high":68.48,"low":67.83,"open":68.33,"volume":7696200},{"timestamp":1114176600,"date":"2005-04-22","index":7792,"close":68.49,"high":68.78,"low":67.99,"open":68.33,"volume":7021900},{"timestamp":1114435800,"date":"2005-04-25","index":7793,"close":68.54,"high":69.5,"low":68.44,"open":69,"volume":5981500},{"timestamp":1114522200,"date":"2005-04-26","index":7794,"close":68.02,"high":68.69,"low":68,"open":68.4,"volume":5866900},{"timestamp":1114608600,"date":"2005-04-27","index":7795,"close":68.33,"high":68.4,"low":67.68,"open":67.84,"volume":5966400},{"timestamp":1114695000,"date":"2005-04-28","index":7796,"close":67.66,"high":68.34,"low":67.62,"open":68.1,"volume":6406300},{"timestamp":1114781400,"date":"2005-04-29","index":7797,"close":68.63,"high":68.63,"low":67.79,"open":67.82,"volume":6540900},{"timestamp":1115040600,"date":"2005-05-02","index":7798,"close":68.78,"high":68.83,"low":68.35,"open":68.68,"volume":4361200},{"timestamp":1115127000,"date":"2005-05-03","index":7799,"close":68.73,"high":68.83,"low":68.32,"open":68.82,"volume":5716300}]},{"date":"2005-01-25","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":7720,"close":62.61,"high":63,"low":62.57,"open":62.98,"volume":5037800},{"timestamp":1105367400,"date":"2005-01-10","index":7721,"close":63.1,"high":63.22,"low":62.6,"open":62.73,"volume":5419300},{"timestamp":1105453800,"date":"2005-01-11","index":7722,"close":62.88,"high":63.1,"low":62.63,"open":62.85,"volume":4880000},{"timestamp":1105540200,"date":"2005-01-12","index":7723,"close":63.32,"high":63.41,"low":62.57,"open":62.95,"volume":6093800},{"timestamp":1105626600,"date":"2005-01-13","index":7724,"close":61.97,"high":63.29,"low":61.88,"open":63.15,"volume":9014700},{"timestamp":1105713000,"date":"2005-01-14","index":7725,"close":62.7,"high":62.75,"low":62.22,"open":62.45,"volume":6820200},{"timestamp":1106058600,"date":"2005-01-18","index":7726,"close":63.03,"high":63.06,"low":62.23,"open":62.23,"volume":6122900},{"timestamp":1106145000,"date":"2005-01-19","index":7727,"close":62.82,"high":63.28,"low":62.65,"open":63.03,"volume":4697100},{"timestamp":1106231400,"date":"2005-01-20","index":7728,"close":62.49,"high":62.94,"low":62.4,"open":62.82,"volume":5274600},{"timestamp":1106317800,"date":"2005-01-21","index":7729,"close":61.85,"high":62.59,"low":61.85,"open":62.36,"volume":6426300},{"timestamp":1106577000,"date":"2005-01-24","index":7730,"close":61.49,"high":61.93,"low":61.2,"open":61.85,"volume":5938600}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7731,"close":63.72,"high":63.85,"low":61.9,"open":61.9,"volume":11172300},{"timestamp":1106749800,"date":"2005-01-26","index":7732,"close":64.65,"high":64.98,"low":62.74,"open":63.24,"volume":12781800},{"timestamp":1106836200,"date":"2005-01-27","index":7733,"close":64.22,"high":64.65,"low":64.19,"open":64.37,"volume":6360100},{"timestamp":1106922600,"date":"2005-01-28","index":7734,"close":64.62,"high":64.81,"low":64.26,"open":64.38,"volume":6968700},{"timestamp":1107181800,"date":"2005-01-31","index":7735,"close":64.7,"high":64.96,"low":64.35,"open":64.93,"volume":6168900},{"timestamp":1107268200,"date":"2005-02-01","index":7736,"close":65.42,"high":65.42,"low":64.52,"open":64.61,"volume":7340300},{"timestamp":1107354600,"date":"2005-02-02","index":7737,"close":66,"high":66.05,"low":65.18,"open":65.2,"volume":7068000},{"timestamp":1107441000,"date":"2005-02-03","index":7738,"close":65.65,"high":66,"low":65.47,"open":65.78,"volume":5022300},{"timestamp":1107527400,"date":"2005-02-04","index":7739,"close":66.24,"high":66.24,"low":65.46,"open":65.47,"volume":4851300},{"timestamp":1107786600,"date":"2005-02-07","index":7740,"close":66.45,"high":66.51,"low":65.87,"open":66.25,"volume":4892100},{"timestamp":1107873000,"date":"2005-02-08","index":7741,"close":66.33,"high":66.64,"low":66.14,"open":66.46,"volume":6379900}]},{"date":"2004-10-12","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1096291800,"date":"2004-09-27","index":7648,"close":56.53,"high":56.96,"low":56.35,"open":56.35,"volume":4313000},{"timestamp":1096378200,"date":"2004-09-28","index":7649,"close":57.1,"high":57.43,"low":56.27,"open":56.68,"volume":4975300},{"timestamp":1096464600,"date":"2004-09-29","index":7650,"close":57.03,"high":57.04,"low":56.67,"open":56.93,"volume":4102400},{"timestamp":1096551000,"date":"2004-09-30","index":7651,"close":56.33,"high":57.49,"low":56.09,"open":57.22,"volume":7942900},{"timestamp":1096637400,"date":"2004-10-01","index":7652,"close":57,"high":57,"low":56.12,"open":56.39,"volume":5786400},{"timestamp":1096896600,"date":"2004-10-04","index":7653,"close":57.25,"high":57.45,"low":56.96,"open":57,"volume":6920300},{"timestamp":1096983000,"date":"2004-10-05","index":7654,"close":57.46,"high":57.55,"low":57.15,"open":57.37,"volume":3826700},{"timestamp":1097069400,"date":"2004-10-06","index":7655,"close":57.75,"high":57.76,"low":57.27,"open":57.5,"volume":3743100},{"timestamp":1097155800,"date":"2004-10-07","index":7656,"close":55.92,"high":57.68,"low":55.55,"open":57.65,"volume":10501300},{"timestamp":1097242200,"date":"2004-10-08","index":7657,"close":55.32,"high":55.9,"low":55.21,"open":55.42,"volume":8960900},{"timestamp":1097501400,"date":"2004-10-11","index":7658,"close":55.36,"high":55.46,"low":54.81,"open":55.19,"volume":7255600}],"post":[{"timestamp":1097587800,"date":"2004-10-12","index":7659,"close":56.82,"high":56.88,"low":55.36,"open":55.5,"volume":11660700},{"timestamp":1097674200,"date":"2004-10-13","index":7660,"close":56.51,"high":57.2,"low":56.31,"open":56.92,"volume":7024600},{"timestamp":1097760600,"date":"2004-10-14","index":7661,"close":56.52,"high":56.98,"low":56.49,"open":56.49,"volume":5820600},{"timestamp":1097847000,"date":"2004-10-15","index":7662,"close":56.58,"high":57.01,"low":56.5,"open":56.73,"volume":7227200},{"timestamp":1098106200,"date":"2004-10-18","index":7663,"close":57.32,"high":57.47,"low":56.2,"open":56.2,"volume":6466400},{"timestamp":1098192600,"date":"2004-10-19","index":7664,"close":56.61,"high":57.42,"low":56.47,"open":56.84,"volume":5435400},{"timestamp":1098279000,"date":"2004-10-20","index":7665,"close":57.5,"high":57.5,"low":56.33,"open":56.35,"volume":6049000},{"timestamp":1098365400,"date":"2004-10-21","index":7666,"close":57.78,"high":57.96,"low":57.18,"open":57.3,"volume":6910700},{"timestamp":1098451800,"date":"2004-10-22","index":7667,"close":57.29,"high":57.99,"low":57.24,"open":57.78,"volume":5131100},{"timestamp":1098711000,"date":"2004-10-25","index":7668,"close":57.08,"high":57.31,"low":56.95,"open":57.1,"volume":6234900},{"timestamp":1098797400,"date":"2004-10-26","index":7669,"close":57.23,"high":57.34,"low":56.7,"open":57.01,"volume":6610400}]},{"date":"2004-07-13","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1088170200,"date":"2004-06-25","index":7584,"close":54.5,"high":55.51,"low":54.5,"open":55.4,"volume":7932400},{"timestamp":1088429400,"date":"2004-06-28","index":7585,"close":54.97,"high":55.14,"low":54.68,"open":54.75,"volume":6590200},{"timestamp":1088515800,"date":"2004-06-29","index":7586,"close":55.74,"high":56,"low":54.96,"open":54.97,"volume":6198300},{"timestamp":1088602200,"date":"2004-06-30","index":7587,"close":55.7,"high":55.82,"low":55.28,"open":55.74,"volume":6122400},{"timestamp":1088688600,"date":"2004-07-01","index":7588,"close":55.47,"high":55.77,"low":55.06,"open":55.35,"volume":6363200},{"timestamp":1088775000,"date":"2004-07-02","index":7589,"close":55.35,"high":56.14,"low":55.12,"open":55.28,"volume":4800000},{"timestamp":1089120600,"date":"2004-07-06","index":7590,"close":54.95,"high":55.43,"low":54.92,"open":55.17,"volume":5752600},{"timestamp":1089207000,"date":"2004-07-07","index":7591,"close":54.53,"high":54.99,"low":54.43,"open":54.78,"volume":5457900},{"timestamp":1089293400,"date":"2004-07-08","index":7592,"close":54.76,"high":55.54,"low":54.6,"open":54.62,"volume":5780100},{"timestamp":1089379800,"date":"2004-07-09","index":7593,"close":54.99,"high":55.18,"low":54.78,"open":54.9,"volume":3899600},{"timestamp":1089639000,"date":"2004-07-12","index":7594,"close":54.89,"high":55.2,"low":54.51,"open":54.85,"volume":4227200}],"post":[{"timestamp":1089725400,"date":"2004-07-13","index":7595,"close":55.38,"high":55.65,"low":55.05,"open":55.55,"volume":6372900},{"timestamp":1089811800,"date":"2004-07-14","index":7596,"close":55.92,"high":56.3,"low":55.36,"open":55.39,"volume":7503400},{"timestamp":1089898200,"date":"2004-07-15","index":7597,"close":55.35,"high":56.09,"low":55.26,"open":56.05,"volume":5474900},{"timestamp":1089984600,"date":"2004-07-16","index":7598,"close":56.8,"high":58.14,"low":55.5,"open":55.73,"volume":23213100},{"timestamp":1090243800,"date":"2004-07-19","index":7599,"close":56.4,"high":57.68,"low":55.91,"open":57.68,"volume":8860200},{"timestamp":1090330200,"date":"2004-07-20","index":7600,"close":56.31,"high":56.69,"low":56.1,"open":56.6,"volume":6541100},{"timestamp":1090416600,"date":"2004-07-21","index":7601,"close":55.75,"high":56.59,"low":55.7,"open":56.55,"volume":6014500},{"timestamp":1090503000,"date":"2004-07-22","index":7602,"close":56.24,"high":56.4,"low":55.75,"open":55.8,"volume":6924700},{"timestamp":1090589400,"date":"2004-07-23","index":7603,"close":55.74,"high":56.2,"low":55.38,"open":56.2,"volume":5245600},{"timestamp":1090848600,"date":"2004-07-26","index":7604,"close":55.43,"high":55.66,"low":54.86,"open":55.59,"volume":5885000},{"timestamp":1090935000,"date":"2004-07-27","index":7605,"close":55.65,"high":55.73,"low":55.12,"open":55.32,"volume":5083300}]},{"date":"2004-04-13","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1080311400,"date":"2004-03-26","index":7522,"close":50.13,"high":50.5,"low":50.05,"open":50.5,"volume":5767800},{"timestamp":1080570600,"date":"2004-03-29","index":7523,"close":50.57,"high":50.87,"low":50.4,"open":50.41,"volume":6578300},{"timestamp":1080657000,"date":"2004-03-30","index":7524,"close":50.42,"high":50.85,"low":50.28,"open":50.51,"volume":5754900},{"timestamp":1080743400,"date":"2004-03-31","index":7525,"close":50.72,"high":50.92,"low":50.3,"open":50.55,"volume":7201900},{"timestamp":1080829800,"date":"2004-04-01","index":7526,"close":50.52,"high":51.23,"low":50.37,"open":51.05,"volume":6380700},{"timestamp":1080916200,"date":"2004-04-02","index":7527,"close":51.18,"high":51.25,"low":49.9,"open":49.9,"volume":7411400},{"timestamp":1081171800,"date":"2004-04-05","index":7528,"close":51.52,"high":51.52,"low":50.81,"open":51.18,"volume":7122000},{"timestamp":1081258200,"date":"2004-04-06","index":7529,"close":51.48,"high":51.5,"low":51.06,"open":51.1,"volume":5042500},{"timestamp":1081344600,"date":"2004-04-07","index":7530,"close":51.38,"high":51.74,"low":51.29,"open":51.48,"volume":6221500},{"timestamp":1081431000,"date":"2004-04-08","index":7531,"close":50.87,"high":51.8,"low":50.53,"open":51.75,"volume":8022200},{"timestamp":1081776600,"date":"2004-04-12","index":7532,"close":51.2,"high":51.25,"low":50.81,"open":50.86,"volume":5346000}],"post":[{"timestamp":1081863000,"date":"2004-04-13","index":7533,"close":51.39,"high":52.1,"low":51.34,"open":51.94,"volume":10773300},{"timestamp":1081949400,"date":"2004-04-14","index":7534,"close":52.6,"high":52.6,"low":51.26,"open":51.33,"volume":9254300},{"timestamp":1082035800,"date":"2004-04-15","index":7535,"close":54.52,"high":54.77,"low":52.87,"open":52.98,"volume":19346800},{"timestamp":1082122200,"date":"2004-04-16","index":7536,"close":54.13,"high":54.69,"low":53.8,"open":54.67,"volume":11372700},{"timestamp":1082381400,"date":"2004-04-19","index":7537,"close":53.92,"high":54.06,"low":53.39,"open":53.77,"volume":7614800},{"timestamp":1082467800,"date":"2004-04-20","index":7538,"close":53.13,"high":53.78,"low":53.04,"open":53.71,"volume":7574100},{"timestamp":1082554200,"date":"2004-04-21","index":7539,"close":53.68,"high":53.95,"low":53.02,"open":53.05,"volume":7676200},{"timestamp":1082640600,"date":"2004-04-22","index":7540,"close":53.64,"high":53.98,"low":53.21,"open":53.43,"volume":7143200},{"timestamp":1082727000,"date":"2004-04-23","index":7541,"close":53.68,"high":53.86,"low":53.35,"open":53.54,"volume":5926700},{"timestamp":1082986200,"date":"2004-04-26","index":7542,"close":53.9,"high":53.98,"low":53.57,"open":53.69,"volume":5911500},{"timestamp":1083072600,"date":"2004-04-27","index":7543,"close":54.36,"high":54.65,"low":53.89,"open":53.9,"volume":8520100}]},{"date":"2004-01-20","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7464,"close":51.66,"high":52.09,"low":51.4,"open":51.66,"volume":6463600},{"timestamp":1073313000,"date":"2004-01-05","index":7465,"close":51.96,"high":52.08,"low":51.5,"open":52,"volume":8433800},{"timestamp":1073399400,"date":"2004-01-06","index":7466,"close":51.73,"high":52.09,"low":51.55,"open":51.71,"volume":7298000},{"timestamp":1073485800,"date":"2004-01-07","index":7467,"close":51.75,"high":51.78,"low":51.46,"open":51.65,"volume":7279200},{"timestamp":1073572200,"date":"2004-01-08","index":7468,"close":51.99,"high":51.99,"low":51.5,"open":51.75,"volume":6464900},{"timestamp":1073658600,"date":"2004-01-09","index":7469,"close":51.4,"high":51.9,"low":51.39,"open":51.9,"volume":6427300},{"timestamp":1073917800,"date":"2004-01-12","index":7470,"close":52.39,"high":52.5,"low":51.48,"open":51.49,"volume":10459500},{"timestamp":1074004200,"date":"2004-01-13","index":7471,"close":52.25,"high":52.75,"low":52.04,"open":52.4,"volume":7402800},{"timestamp":1074090600,"date":"2004-01-14","index":7472,"close":52,"high":52.41,"low":51.89,"open":52.18,"volume":6410600},{"timestamp":1074177000,"date":"2004-01-15","index":7473,"close":51.84,"high":52.75,"low":51.66,"open":52.07,"volume":7112400},{"timestamp":1074263400,"date":"2004-01-16","index":7474,"close":50.45,"high":51.49,"low":50.43,"open":51.49,"volume":15364000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7475,"close":51.5,"high":51.95,"low":50.8,"open":50.8,"volume":14023400},{"timestamp":1074695400,"date":"2004-01-21","index":7476,"close":52.56,"high":52.65,"low":51.5,"open":51.51,"volume":11084500},{"timestamp":1074781800,"date":"2004-01-22","index":7477,"close":53.05,"high":53.21,"low":52.62,"open":52.65,"volume":8893500},{"timestamp":1074868200,"date":"2004-01-23","index":7478,"close":53,"high":53.55,"low":52.75,"open":53.3,"volume":9367400},{"timestamp":1075127400,"date":"2004-01-26","index":7479,"close":53.5,"high":53.61,"low":52.88,"open":53,"volume":7999100},{"timestamp":1075213800,"date":"2004-01-27","index":7480,"close":53.28,"high":53.7,"low":53.28,"open":53.35,"volume":8900400},{"timestamp":1075300200,"date":"2004-01-28","index":7481,"close":53.16,"high":53.62,"low":53.11,"open":53.4,"volume":8381300},{"timestamp":1075386600,"date":"2004-01-29","index":7482,"close":53.89,"high":54.04,"low":53.03,"open":53.2,"volume":7692000},{"timestamp":1075473000,"date":"2004-01-30","index":7483,"close":53.42,"high":53.92,"low":53.35,"open":53.82,"volume":6592900},{"timestamp":1075732200,"date":"2004-02-02","index":7484,"close":53.53,"high":53.89,"low":53.05,"open":53.41,"volume":7009400},{"timestamp":1075818600,"date":"2004-02-03","index":7485,"close":53.84,"high":53.91,"low":53.41,"open":53.65,"volume":5047600}]},{"date":"2003-10-14","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7398,"close":49.86,"high":49.92,"low":49.13,"open":49.18,"volume":8355600},{"timestamp":1064928600,"date":"2003-09-30","index":7399,"close":49.52,"high":49.82,"low":49.28,"open":49.71,"volume":8676900},{"timestamp":1065015000,"date":"2003-10-01","index":7400,"close":50.27,"high":50.27,"low":49.4,"open":49.71,"volume":9406600},{"timestamp":1065101400,"date":"2003-10-02","index":7401,"close":50.3,"high":50.39,"low":49.95,"open":50.39,"volume":6463400},{"timestamp":1065187800,"date":"2003-10-03","index":7402,"close":50.11,"high":50.95,"low":50,"open":50.73,"volume":6881200},{"timestamp":1065447000,"date":"2003-10-06","index":7403,"close":50.16,"high":50.44,"low":49.76,"open":50.12,"volume":5738500},{"timestamp":1065533400,"date":"2003-10-07","index":7404,"close":50.1,"high":50.22,"low":49.8,"open":50.04,"volume":7125000},{"timestamp":1065619800,"date":"2003-10-08","index":7405,"close":49.78,"high":50.1,"low":49.6,"open":50.06,"volume":6486900},{"timestamp":1065706200,"date":"2003-10-09","index":7406,"close":49.39,"high":50.23,"low":49.18,"open":50.2,"volume":10796700},{"timestamp":1065792600,"date":"2003-10-10","index":7407,"close":49.24,"high":49.39,"low":49.07,"open":49.39,"volume":6755200},{"timestamp":1066051800,"date":"2003-10-13","index":7408,"close":49.79,"high":49.86,"low":49.49,"open":49.7,"volume":5346900}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7409,"close":50.93,"high":50.98,"low":50.4,"open":50.63,"volume":14548500},{"timestamp":1066224600,"date":"2003-10-15","index":7410,"close":50.5,"high":51.15,"low":50.3,"open":51.1,"volume":12480200},{"timestamp":1066311000,"date":"2003-10-16","index":7411,"close":50.69,"high":50.75,"low":50.32,"open":50.5,"volume":6534700},{"timestamp":1066397400,"date":"2003-10-17","index":7412,"close":50.41,"high":50.89,"low":50.27,"open":50.86,"volume":7347500},{"timestamp":1066656600,"date":"2003-10-20","index":7413,"close":50.63,"high":50.78,"low":50.36,"open":50.6,"volume":5039700},{"timestamp":1066743000,"date":"2003-10-21","index":7414,"close":50.85,"high":51.02,"low":50.56,"open":50.64,"volume":7156800},{"timestamp":1066829400,"date":"2003-10-22","index":7415,"close":49.91,"high":50.69,"low":49.75,"open":50.2,"volume":7735900},{"timestamp":1066915800,"date":"2003-10-23","index":7416,"close":50.3,"high":50.45,"low":49.92,"open":49.95,"volume":6739200},{"timestamp":1067002200,"date":"2003-10-24","index":7417,"close":50.35,"high":50.35,"low":49.65,"open":50.31,"volume":7064400},{"timestamp":1067265000,"date":"2003-10-27","index":7418,"close":49.92,"high":50.67,"low":49.78,"open":50.35,"volume":5234800},{"timestamp":1067351400,"date":"2003-10-28","index":7419,"close":50.54,"high":50.55,"low":49.85,"open":49.99,"volume":6850800}]},{"date":"2003-07-15","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7334,"close":51.54,"high":52.45,"low":50.75,"open":51.25,"volume":16472200},{"timestamp":1056979800,"date":"2003-06-30","index":7335,"close":51.7,"high":52.37,"low":51.61,"open":52.08,"volume":10305900},{"timestamp":1057066200,"date":"2003-07-01","index":7336,"close":52.42,"high":52.64,"low":51.49,"open":51.7,"volume":9099000},{"timestamp":1057152600,"date":"2003-07-02","index":7337,"close":52.9,"high":53.06,"low":52.15,"open":52.16,"volume":8393800},{"timestamp":1057239000,"date":"2003-07-03","index":7338,"close":52.99,"high":53.25,"low":52.34,"open":52.9,"volume":5787000},{"timestamp":1057584600,"date":"2003-07-07","index":7339,"close":52.98,"high":53.68,"low":52.6,"open":53.23,"volume":8643500},{"timestamp":1057671000,"date":"2003-07-08","index":7340,"close":52.48,"high":53,"low":52,"open":52.47,"volume":10533000},{"timestamp":1057757400,"date":"2003-07-09","index":7341,"close":51.92,"high":52.49,"low":51.75,"open":52.15,"volume":10657100},{"timestamp":1057843800,"date":"2003-07-10","index":7342,"close":51.25,"high":52,"low":51.21,"open":51.4,"volume":7541400},{"timestamp":1057930200,"date":"2003-07-11","index":7343,"close":51.88,"high":51.93,"low":51.34,"open":51.45,"volume":7078000},{"timestamp":1058189400,"date":"2003-07-14","index":7344,"close":53.6,"high":54.24,"low":52.91,"open":53.3,"volume":11927300}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7345,"close":52.55,"high":54.19,"low":52.52,"open":53.95,"volume":14243000},{"timestamp":1058362200,"date":"2003-07-16","index":7346,"close":52.6,"high":53.05,"low":52.2,"open":52.3,"volume":8439300},{"timestamp":1058448600,"date":"2003-07-17","index":7347,"close":52.27,"high":52.9,"low":52.02,"open":52.85,"volume":7052000},{"timestamp":1058535000,"date":"2003-07-18","index":7348,"close":52.74,"high":52.75,"low":51.85,"open":52.45,"volume":7109900},{"timestamp":1058794200,"date":"2003-07-21","index":7349,"close":51.38,"high":52.74,"low":51.25,"open":52.68,"volume":7386400},{"timestamp":1058880600,"date":"2003-07-22","index":7350,"close":51.76,"high":51.98,"low":51.06,"open":51.3,"volume":5973400},{"timestamp":1058967000,"date":"2003-07-23","index":7351,"close":52.2,"high":52.41,"low":51.23,"open":51.97,"volume":6448400},{"timestamp":1059053400,"date":"2003-07-24","index":7352,"close":51.7,"high":52.72,"low":51.58,"open":52.5,"volume":5811500},{"timestamp":1059139800,"date":"2003-07-25","index":7353,"close":52.23,"high":52.25,"low":51.25,"open":51.25,"volume":5566800},{"timestamp":1059399000,"date":"2003-07-28","index":7354,"close":51.46,"high":51.94,"low":51.29,"open":51.76,"volume":7658800},{"timestamp":1059485400,"date":"2003-07-29","index":7355,"close":50.63,"high":51.64,"low":50.55,"open":51.5,"volume":9468700}]}]
+[{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":145.28,"high":145.61,"low":144.02,"open":144.62,"volume":8491100}]},{"date":"2024-05-14","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800}]},{"date":"2024-05-01","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000}]},{"date":"2024-04-25","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-04-05","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":158.19,"high":159.14,"low":158.11,"open":158.2,"volume":6181500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400}],"post":[{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700}]},{"date":"2024-03-13","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600}]},{"date":"2024-03-12","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100}]},{"date":"2024-03-04","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":157.92,"high":158.48,"low":155.89,"open":155.98,"volume":7462500},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":156.55,"high":157.26,"low":155.67,"open":156.6,"volume":8540700},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":157.86,"high":158.61,"low":156.44,"open":156.56,"volume":9501700},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":158.68,"high":158.69,"low":157.13,"open":158.02,"volume":7473300},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":160.45,"high":160.74,"low":157.77,"open":158.98,"volume":8065000},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":161.84,"high":162.25,"low":160.16,"open":160.88,"volume":6726000},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12499,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12500,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12501,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12502,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12503,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12504,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12505,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12506,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12507,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12508,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":158.06,"high":158.73,"low":155.6,"open":155.83,"volume":9229900}]},{"date":"2023-10-17","estimated":2.52,"reported":2.66,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12433,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12434,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12435,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12436,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12437,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12438,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12439,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12440,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12441,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12442,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12443,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":148.34,"high":148.54,"low":146.64,"open":147.54,"volume":7576900}]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12371,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12372,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12373,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12374,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12375,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12376,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12377,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12378,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12379,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12307,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12308,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12309,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12310,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12311,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12312,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12313,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12314,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12315,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12316,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12317,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12249,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12250,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12251,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12252,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12253,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12254,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12255,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12256,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12257,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12258,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12259,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12183,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12184,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12185,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12186,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12187,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12188,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12189,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12190,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12191,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12192,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12193,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12119,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12120,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12121,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12122,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12123,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12124,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12125,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12126,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12127,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12128,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12129,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12057,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":12058,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":12059,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":12060,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":12061,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":12062,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":12063,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":12064,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":12065,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":12066,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":12067,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11999,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":12000,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":12001,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":12002,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":12003,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":12004,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":12005,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":12006,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":12007,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":12008,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":12009,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":12020,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":11932,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11933,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11934,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11935,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11936,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11937,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11938,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11939,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11940,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11941,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11942,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11869,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11870,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11871,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11872,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11873,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11874,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11875,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11876,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11877,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11878,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11805,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11806,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11807,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11808,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11809,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11810,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11811,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11812,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11813,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11814,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11747,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11748,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11749,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11750,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11751,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11752,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11766,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11767,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11768,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11676,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11677,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11678,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11679,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11680,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11681,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11682,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11683,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11684,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11685,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11686,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11687,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11614,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11615,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11616,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11617,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11618,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11619,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11620,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11621,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11622,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11623,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11624,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11625,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11626,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11549,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11550,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11551,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11552,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11553,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11554,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11555,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11556,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11557,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11558,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11559,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11560,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11492,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11493,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11494,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11495,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11496,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11497,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11498,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11499,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11500,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11513,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11425,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11426,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11427,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11428,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11429,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11430,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11431,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11432,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11433,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11434,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11435,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11361,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11362,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11363,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11364,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11365,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11366,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11367,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11368,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11369,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11370,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11371,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]},{"date":"2019-04-16","estimated":2.03,"reported":2.1,"pre":[{"timestamp":1554125400,"date":"2019-04-01","index":11299,"close":138.98,"high":140.29,"low":138.74,"open":139.99,"volume":5885200},{"timestamp":1554211800,"date":"2019-04-02","index":11300,"close":137.71,"high":139.01,"low":136.91,"open":139.01,"volume":5517800},{"timestamp":1554298200,"date":"2019-04-03","index":11301,"close":137.17,"high":138.24,"low":136.87,"open":138.2,"volume":5947000},{"timestamp":1554384600,"date":"2019-04-04","index":11302,"close":135.57,"high":137.01,"low":135.13,"open":136.87,"volume":5844600},{"timestamp":1554471000,"date":"2019-04-05","index":11303,"close":136.18,"high":136.58,"low":135.7,"open":136.04,"volume":4759700},{"timestamp":1554730200,"date":"2019-04-08","index":11304,"close":136.14,"high":136.51,"low":135.7,"open":136.05,"volume":4329600},{"timestamp":1554816600,"date":"2019-04-09","index":11305,"close":135.57,"high":136.26,"low":134.56,"open":136,"volume":5210300},{"timestamp":1554903000,"date":"2019-04-10","index":11306,"close":135.58,"high":136.13,"low":135.33,"open":135.89,"volume":4194100},{"timestamp":1554989400,"date":"2019-04-11","index":11307,"close":135.21,"high":136.18,"low":134.42,"open":135.96,"volume":4485200},{"timestamp":1555075800,"date":"2019-04-12","index":11308,"close":135.98,"high":136.35,"low":134.75,"open":135.22,"volume":5756800},{"timestamp":1555335000,"date":"2019-04-15","index":11309,"close":136.52,"high":136.79,"low":135.8,"open":136,"volume":5380900}],"post":[{"timestamp":1555421400,"date":"2019-04-16","index":11310,"close":138.02,"high":140.7,"low":137.56,"open":138.32,"volume":10745700},{"timestamp":1555507800,"date":"2019-04-17","index":11311,"close":138.52,"high":140.15,"low":137.67,"open":139,"volume":9543700},{"timestamp":1555594200,"date":"2019-04-18","index":11312,"close":137.52,"high":140.24,"low":135.75,"open":139.35,"volume":10485300},{"timestamp":1555939800,"date":"2019-04-22","index":11313,"close":137.83,"high":138.49,"low":136.46,"open":136.98,"volume":4666500},{"timestamp":1556026200,"date":"2019-04-23","index":11314,"close":139.9,"high":140.85,"low":137.25,"open":137.42,"volume":5790500},{"timestamp":1556112600,"date":"2019-04-24","index":11315,"close":139.2,"high":140.14,"low":138.86,"open":139.65,"volume":5676300},{"timestamp":1556199000,"date":"2019-04-25","index":11316,"close":139.65,"high":139.77,"low":137.96,"open":138.52,"volume":5218100},{"timestamp":1556285400,"date":"2019-04-26","index":11317,"close":140.39,"high":140.52,"low":139.31,"open":139.88,"volume":4613600},{"timestamp":1556544600,"date":"2019-04-29","index":11318,"close":139.84,"high":140.43,"low":139.58,"open":140.35,"volume":4275200},{"timestamp":1556631000,"date":"2019-04-30","index":11319,"close":141.2,"high":141.45,"low":138.96,"open":140.19,"volume":6003700},{"timestamp":1556717400,"date":"2019-05-01","index":11320,"close":141.95,"high":142.35,"low":139.75,"open":140.95,"volume":6656300}]},{"date":"2019-01-22","estimated":1.95,"reported":1.97,"pre":[{"timestamp":1546612200,"date":"2019-01-04","index":11240,"close":127.83,"high":128.65,"low":126.73,"open":127.12,"volume":8831700},{"timestamp":1546871400,"date":"2019-01-07","index":11241,"close":127.01,"high":128.35,"low":126.8,"open":127.63,"volume":8404700},{"timestamp":1546957800,"date":"2019-01-08","index":11242,"close":129.96,"high":130.5,"low":127.73,"open":128.18,"volume":9351600},{"timestamp":1547044200,"date":"2019-01-09","index":11243,"close":128.93,"high":130.24,"low":128.33,"open":129.83,"volume":7403500},{"timestamp":1547130600,"date":"2019-01-10","index":11244,"close":129.71,"high":129.89,"low":127.69,"open":127.69,"volume":6224400},{"timestamp":1547217000,"date":"2019-01-11","index":11245,"close":129.75,"high":129.84,"low":128.31,"open":129,"volume":5300400},{"timestamp":1547476200,"date":"2019-01-14","index":11246,"close":128.28,"high":128.96,"low":127.59,"open":128.74,"volume":7374400},{"timestamp":1547562600,"date":"2019-01-15","index":11247,"close":129.36,"high":129.49,"low":127.65,"open":128.52,"volume":5194400},{"timestamp":1547649000,"date":"2019-01-16","index":11248,"close":128.04,"high":129.41,"low":127.9,"open":129.41,"volume":6264200},{"timestamp":1547735400,"date":"2019-01-17","index":11249,"close":129.09,"high":129.52,"low":127.46,"open":127.71,"volume":7632000},{"timestamp":1547821800,"date":"2019-01-18","index":11250,"close":130.69,"high":131.18,"low":129.45,"open":129.9,"volume":10593000}],"post":[{"timestamp":1548167400,"date":"2019-01-22","index":11251,"close":128.8,"high":129.5,"low":127.01,"open":128.2,"volume":10568100},{"timestamp":1548253800,"date":"2019-01-23","index":11252,"close":128.8,"high":129.3,"low":127.93,"open":128.5,"volume":9267800},{"timestamp":1548340200,"date":"2019-01-24","index":11253,"close":127.03,"high":128.7,"low":125,"open":128.49,"volume":9917000},{"timestamp":1548426600,"date":"2019-01-25","index":11254,"close":128.23,"high":128.45,"low":127.03,"open":128.13,"volume":7585100},{"timestamp":1548685800,"date":"2019-01-28","index":11255,"close":128.99,"high":129.15,"low":127.29,"open":127.81,"volume":6927700},{"timestamp":1548772200,"date":"2019-01-29","index":11256,"close":130.33,"high":130.47,"low":128.5,"open":128.95,"volume":6669300},{"timestamp":1548858600,"date":"2019-01-30","index":11257,"close":131.64,"high":132.19,"low":130.3,"open":130.37,"volume":7299300},{"timestamp":1548945000,"date":"2019-01-31","index":11258,"close":133.08,"high":135.19,"low":130.87,"open":131.63,"volume":17298100},{"timestamp":1549031400,"date":"2019-02-01","index":11259,"close":134.2,"high":134.69,"low":133.47,"open":134.02,"volume":9575200},{"timestamp":1549290600,"date":"2019-02-04","index":11260,"close":132.88,"high":134.15,"low":132.21,"open":133.96,"volume":7759000},{"timestamp":1549377000,"date":"2019-02-05","index":11261,"close":132.88,"high":133.88,"low":132.75,"open":133.52,"volume":6449800}]},{"date":"2018-10-16","estimated":2.03,"reported":2.05,"pre":[{"timestamp":1538400600,"date":"2018-10-01","index":11175,"close":139.69,"high":139.85,"low":138,"open":138.26,"volume":4871800},{"timestamp":1538487000,"date":"2018-10-02","index":11176,"close":140.48,"high":140.73,"low":139.65,"open":139.79,"volume":6439100},{"timestamp":1538573400,"date":"2018-10-03","index":11177,"close":139.03,"high":141.27,"low":138.88,"open":140.54,"volume":5411800},{"timestamp":1538659800,"date":"2018-10-04","index":11178,"close":139.35,"high":139.53,"low":137.32,"open":138.55,"volume":4738700},{"timestamp":1538746200,"date":"2018-10-05","index":11179,"close":139.1,"high":140.25,"low":138.56,"open":139.8,"volume":4309300},{"timestamp":1539005400,"date":"2018-10-08","index":11180,"close":139.39,"high":139.68,"low":138.62,"open":138.9,"volume":5174100},{"timestamp":1539091800,"date":"2018-10-09","index":11181,"close":139.2,"high":139.62,"low":137.81,"open":138.74,"volume":4475300},{"timestamp":1539178200,"date":"2018-10-10","index":11182,"close":137.73,"high":140.46,"low":137.73,"open":139.35,"volume":7265600},{"timestamp":1539264600,"date":"2018-10-11","index":11183,"close":133.84,"high":138.66,"low":132.88,"open":137.91,"volume":11603200},{"timestamp":1539351000,"date":"2018-10-12","index":11184,"close":133.87,"high":134.41,"low":132.23,"open":134.4,"volume":6998000},{"timestamp":1539610200,"date":"2018-10-15","index":11185,"close":133.95,"high":135.3,"low":133.51,"open":133.88,"volume":6398700}],"post":[{"timestamp":1539696600,"date":"2018-10-16","index":11186,"close":136.56,"high":137.99,"low":134.75,"open":134.75,"volume":9592800},{"timestamp":1539783000,"date":"2018-10-17","index":11187,"close":139.46,"high":140,"low":136.21,"open":136.23,"volume":8261100},{"timestamp":1539869400,"date":"2018-10-18","index":11188,"close":139.5,"high":139.81,"low":137.71,"open":139.2,"volume":7583900},{"timestamp":1539955800,"date":"2018-10-19","index":11189,"close":139.05,"high":140,"low":137.91,"open":138.34,"volume":5924800},{"timestamp":1540215000,"date":"2018-10-22","index":11190,"close":138.68,"high":139.26,"low":138.14,"open":138.61,"volume":4864300},{"timestamp":1540301400,"date":"2018-10-23","index":11191,"close":138.93,"high":139.49,"low":137.45,"open":137.79,"volume":8282700},{"timestamp":1540387800,"date":"2018-10-24","index":11192,"close":137.47,"high":140.11,"low":137.17,"open":138.52,"volume":8279200},{"timestamp":1540474200,"date":"2018-10-25","index":11193,"close":138.47,"high":139.09,"low":135.05,"open":137.46,"volume":9720700},{"timestamp":1540560600,"date":"2018-10-26","index":11194,"close":136.97,"high":139.3,"low":135.33,"open":137.94,"volume":11371400},{"timestamp":1540819800,"date":"2018-10-29","index":11195,"close":137.55,"high":139.1,"low":136.22,"open":136.99,"volume":6783000},{"timestamp":1540906200,"date":"2018-10-30","index":11196,"close":140.75,"high":141.1,"low":137,"open":137.93,"volume":9646200}]},{"date":"2018-07-17","estimated":2.07,"reported":2.1,"pre":[{"timestamp":1530279000,"date":"2018-06-29","index":11111,"close":121.34,"high":123.18,"low":121.19,"open":122.24,"volume":7308700},{"timestamp":1530538200,"date":"2018-07-02","index":11112,"close":121.58,"high":121.73,"low":120.11,"open":121.34,"volume":5481400},{"timestamp":1530624600,"date":"2018-07-03","index":11113,"close":122.71,"high":123.46,"low":121.26,"open":121.65,"volume":4248100},{"timestamp":1530797400,"date":"2018-07-05","index":11114,"close":125,"high":125.12,"low":123.23,"open":123.6,"volume":7319100},{"timestamp":1530883800,"date":"2018-07-06","index":11115,"close":125.75,"high":125.92,"low":124.61,"open":125.16,"volume":7297900},{"timestamp":1531143000,"date":"2018-07-09","index":11116,"close":126.05,"high":126.75,"low":125.6,"open":126.22,"volume":6706100},{"timestamp":1531229400,"date":"2018-07-10","index":11117,"close":127.38,"high":127.52,"low":126.11,"open":126.37,"volume":5075600},{"timestamp":1531315800,"date":"2018-07-11","index":11118,"close":126.24,"high":127.44,"low":126.06,"open":127.41,"volume":4827400},{"timestamp":1531402200,"date":"2018-07-12","index":11119,"close":127.76,"high":128.21,"low":127.17,"open":127.71,"volume":6199000},{"timestamp":1531488600,"date":"2018-07-13","index":11120,"close":125.93,"high":127.5,"low":125.32,"open":125.32,"volume":8250200},{"timestamp":1531747800,"date":"2018-07-16","index":11121,"close":124.69,"high":126.1,"low":124.16,"open":126,"volume":7314400}],"post":[{"timestamp":1531834200,"date":"2018-07-17","index":11122,"close":129.11,"high":130.54,"low":127.56,"open":128.53,"volume":12858700},{"timestamp":1531920600,"date":"2018-07-18","index":11123,"close":127.8,"high":129.05,"low":127.17,"open":128.81,"volume":7152000},{"timestamp":1532007000,"date":"2018-07-19","index":11124,"close":125.94,"high":127.7,"low":125.87,"open":127.53,"volume":5984600},{"timestamp":1532093400,"date":"2018-07-20","index":11125,"close":125.85,"high":126.14,"low":125.12,"open":125.3,"volume":5835500},{"timestamp":1532352600,"date":"2018-07-23","index":11126,"close":126.63,"high":126.68,"low":125.45,"open":125.75,"volume":4631100},{"timestamp":1532439000,"date":"2018-07-24","index":11127,"close":129.36,"high":129.62,"low":127.15,"open":127.24,"volume":7158800},{"timestamp":1532525400,"date":"2018-07-25","index":11128,"close":128.62,"high":129.23,"low":127.65,"open":129.14,"volume":6523000},{"timestamp":1532611800,"date":"2018-07-26","index":11129,"close":130.28,"high":131.22,"low":129.85,"open":129.9,"volume":7640600},{"timestamp":1532698200,"date":"2018-07-27","index":11130,"close":131.55,"high":132.27,"low":129.94,"open":129.98,"volume":6620400},{"timestamp":1532957400,"date":"2018-07-30","index":11131,"close":132.17,"high":132.49,"low":131.25,"open":131.78,"volume":11013100},{"timestamp":1533043800,"date":"2018-07-31","index":11132,"close":132.52,"high":132.64,"low":131.77,"open":132.28,"volume":7598900}]},{"date":"2018-04-17","estimated":2.02,"reported":2.06,"pre":[{"timestamp":1522675800,"date":"2018-04-02","index":11048,"close":124.56,"high":127.88,"low":123.54,"open":127.82,"volume":8916900},{"timestamp":1522762200,"date":"2018-04-03","index":11049,"close":128.35,"high":128.49,"low":124.68,"open":125.18,"volume":8035000},{"timestamp":1522848600,"date":"2018-04-04","index":11050,"close":130.41,"high":131.12,"low":126.39,"open":126.9,"volume":7717100},{"timestamp":1522935000,"date":"2018-04-05","index":11051,"close":130.71,"high":131.2,"low":129.5,"open":130.41,"volume":5621700},{"timestamp":1523021400,"date":"2018-04-06","index":11052,"close":128.1,"high":130.64,"low":126.41,"open":130.22,"volume":6399300},{"timestamp":1523280600,"date":"2018-04-09","index":11053,"close":129.48,"high":131.14,"low":127.68,"open":128.65,"volume":6395800},{"timestamp":1523367000,"date":"2018-04-10","index":11054,"close":130.25,"high":130.91,"low":129.29,"open":130.25,"volume":6019300},{"timestamp":1523453400,"date":"2018-04-11","index":11055,"close":129.63,"high":130.35,"low":129.03,"open":129.14,"volume":4575400},{"timestamp":1523539800,"date":"2018-04-12","index":11056,"close":130.43,"high":131.31,"low":129.86,"open":130.09,"volume":4559800},{"timestamp":1523626200,"date":"2018-04-13","index":11057,"close":130.62,"high":131.42,"low":129.63,"open":131.09,"volume":4742300},{"timestamp":1523885400,"date":"2018-04-16","index":11058,"close":131.76,"high":132.88,"low":131.28,"open":131.41,"volume":6379600}],"post":[{"timestamp":1523971800,"date":"2018-04-17","index":11059,"close":130.54,"high":132.2,"low":128.81,"open":132.11,"volume":11008700},{"timestamp":1524058200,"date":"2018-04-18","index":11060,"close":127.72,"high":129.9,"low":126.94,"open":129.69,"volume":9383600},{"timestamp":1524144600,"date":"2018-04-19","index":11061,"close":127.55,"high":128.27,"low":126.89,"open":127.63,"volume":5959500},{"timestamp":1524231000,"date":"2018-04-20","index":11062,"close":126.66,"high":128.3,"low":126.17,"open":128,"volume":7743900},{"timestamp":1524490200,"date":"2018-04-23","index":11063,"close":126.83,"high":127.3,"low":125.78,"open":126.88,"volume":7501900},{"timestamp":1524576600,"date":"2018-04-24","index":11064,"close":126.19,"high":127.46,"low":125.31,"open":126.94,"volume":6577500},{"timestamp":1524663000,"date":"2018-04-25","index":11065,"close":126.76,"high":126.85,"low":125.28,"open":125.91,"volume":5859600},{"timestamp":1524749400,"date":"2018-04-26","index":11066,"close":128.01,"high":129.22,"low":126.62,"open":126.62,"volume":8211100},{"timestamp":1524835800,"date":"2018-04-27","index":11067,"close":128.27,"high":128.79,"low":127.5,"open":127.73,"volume":4266800},{"timestamp":1525095000,"date":"2018-04-30","index":11068,"close":126.49,"high":128.98,"low":126.49,"open":128.86,"volume":8219400},{"timestamp":1525181400,"date":"2018-05-01","index":11069,"close":126.01,"high":126.64,"low":124.97,"open":126.32,"volume":5122600}]},{"date":"2018-01-23","estimated":1.72,"reported":1.74,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":10990,"close":141.71,"high":141.82,"low":140.28,"open":140.69,"volume":6158800},{"timestamp":1515421800,"date":"2018-01-08","index":10991,"close":141.89,"high":142,"low":140.92,"open":141.7,"volume":5129800},{"timestamp":1515508200,"date":"2018-01-09","index":10992,"close":144.14,"high":145.68,"low":142.26,"open":142.37,"volume":8897000},{"timestamp":1515594600,"date":"2018-01-10","index":10993,"close":143.97,"high":144.16,"low":143.32,"open":143.55,"volume":6558600},{"timestamp":1515681000,"date":"2018-01-11","index":10994,"close":144.79,"high":144.9,"low":143.69,"open":144.13,"volume":4962200},{"timestamp":1515767400,"date":"2018-01-12","index":10995,"close":145.76,"high":146.42,"low":144.9,"open":144.99,"volume":5450600},{"timestamp":1516113000,"date":"2018-01-16","index":10996,"close":146.86,"high":148.06,"low":146.03,"open":146.42,"volume":8804000},{"timestamp":1516199400,"date":"2018-01-17","index":10997,"close":146.98,"high":148.32,"low":145.48,"open":147.84,"volume":10619700},{"timestamp":1516285800,"date":"2018-01-18","index":10998,"close":146.92,"high":147.44,"low":145.97,"open":146.93,"volume":5554800},{"timestamp":1516372200,"date":"2018-01-19","index":10999,"close":147.36,"high":147.65,"low":146.42,"open":147.46,"volume":8738800},{"timestamp":1516631400,"date":"2018-01-22","index":11000,"close":148.14,"high":148.14,"low":146.72,"open":147.01,"volume":7010400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":11001,"close":141.83,"high":147.44,"low":141.62,"open":146.96,"volume":17473600},{"timestamp":1516804200,"date":"2018-01-24","index":11002,"close":142.07,"high":143.56,"low":141.8,"open":143.5,"volume":13034400},{"timestamp":1516890600,"date":"2018-01-25","index":11003,"close":144.4,"high":144.66,"low":142.21,"open":142.31,"volume":7938800},{"timestamp":1516977000,"date":"2018-01-26","index":11004,"close":145.33,"high":145.6,"low":144.13,"open":144.5,"volume":8065600},{"timestamp":1517236200,"date":"2018-01-29","index":11005,"close":143.68,"high":144.94,"low":143.53,"open":144.85,"volume":8013400},{"timestamp":1517322600,"date":"2018-01-30","index":11006,"close":142.43,"high":143.82,"low":142.43,"open":143.4,"volume":8376100},{"timestamp":1517409000,"date":"2018-01-31","index":11007,"close":138.19,"high":142.57,"low":138.1,"open":142.57,"volume":13137400},{"timestamp":1517495400,"date":"2018-02-01","index":11008,"close":140.02,"high":140.67,"low":137,"open":137.53,"volume":9393600},{"timestamp":1517581800,"date":"2018-02-02","index":11009,"close":137.68,"high":140.36,"low":137.38,"open":139.02,"volume":9262500},{"timestamp":1517841000,"date":"2018-02-05","index":11010,"close":130.39,"high":137,"low":122.15,"open":136.58,"volume":19954100},{"timestamp":1517927400,"date":"2018-02-06","index":11011,"close":131.83,"high":132.99,"low":128,"open":130.01,"volume":19193500}]},{"date":"2017-10-17","estimated":1.8,"reported":1.9,"pre":[{"timestamp":1506951000,"date":"2017-10-02","index":10924,"close":131.22,"high":131.33,"low":130.02,"open":130.16,"volume":4492900},{"timestamp":1507037400,"date":"2017-10-03","index":10925,"close":132.1,"high":132.4,"low":131.36,"open":131.65,"volume":3900800},{"timestamp":1507123800,"date":"2017-10-04","index":10926,"close":132.89,"high":133.18,"low":132.1,"open":132.4,"volume":3589000},{"timestamp":1507210200,"date":"2017-10-05","index":10927,"close":133.19,"high":133.31,"low":132.36,"open":132.89,"volume":3741100},{"timestamp":1507296600,"date":"2017-10-06","index":10928,"close":133.22,"high":133.25,"low":132.48,"open":133,"volume":2469500},{"timestamp":1507555800,"date":"2017-10-09","index":10929,"close":133.45,"high":133.82,"low":133.17,"open":133.66,"volume":3750500},{"timestamp":1507642200,"date":"2017-10-10","index":10930,"close":133.9,"high":134.13,"low":132.92,"open":133.56,"volume":4184600},{"timestamp":1507728600,"date":"2017-10-11","index":10931,"close":136.65,"high":137.08,"low":134.37,"open":134.88,"volume":8269400},{"timestamp":1507815000,"date":"2017-10-12","index":10932,"close":136.83,"high":137.52,"low":136.02,"open":136.34,"volume":5172800},{"timestamp":1507901400,"date":"2017-10-13","index":10933,"close":136.43,"high":137.42,"low":136.34,"open":136.6,"volume":4106600},{"timestamp":1508160600,"date":"2017-10-16","index":10934,"close":136.12,"high":137.26,"low":135.54,"open":136.45,"volume":5120100}],"post":[{"timestamp":1508247000,"date":"2017-10-17","index":10935,"close":140.79,"high":141.12,"low":137.06,"open":137.67,"volume":11717300},{"timestamp":1508333400,"date":"2017-10-18","index":10936,"close":140.68,"high":141.58,"low":140.07,"open":140.79,"volume":6827700},{"timestamp":1508419800,"date":"2017-10-19","index":10937,"close":142.04,"high":142.98,"low":140.54,"open":140.71,"volume":9181300},{"timestamp":1508506200,"date":"2017-10-20","index":10938,"close":142.4,"high":143.62,"low":141.83,"open":142.38,"volume":5634500},{"timestamp":1508765400,"date":"2017-10-23","index":10939,"close":143.62,"high":144.35,"low":142.08,"open":142.13,"volume":6686000},{"timestamp":1508851800,"date":"2017-10-24","index":10940,"close":141.64,"high":143.38,"low":140.93,"open":143.38,"volume":6585800},{"timestamp":1508938200,"date":"2017-10-25","index":10941,"close":142.36,"high":143.23,"low":140.96,"open":141.16,"volume":6563600},{"timestamp":1509024600,"date":"2017-10-26","index":10942,"close":141.81,"high":143.75,"low":141.38,"open":142.51,"volume":5841100},{"timestamp":1509111000,"date":"2017-10-27","index":10943,"close":141.78,"high":142.7,"low":140.2,"open":141,"volume":5140100},{"timestamp":1509370200,"date":"2017-10-30","index":10944,"close":140,"high":141.21,"low":139.32,"open":141.08,"volume":6034300},{"timestamp":1509456600,"date":"2017-10-31","index":10945,"close":139.41,"high":140.26,"low":138.98,"open":140.02,"volume":4832100}]},{"date":"2017-07-18","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1498829400,"date":"2017-06-30","index":10860,"close":132.29,"high":133.2,"low":132.28,"open":132.7,"volume":5264400},{"timestamp":1499088600,"date":"2017-07-03","index":10861,"close":132.9,"high":133.32,"low":132.65,"open":132.79,"volume":2931000},{"timestamp":1499261400,"date":"2017-07-05","index":10862,"close":133.64,"high":134.06,"low":132.42,"open":132.98,"volume":4302700},{"timestamp":1499347800,"date":"2017-07-06","index":10863,"close":132.52,"high":133.97,"low":132.41,"open":133.61,"volume":4282200},{"timestamp":1499434200,"date":"2017-07-07","index":10864,"close":132.54,"high":133,"low":131.69,"open":132.91,"volume":4994100},{"timestamp":1499693400,"date":"2017-07-10","index":10865,"close":131.55,"high":132.87,"low":131.23,"open":132.74,"volume":4019600},{"timestamp":1499779800,"date":"2017-07-11","index":10866,"close":131.23,"high":131.79,"low":130.48,"open":131.43,"volume":3733100},{"timestamp":1499866200,"date":"2017-07-12","index":10867,"close":132.23,"high":132.89,"low":131.77,"open":132.04,"volume":5053200},{"timestamp":1499952600,"date":"2017-07-13","index":10868,"close":131.86,"high":132.22,"low":130.99,"open":132.1,"volume":4424400},{"timestamp":1500039000,"date":"2017-07-14","index":10869,"close":132.6,"high":133,"low":131.74,"open":132,"volume":4383100},{"timestamp":1500298200,"date":"2017-07-17","index":10870,"close":132.15,"high":132.93,"low":131.75,"open":132.71,"volume":4939400}],"post":[{"timestamp":1500384600,"date":"2017-07-18","index":10871,"close":134.46,"high":134.95,"low":131.08,"open":131.62,"volume":10256000},{"timestamp":1500471000,"date":"2017-07-19","index":10872,"close":135.21,"high":135.41,"low":134.52,"open":134.84,"volume":5503300},{"timestamp":1500557400,"date":"2017-07-20","index":10873,"close":136.57,"high":137.08,"low":135.62,"open":135.73,"volume":6088600},{"timestamp":1500643800,"date":"2017-07-21","index":10874,"close":135.31,"high":136.27,"low":135.1,"open":135.33,"volume":6773500},{"timestamp":1500903000,"date":"2017-07-24","index":10875,"close":133.01,"high":135.16,"low":132.85,"open":134.99,"volume":8306700},{"timestamp":1500989400,"date":"2017-07-25","index":10876,"close":131.88,"high":133.85,"low":131.45,"open":133.74,"volume":6262900},{"timestamp":1501075800,"date":"2017-07-26","index":10877,"close":130.95,"high":132.24,"low":130.75,"open":131.66,"volume":5382200},{"timestamp":1501162200,"date":"2017-07-27","index":10878,"close":130.83,"high":131.15,"low":129.57,"open":130.85,"volume":5838100},{"timestamp":1501248600,"date":"2017-07-28","index":10879,"close":131.85,"high":131.99,"low":130.52,"open":131.14,"volume":4970900},{"timestamp":1501507800,"date":"2017-07-31","index":10880,"close":132.72,"high":133.58,"low":132.1,"open":132.14,"volume":5440800},{"timestamp":1501594200,"date":"2017-08-01","index":10881,"close":132.51,"high":133.35,"low":132.28,"open":133.17,"volume":3837600}]},{"date":"2017-04-18","estimated":1.77,"reported":1.83,"pre":[{"timestamp":1490967000,"date":"2017-03-31","index":10797,"close":124.55,"high":124.83,"low":124.03,"open":124.11,"volume":5657600},{"timestamp":1491226200,"date":"2017-04-03","index":10798,"close":124.69,"high":125.31,"low":124.28,"open":124.73,"volume":4956400},{"timestamp":1491312600,"date":"2017-04-04","index":10799,"close":124.68,"high":124.77,"low":124.22,"open":124.51,"volume":5358500},{"timestamp":1491399000,"date":"2017-04-05","index":10800,"close":124.8,"high":125.6,"low":124.41,"open":124.72,"volume":5646300},{"timestamp":1491485400,"date":"2017-04-06","index":10801,"close":125.05,"high":125.46,"low":124.5,"open":124.85,"volume":4324200},{"timestamp":1491571800,"date":"2017-04-07","index":10802,"close":124.92,"high":125.47,"low":124.83,"open":125.12,"volume":3615100},{"timestamp":1491831000,"date":"2017-04-10","index":10803,"close":124.34,"high":124.95,"low":124.23,"open":124.87,"volume":4594200},{"timestamp":1491917400,"date":"2017-04-11","index":10804,"close":124.22,"high":124.79,"low":123.95,"open":124.26,"volume":4161500},{"timestamp":1492003800,"date":"2017-04-12","index":10805,"close":125.4,"high":125.46,"low":124.36,"open":124.54,"volume":5556600},{"timestamp":1492090200,"date":"2017-04-13","index":10806,"close":124.99,"high":125.65,"low":124.96,"open":125.13,"volume":5396500},{"timestamp":1492435800,"date":"2017-04-17","index":10807,"close":125.72,"high":125.81,"low":124.93,"open":125.02,"volume":5367500}],"post":[{"timestamp":1492522200,"date":"2017-04-18","index":10808,"close":121.82,"high":123.37,"low":120.95,"open":123.18,"volume":13485700},{"timestamp":1492608600,"date":"2017-04-19","index":10809,"close":121.37,"high":122.28,"low":121.11,"open":122.1,"volume":6993100},{"timestamp":1492695000,"date":"2017-04-20","index":10810,"close":121.87,"high":122.15,"low":121.35,"open":121.86,"volume":6330100},{"timestamp":1492781400,"date":"2017-04-21","index":10811,"close":121.76,"high":122.04,"low":121.54,"open":121.78,"volume":6021700},{"timestamp":1493040600,"date":"2017-04-24","index":10812,"close":122.89,"high":123.21,"low":122.15,"open":122.52,"volume":5679000},{"timestamp":1493127000,"date":"2017-04-25","index":10813,"close":123.43,"high":123.75,"low":123.01,"open":123.34,"volume":5090000},{"timestamp":1493213400,"date":"2017-04-26","index":10814,"close":123.51,"high":124.26,"low":123.48,"open":123.79,"volume":5021800},{"timestamp":1493299800,"date":"2017-04-27","index":10815,"close":123.74,"high":124.31,"low":123.4,"open":123.58,"volume":4225200},{"timestamp":1493386200,"date":"2017-04-28","index":10816,"close":123.47,"high":123.9,"low":123.13,"open":123.85,"volume":4381800},{"timestamp":1493645400,"date":"2017-05-01","index":10817,"close":123.34,"high":123.78,"low":123,"open":123.4,"volume":4556400},{"timestamp":1493731800,"date":"2017-05-02","index":10818,"close":123.7,"high":123.74,"low":122.89,"open":123.52,"volume":4881600}]},{"date":"2017-01-24","estimated":1.56,"reported":1.58,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10739,"close":116.3,"high":117,"low":115.76,"open":116.67,"volume":5221400},{"timestamp":1483972200,"date":"2017-01-09","index":10740,"close":116.28,"high":116.61,"low":115.89,"open":116.35,"volume":5457500},{"timestamp":1484058600,"date":"2017-01-10","index":10741,"close":116.16,"high":117,"low":115.87,"open":116.03,"volume":5312800},{"timestamp":1484145000,"date":"2017-01-11","index":10742,"close":114.73,"high":116.25,"low":114.02,"open":116.08,"volume":8887200},{"timestamp":1484231400,"date":"2017-01-12","index":10743,"close":114.62,"high":114.73,"low":113.37,"open":114.27,"volume":6627300},{"timestamp":1484317800,"date":"2017-01-13","index":10744,"close":114.6,"high":115.02,"low":114.44,"open":114.94,"volume":4935200},{"timestamp":1484663400,"date":"2017-01-17","index":10745,"close":114.87,"high":115.05,"low":113.67,"open":113.94,"volume":6255400},{"timestamp":1484749800,"date":"2017-01-18","index":10746,"close":114.7,"high":115.1,"low":114.41,"open":114.87,"volume":5014600},{"timestamp":1484836200,"date":"2017-01-19","index":10747,"close":114.2,"high":114.9,"low":113.92,"open":114.68,"volume":5540800},{"timestamp":1484922600,"date":"2017-01-20","index":10748,"close":114.15,"high":115.03,"low":114.08,"open":114.49,"volume":7502400},{"timestamp":1485181800,"date":"2017-01-23","index":10749,"close":113.91,"high":114.77,"low":113.8,"open":114.51,"volume":7989800}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10750,"close":111.76,"high":113.3,"low":111.15,"open":112.91,"volume":12450300},{"timestamp":1485354600,"date":"2017-01-25","index":10751,"close":112.8,"high":112.8,"low":110.76,"open":111.93,"volume":9385500},{"timestamp":1485441000,"date":"2017-01-26","index":10752,"close":111.84,"high":112.84,"low":111.6,"open":112,"volume":10164300},{"timestamp":1485527400,"date":"2017-01-27","index":10753,"close":113.38,"high":113.54,"low":111.9,"open":112,"volume":8886100},{"timestamp":1485786600,"date":"2017-01-30","index":10754,"close":113.13,"high":113.6,"low":112.85,"open":113.4,"volume":6969400},{"timestamp":1485873000,"date":"2017-01-31","index":10755,"close":113.25,"high":113.4,"low":112.43,"open":112.79,"volume":8713400},{"timestamp":1485959400,"date":"2017-02-01","index":10756,"close":113.23,"high":113.32,"low":112.47,"open":112.48,"volume":7082300},{"timestamp":1486045800,"date":"2017-02-02","index":10757,"close":113.57,"high":113.62,"low":112.77,"open":112.82,"volume":7826300},{"timestamp":1486132200,"date":"2017-02-03","index":10758,"close":113.64,"high":113.66,"low":112.66,"open":113.5,"volume":7267600},{"timestamp":1486391400,"date":"2017-02-06","index":10759,"close":113.4,"high":113.59,"low":112.62,"open":113.46,"volume":6178400},{"timestamp":1486477800,"date":"2017-02-07","index":10760,"close":113.48,"high":113.62,"low":113.05,"open":113.6,"volume":5507900}]},{"date":"2016-10-18","estimated":1.66,"reported":1.68,"pre":[{"timestamp":1475501400,"date":"2016-10-03","index":10673,"close":118.81,"high":119.01,"low":117.43,"open":118,"volume":6098600},{"timestamp":1475587800,"date":"2016-10-04","index":10674,"close":118.82,"high":119.48,"low":118.28,"open":118.84,"volume":5733900},{"timestamp":1475674200,"date":"2016-10-05","index":10675,"close":119.18,"high":119.44,"low":118.6,"open":119.22,"volume":5778700},{"timestamp":1475760600,"date":"2016-10-06","index":10676,"close":118.75,"high":118.85,"low":117.92,"open":118.5,"volume":4448500},{"timestamp":1475847000,"date":"2016-10-07","index":10677,"close":119.24,"high":119.57,"low":118.69,"open":119.17,"volume":4799300},{"timestamp":1476106200,"date":"2016-10-10","index":10678,"close":119.8,"high":120.2,"low":119.35,"open":119.51,"volume":3657000},{"timestamp":1476192600,"date":"2016-10-11","index":10679,"close":117.64,"high":119.63,"low":117.06,"open":119.41,"volume":6394200},{"timestamp":1476279000,"date":"2016-10-12","index":10680,"close":117.97,"high":118.43,"low":117.5,"open":117.96,"volume":4685200},{"timestamp":1476365400,"date":"2016-10-13","index":10681,"close":118.26,"high":119.2,"low":117.28,"open":117.54,"volume":7387400},{"timestamp":1476451800,"date":"2016-10-14","index":10682,"close":117.56,"high":118.8,"low":117.56,"open":118.5,"volume":5640500},{"timestamp":1476711000,"date":"2016-10-17","index":10683,"close":118.49,"high":118.55,"low":117.5,"open":117.5,"volume":6956400}],"post":[{"timestamp":1476797400,"date":"2016-10-18","index":10684,"close":115.41,"high":118.48,"low":115.16,"open":117.38,"volume":12598300},{"timestamp":1476883800,"date":"2016-10-19","index":10685,"close":114.59,"high":115.89,"low":114.46,"open":115.57,"volume":7400900},{"timestamp":1476970200,"date":"2016-10-20","index":10686,"close":114.87,"high":115.7,"low":114.59,"open":114.83,"volume":6973000},{"timestamp":1477056600,"date":"2016-10-21","index":10687,"close":113.44,"high":114.24,"low":112.99,"open":114.11,"volume":8422000},{"timestamp":1477315800,"date":"2016-10-24","index":10688,"close":113.61,"high":114.19,"low":113.44,"open":113.93,"volume":6141900},{"timestamp":1477402200,"date":"2016-10-25","index":10689,"close":113.96,"high":114.16,"low":113.09,"open":113.64,"volume":5595000},{"timestamp":1477488600,"date":"2016-10-26","index":10690,"close":114.56,"high":115.22,"low":113.6,"open":113.64,"volume":6429200},{"timestamp":1477575000,"date":"2016-10-27","index":10691,"close":115.7,"high":116.55,"low":114.79,"open":114.98,"volume":7548700},{"timestamp":1477661400,"date":"2016-10-28","index":10692,"close":115.33,"high":115.91,"low":114.57,"open":115.82,"volume":8813300},{"timestamp":1477920600,"date":"2016-10-31","index":10693,"close":115.99,"high":116.23,"low":114.5,"open":115.28,"volume":8552500},{"timestamp":1478007000,"date":"2016-11-01","index":10694,"close":115.34,"high":115.94,"low":114.63,"open":114.76,"volume":7591900}]},{"date":"2016-07-19","estimated":1.68,"reported":1.74,"pre":[{"timestamp":1467379800,"date":"2016-07-01","index":10609,"close":121.29,"high":121.54,"low":120.79,"open":121.3,"volume":7051400},{"timestamp":1467725400,"date":"2016-07-05","index":10610,"close":122.27,"high":123.23,"low":121.34,"open":121.36,"volume":9334100},{"timestamp":1467811800,"date":"2016-07-06","index":10611,"close":122.64,"high":122.66,"low":121.54,"open":121.93,"volume":9332400},{"timestamp":1467898200,"date":"2016-07-07","index":10612,"close":122.51,"high":122.81,"low":122.01,"open":122.59,"volume":6058700},{"timestamp":1467984600,"date":"2016-07-08","index":10613,"close":122.85,"high":123.1,"low":121.96,"open":123,"volume":6129900},{"timestamp":1468243800,"date":"2016-07-11","index":10614,"close":122.93,"high":123.45,"low":122.41,"open":122.71,"volume":6711600},{"timestamp":1468330200,"date":"2016-07-12","index":10615,"close":122.92,"high":123.2,"low":122.61,"open":122.65,"volume":6415900},{"timestamp":1468416600,"date":"2016-07-13","index":10616,"close":123,"high":123.4,"low":122.3,"open":122.68,"volume":5230800},{"timestamp":1468503000,"date":"2016-07-14","index":10617,"close":123.18,"high":123.74,"low":122.91,"open":122.98,"volume":5322700},{"timestamp":1468589400,"date":"2016-07-15","index":10618,"close":123,"high":124.3,"low":122.71,"open":123.77,"volume":7192800},{"timestamp":1468848600,"date":"2016-07-18","index":10619,"close":123.14,"high":123.22,"low":122.44,"open":123,"volume":6599200}],"post":[{"timestamp":1468935000,"date":"2016-07-19","index":10620,"close":125.25,"high":125.75,"low":123.34,"open":124.78,"volume":11325700},{"timestamp":1469021400,"date":"2016-07-20","index":10621,"close":125.14,"high":126.07,"low":125.04,"open":125.84,"volume":7334600},{"timestamp":1469107800,"date":"2016-07-21","index":10622,"close":125.15,"high":125.74,"low":124.89,"open":125.21,"volume":5492600},{"timestamp":1469194200,"date":"2016-07-22","index":10623,"close":125.03,"high":125.35,"low":124.65,"open":125.12,"volume":5839200},{"timestamp":1469453400,"date":"2016-07-25","index":10624,"close":124.89,"high":125.13,"low":124.14,"open":125.07,"volume":4880600},{"timestamp":1469539800,"date":"2016-07-26","index":10625,"close":125.15,"high":125.55,"low":124.75,"open":125.03,"volume":5589900},{"timestamp":1469626200,"date":"2016-07-27","index":10626,"close":124.77,"high":125.23,"low":124.34,"open":125.1,"volume":4812600},{"timestamp":1469712600,"date":"2016-07-28","index":10627,"close":124.46,"high":125,"low":124.41,"open":124.98,"volume":4320400},{"timestamp":1469799000,"date":"2016-07-29","index":10628,"close":125.23,"high":125.32,"low":124.34,"open":124.34,"volume":7020900},{"timestamp":1470058200,"date":"2016-08-01","index":10629,"close":125.4,"high":125.71,"low":125.1,"open":125.31,"volume":4615100},{"timestamp":1470144600,"date":"2016-08-02","index":10630,"close":124.85,"high":125.9,"low":124.48,"open":125.65,"volume":7158700}]},{"date":"2016-04-19","estimated":1.65,"reported":1.68,"pre":[{"timestamp":1459776600,"date":"2016-04-04","index":10546,"close":108.59,"high":109.1,"low":108.26,"open":108.82,"volume":10668900},{"timestamp":1459863000,"date":"2016-04-05","index":10547,"close":108.95,"high":109.84,"low":108.01,"open":108.23,"volume":7939000},{"timestamp":1459949400,"date":"2016-04-06","index":10548,"close":109.42,"high":109.5,"low":107.88,"open":108.72,"volume":6828700},{"timestamp":1460035800,"date":"2016-04-07","index":10549,"close":109.27,"high":109.62,"low":108.63,"open":109,"volume":7822900},{"timestamp":1460122200,"date":"2016-04-08","index":10550,"close":109.1,"high":109.64,"low":108.76,"open":109.37,"volume":6301600},{"timestamp":1460381400,"date":"2016-04-11","index":10551,"close":108.97,"high":109.62,"low":108.65,"open":109.15,"volume":6823900},{"timestamp":1460467800,"date":"2016-04-12","index":10552,"close":109.6,"high":110.24,"low":108.75,"open":109,"volume":8412300},{"timestamp":1460554200,"date":"2016-04-13","index":10553,"close":109.87,"high":110.35,"low":109.31,"open":110,"volume":5758300},{"timestamp":1460640600,"date":"2016-04-14","index":10554,"close":109.84,"high":110.29,"low":109.45,"open":110,"volume":4457100},{"timestamp":1460727000,"date":"2016-04-15","index":10555,"close":110.18,"high":110.4,"low":109.5,"open":110.07,"volume":10057900},{"timestamp":1460986200,"date":"2016-04-18","index":10556,"close":110.93,"high":111.1,"low":109.67,"open":110,"volume":7772500}],"post":[{"timestamp":1461072600,"date":"2016-04-19","index":10557,"close":112.68,"high":113.95,"low":111.48,"open":111.65,"volume":10526400},{"timestamp":1461159000,"date":"2016-04-20","index":10558,"close":113.58,"high":114.19,"low":113.05,"open":113.19,"volume":8213400},{"timestamp":1461245400,"date":"2016-04-21","index":10559,"close":113.57,"high":113.73,"low":112.77,"open":113.31,"volume":7884500},{"timestamp":1461331800,"date":"2016-04-22","index":10560,"close":113.32,"high":113.75,"low":112.83,"open":113.43,"volume":7508700},{"timestamp":1461591000,"date":"2016-04-25","index":10561,"close":113.51,"high":113.55,"low":112.48,"open":113.31,"volume":6139900},{"timestamp":1461677400,"date":"2016-04-26","index":10562,"close":112.91,"high":113.56,"low":112.65,"open":113.45,"volume":5853600},{"timestamp":1461763800,"date":"2016-04-27","index":10563,"close":112.77,"high":113.2,"low":112.46,"open":112.96,"volume":5759300},{"timestamp":1461850200,"date":"2016-04-28","index":10564,"close":112.48,"high":112.71,"low":111.64,"open":112.1,"volume":6640000},{"timestamp":1461936600,"date":"2016-04-29","index":10565,"close":112.08,"high":112.22,"low":111.51,"open":112.06,"volume":7774500},{"timestamp":1462195800,"date":"2016-05-02","index":10566,"close":112.75,"high":112.79,"low":111.93,"open":112.22,"volume":5178800},{"timestamp":1462282200,"date":"2016-05-03","index":10567,"close":112.69,"high":113.1,"low":112.12,"open":112.56,"volume":7554500}]},{"date":"2016-01-26","estimated":1.42,"reported":1.44,"pre":[{"timestamp":1452263400,"date":"2016-01-08","index":10488,"close":98.16,"high":99.94,"low":97.85,"open":99.88,"volume":9766700},{"timestamp":1452522600,"date":"2016-01-11","index":10489,"close":97.57,"high":98.63,"low":96.08,"open":98.24,"volume":8151400},{"timestamp":1452609000,"date":"2016-01-12","index":10490,"close":98.24,"high":98.63,"low":97.24,"open":97.99,"volume":6745000},{"timestamp":1452695400,"date":"2016-01-13","index":10491,"close":97.02,"high":98.98,"low":96.84,"open":98.49,"volume":8290700},{"timestamp":1452781800,"date":"2016-01-14","index":10492,"close":98.89,"high":99.47,"low":97,"open":97.1,"volume":10164300},{"timestamp":1452868200,"date":"2016-01-15","index":10493,"close":97,"high":98,"low":96.25,"open":96.37,"volume":12662200},{"timestamp":1453213800,"date":"2016-01-19","index":10494,"close":97.5,"high":98.41,"low":96.9,"open":97.93,"volume":12457800},{"timestamp":1453300200,"date":"2016-01-20","index":10495,"close":95.75,"high":97.28,"low":94.53,"open":96.11,"volume":12685200},{"timestamp":1453386600,"date":"2016-01-21","index":10496,"close":95.94,"high":96.64,"low":94.28,"open":95.77,"volume":11266400},{"timestamp":1453473000,"date":"2016-01-22","index":10497,"close":96.75,"high":97.09,"low":95.95,"open":97.02,"volume":8380000},{"timestamp":1453732200,"date":"2016-01-25","index":10498,"close":96.4,"high":97.69,"low":96.04,"open":96.72,"volume":9350200}],"post":[{"timestamp":1453818600,"date":"2016-01-26","index":10499,"close":101.18,"high":101.34,"low":97.14,"open":97.26,"volume":17266600},{"timestamp":1453905000,"date":"2016-01-27","index":10500,"close":102.16,"high":103.38,"low":100.49,"open":100.49,"volume":19330500},{"timestamp":1453991400,"date":"2016-01-28","index":10501,"close":102.27,"high":103.04,"low":101.85,"open":102.5,"volume":12789500},{"timestamp":1454077800,"date":"2016-01-29","index":10502,"close":104.44,"high":104.75,"low":102.63,"open":102.89,"volume":15614600},{"timestamp":1454337000,"date":"2016-02-01","index":10503,"close":104.37,"high":104.79,"low":103.22,"open":103.61,"volume":9803700},{"timestamp":1454423400,"date":"2016-02-02","index":10504,"close":103.41,"high":104.26,"low":103,"open":103.3,"volume":10616300},{"timestamp":1454509800,"date":"2016-02-03","index":10505,"close":104.14,"high":104.38,"low":102.01,"open":103.65,"volume":10168600},{"timestamp":1454596200,"date":"2016-02-04","index":10506,"close":103.9,"high":104.09,"low":102.73,"open":103.61,"volume":10389000},{"timestamp":1454682600,"date":"2016-02-05","index":10507,"close":100.54,"high":102.77,"low":99.78,"open":102.66,"volume":15522200},{"timestamp":1454941800,"date":"2016-02-08","index":10508,"close":102,"high":103.51,"low":100.22,"open":100.31,"volume":14323800},{"timestamp":1455028200,"date":"2016-02-09","index":10509,"close":101.97,"high":102.24,"low":100.97,"open":101.31,"volume":10044500}]},{"date":"2015-10-13","estimated":1.45,"reported":1.49,"pre":[{"timestamp":1443447000,"date":"2015-09-28","index":10417,"close":91.37,"high":92.07,"low":89.9,"open":90.7,"volume":14332800},{"timestamp":1443533400,"date":"2015-09-29","index":10418,"close":93.04,"high":93.84,"low":91.83,"open":92.24,"volume":11520000},{"timestamp":1443619800,"date":"2015-09-30","index":10419,"close":93.35,"high":94.47,"low":92.59,"open":94.13,"volume":10970100},{"timestamp":1443706200,"date":"2015-10-01","index":10420,"close":93.17,"high":93.85,"low":91.76,"open":93.43,"volume":9675900},{"timestamp":1443792600,"date":"2015-10-02","index":10421,"close":93.93,"high":93.97,"low":91.84,"open":92.14,"volume":8368100},{"timestamp":1444051800,"date":"2015-10-05","index":10422,"close":94.76,"high":94.82,"low":94.08,"open":94.19,"volume":9419200},{"timestamp":1444138200,"date":"2015-10-06","index":10423,"close":93.42,"high":94.66,"low":92.58,"open":94.52,"volume":8365200},{"timestamp":1444224600,"date":"2015-10-07","index":10424,"close":94.98,"high":95.42,"low":93.44,"open":94.26,"volume":9397300},{"timestamp":1444311000,"date":"2015-10-08","index":10425,"close":95.08,"high":95.2,"low":93.81,"open":94.71,"volume":7090700},{"timestamp":1444397400,"date":"2015-10-09","index":10426,"close":95.37,"high":95.96,"low":94.78,"open":95.14,"volume":8259700},{"timestamp":1444656600,"date":"2015-10-12","index":10427,"close":95.99,"high":96.47,"low":94.98,"open":95.07,"volume":8957900}],"post":[{"timestamp":1444743000,"date":"2015-10-13","index":10428,"close":95.45,"high":96.23,"low":94.31,"open":94.79,"volume":12761900},{"timestamp":1444829400,"date":"2015-10-14","index":10429,"close":94.53,"high":95.96,"low":94.12,"open":95.21,"volume":8881900},{"timestamp":1444915800,"date":"2015-10-15","index":10430,"close":97.15,"high":97.35,"low":94.86,"open":95,"volume":9561900},{"timestamp":1445002200,"date":"2015-10-16","index":10431,"close":98.24,"high":98.31,"low":97.4,"open":97.87,"volume":9495300},{"timestamp":1445261400,"date":"2015-10-19","index":10432,"close":97.94,"high":98.2,"low":97.31,"open":98.05,"volume":8725400},{"timestamp":1445347800,"date":"2015-10-20","index":10433,"close":97.59,"high":98.25,"low":97.31,"open":97.95,"volume":6041800},{"timestamp":1445434200,"date":"2015-10-21","index":10434,"close":97.63,"high":98.22,"low":97.07,"open":97.64,"volume":7059800},{"timestamp":1445520600,"date":"2015-10-22","index":10435,"close":99.53,"high":99.81,"low":97.13,"open":97.85,"volume":9887900},{"timestamp":1445607000,"date":"2015-10-23","index":10436,"close":100.31,"high":100.88,"low":99.53,"open":99.88,"volume":9178900},{"timestamp":1445866200,"date":"2015-10-26","index":10437,"close":99.94,"high":100.28,"low":99.49,"open":100.05,"volume":7561600},{"timestamp":1445952600,"date":"2015-10-27","index":10438,"close":100.19,"high":100.9,"low":99.7,"open":99.92,"volume":8883200}]},{"date":"2015-07-14","estimated":1.67,"reported":1.71,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10353,"close":99.64,"high":100.13,"low":99.25,"open":99.43,"volume":9041100},{"timestamp":1435584600,"date":"2015-06-29","index":10354,"close":97.68,"high":99.35,"low":97.62,"open":98.98,"volume":11150900},{"timestamp":1435671000,"date":"2015-06-30","index":10355,"close":97.46,"high":98.45,"low":97.3,"open":98.43,"volume":8967900},{"timestamp":1435757400,"date":"2015-07-01","index":10356,"close":98.47,"high":98.68,"low":97.64,"open":98.3,"volume":6726700},{"timestamp":1435843800,"date":"2015-07-02","index":10357,"close":98.44,"high":99.02,"low":98.32,"open":98.85,"volume":6091900},{"timestamp":1436189400,"date":"2015-07-06","index":10358,"close":98.2,"high":98.5,"low":96.64,"open":97.71,"volume":6817800},{"timestamp":1436275800,"date":"2015-07-07","index":10359,"close":98.92,"high":98.98,"low":97.52,"open":98.63,"volume":7122600},{"timestamp":1436362200,"date":"2015-07-08","index":10360,"close":97.77,"high":98.59,"low":97.69,"open":98.42,"volume":6845500},{"timestamp":1436448600,"date":"2015-07-09","index":10361,"close":98.4,"high":99.54,"low":98.4,"open":99.05,"volume":7316400},{"timestamp":1436535000,"date":"2015-07-10","index":10362,"close":99.53,"high":99.89,"low":99.09,"open":99.78,"volume":6969300},{"timestamp":1436794200,"date":"2015-07-13","index":10363,"close":100.27,"high":100.48,"low":99.87,"open":100.05,"volume":6986300}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10364,"close":99.78,"high":99.88,"low":98.55,"open":99.26,"volume":9890600},{"timestamp":1436967000,"date":"2015-07-15","index":10365,"close":100.42,"high":100.94,"low":99.63,"open":99.76,"volume":7990300},{"timestamp":1437053400,"date":"2015-07-16","index":10366,"close":101.11,"high":101.36,"low":100.78,"open":100.95,"volume":5775000},{"timestamp":1437139800,"date":"2015-07-17","index":10367,"close":100.08,"high":100.91,"low":99.96,"open":100.89,"volume":8054200},{"timestamp":1437399000,"date":"2015-07-20","index":10368,"close":100.37,"high":100.65,"low":100.1,"open":100.5,"volume":5016200},{"timestamp":1437485400,"date":"2015-07-21","index":10369,"close":100.34,"high":100.81,"low":100.07,"open":100.6,"volume":5891600},{"timestamp":1437571800,"date":"2015-07-22","index":10370,"close":100.18,"high":100.71,"low":99.73,"open":100.41,"volume":6721900},{"timestamp":1437658200,"date":"2015-07-23","index":10371,"close":100.2,"high":100.6,"low":100,"open":100.5,"volume":5016100},{"timestamp":1437744600,"date":"2015-07-24","index":10372,"close":99.15,"high":99.95,"low":99.05,"open":99.75,"volume":6524200},{"timestamp":1438003800,"date":"2015-07-27","index":10373,"close":98.28,"high":98.99,"low":97.92,"open":98.97,"volume":8734000},{"timestamp":1438090200,"date":"2015-07-28","index":10374,"close":99.02,"high":99.23,"low":98.42,"open":98.89,"volume":7757500}]},{"date":"2015-04-14","estimated":1.54,"reported":1.56,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10290,"close":100.34,"high":100.95,"low":100.15,"open":100.28,"volume":5847400},{"timestamp":1427722200,"date":"2015-03-30","index":10291,"close":101.55,"high":101.86,"low":100.76,"open":101.24,"volume":6061200},{"timestamp":1427808600,"date":"2015-03-31","index":10292,"close":100.6,"high":101.49,"low":100.59,"open":100.97,"volume":8028000},{"timestamp":1427895000,"date":"2015-04-01","index":10293,"close":99.15,"high":100.46,"low":98.61,"open":100.46,"volume":11368100},{"timestamp":1427981400,"date":"2015-04-02","index":10294,"close":99.64,"high":99.99,"low":98.89,"open":99.44,"volume":6097100},{"timestamp":1428327000,"date":"2015-04-06","index":10295,"close":99.16,"high":99.56,"low":98.04,"open":98.84,"volume":9697600},{"timestamp":1428413400,"date":"2015-04-07","index":10296,"close":100.1,"high":100.87,"low":99.43,"open":99.55,"volume":7900300},{"timestamp":1428499800,"date":"2015-04-08","index":10297,"close":100.16,"high":100.45,"low":99.6,"open":99.84,"volume":7354100},{"timestamp":1428586200,"date":"2015-04-09","index":10298,"close":101.33,"high":101.65,"low":100.33,"open":100.57,"volume":8073900},{"timestamp":1428672600,"date":"2015-04-10","index":10299,"close":102.06,"high":102.14,"low":100.93,"open":101.33,"volume":6786500},{"timestamp":1428931800,"date":"2015-04-13","index":10300,"close":100.55,"high":101.98,"low":100.55,"open":101.54,"volume":10753500}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10301,"close":100.52,"high":101.46,"low":100.19,"open":101.05,"volume":9322200},{"timestamp":1429104600,"date":"2015-04-15","index":10302,"close":100.6,"high":101.24,"low":100.33,"open":100.54,"volume":8237100},{"timestamp":1429191000,"date":"2015-04-16","index":10303,"close":99.79,"high":100.32,"low":99.77,"open":100.27,"volume":7324800},{"timestamp":1429277400,"date":"2015-04-17","index":10304,"close":99.58,"high":99.85,"low":99.11,"open":99.37,"volume":11084200},{"timestamp":1429536600,"date":"2015-04-20","index":10305,"close":100.21,"high":100.88,"low":100.05,"open":100.26,"volume":6668500},{"timestamp":1429623000,"date":"2015-04-21","index":10306,"close":100.3,"high":100.99,"low":100.16,"open":100.66,"volume":6532700},{"timestamp":1429709400,"date":"2015-04-22","index":10307,"close":100.43,"high":100.8,"low":99.96,"open":100.63,"volume":4763900},{"timestamp":1429795800,"date":"2015-04-23","index":10308,"close":100.46,"high":100.82,"low":99.91,"open":100.5,"volume":7351500},{"timestamp":1429882200,"date":"2015-04-24","index":10309,"close":101.08,"high":101.53,"low":100,"open":100.11,"volume":6566900},{"timestamp":1430141400,"date":"2015-04-27","index":10310,"close":100.58,"high":101.6,"low":100.47,"open":101.16,"volume":9113900},{"timestamp":1430227800,"date":"2015-04-28","index":10311,"close":100.74,"high":100.95,"low":99.31,"open":100.45,"volume":7484600}]},{"date":"2015-01-20","estimated":1.26,"reported":1.27,"pre":[{"timestamp":1420209000,"date":"2015-01-02","index":10232,"close":104.52,"high":105.55,"low":104.13,"open":105.05,"volume":5753600},{"timestamp":1420468200,"date":"2015-01-05","index":10233,"close":103.79,"high":104.73,"low":103.68,"open":104.48,"volume":8079300},{"timestamp":1420554600,"date":"2015-01-06","index":10234,"close":103.28,"high":104.99,"low":102.94,"open":104.34,"volume":7428000},{"timestamp":1420641000,"date":"2015-01-07","index":10235,"close":105.56,"high":105.83,"low":103.81,"open":103.91,"volume":7931700},{"timestamp":1420727400,"date":"2015-01-08","index":10236,"close":106.39,"high":106.49,"low":105.75,"open":106.06,"volume":9916000},{"timestamp":1420813800,"date":"2015-01-09","index":10237,"close":104.94,"high":106.5,"low":104.75,"open":106.5,"volume":7364800},{"timestamp":1421073000,"date":"2015-01-12","index":10238,"close":104.58,"high":105.82,"low":104.3,"open":105.17,"volume":6839000},{"timestamp":1421159400,"date":"2015-01-13","index":10239,"close":104.76,"high":106.33,"low":104.24,"open":105.44,"volume":10151100},{"timestamp":1421245800,"date":"2015-01-14","index":10240,"close":104,"high":104.43,"low":103.51,"open":103.86,"volume":8887700},{"timestamp":1421332200,"date":"2015-01-15","index":10241,"close":102.49,"high":103.93,"low":101.95,"open":102.97,"volume":10834800},{"timestamp":1421418600,"date":"2015-01-16","index":10242,"close":104.04,"high":104.62,"low":102,"open":102.06,"volume":14092300}],"post":[{"timestamp":1421764200,"date":"2015-01-20","index":10243,"close":101.29,"high":102.05,"low":100.26,"open":101.55,"volume":20460000},{"timestamp":1421850600,"date":"2015-01-21","index":10244,"close":101.9,"high":102.1,"low":100.4,"open":100.56,"volume":11702900},{"timestamp":1421937000,"date":"2015-01-22","index":10245,"close":103.76,"high":103.83,"low":101.57,"open":102.39,"volume":9036600},{"timestamp":1422023400,"date":"2015-01-23","index":10246,"close":102.2,"high":102.97,"low":101.94,"open":102.94,"volume":10126000},{"timestamp":1422282600,"date":"2015-01-26","index":10247,"close":102.26,"high":102.45,"low":101.21,"open":101.8,"volume":8962800},{"timestamp":1422369000,"date":"2015-01-27","index":10248,"close":102.09,"high":102.77,"low":100.93,"open":101.83,"volume":10160500},{"timestamp":1422455400,"date":"2015-01-28","index":10249,"close":101.48,"high":102.93,"low":101.44,"open":102.48,"volume":9053200},{"timestamp":1422541800,"date":"2015-01-29","index":10250,"close":102.38,"high":102.46,"low":100.67,"open":101.51,"volume":7569300},{"timestamp":1422628200,"date":"2015-01-30","index":10251,"close":100.14,"high":102,"low":100.09,"open":101.58,"volume":10676300},{"timestamp":1422887400,"date":"2015-02-02","index":10252,"close":100.83,"high":100.85,"low":99.38,"open":100.49,"volume":8990700},{"timestamp":1422973800,"date":"2015-02-03","index":10253,"close":102.46,"high":102.56,"low":101.12,"open":101.4,"volume":10005200}]},{"date":"2014-10-14","estimated":1.45,"reported":1.5,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10166,"close":106.54,"high":106.65,"low":106.04,"open":106.38,"volume":6581600},{"timestamp":1412083800,"date":"2014-09-30","index":10167,"close":106.59,"high":107.21,"low":106.45,"open":106.5,"volume":6822500},{"timestamp":1412170200,"date":"2014-10-01","index":10168,"close":104.3,"high":106.28,"low":103.95,"open":105.98,"volume":12263700},{"timestamp":1412256600,"date":"2014-10-02","index":10169,"close":103.85,"high":104.54,"low":103.25,"open":104.06,"volume":7566100},{"timestamp":1412343000,"date":"2014-10-03","index":10170,"close":105.13,"high":105.19,"low":104.13,"open":104.23,"volume":6856100},{"timestamp":1412602200,"date":"2014-10-06","index":10171,"close":104.86,"high":106,"low":104.37,"open":105.68,"volume":5015100},{"timestamp":1412688600,"date":"2014-10-07","index":10172,"close":102.39,"high":104.46,"low":102.34,"open":104.46,"volume":8407800},{"timestamp":1412775000,"date":"2014-10-08","index":10173,"close":104.91,"high":105.03,"low":102.04,"open":102.43,"volume":8337000},{"timestamp":1412861400,"date":"2014-10-09","index":10174,"close":102.08,"high":104.86,"low":101.79,"open":104.63,"volume":10675900},{"timestamp":1412947800,"date":"2014-10-10","index":10175,"close":101.23,"high":102.53,"low":101.23,"open":102.35,"volume":9984100},{"timestamp":1413207000,"date":"2014-10-13","index":10176,"close":99.12,"high":101.46,"low":99.02,"open":101.46,"volume":10334600}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10177,"close":97.01,"high":100.9,"low":95.34,"open":100.53,"volume":20807400},{"timestamp":1413379800,"date":"2014-10-15","index":10178,"close":98.21,"high":98.72,"low":95.1,"open":96.05,"volume":21905900},{"timestamp":1413466200,"date":"2014-10-16","index":10179,"close":96.78,"high":98,"low":96.5,"open":96.97,"volume":14575300},{"timestamp":1413552600,"date":"2014-10-17","index":10180,"close":98.7,"high":99.15,"low":97.31,"open":97.54,"volume":12272900},{"timestamp":1413811800,"date":"2014-10-20","index":10181,"close":99.2,"high":99.2,"low":98.32,"open":98.83,"volume":7988900},{"timestamp":1413898200,"date":"2014-10-21","index":10182,"close":100.36,"high":100.38,"low":99.34,"open":99.83,"volume":7287300},{"timestamp":1413984600,"date":"2014-10-22","index":10183,"close":101.22,"high":101.79,"low":100.52,"open":101.1,"volume":9360100},{"timestamp":1414071000,"date":"2014-10-23","index":10184,"close":102.63,"high":102.98,"low":101.94,"open":102.26,"volume":7570400},{"timestamp":1414157400,"date":"2014-10-24","index":10185,"close":103.13,"high":103.29,"low":102.21,"open":102.95,"volume":5973100},{"timestamp":1414416600,"date":"2014-10-27","index":10186,"close":104.07,"high":104.24,"low":103.04,"open":103.07,"volume":7043900},{"timestamp":1414503000,"date":"2014-10-28","index":10187,"close":104.79,"high":104.8,"low":103.56,"open":104.55,"volume":10347800}]},{"date":"2014-07-15","estimated":1.55,"reported":1.66,"pre":[{"timestamp":1403875800,"date":"2014-06-27","index":10102,"close":104.99,"high":105.59,"low":104.45,"open":105.47,"volume":6463000},{"timestamp":1404135000,"date":"2014-06-30","index":10103,"close":104.62,"high":106,"low":104.52,"open":105.62,"volume":6877800},{"timestamp":1404221400,"date":"2014-07-01","index":10104,"close":105.87,"high":106,"low":104.99,"open":105.15,"volume":5129200},{"timestamp":1404307800,"date":"2014-07-02","index":10105,"close":105.86,"high":105.97,"low":105.3,"open":105.7,"volume":3764900},{"timestamp":1404394200,"date":"2014-07-03","index":10106,"close":105.42,"high":106.25,"low":105.11,"open":105.87,"volume":4199100},{"timestamp":1404739800,"date":"2014-07-07","index":10107,"close":106.47,"high":106.74,"low":105.27,"open":105.42,"volume":7014900},{"timestamp":1404826200,"date":"2014-07-08","index":10108,"close":105.72,"high":106.25,"low":105.52,"open":106.21,"volume":6268400},{"timestamp":1404912600,"date":"2014-07-09","index":10109,"close":106.04,"high":106.21,"low":105.72,"open":106,"volume":5720900},{"timestamp":1404999000,"date":"2014-07-10","index":10110,"close":105.8,"high":106,"low":104.52,"open":105.08,"volume":4955100},{"timestamp":1405085400,"date":"2014-07-11","index":10111,"close":105.1,"high":106.01,"low":104.86,"open":105.84,"volume":5461000},{"timestamp":1405344600,"date":"2014-07-14","index":10112,"close":105.38,"high":105.49,"low":105.11,"open":105.38,"volume":7784800}],"post":[{"timestamp":1405431000,"date":"2014-07-15","index":10113,"close":103.28,"high":105.47,"low":102.77,"open":105.23,"volume":14219700},{"timestamp":1405517400,"date":"2014-07-16","index":10114,"close":102.22,"high":103.67,"low":101.95,"open":103.53,"volume":11946800},{"timestamp":1405603800,"date":"2014-07-17","index":10115,"close":100.37,"high":102.1,"low":100.26,"open":101.9,"volume":11218900},{"timestamp":1405690200,"date":"2014-07-18","index":10116,"close":101.8,"high":101.96,"low":100.37,"open":100.67,"volume":8408400},{"timestamp":1405949400,"date":"2014-07-21","index":10117,"close":101.27,"high":101.58,"low":101.02,"open":101.44,"volume":6379900},{"timestamp":1406035800,"date":"2014-07-22","index":10118,"close":102.47,"high":102.54,"low":101.78,"open":101.91,"volume":6554100},{"timestamp":1406122200,"date":"2014-07-23","index":10119,"close":102.19,"high":102.93,"low":101.88,"open":102.8,"volume":4815300},{"timestamp":1406208600,"date":"2014-07-24","index":10120,"close":102.2,"high":102.73,"low":102.02,"open":102.34,"volume":5177200},{"timestamp":1406295000,"date":"2014-07-25","index":10121,"close":102.11,"high":102.4,"low":101.8,"open":102.27,"volume":3951500},{"timestamp":1406554200,"date":"2014-07-28","index":10122,"close":102.11,"high":102.4,"low":101.66,"open":101.89,"volume":4634800},{"timestamp":1406640600,"date":"2014-07-29","index":10123,"close":101.96,"high":102.51,"low":101.69,"open":102.45,"volume":6053900}]},{"date":"2014-04-15","estimated":1.48,"reported":1.54,"pre":[{"timestamp":1396272600,"date":"2014-03-31","index":10040,"close":98.23,"high":98.6,"low":97.61,"open":98,"volume":7545700},{"timestamp":1396359000,"date":"2014-04-01","index":10041,"close":97.94,"high":98.68,"low":97.37,"open":98.31,"volume":7068500},{"timestamp":1396445400,"date":"2014-04-02","index":10042,"close":98.23,"high":98.39,"low":97.37,"open":98.01,"volume":7995600},{"timestamp":1396531800,"date":"2014-04-03","index":10043,"close":98.26,"high":98.34,"low":97.53,"open":97.97,"volume":5471200},{"timestamp":1396618200,"date":"2014-04-04","index":10044,"close":98.42,"high":99.38,"low":98.32,"open":98.62,"volume":10309700},{"timestamp":1396877400,"date":"2014-04-07","index":10045,"close":97.89,"high":99.36,"low":97.83,"open":98.39,"volume":11409200},{"timestamp":1396963800,"date":"2014-04-08","index":10046,"close":98.06,"high":98.73,"low":97.5,"open":98.03,"volume":9601800},{"timestamp":1397050200,"date":"2014-04-09","index":10047,"close":98.95,"high":99,"low":97.78,"open":98.42,"volume":8921300},{"timestamp":1397136600,"date":"2014-04-10","index":10048,"close":96.54,"high":98.93,"low":96.52,"open":98.86,"volume":9667800},{"timestamp":1397223000,"date":"2014-04-11","index":10049,"close":96.87,"high":97.2,"low":96.05,"open":96.2,"volume":8710700},{"timestamp":1397482200,"date":"2014-04-14","index":10050,"close":97.14,"high":97.36,"low":96.25,"open":97.28,"volume":8617200}],"post":[{"timestamp":1397568600,"date":"2014-04-15","index":10051,"close":99.2,"high":99.21,"low":98.05,"open":98.45,"volume":13999100},{"timestamp":1397655000,"date":"2014-04-16","index":10052,"close":98.75,"high":99.71,"low":98.07,"open":99.57,"volume":11308000},{"timestamp":1397741400,"date":"2014-04-17","index":10053,"close":98.96,"high":99.65,"low":98.69,"open":98.69,"volume":9153500},{"timestamp":1398087000,"date":"2014-04-21","index":10054,"close":100,"high":100.13,"low":98.67,"open":99.01,"volume":7031400},{"timestamp":1398173400,"date":"2014-04-22","index":10055,"close":100.18,"high":100.75,"low":99.74,"open":100,"volume":7937900},{"timestamp":1398259800,"date":"2014-04-23","index":10056,"close":100.22,"high":100.56,"low":99.92,"open":100.24,"volume":5876000},{"timestamp":1398346200,"date":"2014-04-24","index":10057,"close":99.96,"high":100.37,"low":99.55,"open":100.24,"volume":6149900},{"timestamp":1398432600,"date":"2014-04-25","index":10058,"close":99.79,"high":100.26,"low":99.4,"open":99.97,"volume":5895900},{"timestamp":1398691800,"date":"2014-04-28","index":10059,"close":101.34,"high":101.5,"low":100.12,"open":100.56,"volume":8792900},{"timestamp":1398778200,"date":"2014-04-29","index":10060,"close":101.03,"high":101.98,"low":100.96,"open":101.63,"volume":7811200},{"timestamp":1398864600,"date":"2014-04-30","index":10061,"close":101.29,"high":101.67,"low":100.7,"open":100.84,"volume":8513600}]},{"date":"2014-01-21","estimated":1.2,"reported":1.24,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9981,"close":91.85,"high":92.22,"low":91.26,"open":91.29,"volume":5637600},{"timestamp":1389018600,"date":"2014-01-06","index":9982,"close":92.33,"high":92.75,"low":91.87,"open":91.93,"volume":7443500},{"timestamp":1389105000,"date":"2014-01-07","index":9983,"close":94.29,"high":94.62,"low":92.99,"open":93.04,"volume":11063300},{"timestamp":1389191400,"date":"2014-01-08","index":9984,"close":94.16,"high":94.6,"low":93.88,"open":94.17,"volume":9096700},{"timestamp":1389277800,"date":"2014-01-09","index":9985,"close":94.73,"high":95.38,"low":94.09,"open":94.94,"volume":7944700},{"timestamp":1389364200,"date":"2014-01-10","index":9986,"close":94.74,"high":94.98,"low":94.14,"open":94.64,"volume":6697400},{"timestamp":1389623400,"date":"2014-01-13","index":9987,"close":94.5,"high":94.99,"low":94.06,"open":94.37,"volume":9589200},{"timestamp":1389709800,"date":"2014-01-14","index":9988,"close":94.72,"high":94.9,"low":94.32,"open":94.6,"volume":7567300},{"timestamp":1389796200,"date":"2014-01-15","index":9989,"close":94.8,"high":95.27,"low":94.51,"open":94.65,"volume":7390700},{"timestamp":1389882600,"date":"2014-01-16","index":9990,"close":94.64,"high":95.09,"low":94.23,"open":94.6,"volume":8401100},{"timestamp":1389969000,"date":"2014-01-17","index":9991,"close":95.06,"high":95.17,"low":94.38,"open":94.72,"volume":13714400}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9992,"close":94.03,"high":95.1,"low":92.62,"open":94.93,"volume":16368400},{"timestamp":1390401000,"date":"2014-01-22","index":9993,"close":94.32,"high":94.55,"low":93.54,"open":93.99,"volume":8875500},{"timestamp":1390487400,"date":"2014-01-23","index":9994,"close":92.74,"high":93.8,"low":92.41,"open":93.74,"volume":9322300},{"timestamp":1390573800,"date":"2014-01-24","index":9995,"close":90.61,"high":92.61,"low":90.61,"open":92.12,"volume":10604200},{"timestamp":1390833000,"date":"2014-01-27","index":9996,"close":89.94,"high":90.76,"low":89.85,"open":90.3,"volume":8685200},{"timestamp":1390919400,"date":"2014-01-28","index":9997,"close":90.1,"high":90.6,"low":89.79,"open":90.58,"volume":8254400},{"timestamp":1391005800,"date":"2014-01-29","index":9998,"close":88.9,"high":89.71,"low":88.53,"open":89.47,"volume":11160100},{"timestamp":1391092200,"date":"2014-01-30","index":9999,"close":89.5,"high":89.78,"low":89.01,"open":89.62,"volume":6874900},{"timestamp":1391178600,"date":"2014-01-31","index":10000,"close":88.47,"high":89.34,"low":88.15,"open":89.01,"volume":12193800},{"timestamp":1391437800,"date":"2014-02-03","index":10001,"close":86.78,"high":88.78,"low":86.61,"open":88.75,"volume":13944600},{"timestamp":1391524200,"date":"2014-02-04","index":10002,"close":86.62,"high":87.28,"low":86.09,"open":86.93,"volume":11436400}]},{"date":"2013-10-15","estimated":1.32,"reported":1.36,"pre":[{"timestamp":1380547800,"date":"2013-09-30","index":9915,"close":86.69,"high":86.95,"low":86.15,"open":86.33,"volume":7962300},{"timestamp":1380634200,"date":"2013-10-01","index":9916,"close":87.47,"high":87.49,"low":86.26,"open":86.59,"volume":6318700},{"timestamp":1380720600,"date":"2013-10-02","index":9917,"close":87.29,"high":87.29,"low":86.44,"open":87.13,"volume":6383400},{"timestamp":1380807000,"date":"2013-10-03","index":9918,"close":86.58,"high":87.4,"low":86.28,"open":87.19,"volume":7724600},{"timestamp":1380893400,"date":"2013-10-04","index":9919,"close":87.31,"high":87.42,"low":86.56,"open":86.82,"volume":6050000},{"timestamp":1381152600,"date":"2013-10-07","index":9920,"close":86.59,"high":86.98,"low":86.29,"open":86.7,"volume":5705200},{"timestamp":1381239000,"date":"2013-10-08","index":9921,"close":85.61,"high":86.74,"low":85.57,"open":86.62,"volume":8669800},{"timestamp":1381325400,"date":"2013-10-09","index":9922,"close":85.96,"high":86.23,"low":85.5,"open":85.93,"volume":8014200},{"timestamp":1381411800,"date":"2013-10-10","index":9923,"close":87.78,"high":87.78,"low":86.7,"open":86.72,"volume":8647900},{"timestamp":1381498200,"date":"2013-10-11","index":9924,"close":89.45,"high":89.48,"low":88.02,"open":88.62,"volume":8449800},{"timestamp":1381757400,"date":"2013-10-14","index":9925,"close":89.8,"high":89.89,"low":88.63,"open":88.83,"volume":9198600}],"post":[{"timestamp":1381843800,"date":"2013-10-15","index":9926,"close":89.93,"high":91.46,"low":89.93,"open":90.33,"volume":11024000},{"timestamp":1381930200,"date":"2013-10-16","index":9927,"close":91.11,"high":91.17,"low":90.16,"open":90.42,"volume":8116000},{"timestamp":1382016600,"date":"2013-10-17","index":9928,"close":91.97,"high":92,"low":90.77,"open":90.87,"volume":8569600},{"timestamp":1382103000,"date":"2013-10-18","index":9929,"close":91.63,"high":92.05,"low":91.14,"open":91.75,"volume":9082600},{"timestamp":1382362200,"date":"2013-10-21","index":9930,"close":91.2,"high":91.63,"low":90.77,"open":91.63,"volume":6940500},{"timestamp":1382448600,"date":"2013-10-22","index":9931,"close":92.36,"high":92.56,"low":91.5,"open":91.53,"volume":9635500},{"timestamp":1382535000,"date":"2013-10-23","index":9932,"close":92.1,"high":92.43,"low":91.52,"open":92.07,"volume":6449600},{"timestamp":1382621400,"date":"2013-10-24","index":9933,"close":92.35,"high":92.99,"low":92.14,"open":92.65,"volume":5251000},{"timestamp":1382707800,"date":"2013-10-25","index":9934,"close":92.09,"high":92.27,"low":91.78,"open":92.04,"volume":6076000},{"timestamp":1382967000,"date":"2013-10-28","index":9935,"close":92.39,"high":92.8,"low":91.92,"open":91.96,"volume":6551000},{"timestamp":1383053400,"date":"2013-10-29","index":9936,"close":93.14,"high":93.18,"low":92.58,"open":92.8,"volume":6096700}]},{"date":"2013-07-16","estimated":1.39,"reported":1.48,"pre":[{"timestamp":1372426200,"date":"2013-06-28","index":9851,"close":85.86,"high":87.38,"low":85.85,"open":86.72,"volume":11896300},{"timestamp":1372685400,"date":"2013-07-01","index":9852,"close":86.63,"high":87.64,"low":85.5,"open":85.72,"volume":9905200},{"timestamp":1372771800,"date":"2013-07-02","index":9853,"close":86.57,"high":87.2,"low":86.21,"open":86.65,"volume":8572100},{"timestamp":1372858200,"date":"2013-07-03","index":9854,"close":86.78,"high":87.04,"low":86.1,"open":86.54,"volume":3599900},{"timestamp":1373031000,"date":"2013-07-05","index":9855,"close":87.87,"high":87.88,"low":86.92,"open":87.58,"volume":5403600},{"timestamp":1373290200,"date":"2013-07-08","index":9856,"close":88.59,"high":88.99,"low":87.97,"open":88.09,"volume":12051400},{"timestamp":1373376600,"date":"2013-07-09","index":9857,"close":88.88,"high":89.08,"low":88.36,"open":88.65,"volume":9348600},{"timestamp":1373463000,"date":"2013-07-10","index":9858,"close":89.24,"high":89.48,"low":88.81,"open":88.88,"volume":7067100},{"timestamp":1373549400,"date":"2013-07-11","index":9859,"close":89.67,"high":89.93,"low":89,"open":89.81,"volume":8941300},{"timestamp":1373635800,"date":"2013-07-12","index":9860,"close":89.99,"high":89.99,"low":89.38,"open":89.69,"volume":7590600},{"timestamp":1373895000,"date":"2013-07-15","index":9861,"close":90.4,"high":90.81,"low":89.76,"open":89.91,"volume":13343200}],"post":[{"timestamp":1373981400,"date":"2013-07-16","index":9862,"close":90.4,"high":91.66,"low":90.13,"open":91.04,"volume":11409200},{"timestamp":1374067800,"date":"2013-07-17","index":9863,"close":90.13,"high":90.97,"low":89.88,"open":90.58,"volume":12832200},{"timestamp":1374154200,"date":"2013-07-18","index":9864,"close":90.17,"high":90.95,"low":90.06,"open":90.33,"volume":8329300},{"timestamp":1374240600,"date":"2013-07-19","index":9865,"close":92.23,"high":92.27,"low":90.05,"open":90.24,"volume":12506300},{"timestamp":1374499800,"date":"2013-07-22","index":9866,"close":92.28,"high":92.56,"low":91.61,"open":92.08,"volume":9916200},{"timestamp":1374586200,"date":"2013-07-23","index":9867,"close":92.42,"high":92.86,"low":92.11,"open":92.39,"volume":8467700},{"timestamp":1374672600,"date":"2013-07-24","index":9868,"close":92.36,"high":92.66,"low":91.75,"open":92.65,"volume":6846300},{"timestamp":1374759000,"date":"2013-07-25","index":9869,"close":92.57,"high":92.75,"low":91.75,"open":92,"volume":7368000},{"timestamp":1374845400,"date":"2013-07-26","index":9870,"close":92.83,"high":92.93,"low":91.65,"open":92.32,"volume":8663700},{"timestamp":1375104600,"date":"2013-07-29","index":9871,"close":93.21,"high":93.39,"low":92.61,"open":92.63,"volume":7925000},{"timestamp":1375191000,"date":"2013-07-30","index":9872,"close":93.17,"high":93.97,"low":93.02,"open":93.47,"volume":8863000}]},{"date":"2013-04-16","estimated":1.4,"reported":1.44,"pre":[{"timestamp":1364823000,"date":"2013-04-01","index":9788,"close":81.93,"high":81.96,"low":81.28,"open":81.39,"volume":7376800},{"timestamp":1364909400,"date":"2013-04-02","index":9789,"close":82.69,"high":82.69,"low":81.9,"open":82,"volume":10342200},{"timestamp":1364995800,"date":"2013-04-03","index":9790,"close":82.07,"high":82.95,"low":81.57,"open":82.74,"volume":12254000},{"timestamp":1365082200,"date":"2013-04-04","index":9791,"close":82.41,"high":82.72,"low":81.93,"open":82.2,"volume":10303000},{"timestamp":1365168600,"date":"2013-04-05","index":9792,"close":82.04,"high":82.11,"low":81.62,"open":81.79,"volume":8581400},{"timestamp":1365427800,"date":"2013-04-08","index":9793,"close":81.11,"high":81.39,"low":80.31,"open":81.27,"volume":15828500},{"timestamp":1365514200,"date":"2013-04-09","index":9794,"close":81.52,"high":81.75,"low":81.24,"open":81.26,"volume":9111000},{"timestamp":1365600600,"date":"2013-04-10","index":9795,"close":82.02,"high":82.2,"low":81.74,"open":81.83,"volume":7583200},{"timestamp":1365687000,"date":"2013-04-11","index":9796,"close":82.32,"high":82.96,"low":82.08,"open":82.14,"volume":9882700},{"timestamp":1365773400,"date":"2013-04-12","index":9797,"close":82.74,"high":82.74,"low":82.17,"open":82.25,"volume":6987000},{"timestamp":1366032600,"date":"2013-04-15","index":9798,"close":81.71,"high":83.09,"low":81.71,"open":82.72,"volume":12385800}],"post":[{"timestamp":1366119000,"date":"2013-04-16","index":9799,"close":83.44,"high":83.54,"low":82.07,"open":82.33,"volume":12620000},{"timestamp":1366205400,"date":"2013-04-17","index":9800,"close":83.9,"high":84.43,"low":83.29,"open":83.36,"volume":13693300},{"timestamp":1366291800,"date":"2013-04-18","index":9801,"close":83.18,"high":84.3,"low":83.03,"open":83.96,"volume":9921500},{"timestamp":1366378200,"date":"2013-04-19","index":9802,"close":84.49,"high":84.57,"low":83.47,"open":83.51,"volume":10787600},{"timestamp":1366637400,"date":"2013-04-22","index":9803,"close":84.83,"high":84.93,"low":84.2,"open":84.59,"volume":6989900},{"timestamp":1366723800,"date":"2013-04-23","index":9804,"close":85.45,"high":85.68,"low":84,"open":84.99,"volume":8982100},{"timestamp":1366810200,"date":"2013-04-24","index":9805,"close":84.39,"high":85.74,"low":84.28,"open":85.68,"volume":9480600},{"timestamp":1366896600,"date":"2013-04-25","index":9806,"close":85.22,"high":85.44,"low":84.34,"open":84.54,"volume":8689400},{"timestamp":1366983000,"date":"2013-04-26","index":9807,"close":85.12,"high":85.49,"low":84.81,"open":85.3,"volume":6784700},{"timestamp":1367242200,"date":"2013-04-29","index":9808,"close":85.58,"high":85.89,"low":84.91,"open":85.02,"volume":8038000},{"timestamp":1367328600,"date":"2013-04-30","index":9809,"close":85.23,"high":85.7,"low":84.89,"open":85.39,"volume":12099600}]},{"date":"2013-01-22","estimated":1.17,"reported":1.19,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9730,"close":71.55,"high":71.73,"low":71.01,"open":71.24,"volume":11631800},{"timestamp":1357569000,"date":"2013-01-07","index":9731,"close":71.4,"high":71.53,"low":71.19,"open":71.5,"volume":7548800},{"timestamp":1357655400,"date":"2013-01-08","index":9732,"close":71.41,"high":71.65,"low":71.25,"open":71.31,"volume":9825300},{"timestamp":1357741800,"date":"2013-01-09","index":9733,"close":71.73,"high":71.85,"low":71.5,"open":71.64,"volume":7672800},{"timestamp":1357828200,"date":"2013-01-10","index":9734,"close":72.19,"high":72.38,"low":71.74,"open":71.81,"volume":11888500},{"timestamp":1357914600,"date":"2013-01-11","index":9735,"close":72.35,"high":72.58,"low":72.16,"open":72.19,"volume":7766700},{"timestamp":1358173800,"date":"2013-01-14","index":9736,"close":72.56,"high":72.79,"low":72.37,"open":72.6,"volume":7386000},{"timestamp":1358260200,"date":"2013-01-15","index":9737,"close":72.37,"high":72.44,"low":72,"open":72.25,"volume":7795100},{"timestamp":1358346600,"date":"2013-01-16","index":9738,"close":72.58,"high":72.82,"low":72.25,"open":72.26,"volume":8779900},{"timestamp":1358433000,"date":"2013-01-17","index":9739,"close":72.9,"high":73.01,"low":72.37,"open":72.88,"volume":10570100},{"timestamp":1358519400,"date":"2013-01-18","index":9740,"close":73.23,"high":73.23,"low":72.79,"open":72.9,"volume":13558600}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9741,"close":72.69,"high":73.21,"low":72.42,"open":72.92,"volume":11469800},{"timestamp":1358951400,"date":"2013-01-23","index":9742,"close":72.85,"high":72.91,"low":72.47,"open":72.52,"volume":10155100},{"timestamp":1359037800,"date":"2013-01-24","index":9743,"close":73.1,"high":73.23,"low":72.84,"open":72.96,"volume":9369700},{"timestamp":1359124200,"date":"2013-01-25","index":9744,"close":73.92,"high":73.93,"low":73.06,"open":73.13,"volume":10421500},{"timestamp":1359383400,"date":"2013-01-28","index":9745,"close":73.62,"high":74,"low":73.43,"open":73.96,"volume":9420900},{"timestamp":1359469800,"date":"2013-01-29","index":9746,"close":74.41,"high":74.62,"low":73.64,"open":73.67,"volume":12386500},{"timestamp":1359556200,"date":"2013-01-30","index":9747,"close":74.09,"high":74.8,"low":74.01,"open":74.45,"volume":9245500},{"timestamp":1359642600,"date":"2013-01-31","index":9748,"close":73.92,"high":74.36,"low":73.78,"open":74.08,"volume":10448700},{"timestamp":1359729000,"date":"2013-02-01","index":9749,"close":74.18,"high":74.42,"low":74.08,"open":74.14,"volume":10016300},{"timestamp":1359988200,"date":"2013-02-04","index":9750,"close":74.11,"high":74.25,"low":73.56,"open":73.56,"volume":9200700},{"timestamp":1360074600,"date":"2013-02-05","index":9751,"close":74.66,"high":74.82,"low":74.47,"open":74.49,"volume":10230800}]},{"date":"2012-10-16","estimated":1.21,"reported":1.25,"pre":[{"timestamp":1349098200,"date":"2012-10-01","index":9666,"close":69.13,"high":69.45,"low":68.92,"open":68.92,"volume":9647200},{"timestamp":1349184600,"date":"2012-10-02","index":9667,"close":68.96,"high":69.28,"low":68.64,"open":69.12,"volume":10062700},{"timestamp":1349271000,"date":"2012-10-03","index":9668,"close":69,"high":69.32,"low":68.73,"open":69.19,"volume":8557900},{"timestamp":1349357400,"date":"2012-10-04","index":9669,"close":69.27,"high":69.5,"low":69.01,"open":69.1,"volume":9395900},{"timestamp":1349443800,"date":"2012-10-05","index":9670,"close":69.65,"high":69.74,"low":69.32,"open":69.46,"volume":9429900},{"timestamp":1349703000,"date":"2012-10-08","index":9671,"close":69.44,"high":69.65,"low":69.17,"open":69.6,"volume":6444600},{"timestamp":1349789400,"date":"2012-10-09","index":9672,"close":68.41,"high":68.97,"low":68.1,"open":68.62,"volume":15365900},{"timestamp":1349875800,"date":"2012-10-10","index":9673,"close":68.22,"high":68.49,"low":67.98,"open":68.38,"volume":10710100},{"timestamp":1349962200,"date":"2012-10-11","index":9674,"close":67.97,"high":68.3,"low":67.86,"open":68.21,"volume":9505500},{"timestamp":1350048600,"date":"2012-10-12","index":9675,"close":67.97,"high":68.51,"low":67.8,"open":68.18,"volume":8685500},{"timestamp":1350307800,"date":"2012-10-15","index":9676,"close":68.6,"high":68.99,"low":68.07,"open":68.18,"volume":14868000}],"post":[{"timestamp":1350394200,"date":"2012-10-16","index":9677,"close":69.55,"high":69.8,"low":69.02,"open":69.3,"volume":13688800},{"timestamp":1350480600,"date":"2012-10-17","index":9678,"close":71,"high":71.18,"low":69.55,"open":69.73,"volume":26522700},{"timestamp":1350567000,"date":"2012-10-18","index":9679,"close":72.52,"high":72.74,"low":70.82,"open":70.87,"volume":33591100},{"timestamp":1350653400,"date":"2012-10-19","index":9680,"close":71.86,"high":72.24,"low":71.73,"open":72.11,"volume":18391000},{"timestamp":1350912600,"date":"2012-10-22","index":9681,"close":71.78,"high":72.29,"low":71.33,"open":71.79,"volume":14033400},{"timestamp":1350999000,"date":"2012-10-23","index":9682,"close":70.89,"high":71.53,"low":70.53,"open":71.17,"volume":11086000},{"timestamp":1351085400,"date":"2012-10-24","index":9683,"close":70.74,"high":71.2,"low":70.67,"open":70.99,"volume":8572000},{"timestamp":1351171800,"date":"2012-10-25","index":9684,"close":71.14,"high":71.56,"low":70.99,"open":71.01,"volume":9672700},{"timestamp":1351258200,"date":"2012-10-26","index":9685,"close":70.9,"high":71.32,"low":70.56,"open":71,"volume":8965200},{"timestamp":1351690200,"date":"2012-10-31","index":9686,"close":70.82,"high":71.25,"low":70.48,"open":71.11,"volume":9950600},{"timestamp":1351776600,"date":"2012-11-01","index":9687,"close":71.5,"high":71.9,"low":70.83,"open":71.1,"volume":11226000}]},{"date":"2012-07-17","estimated":1.29,"reported":1.3,"pre":[{"timestamp":1340976600,"date":"2012-06-29","index":9602,"close":67.56,"high":67.7,"low":67.21,"open":67.3,"volume":18286000},{"timestamp":1341235800,"date":"2012-07-02","index":9603,"close":68,"high":68,"low":67.34,"open":67.42,"volume":12552700},{"timestamp":1341322200,"date":"2012-07-03","index":9604,"close":68.04,"high":68.12,"low":67.72,"open":67.96,"volume":8902400},{"timestamp":1341495000,"date":"2012-07-05","index":9605,"close":67.78,"high":68.15,"low":67.78,"open":67.92,"volume":11857800},{"timestamp":1341581400,"date":"2012-07-06","index":9606,"close":67.64,"high":67.88,"low":67.36,"open":67.51,"volume":9758000},{"timestamp":1341840600,"date":"2012-07-09","index":9607,"close":67.78,"high":67.96,"low":67.63,"open":67.74,"volume":12485900},{"timestamp":1341927000,"date":"2012-07-10","index":9608,"close":67.88,"high":68.1,"low":67.74,"open":67.97,"volume":12851800},{"timestamp":1342013400,"date":"2012-07-11","index":9609,"close":67.9,"high":68.11,"low":67.72,"open":68.03,"volume":12026100},{"timestamp":1342099800,"date":"2012-07-12","index":9610,"close":67.71,"high":68.12,"low":67.44,"open":67.62,"volume":16484200},{"timestamp":1342186200,"date":"2012-07-13","index":9611,"close":68.61,"high":68.74,"low":67.73,"open":67.79,"volume":13238800},{"timestamp":1342445400,"date":"2012-07-16","index":9612,"close":68.45,"high":68.72,"low":68.36,"open":68.47,"volume":12921500}],"post":[{"timestamp":1342531800,"date":"2012-07-17","index":9613,"close":69,"high":69.18,"low":67.61,"open":67.84,"volume":24201900},{"timestamp":1342618200,"date":"2012-07-18","index":9614,"close":69.37,"high":69.46,"low":68.66,"open":68.74,"volume":15616200},{"timestamp":1342704600,"date":"2012-07-19","index":9615,"close":69.53,"high":69.7,"low":68.98,"open":69.25,"volume":13499500},{"timestamp":1342791000,"date":"2012-07-20","index":9616,"close":68.63,"high":69.36,"low":68.35,"open":69.35,"volume":13964600},{"timestamp":1343050200,"date":"2012-07-23","index":9617,"close":68.11,"high":68.31,"low":67.65,"open":68.14,"volume":11771400},{"timestamp":1343136600,"date":"2012-07-24","index":9618,"close":67.35,"high":68.25,"low":67,"open":68.1,"volume":12145700},{"timestamp":1343223000,"date":"2012-07-25","index":9619,"close":67.53,"high":68.02,"low":67.39,"open":67.67,"volume":9882200},{"timestamp":1343309400,"date":"2012-07-26","index":9620,"close":68.74,"high":68.98,"low":68.21,"open":68.3,"volume":16477200},{"timestamp":1343395800,"date":"2012-07-27","index":9621,"close":69.52,"high":69.68,"low":68.89,"open":68.95,"volume":14015900},{"timestamp":1343655000,"date":"2012-07-30","index":9622,"close":69.45,"high":69.65,"low":69.16,"open":69.37,"volume":8379500},{"timestamp":1343741400,"date":"2012-07-31","index":9623,"close":69.22,"high":69.56,"low":69.1,"open":69.25,"volume":10313900}]},{"date":"2012-04-17","estimated":1.35,"reported":1.37,"pre":[{"timestamp":1333114200,"date":"2012-03-30","index":9539,"close":65.96,"high":66.18,"low":65.58,"open":65.63,"volume":11307700},{"timestamp":1333373400,"date":"2012-04-02","index":9540,"close":66.21,"high":66.3,"low":65.82,"open":66.04,"volume":8785900},{"timestamp":1333459800,"date":"2012-04-03","index":9541,"close":65.88,"high":66.15,"low":65.5,"open":66.12,"volume":9128400},{"timestamp":1333546200,"date":"2012-04-04","index":9542,"close":65.39,"high":65.7,"low":65.36,"open":65.61,"volume":9432300},{"timestamp":1333632600,"date":"2012-04-05","index":9543,"close":65.34,"high":65.38,"low":65.09,"open":65.26,"volume":7922700},{"timestamp":1333978200,"date":"2012-04-09","index":9544,"close":64.92,"high":65.23,"low":64.88,"open":64.95,"volume":6363400},{"timestamp":1334064600,"date":"2012-04-10","index":9545,"close":64.2,"high":64.86,"low":64.16,"open":64.81,"volume":12793200},{"timestamp":1334151000,"date":"2012-04-11","index":9546,"close":64.13,"high":64.69,"low":63.96,"open":64.69,"volume":10434100},{"timestamp":1334237400,"date":"2012-04-12","index":9547,"close":64.15,"high":64.15,"low":63.68,"open":64.05,"volume":13122300},{"timestamp":1334323800,"date":"2012-04-13","index":9548,"close":63.54,"high":64,"low":63.52,"open":63.94,"volume":11226600},{"timestamp":1334583000,"date":"2012-04-16","index":9549,"close":63.98,"high":64.16,"low":63.67,"open":63.72,"volume":10502400}],"post":[{"timestamp":1334669400,"date":"2012-04-17","index":9550,"close":64.22,"high":64.28,"low":63.27,"open":64.23,"volume":18322900},{"timestamp":1334755800,"date":"2012-04-18","index":9551,"close":63.26,"high":63.92,"low":63.12,"open":63.9,"volume":20567700},{"timestamp":1334842200,"date":"2012-04-19","index":9552,"close":63.03,"high":63.54,"low":62.76,"open":63.22,"volume":15189000},{"timestamp":1334928600,"date":"2012-04-20","index":9553,"close":63.71,"high":63.97,"low":63.2,"open":63.22,"volume":14320700},{"timestamp":1335187800,"date":"2012-04-23","index":9554,"close":63.37,"high":63.69,"low":63.3,"open":63.5,"volume":10120900},{"timestamp":1335274200,"date":"2012-04-24","index":9555,"close":63.77,"high":63.79,"low":63.36,"open":63.55,"volume":9022400},{"timestamp":1335360600,"date":"2012-04-25","index":9556,"close":64.43,"high":64.58,"low":63.84,"open":63.96,"volume":11162800},{"timestamp":1335447000,"date":"2012-04-26","index":9557,"close":64.75,"high":64.97,"low":64.26,"open":64.41,"volume":9139200},{"timestamp":1335533400,"date":"2012-04-27","index":9558,"close":64.84,"high":65.13,"low":64.68,"open":64.95,"volume":10746700},{"timestamp":1335792600,"date":"2012-04-30","index":9559,"close":65.1,"high":65.39,"low":64.84,"open":64.85,"volume":11362300},{"timestamp":1335879000,"date":"2012-05-01","index":9560,"close":65.22,"high":65.36,"low":64.8,"open":64.91,"volume":10107900}]},{"date":"2012-01-24","estimated":1.09,"reported":1.13,"pre":[{"timestamp":1325860200,"date":"2012-01-06","index":9481,"close":64.83,"high":65.46,"low":64.61,"open":65.44,"volume":15359900},{"timestamp":1326119400,"date":"2012-01-09","index":9482,"close":64.93,"high":65.09,"low":64.41,"open":64.96,"volume":7934600},{"timestamp":1326205800,"date":"2012-01-10","index":9483,"close":65.2,"high":65.4,"low":65,"open":65.11,"volume":8476600},{"timestamp":1326292200,"date":"2012-01-11","index":9484,"close":65.13,"high":65.54,"low":64.84,"open":65.11,"volume":6784600},{"timestamp":1326378600,"date":"2012-01-12","index":9485,"close":65.23,"high":65.41,"low":64.93,"open":65.28,"volume":7402900},{"timestamp":1326465000,"date":"2012-01-13","index":9486,"close":65.26,"high":65.28,"low":64.36,"open":64.97,"volume":8978800},{"timestamp":1326810600,"date":"2012-01-17","index":9487,"close":65.12,"high":65.69,"low":64.5,"open":65.54,"volume":8359900},{"timestamp":1326897000,"date":"2012-01-18","index":9488,"close":65.28,"high":65.37,"low":65,"open":65.26,"volume":8095600},{"timestamp":1326983400,"date":"2012-01-19","index":9489,"close":65.19,"high":65.25,"low":64.79,"open":65.16,"volume":11699800},{"timestamp":1327069800,"date":"2012-01-20","index":9490,"close":65.27,"high":65.55,"low":64.54,"open":65.28,"volume":14715500},{"timestamp":1327329000,"date":"2012-01-23","index":9491,"close":65,"high":65.33,"low":64.88,"open":65.23,"volume":10125000}],"post":[{"timestamp":1327415400,"date":"2012-01-24","index":9492,"close":65,"high":65.45,"low":64.34,"open":64.34,"volume":12367900},{"timestamp":1327501800,"date":"2012-01-25","index":9493,"close":65.22,"high":65.3,"low":64.76,"open":64.83,"volume":10531400},{"timestamp":1327588200,"date":"2012-01-26","index":9494,"close":65.7,"high":65.88,"low":65.22,"open":65.53,"volume":12546100},{"timestamp":1327674600,"date":"2012-01-27","index":9495,"close":65.56,"high":65.87,"low":65.46,"open":65.62,"volume":10466300},{"timestamp":1327933800,"date":"2012-01-30","index":9496,"close":65.71,"high":65.71,"low":65.13,"open":65.33,"volume":7482100},{"timestamp":1328020200,"date":"2012-01-31","index":9497,"close":65.91,"high":65.95,"low":65.56,"open":65.86,"volume":13562900},{"timestamp":1328106600,"date":"2012-02-01","index":9498,"close":65.69,"high":66.32,"low":65.65,"open":65.97,"volume":12275900},{"timestamp":1328193000,"date":"2012-02-02","index":9499,"close":65.59,"high":65.97,"low":65.35,"open":65.94,"volume":8282400},{"timestamp":1328279400,"date":"2012-02-03","index":9500,"close":65.64,"high":66.02,"low":65.53,"open":65.9,"volume":9036200},{"timestamp":1328538600,"date":"2012-02-06","index":9501,"close":65.19,"high":65.58,"low":65.05,"open":65.46,"volume":9535700},{"timestamp":1328625000,"date":"2012-02-07","index":9502,"close":65.26,"high":65.39,"low":65.02,"open":65.16,"volume":9248100}]},{"date":"2011-10-18","estimated":1.21,"reported":1.24,"pre":[{"timestamp":1317648600,"date":"2011-10-03","index":9415,"close":62.08,"high":64.21,"low":62.05,"open":63.65,"volume":16891100},{"timestamp":1317735000,"date":"2011-10-04","index":9416,"close":62.17,"high":62.33,"low":60.83,"open":61.55,"volume":18192000},{"timestamp":1317821400,"date":"2011-10-05","index":9417,"close":62.35,"high":62.51,"low":61.6,"open":62.21,"volume":15405200},{"timestamp":1317907800,"date":"2011-10-06","index":9418,"close":62.81,"high":62.83,"low":62.1,"open":62.52,"volume":9595400},{"timestamp":1317994200,"date":"2011-10-07","index":9419,"close":63.13,"high":63.72,"low":63,"open":63.01,"volume":12361600},{"timestamp":1318253400,"date":"2011-10-10","index":9420,"close":64.43,"high":64.43,"low":63.64,"open":63.89,"volume":7104000},{"timestamp":1318339800,"date":"2011-10-11","index":9421,"close":63.96,"high":64.36,"low":63.85,"open":64.26,"volume":7628700},{"timestamp":1318426200,"date":"2011-10-12","index":9422,"close":64.33,"high":64.69,"low":63.87,"open":64.13,"volume":9375100},{"timestamp":1318512600,"date":"2011-10-13","index":9423,"close":64.23,"high":64.45,"low":63.57,"open":64.45,"volume":7781100},{"timestamp":1318599000,"date":"2011-10-14","index":9424,"close":64.72,"high":64.74,"low":64.17,"open":64.69,"volume":6678800},{"timestamp":1318858200,"date":"2011-10-17","index":9425,"close":63.79,"high":64.84,"low":63.62,"open":64.4,"volume":10797900}],"post":[{"timestamp":1318944600,"date":"2011-10-18","index":9426,"close":64.42,"high":64.74,"low":63.4,"open":63.76,"volume":11705300},{"timestamp":1319031000,"date":"2011-10-19","index":9427,"close":62.64,"high":64.51,"low":62.16,"open":64.51,"volume":19964600},{"timestamp":1319117400,"date":"2011-10-20","index":9428,"close":62.53,"high":63.13,"low":62.31,"open":62.96,"volume":11562600},{"timestamp":1319203800,"date":"2011-10-21","index":9429,"close":63.78,"high":63.84,"low":62.89,"open":63.11,"volume":13175400},{"timestamp":1319463000,"date":"2011-10-24","index":9430,"close":64.73,"high":64.79,"low":63.6,"open":63.9,"volume":12552700},{"timestamp":1319549400,"date":"2011-10-25","index":9431,"close":63.69,"high":64.83,"low":63.56,"open":64.56,"volume":10324800},{"timestamp":1319635800,"date":"2011-10-26","index":9432,"close":64.49,"high":64.6,"low":63.79,"open":64.19,"volume":9932100},{"timestamp":1319722200,"date":"2011-10-27","index":9433,"close":65.5,"high":65.69,"low":64.71,"open":64.99,"volume":16450700},{"timestamp":1319808600,"date":"2011-10-28","index":9434,"close":65.6,"high":65.85,"low":65.03,"open":65.64,"volume":10390800},{"timestamp":1320067800,"date":"2011-10-31","index":9435,"close":64.39,"high":65.86,"low":64.38,"open":65.17,"volume":13720400},{"timestamp":1320154200,"date":"2011-11-01","index":9436,"close":63.38,"high":64.1,"low":63.18,"open":63.68,"volume":14749900}]},{"date":"2011-07-19","estimated":1.24,"reported":1.28,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9351,"close":67.3,"high":67.36,"low":66.27,"open":66.48,"volume":9216500},{"timestamp":1309872600,"date":"2011-07-05","index":9352,"close":67.62,"high":67.67,"low":67.25,"open":67.29,"volume":9773600},{"timestamp":1309959000,"date":"2011-07-06","index":9353,"close":67.55,"high":67.75,"low":67.37,"open":67.63,"volume":7100400},{"timestamp":1310045400,"date":"2011-07-07","index":9354,"close":67.92,"high":68.05,"low":67.4,"open":67.82,"volume":8415200},{"timestamp":1310131800,"date":"2011-07-08","index":9355,"close":67.57,"high":67.99,"low":67.19,"open":67.81,"volume":7866100},{"timestamp":1310391000,"date":"2011-07-11","index":9356,"close":67.27,"high":67.41,"low":66.83,"open":66.88,"volume":8918900},{"timestamp":1310477400,"date":"2011-07-12","index":9357,"close":67.03,"high":67.68,"low":66.83,"open":66.9,"volume":10528700},{"timestamp":1310563800,"date":"2011-07-13","index":9358,"close":67.63,"high":67.98,"low":67.21,"open":67.39,"volume":9031700},{"timestamp":1310650200,"date":"2011-07-14","index":9359,"close":67.66,"high":67.93,"low":67.47,"open":67.6,"volume":9636500},{"timestamp":1310736600,"date":"2011-07-15","index":9360,"close":67.45,"high":67.95,"low":66.99,"open":67.73,"volume":10245100},{"timestamp":1310995800,"date":"2011-07-18","index":9361,"close":67.09,"high":67.35,"low":66.55,"open":67.17,"volume":10361000}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9362,"close":66.72,"high":67.22,"low":66.15,"open":67.1,"volume":13677400},{"timestamp":1311168600,"date":"2011-07-20","index":9363,"close":66.24,"high":66.9,"low":66.06,"open":66.57,"volume":8912600},{"timestamp":1311255000,"date":"2011-07-21","index":9364,"close":66.47,"high":66.79,"low":66.13,"open":66.45,"volume":11394100},{"timestamp":1311341400,"date":"2011-07-22","index":9365,"close":66.72,"high":66.79,"low":66.49,"open":66.69,"volume":7721000},{"timestamp":1311600600,"date":"2011-07-25","index":9366,"close":66.25,"high":66.43,"low":66.01,"open":66.21,"volume":10247700},{"timestamp":1311687000,"date":"2011-07-26","index":9367,"close":65.92,"high":66.32,"low":65.87,"open":66.17,"volume":10008300},{"timestamp":1311773400,"date":"2011-07-27","index":9368,"close":65.23,"high":65.87,"low":65.14,"open":65.76,"volume":12810400},{"timestamp":1311859800,"date":"2011-07-28","index":9369,"close":65.08,"high":65.62,"low":64.78,"open":65.23,"volume":9920400},{"timestamp":1311946200,"date":"2011-07-29","index":9370,"close":64.79,"high":64.93,"low":64.13,"open":64.74,"volume":16829000},{"timestamp":1312205400,"date":"2011-08-01","index":9371,"close":64.41,"high":65.33,"low":63.66,"open":65.28,"volume":15842200},{"timestamp":1312291800,"date":"2011-08-02","index":9372,"close":63.43,"high":64.35,"low":63.43,"open":64.11,"volume":17118300}]},{"date":"2011-04-19","estimated":1.26,"reported":1.35,"pre":[{"timestamp":1301923800,"date":"2011-04-04","index":9289,"close":60.15,"high":60.18,"low":59.46,"open":59.5,"volume":9415100},{"timestamp":1302010200,"date":"2011-04-05","index":9290,"close":59.8,"high":59.96,"low":59.48,"open":59.75,"volume":10557700},{"timestamp":1302096600,"date":"2011-04-06","index":9291,"close":59.66,"high":59.9,"low":59.6,"open":59.7,"volume":10011200},{"timestamp":1302183000,"date":"2011-04-07","index":9292,"close":59.48,"high":59.76,"low":59.25,"open":59.72,"volume":9232900},{"timestamp":1302269400,"date":"2011-04-08","index":9293,"close":59.46,"high":59.78,"low":59.31,"open":59.73,"volume":7853200},{"timestamp":1302528600,"date":"2011-04-11","index":9294,"close":59.86,"high":60.17,"low":59.5,"open":59.54,"volume":9845800},{"timestamp":1302615000,"date":"2011-04-12","index":9295,"close":59.94,"high":60.08,"low":59.66,"open":59.66,"volume":9208000},{"timestamp":1302701400,"date":"2011-04-13","index":9296,"close":59.6,"high":59.95,"low":59.51,"open":59.66,"volume":10509000},{"timestamp":1302787800,"date":"2011-04-14","index":9297,"close":60.02,"high":60.12,"low":59.49,"open":59.55,"volume":10436200},{"timestamp":1302874200,"date":"2011-04-15","index":9298,"close":60.56,"high":60.95,"low":59.98,"open":60.24,"volume":18608500},{"timestamp":1303133400,"date":"2011-04-18","index":9299,"close":60.46,"high":61.19,"low":60.1,"open":60.45,"volume":20034800}],"post":[{"timestamp":1303219800,"date":"2011-04-19","index":9300,"close":62.69,"high":62.87,"low":61.8,"open":62,"volume":26083100},{"timestamp":1303306200,"date":"2011-04-20","index":9301,"close":64.39,"high":64.54,"low":63.18,"open":63.21,"volume":26732100},{"timestamp":1303392600,"date":"2011-04-21","index":9302,"close":64.07,"high":64.3,"low":63.77,"open":63.81,"volume":11688100},{"timestamp":1303738200,"date":"2011-04-25","index":9303,"close":64.11,"high":64.2,"low":63.51,"open":63.65,"volume":7226900},{"timestamp":1303824600,"date":"2011-04-26","index":9304,"close":64.95,"high":65.3,"low":64.07,"open":64.07,"volume":14500000},{"timestamp":1303911000,"date":"2011-04-27","index":9305,"close":65.57,"high":65.6,"low":63.4,"open":63.45,"volume":23777500},{"timestamp":1303997400,"date":"2011-04-28","index":9306,"close":65.38,"high":65.74,"low":64.93,"open":65.39,"volume":13091400},{"timestamp":1304083800,"date":"2011-04-29","index":9307,"close":65.72,"high":65.97,"low":65.4,"open":65.59,"volume":12100000},{"timestamp":1304343000,"date":"2011-05-02","index":9308,"close":66.21,"high":66.31,"low":65.81,"open":65.92,"volume":15456200},{"timestamp":1304429400,"date":"2011-05-03","index":9309,"close":66.26,"high":66.46,"low":66.01,"open":66.11,"volume":13105500},{"timestamp":1304515800,"date":"2011-05-04","index":9310,"close":65.67,"high":66.32,"low":65.37,"open":66,"volume":13408900}]},{"date":"2011-01-25","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1294410600,"date":"2011-01-07","index":9230,"close":62.6,"high":63.25,"low":62.56,"open":63.2,"volume":11084800},{"timestamp":1294669800,"date":"2011-01-10","index":9231,"close":62.16,"high":62.4,"low":62,"open":62.29,"volume":9775000},{"timestamp":1294756200,"date":"2011-01-11","index":9232,"close":62.27,"high":62.35,"low":62,"open":62.22,"volume":7372800},{"timestamp":1294842600,"date":"2011-01-12","index":9233,"close":62.5,"high":62.88,"low":62.32,"open":62.45,"volume":8312700},{"timestamp":1294929000,"date":"2011-01-13","index":9234,"close":62.91,"high":62.98,"low":62.35,"open":62.56,"volume":9489700},{"timestamp":1295015400,"date":"2011-01-14","index":9235,"close":62.55,"high":62.97,"low":62.25,"open":62.95,"volume":11274700},{"timestamp":1295361000,"date":"2011-01-18","index":9236,"close":62.1,"high":62.59,"low":62.01,"open":62.22,"volume":13944900},{"timestamp":1295447400,"date":"2011-01-19","index":9237,"close":62.56,"high":62.61,"low":62.01,"open":62.05,"volume":9596700},{"timestamp":1295533800,"date":"2011-01-20","index":9238,"close":62.86,"high":63.1,"low":62.54,"open":62.73,"volume":11518600},{"timestamp":1295620200,"date":"2011-01-21","index":9239,"close":62.66,"high":63.25,"low":62.46,"open":63.25,"volume":12932200},{"timestamp":1295879400,"date":"2011-01-24","index":9240,"close":62.22,"high":62.72,"low":62.16,"open":62.56,"volume":11373000}],"post":[{"timestamp":1295965800,"date":"2011-01-25","index":9241,"close":61.08,"high":61.63,"low":60.71,"open":60.89,"volume":28056700},{"timestamp":1296052200,"date":"2011-01-26","index":9242,"close":60.6,"high":61.25,"low":60.6,"open":61.18,"volume":20262100},{"timestamp":1296138600,"date":"2011-01-27","index":9243,"close":60.68,"high":61.04,"low":60.6,"open":60.64,"volume":11219500},{"timestamp":1296225000,"date":"2011-01-28","index":9244,"close":60.01,"high":61,"low":60,"open":60.91,"volume":15298800},{"timestamp":1296484200,"date":"2011-01-31","index":9245,"close":59.77,"high":60.22,"low":59.69,"open":60.16,"volume":19056200},{"timestamp":1296570600,"date":"2011-02-01","index":9246,"close":60.63,"high":60.74,"low":59.7,"open":59.7,"volume":14780500},{"timestamp":1296657000,"date":"2011-02-02","index":9247,"close":60.62,"high":60.76,"low":60.28,"open":60.46,"volume":9994200},{"timestamp":1296743400,"date":"2011-02-03","index":9248,"close":60.8,"high":60.97,"low":60.59,"open":60.66,"volume":10078900},{"timestamp":1296829800,"date":"2011-02-04","index":9249,"close":60.84,"high":60.99,"low":60.65,"open":60.94,"volume":9725500},{"timestamp":1297089000,"date":"2011-02-07","index":9250,"close":60.87,"high":60.99,"low":60.65,"open":60.88,"volume":8217000},{"timestamp":1297175400,"date":"2011-02-08","index":9251,"close":60.94,"high":60.99,"low":60.75,"open":60.94,"volume":7867600}]},{"date":"2010-10-19","estimated":1.15,"reported":1.23,"pre":[{"timestamp":1286199000,"date":"2010-10-04","index":9163,"close":61.67,"high":61.98,"low":61.3,"open":61.54,"volume":8703600},{"timestamp":1286285400,"date":"2010-10-05","index":9164,"close":62.8,"high":62.94,"low":62.01,"open":62.08,"volume":12439400},{"timestamp":1286371800,"date":"2010-10-06","index":9165,"close":63.21,"high":63.26,"low":62.5,"open":62.89,"volume":11339800},{"timestamp":1286458200,"date":"2010-10-07","index":9166,"close":63.22,"high":63.5,"low":63,"open":63.29,"volume":9826600},{"timestamp":1286544600,"date":"2010-10-08","index":9167,"close":63.23,"high":63.39,"low":63.03,"open":63.38,"volume":7354800},{"timestamp":1286803800,"date":"2010-10-11","index":9168,"close":63.3,"high":63.31,"low":63.04,"open":63.26,"volume":6172100},{"timestamp":1286890200,"date":"2010-10-12","index":9169,"close":63.29,"high":63.44,"low":62.97,"open":63.13,"volume":8707400},{"timestamp":1286976600,"date":"2010-10-13","index":9170,"close":63.58,"high":63.79,"low":63.29,"open":63.43,"volume":10104700},{"timestamp":1287063000,"date":"2010-10-14","index":9171,"close":63.74,"high":63.8,"low":63.39,"open":63.79,"volume":8632700},{"timestamp":1287149400,"date":"2010-10-15","index":9172,"close":63.57,"high":64,"low":63.14,"open":63.98,"volume":13265100},{"timestamp":1287408600,"date":"2010-10-18","index":9173,"close":63.86,"high":63.98,"low":63.25,"open":63.69,"volume":10814100}],"post":[{"timestamp":1287495000,"date":"2010-10-19","index":9174,"close":63.29,"high":63.67,"low":62.5,"open":62.89,"volume":17235400},{"timestamp":1287581400,"date":"2010-10-20","index":9175,"close":63.6,"high":64.03,"low":63.06,"open":63.32,"volume":10206800},{"timestamp":1287667800,"date":"2010-10-21","index":9176,"close":63.99,"high":64.22,"low":63.52,"open":63.86,"volume":11111700},{"timestamp":1287754200,"date":"2010-10-22","index":9177,"close":63.81,"high":64.12,"low":63.64,"open":64.08,"volume":6774800},{"timestamp":1288013400,"date":"2010-10-25","index":9178,"close":63.98,"high":64.23,"low":63.85,"open":64.04,"volume":7794700},{"timestamp":1288099800,"date":"2010-10-26","index":9179,"close":63.84,"high":63.95,"low":63.61,"open":63.85,"volume":7122900},{"timestamp":1288186200,"date":"2010-10-27","index":9180,"close":63.57,"high":63.69,"low":63.28,"open":63.58,"volume":11916100},{"timestamp":1288272600,"date":"2010-10-28","index":9181,"close":63.56,"high":64.11,"low":63.51,"open":63.94,"volume":10116000},{"timestamp":1288359000,"date":"2010-10-29","index":9182,"close":63.74,"high":63.84,"low":63.32,"open":63.64,"volume":9309900},{"timestamp":1288618200,"date":"2010-11-01","index":9183,"close":63.69,"high":64.09,"low":63.31,"open":63.88,"volume":9356000},{"timestamp":1288704600,"date":"2010-11-02","index":9184,"close":63.88,"high":64.2,"low":63.72,"open":63.94,"volume":8632100}]},{"date":"2010-07-20","estimated":1.21,"reported":1.21,"pre":[{"timestamp":1278077400,"date":"2010-07-02","index":9099,"close":59.08,"high":59.59,"low":58.85,"open":59.42,"volume":10534400},{"timestamp":1278423000,"date":"2010-07-06","index":9100,"close":59.08,"high":59.6,"low":58.67,"open":59.5,"volume":15461100},{"timestamp":1278509400,"date":"2010-07-07","index":9101,"close":60.61,"high":60.7,"low":59.04,"open":59.33,"volume":17280000},{"timestamp":1278595800,"date":"2010-07-08","index":9102,"close":61.38,"high":61.73,"low":60.64,"open":60.93,"volume":15895900},{"timestamp":1278682200,"date":"2010-07-09","index":9103,"close":60.54,"high":61.07,"low":60.38,"open":60.97,"volume":12174000},{"timestamp":1278941400,"date":"2010-07-12","index":9104,"close":60.21,"high":60.54,"low":60.06,"open":60.48,"volume":10797200},{"timestamp":1279027800,"date":"2010-07-13","index":9105,"close":60.5,"high":60.96,"low":60.44,"open":60.59,"volume":10924500},{"timestamp":1279114200,"date":"2010-07-14","index":9106,"close":60.62,"high":60.68,"low":60.05,"open":60.16,"volume":9668500},{"timestamp":1279200600,"date":"2010-07-15","index":9107,"close":60.26,"high":60.75,"low":59.9,"open":60.62,"volume":12839300},{"timestamp":1279287000,"date":"2010-07-16","index":9108,"close":59.44,"high":60.19,"low":59.25,"open":60,"volume":17569900},{"timestamp":1279546200,"date":"2010-07-19","index":9109,"close":59.57,"high":59.79,"low":59.37,"open":59.72,"volume":10277500}],"post":[{"timestamp":1279632600,"date":"2010-07-20","index":9110,"close":58.58,"high":58.77,"low":58,"open":58.45,"volume":22304800},{"timestamp":1279719000,"date":"2010-07-21","index":9111,"close":57.12,"high":58.8,"low":56.87,"open":58.8,"volume":25707600},{"timestamp":1279805400,"date":"2010-07-22","index":9112,"close":57.02,"high":57.62,"low":56.86,"open":57.43,"volume":17972900},{"timestamp":1279891800,"date":"2010-07-23","index":9113,"close":57.63,"high":57.64,"low":57,"open":57.28,"volume":15076600},{"timestamp":1280151000,"date":"2010-07-26","index":9114,"close":57.74,"high":58.01,"low":57.48,"open":57.65,"volume":11775200},{"timestamp":1280237400,"date":"2010-07-27","index":9115,"close":58.1,"high":58.44,"low":57.62,"open":57.95,"volume":16964000},{"timestamp":1280323800,"date":"2010-07-28","index":9116,"close":57.83,"high":58.25,"low":57.65,"open":58.14,"volume":13502100},{"timestamp":1280410200,"date":"2010-07-29","index":9117,"close":57.83,"high":58.27,"low":57.71,"open":58.1,"volume":13031000},{"timestamp":1280496600,"date":"2010-07-30","index":9118,"close":58.09,"high":58.36,"low":57.27,"open":57.63,"volume":12978000},{"timestamp":1280755800,"date":"2010-08-02","index":9119,"close":58.72,"high":58.88,"low":58.41,"open":58.5,"volume":11455600},{"timestamp":1280842200,"date":"2010-08-03","index":9120,"close":59.35,"high":59.6,"low":58.71,"open":58.75,"volume":10855100}]},{"date":"2010-04-20","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1270474200,"date":"2010-04-05","index":9036,"close":65.4,"high":65.89,"low":65.38,"open":65.77,"volume":8617600},{"timestamp":1270560600,"date":"2010-04-06","index":9037,"close":65.31,"high":65.45,"low":65,"open":65.13,"volume":8260100},{"timestamp":1270647000,"date":"2010-04-07","index":9038,"close":65.22,"high":65.49,"low":65.08,"open":65.24,"volume":9409400},{"timestamp":1270733400,"date":"2010-04-08","index":9039,"close":64.93,"high":65.19,"low":64.77,"open":65.19,"volume":8962600},{"timestamp":1270819800,"date":"2010-04-09","index":9040,"close":65.14,"high":65.17,"low":64.78,"open":64.88,"volume":6972700},{"timestamp":1271079000,"date":"2010-04-12","index":9041,"close":65.11,"high":65.21,"low":64.93,"open":65.11,"volume":8692200},{"timestamp":1271165400,"date":"2010-04-13","index":9042,"close":65.68,"high":65.85,"low":64.91,"open":65.06,"volume":12481600},{"timestamp":1271251800,"date":"2010-04-14","index":9043,"close":65.49,"high":65.6,"low":65.18,"open":65.43,"volume":10501900},{"timestamp":1271338200,"date":"2010-04-15","index":9044,"close":65.51,"high":65.54,"low":65.13,"open":65.29,"volume":8656900},{"timestamp":1271424600,"date":"2010-04-16","index":9045,"close":65.02,"high":65.65,"low":64.89,"open":65.34,"volume":15742500},{"timestamp":1271683800,"date":"2010-04-19","index":9046,"close":66.03,"high":66.1,"low":65.06,"open":65.06,"volume":14626300}],"post":[{"timestamp":1271770200,"date":"2010-04-20","index":9047,"close":65.99,"high":66.2,"low":65.73,"open":66.03,"volume":11916400},{"timestamp":1271856600,"date":"2010-04-21","index":9048,"close":65.39,"high":65.98,"low":65.07,"open":65.98,"volume":13355700},{"timestamp":1271943000,"date":"2010-04-22","index":9049,"close":64.78,"high":65.24,"low":64.33,"open":65.18,"volume":19583000},{"timestamp":1272029400,"date":"2010-04-23","index":9050,"close":65.04,"high":65.04,"low":64.33,"open":64.71,"volume":11674900},{"timestamp":1272288600,"date":"2010-04-26","index":9051,"close":64.76,"high":65.2,"low":64.72,"open":64.99,"volume":9281500},{"timestamp":1272375000,"date":"2010-04-27","index":9052,"close":64.28,"high":64.88,"low":64.21,"open":64.57,"volume":11862200},{"timestamp":1272461400,"date":"2010-04-28","index":9053,"close":64.62,"high":64.86,"low":64.25,"open":64.43,"volume":12476600},{"timestamp":1272547800,"date":"2010-04-29","index":9054,"close":65.01,"high":65.34,"low":64.85,"open":64.85,"volume":7930100},{"timestamp":1272634200,"date":"2010-04-30","index":9055,"close":64.3,"high":65.34,"low":64.3,"open":65.13,"volume":14255900},{"timestamp":1272893400,"date":"2010-05-03","index":9056,"close":65.33,"high":65.62,"low":64.54,"open":65.16,"volume":15310500},{"timestamp":1272979800,"date":"2010-05-04","index":9057,"close":64.7,"high":65.28,"low":64.41,"open":65.07,"volume":14895700}]},{"date":"2010-01-26","estimated":0.97,"reported":1.02,"pre":[{"timestamp":1262961000,"date":"2010-01-08","index":8978,"close":64.21,"high":64.26,"low":63.63,"open":63.92,"volume":7898000},{"timestamp":1263220200,"date":"2010-01-11","index":8979,"close":64.22,"high":64.75,"low":64.01,"open":64.75,"volume":7975700},{"timestamp":1263306600,"date":"2010-01-12","index":8980,"close":64.56,"high":64.72,"low":64.02,"open":64.13,"volume":10820700},{"timestamp":1263393000,"date":"2010-01-13","index":8981,"close":64.97,"high":65.23,"low":64.54,"open":64.54,"volume":13023800},{"timestamp":1263479400,"date":"2010-01-14","index":8982,"close":65.1,"high":65.27,"low":64.75,"open":65.2,"volume":7899000},{"timestamp":1263565800,"date":"2010-01-15","index":8983,"close":64.56,"high":65.2,"low":63.98,"open":65.14,"volume":20995000},{"timestamp":1263911400,"date":"2010-01-19","index":8984,"close":65.35,"high":65.75,"low":64.11,"open":64.14,"volume":15181800},{"timestamp":1263997800,"date":"2010-01-20","index":8985,"close":65.15,"high":65.95,"low":64.47,"open":65.47,"volume":13033000},{"timestamp":1264084200,"date":"2010-01-21","index":8986,"close":63.97,"high":65.47,"low":63.8,"open":65.07,"volume":14473900},{"timestamp":1264170600,"date":"2010-01-22","index":8987,"close":63.2,"high":64.19,"low":63.09,"open":63.91,"volume":14017200},{"timestamp":1264429800,"date":"2010-01-25","index":8988,"close":63.22,"high":63.7,"low":63.05,"open":63.67,"volume":10001700}],"post":[{"timestamp":1264516200,"date":"2010-01-26","index":8989,"close":62.79,"high":63.01,"low":62.22,"open":62.64,"volume":15630300},{"timestamp":1264602600,"date":"2010-01-27","index":8990,"close":63.44,"high":63.72,"low":62.7,"open":62.78,"volume":14982400},{"timestamp":1264689000,"date":"2010-01-28","index":8991,"close":63.8,"high":64.07,"low":63.04,"open":63.57,"volume":17096000},{"timestamp":1264775400,"date":"2010-01-29","index":8992,"close":62.86,"high":64.27,"low":62.82,"open":63.95,"volume":17844400},{"timestamp":1265034600,"date":"2010-02-01","index":8993,"close":63.09,"high":63.26,"low":62.77,"open":63.26,"volume":10153400},{"timestamp":1265121000,"date":"2010-02-02","index":8994,"close":63.99,"high":64.2,"low":62.63,"open":63.2,"volume":13609300},{"timestamp":1265207400,"date":"2010-02-03","index":8995,"close":63.63,"high":63.87,"low":63.29,"open":63.87,"volume":9255900},{"timestamp":1265293800,"date":"2010-02-04","index":8996,"close":62.64,"high":63.62,"low":62.62,"open":63.49,"volume":18397000},{"timestamp":1265380200,"date":"2010-02-05","index":8997,"close":62.64,"high":63.6,"low":61.89,"open":62.69,"volume":16775200},{"timestamp":1265639400,"date":"2010-02-08","index":8998,"close":62.37,"high":62.98,"low":62.26,"open":62.5,"volume":10081200},{"timestamp":1265725800,"date":"2010-02-09","index":8999,"close":62.76,"high":63.47,"low":62.47,"open":62.55,"volume":11356400}]},{"date":"2009-10-13","estimated":1.13,"reported":1.2,"pre":[{"timestamp":1254144600,"date":"2009-09-28","index":8907,"close":61.27,"high":61.54,"low":60.45,"open":60.7,"volume":8721100},{"timestamp":1254231000,"date":"2009-09-29","index":8908,"close":60.93,"high":61.42,"low":60.88,"open":61.28,"volume":7556800},{"timestamp":1254317400,"date":"2009-09-30","index":8909,"close":60.89,"high":61.09,"low":60.33,"open":61.02,"volume":11039300},{"timestamp":1254403800,"date":"2009-10-01","index":8910,"close":59.81,"high":60.93,"low":59.77,"open":60.93,"volume":12207800},{"timestamp":1254490200,"date":"2009-10-02","index":8911,"close":59.73,"high":60.2,"low":59.42,"open":59.82,"volume":9125400},{"timestamp":1254749400,"date":"2009-10-05","index":8912,"close":59.82,"high":59.93,"low":59.44,"open":59.8,"volume":7113800},{"timestamp":1254835800,"date":"2009-10-06","index":8913,"close":60.29,"high":60.54,"low":59.34,"open":60.08,"volume":11766000},{"timestamp":1254922200,"date":"2009-10-07","index":8914,"close":60.71,"high":60.77,"low":59.96,"open":60.17,"volume":7271500},{"timestamp":1255008600,"date":"2009-10-08","index":8915,"close":60.94,"high":61.28,"low":60.88,"open":61.07,"volume":9221000},{"timestamp":1255095000,"date":"2009-10-09","index":8916,"close":61.74,"high":61.74,"low":60.81,"open":60.81,"volume":9247900},{"timestamp":1255354200,"date":"2009-10-12","index":8917,"close":62.53,"high":62.74,"low":61.87,"open":61.89,"volume":12697200}],"post":[{"timestamp":1255440600,"date":"2009-10-13","index":8918,"close":61.01,"high":61.4,"low":60.63,"open":60.92,"volume":23501200},{"timestamp":1255527000,"date":"2009-10-14","index":8919,"close":60.55,"high":61.24,"low":60.14,"open":61.21,"volume":18951100},{"timestamp":1255613400,"date":"2009-10-15","index":8920,"close":60.94,"high":60.94,"low":60.29,"open":60.43,"volume":14076600},{"timestamp":1255699800,"date":"2009-10-16","index":8921,"close":60.46,"high":60.71,"low":60.25,"open":60.57,"volume":13911200},{"timestamp":1255959000,"date":"2009-10-19","index":8922,"close":61.16,"high":61.47,"low":60.42,"open":60.61,"volume":11443300},{"timestamp":1256045400,"date":"2009-10-20","index":8923,"close":60.59,"high":61.59,"low":60.51,"open":61.31,"volume":15725600},{"timestamp":1256131800,"date":"2009-10-21","index":8924,"close":60.31,"high":61.08,"low":60.28,"open":60.6,"volume":12529900},{"timestamp":1256218200,"date":"2009-10-22","index":8925,"close":60.94,"high":61.24,"low":60.04,"open":60.15,"volume":9926600},{"timestamp":1256304600,"date":"2009-10-23","index":8926,"close":60.54,"high":61.05,"low":60.12,"open":60.86,"volume":10743900},{"timestamp":1256563800,"date":"2009-10-26","index":8927,"close":60.09,"high":60.93,"low":59.96,"open":60.69,"volume":11809200},{"timestamp":1256650200,"date":"2009-10-27","index":8928,"close":60.02,"high":60.4,"low":59.94,"open":60.3,"volume":10269600}]},{"date":"2009-07-14","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1246023000,"date":"2009-06-26","index":8843,"close":56.6,"high":56.6,"low":55.65,"open":56.21,"volume":32295700},{"timestamp":1246282200,"date":"2009-06-29","index":8844,"close":56.96,"high":57,"low":56.03,"open":56.61,"volume":13811100},{"timestamp":1246368600,"date":"2009-06-30","index":8845,"close":56.8,"high":57.23,"low":56.23,"open":57.23,"volume":15974700},{"timestamp":1246455000,"date":"2009-07-01","index":8846,"close":57.07,"high":57.18,"low":56.39,"open":56.82,"volume":15318000},{"timestamp":1246541400,"date":"2009-07-02","index":8847,"close":55.98,"high":56.73,"low":55.95,"open":56.73,"volume":15118600},{"timestamp":1246887000,"date":"2009-07-06","index":8848,"close":56.62,"high":56.76,"low":55.71,"open":56.11,"volume":12879500},{"timestamp":1246973400,"date":"2009-07-07","index":8849,"close":56.23,"high":56.71,"low":56.13,"open":56.61,"volume":9678600},{"timestamp":1247059800,"date":"2009-07-08","index":8850,"close":57.08,"high":57.22,"low":56.23,"open":56.45,"volume":15414200},{"timestamp":1247146200,"date":"2009-07-09","index":8851,"close":56.69,"high":57.25,"low":56.29,"open":57.1,"volume":11324800},{"timestamp":1247232600,"date":"2009-07-10","index":8852,"close":56.93,"high":57.38,"low":56.25,"open":56.34,"volume":13661800},{"timestamp":1247491800,"date":"2009-07-13","index":8853,"close":57.72,"high":57.86,"low":56.77,"open":56.91,"volume":13564900}],"post":[{"timestamp":1247578200,"date":"2009-07-14","index":8854,"close":58.23,"high":58.71,"low":57.44,"open":58,"volume":20433700},{"timestamp":1247664600,"date":"2009-07-15","index":8855,"close":58.96,"high":59,"low":58.22,"open":58.46,"volume":12986200},{"timestamp":1247751000,"date":"2009-07-16","index":8856,"close":59.25,"high":59.7,"low":58.82,"open":58.94,"volume":11596000},{"timestamp":1247837400,"date":"2009-07-17","index":8857,"close":59.23,"high":59.56,"low":58.74,"open":59.56,"volume":11311000},{"timestamp":1248096600,"date":"2009-07-20","index":8858,"close":59.06,"high":59.46,"low":58.74,"open":59.46,"volume":9226300},{"timestamp":1248183000,"date":"2009-07-21","index":8859,"close":59.49,"high":59.9,"low":58.82,"open":59.33,"volume":11222600},{"timestamp":1248269400,"date":"2009-07-22","index":8860,"close":59.19,"high":59.84,"low":58.95,"open":59.45,"volume":9358600},{"timestamp":1248355800,"date":"2009-07-23","index":8861,"close":60.22,"high":60.35,"low":59.1,"open":59.26,"volume":12494700},{"timestamp":1248442200,"date":"2009-07-24","index":8862,"close":61.51,"high":61.62,"low":60.22,"open":60.26,"volume":11413300},{"timestamp":1248701400,"date":"2009-07-27","index":8863,"close":61.27,"high":61.69,"low":60.62,"open":61.49,"volume":7937700},{"timestamp":1248787800,"date":"2009-07-28","index":8864,"close":60.92,"high":61.57,"low":60.6,"open":61.03,"volume":9025500}]},{"date":"2009-04-14","estimated":1.22,"reported":1.26,"pre":[{"timestamp":1238160600,"date":"2009-03-27","index":8780,"close":52.83,"high":53.29,"low":52.55,"open":52.69,"volume":11293600},{"timestamp":1238419800,"date":"2009-03-30","index":8781,"close":53.01,"high":53.46,"low":52.36,"open":52.54,"volume":15743200},{"timestamp":1238506200,"date":"2009-03-31","index":8782,"close":52.6,"high":53.5,"low":52.41,"open":53.36,"volume":18517700},{"timestamp":1238592600,"date":"2009-04-01","index":8783,"close":53.04,"high":53.2,"low":51.88,"open":52.3,"volume":13730300},{"timestamp":1238679000,"date":"2009-04-02","index":8784,"close":52.97,"high":54.13,"low":52.66,"open":53.29,"volume":17418900},{"timestamp":1238765400,"date":"2009-04-03","index":8785,"close":52.15,"high":53.3,"low":51.75,"open":53,"volume":15213700},{"timestamp":1239024600,"date":"2009-04-06","index":8786,"close":52.2,"high":52.54,"low":51.67,"open":52.03,"volume":12768700},{"timestamp":1239111000,"date":"2009-04-07","index":8787,"close":51.36,"high":52,"low":51.28,"open":51.89,"volume":13130100},{"timestamp":1239197400,"date":"2009-04-08","index":8788,"close":51.45,"high":51.87,"low":51.2,"open":51.54,"volume":10935000},{"timestamp":1239283800,"date":"2009-04-09","index":8789,"close":51.41,"high":52.06,"low":51.1,"open":51.99,"volume":15056300},{"timestamp":1239629400,"date":"2009-04-13","index":8790,"close":51.15,"high":51.56,"low":51,"open":51.27,"volume":12067200}],"post":[{"timestamp":1239715800,"date":"2009-04-14","index":8791,"close":51.37,"high":52.46,"low":51.21,"open":51.99,"volume":20768400},{"timestamp":1239802200,"date":"2009-04-15","index":8792,"close":51.77,"high":52.08,"low":51.35,"open":51.79,"volume":11502500},{"timestamp":1239888600,"date":"2009-04-16","index":8793,"close":52.2,"high":52.32,"low":51.55,"open":51.91,"volume":12216300},{"timestamp":1239975000,"date":"2009-04-17","index":8794,"close":53.05,"high":53.37,"low":52.25,"open":52.5,"volume":17691800},{"timestamp":1240234200,"date":"2009-04-20","index":8795,"close":52.47,"high":53.49,"low":52.34,"open":53.17,"volume":15308900},{"timestamp":1240320600,"date":"2009-04-21","index":8796,"close":52.46,"high":52.88,"low":52,"open":52.55,"volume":12236500},{"timestamp":1240407000,"date":"2009-04-22","index":8797,"close":51.18,"high":52.15,"low":51.11,"open":52.1,"volume":13348300},{"timestamp":1240493400,"date":"2009-04-23","index":8798,"close":51.4,"high":51.51,"low":50.31,"open":51.38,"volume":14595000},{"timestamp":1240579800,"date":"2009-04-24","index":8799,"close":50.92,"high":51.84,"low":50.64,"open":51.76,"volume":14767300},{"timestamp":1240839000,"date":"2009-04-27","index":8800,"close":50.86,"high":51.71,"low":50.63,"open":51.32,"volume":13055900},{"timestamp":1240925400,"date":"2009-04-28","index":8801,"close":50.65,"high":51.28,"low":50.41,"open":50.78,"volume":12084100}]},{"date":"2009-01-20","estimated":0.92,"reported":0.94,"pre":[{"timestamp":1230906600,"date":"2009-01-02","index":8722,"close":60.65,"high":61,"low":59.04,"open":60.13,"volume":11638900},{"timestamp":1231165800,"date":"2009-01-05","index":8723,"close":60.05,"high":60.77,"low":59.36,"open":60.42,"volume":15540000},{"timestamp":1231252200,"date":"2009-01-06","index":8724,"close":59.69,"high":60.44,"low":58.9,"open":60.33,"volume":22097600},{"timestamp":1231338600,"date":"2009-01-07","index":8725,"close":59.13,"high":59.82,"low":58.75,"open":59.24,"volume":14293300},{"timestamp":1231425000,"date":"2009-01-08","index":8726,"close":59.02,"high":59.89,"low":58.63,"open":59.66,"volume":17345400},{"timestamp":1231511400,"date":"2009-01-09","index":8727,"close":59.05,"high":59.55,"low":58.55,"open":59.14,"volume":14698300},{"timestamp":1231770600,"date":"2009-01-12","index":8728,"close":58.34,"high":59.41,"low":58.15,"open":59.08,"volume":15253100},{"timestamp":1231857000,"date":"2009-01-13","index":8729,"close":58.84,"high":59.12,"low":58.38,"open":58.6,"volume":15513400},{"timestamp":1231943400,"date":"2009-01-14","index":8730,"close":57.95,"high":58.59,"low":57.38,"open":58.55,"volume":16707900},{"timestamp":1232029800,"date":"2009-01-15","index":8731,"close":57.62,"high":58.2,"low":56.01,"open":58.09,"volume":20383600},{"timestamp":1232116200,"date":"2009-01-16","index":8732,"close":57.44,"high":58.07,"low":56.63,"open":58.07,"volume":20746500}],"post":[{"timestamp":1232461800,"date":"2009-01-20","index":8733,"close":56.75,"high":58.03,"low":56.5,"open":56.51,"volume":23153700},{"timestamp":1232548200,"date":"2009-01-21","index":8734,"close":56.36,"high":57.59,"low":55.09,"open":57.59,"volume":22306100},{"timestamp":1232634600,"date":"2009-01-22","index":8735,"close":56.87,"high":56.97,"low":55.61,"open":56.37,"volume":19146100},{"timestamp":1232721000,"date":"2009-01-23","index":8736,"close":55.97,"high":56.39,"low":55.1,"open":56.15,"volume":21334000},{"timestamp":1232980200,"date":"2009-01-26","index":8737,"close":56.55,"high":56.95,"low":55.8,"open":56.2,"volume":16347800},{"timestamp":1233066600,"date":"2009-01-27","index":8738,"close":57.54,"high":57.74,"low":56.51,"open":56.85,"volume":14771500},{"timestamp":1233153000,"date":"2009-01-28","index":8739,"close":58.56,"high":58.75,"low":57.9,"open":58.23,"volume":18096400},{"timestamp":1233239400,"date":"2009-01-29","index":8740,"close":58.28,"high":58.77,"low":57.65,"open":58.17,"volume":16159300},{"timestamp":1233325800,"date":"2009-01-30","index":8741,"close":57.69,"high":58.39,"low":57.25,"open":58.18,"volume":13858500},{"timestamp":1233585000,"date":"2009-02-02","index":8742,"close":57.69,"high":58.14,"low":56.92,"open":57.25,"volume":10933900},{"timestamp":1233671400,"date":"2009-02-03","index":8743,"close":58.58,"high":58.81,"low":57.23,"open":58.07,"volume":13181700}]},{"date":"2008-10-14","estimated":1.11,"reported":1.17,"pre":[{"timestamp":1222695000,"date":"2008-09-29","index":8656,"close":66.9,"high":69.86,"low":66.9,"open":68.81,"volume":25740100},{"timestamp":1222781400,"date":"2008-09-30","index":8657,"close":69.28,"high":69.48,"low":67.41,"open":67.5,"volume":19623000},{"timestamp":1222867800,"date":"2008-10-01","index":8658,"close":67.79,"high":69.07,"low":67.28,"open":69.07,"volume":25547700},{"timestamp":1222954200,"date":"2008-10-02","index":8659,"close":67.79,"high":68.26,"low":67.65,"open":67.96,"volume":30897500},{"timestamp":1223040600,"date":"2008-10-03","index":8660,"close":66.16,"high":68.37,"low":66.1,"open":68,"volume":25416700},{"timestamp":1223299800,"date":"2008-10-06","index":8661,"close":64.5,"high":66.04,"low":62.29,"open":65.04,"volume":33471600},{"timestamp":1223386200,"date":"2008-10-07","index":8662,"close":62.49,"high":65.65,"low":62.1,"open":65.11,"volume":24172200},{"timestamp":1223472600,"date":"2008-10-08","index":8663,"close":62.36,"high":63.86,"low":61.12,"open":61.64,"volume":37910400},{"timestamp":1223559000,"date":"2008-10-09","index":8664,"close":57.58,"high":63.16,"low":57.58,"open":62.64,"volume":33493900},{"timestamp":1223645400,"date":"2008-10-10","index":8665,"close":55.85,"high":59,"low":52.06,"open":55.4,"volume":50089400},{"timestamp":1223904600,"date":"2008-10-13","index":8666,"close":62.68,"high":62.8,"low":57.95,"open":58.46,"volume":32537300}],"post":[{"timestamp":1223991000,"date":"2008-10-14","index":8667,"close":64,"high":67.48,"low":63,"open":66.5,"volume":38915400},{"timestamp":1224077400,"date":"2008-10-15","index":8668,"close":60.54,"high":64.76,"low":60.1,"open":64.31,"volume":25064700},{"timestamp":1224163800,"date":"2008-10-16","index":8669,"close":63.5,"high":63.98,"low":58.31,"open":60.74,"volume":34602200},{"timestamp":1224250200,"date":"2008-10-17","index":8670,"close":62.65,"high":65,"low":62.04,"open":62.95,"volume":25254100},{"timestamp":1224509400,"date":"2008-10-20","index":8671,"close":64.44,"high":64.53,"low":62.15,"open":63.44,"volume":18035000},{"timestamp":1224595800,"date":"2008-10-21","index":8672,"close":63.66,"high":64.9,"low":63.37,"open":63.71,"volume":14042400},{"timestamp":1224682200,"date":"2008-10-22","index":8673,"close":61.42,"high":63.1,"low":60.25,"open":62.27,"volume":23324900},{"timestamp":1224768600,"date":"2008-10-23","index":8674,"close":62.45,"high":63.14,"low":60.2,"open":61.84,"volume":23490600},{"timestamp":1224855000,"date":"2008-10-24","index":8675,"close":60.79,"high":62.49,"low":58.64,"open":59,"volume":23132100},{"timestamp":1225114200,"date":"2008-10-27","index":8676,"close":60.15,"high":62.69,"low":60.1,"open":60.41,"volume":21067000},{"timestamp":1225200600,"date":"2008-10-28","index":8677,"close":64.19,"high":64.5,"low":60.57,"open":61.44,"volume":27526400}]},{"date":"2008-07-15","estimated":1.12,"reported":1.18,"pre":[{"timestamp":1214573400,"date":"2008-06-27","index":8592,"close":63.57,"high":64.71,"low":63.4,"open":64.2,"volume":19081600},{"timestamp":1214832600,"date":"2008-06-30","index":8593,"close":64.34,"high":64.61,"low":63.1,"open":63.54,"volume":12516900},{"timestamp":1214919000,"date":"2008-07-01","index":8594,"close":64.69,"high":64.98,"low":63.74,"open":63.75,"volume":16637300},{"timestamp":1215005400,"date":"2008-07-02","index":8595,"close":64.64,"high":65.11,"low":64.5,"open":64.94,"volume":10708000},{"timestamp":1215091800,"date":"2008-07-03","index":8596,"close":65.12,"high":65.36,"low":64.25,"open":64.35,"volume":7714900},{"timestamp":1215437400,"date":"2008-07-07","index":8597,"close":65.25,"high":65.94,"low":64.87,"open":65.1,"volume":14506700},{"timestamp":1215523800,"date":"2008-07-08","index":8598,"close":66.21,"high":66.28,"low":65.15,"open":65.15,"volume":15476900},{"timestamp":1215610200,"date":"2008-07-09","index":8599,"close":66.18,"high":67,"low":66.02,"open":66.15,"volume":13940700},{"timestamp":1215696600,"date":"2008-07-10","index":8600,"close":66.94,"high":67.2,"low":66.06,"open":66.06,"volume":17399900},{"timestamp":1215783000,"date":"2008-07-11","index":8601,"close":66.26,"high":66.73,"low":66,"open":66.31,"volume":16631500},{"timestamp":1216042200,"date":"2008-07-14","index":8602,"close":66.41,"high":66.94,"low":66.09,"open":66.44,"volume":11114700}],"post":[{"timestamp":1216128600,"date":"2008-07-15","index":8603,"close":67.7,"high":67.98,"low":66.79,"open":67.1,"volume":24203400},{"timestamp":1216215000,"date":"2008-07-16","index":8604,"close":68.19,"high":68.81,"low":67.5,"open":67.77,"volume":18883600},{"timestamp":1216301400,"date":"2008-07-17","index":8605,"close":67.83,"high":68.45,"low":67,"open":68.44,"volume":14217400},{"timestamp":1216387800,"date":"2008-07-18","index":8606,"close":67.82,"high":68.22,"low":67.55,"open":67.75,"volume":12903500},{"timestamp":1216647000,"date":"2008-07-21","index":8607,"close":67.11,"high":67.98,"low":67,"open":67.98,"volume":11279400},{"timestamp":1216733400,"date":"2008-07-22","index":8608,"close":67.99,"high":68.25,"low":67.02,"open":67.02,"volume":15551300},{"timestamp":1216819800,"date":"2008-07-23","index":8609,"close":68.27,"high":68.35,"low":67.62,"open":68.21,"volume":10256800},{"timestamp":1216906200,"date":"2008-07-24","index":8610,"close":68.66,"high":69.25,"low":67.72,"open":68.26,"volume":16543100},{"timestamp":1216992600,"date":"2008-07-25","index":8611,"close":69.03,"high":69.21,"low":68.56,"open":68.88,"volume":10504500},{"timestamp":1217251800,"date":"2008-07-28","index":8612,"close":68.48,"high":68.99,"low":68.42,"open":68.96,"volume":9814300},{"timestamp":1217338200,"date":"2008-07-29","index":8613,"close":68.48,"high":69,"low":68.3,"open":68.55,"volume":13012200}]},{"date":"2008-04-15","estimated":1.2,"reported":1.26,"pre":[{"timestamp":1206970200,"date":"2008-03-31","index":8529,"close":64.87,"high":65.01,"low":63.72,"open":64.29,"volume":13668500},{"timestamp":1207056600,"date":"2008-04-01","index":8530,"close":65.87,"high":65.92,"low":64.51,"open":65.13,"volume":11204700},{"timestamp":1207143000,"date":"2008-04-02","index":8531,"close":65.31,"high":65.97,"low":65.15,"open":65.85,"volume":9791500},{"timestamp":1207229400,"date":"2008-04-03","index":8532,"close":65.27,"high":65.58,"low":64.8,"open":64.8,"volume":7651200},{"timestamp":1207315800,"date":"2008-04-04","index":8533,"close":65.73,"high":65.95,"low":65.03,"open":65.24,"volume":8079600},{"timestamp":1207575000,"date":"2008-04-07","index":8534,"close":66.14,"high":66.24,"low":65.5,"open":65.65,"volume":8901900},{"timestamp":1207661400,"date":"2008-04-08","index":8535,"close":66.32,"high":66.61,"low":65.75,"open":65.98,"volume":8861100},{"timestamp":1207747800,"date":"2008-04-09","index":8536,"close":66.29,"high":66.5,"low":65.94,"open":66.22,"volume":8589900},{"timestamp":1207834200,"date":"2008-04-10","index":8537,"close":66.33,"high":66.57,"low":66.15,"open":66.26,"volume":8272100},{"timestamp":1207920600,"date":"2008-04-11","index":8538,"close":66,"high":66.75,"low":65.94,"open":66.2,"volume":9234800},{"timestamp":1208179800,"date":"2008-04-14","index":8539,"close":65.74,"high":66.42,"low":65.74,"open":65.99,"volume":10326800}],"post":[{"timestamp":1208266200,"date":"2008-04-15","index":8540,"close":65.65,"high":66.02,"low":64.99,"open":65.63,"volume":17362000},{"timestamp":1208352600,"date":"2008-04-16","index":8541,"close":65.7,"high":65.91,"low":65.13,"open":65.79,"volume":12617900},{"timestamp":1208439000,"date":"2008-04-17","index":8542,"close":65.76,"high":66,"low":65.55,"open":65.64,"volume":8841500},{"timestamp":1208525400,"date":"2008-04-18","index":8543,"close":66.51,"high":66.8,"low":65.94,"open":66.07,"volume":10741100},{"timestamp":1208784600,"date":"2008-04-21","index":8544,"close":66.32,"high":66.57,"low":66.05,"open":66.25,"volume":8975600},{"timestamp":1208871000,"date":"2008-04-22","index":8545,"close":66.99,"high":67.16,"low":65.79,"open":66.06,"volume":13185600},{"timestamp":1208957400,"date":"2008-04-23","index":8546,"close":67.26,"high":67.49,"low":66.75,"open":67.12,"volume":10643000},{"timestamp":1209043800,"date":"2008-04-24","index":8547,"close":67.37,"high":67.74,"low":67.02,"open":67.21,"volume":9613100},{"timestamp":1209130200,"date":"2008-04-25","index":8548,"close":67.31,"high":67.7,"low":66.94,"open":67.57,"volume":9182200},{"timestamp":1209389400,"date":"2008-04-28","index":8549,"close":67.32,"high":67.67,"low":67.17,"open":67.3,"volume":9071600},{"timestamp":1209475800,"date":"2008-04-29","index":8550,"close":67.19,"high":67.49,"low":67.13,"open":67.25,"volume":7706800}]},{"date":"2008-01-22","estimated":0.86,"reported":0.88,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8471,"close":65.84,"high":66.4,"low":65.72,"open":65.72,"volume":12714800},{"timestamp":1199716200,"date":"2008-01-07","index":8472,"close":66.86,"high":67.21,"low":65.75,"open":65.76,"volume":12352700},{"timestamp":1199802600,"date":"2008-01-08","index":8473,"close":66.94,"high":67.75,"low":66.6,"open":67.05,"volume":13478500},{"timestamp":1199889000,"date":"2008-01-09","index":8474,"close":67.8,"high":68.29,"low":66.99,"open":66.99,"volume":19489900},{"timestamp":1199975400,"date":"2008-01-10","index":8475,"close":67.91,"high":68.23,"low":67.35,"open":67.43,"volume":13043400},{"timestamp":1200061800,"date":"2008-01-11","index":8476,"close":67.88,"high":68.03,"low":67.34,"open":67.34,"volume":15541800},{"timestamp":1200321000,"date":"2008-01-14","index":8477,"close":67.95,"high":68.29,"low":67.31,"open":68.29,"volume":11661600},{"timestamp":1200407400,"date":"2008-01-15","index":8478,"close":67.76,"high":68.17,"low":67.45,"open":67.7,"volume":11545300},{"timestamp":1200493800,"date":"2008-01-16","index":8479,"close":68.31,"high":68.85,"low":67.33,"open":67.33,"volume":18310300},{"timestamp":1200580200,"date":"2008-01-17","index":8480,"close":67.83,"high":68.56,"low":66,"open":68.37,"volume":18336600},{"timestamp":1200666600,"date":"2008-01-18","index":8481,"close":66.29,"high":68.16,"low":66.01,"open":68.16,"volume":22716600}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8482,"close":65.27,"high":66.75,"low":64.5,"open":64.67,"volume":29488900},{"timestamp":1201098600,"date":"2008-01-23","index":8483,"close":64.2,"high":65.57,"low":62.13,"open":65,"volume":22843600},{"timestamp":1201185000,"date":"2008-01-24","index":8484,"close":63.51,"high":64.54,"low":63.34,"open":64.54,"volume":18084400},{"timestamp":1201271400,"date":"2008-01-25","index":8485,"close":62.46,"high":63.99,"low":62.34,"open":63.54,"volume":23938400},{"timestamp":1201530600,"date":"2008-01-28","index":8486,"close":63.07,"high":63.13,"low":62.5,"open":62.66,"volume":10182000},{"timestamp":1201617000,"date":"2008-01-29","index":8487,"close":62.97,"high":63.39,"low":62.83,"open":63.34,"volume":10074000},{"timestamp":1201703400,"date":"2008-01-30","index":8488,"close":62.18,"high":63,"low":62,"open":62.97,"volume":13653300},{"timestamp":1201789800,"date":"2008-01-31","index":8489,"close":63.14,"high":63.39,"low":61.72,"open":61.86,"volume":21274200},{"timestamp":1201876200,"date":"2008-02-01","index":8490,"close":63.36,"high":63.59,"low":62.75,"open":63.35,"volume":11780400},{"timestamp":1202135400,"date":"2008-02-04","index":8491,"close":63.47,"high":63.71,"low":63,"open":63.38,"volume":7976200},{"timestamp":1202221800,"date":"2008-02-05","index":8492,"close":62.87,"high":63.75,"low":62.8,"open":63.72,"volume":11320400}]},{"date":"2007-10-16","estimated":0.99,"reported":1.06,"pre":[{"timestamp":1191245400,"date":"2007-10-01","index":8405,"close":66.14,"high":66.2,"low":65.66,"open":65.66,"volume":12568700},{"timestamp":1191331800,"date":"2007-10-02","index":8406,"close":66.05,"high":66.34,"low":65.88,"open":66.16,"volume":9839400},{"timestamp":1191418200,"date":"2007-10-03","index":8407,"close":66.1,"high":66.8,"low":65.82,"open":65.87,"volume":9377800},{"timestamp":1191504600,"date":"2007-10-04","index":8408,"close":66.11,"high":66.35,"low":66,"open":66.1,"volume":8741800},{"timestamp":1191591000,"date":"2007-10-05","index":8409,"close":66.25,"high":66.4,"low":66.2,"open":66.3,"volume":9407400},{"timestamp":1191850200,"date":"2007-10-08","index":8410,"close":66.02,"high":66.38,"low":65.95,"open":66.25,"volume":5678900},{"timestamp":1191936600,"date":"2007-10-09","index":8411,"close":66.25,"high":66.27,"low":65.94,"open":66.1,"volume":7639500},{"timestamp":1192023000,"date":"2007-10-10","index":8412,"close":65.83,"high":66.3,"low":65.67,"open":66.27,"volume":8523900},{"timestamp":1192109400,"date":"2007-10-11","index":8413,"close":65.95,"high":66.23,"low":65.83,"open":65.98,"volume":10369200},{"timestamp":1192195800,"date":"2007-10-12","index":8414,"close":65.94,"high":66.24,"low":65.81,"open":66.17,"volume":7025800},{"timestamp":1192455000,"date":"2007-10-15","index":8415,"close":65.65,"high":66.16,"low":65.41,"open":65.95,"volume":9198100}],"post":[{"timestamp":1192541400,"date":"2007-10-16","index":8416,"close":65.07,"high":66,"low":64.61,"open":65.77,"volume":14314900},{"timestamp":1192627800,"date":"2007-10-17","index":8417,"close":64.85,"high":65.58,"low":64.72,"open":65.55,"volume":10198300},{"timestamp":1192714200,"date":"2007-10-18","index":8418,"close":64.9,"high":65.32,"low":64.69,"open":65.24,"volume":13529500},{"timestamp":1192800600,"date":"2007-10-19","index":8419,"close":64.23,"high":65,"low":64.16,"open":64.58,"volume":15297000},{"timestamp":1193059800,"date":"2007-10-22","index":8420,"close":64.34,"high":64.39,"low":63.55,"open":64.3,"volume":11153100},{"timestamp":1193146200,"date":"2007-10-23","index":8421,"close":64.55,"high":64.6,"low":63.96,"open":64.4,"volume":7727900},{"timestamp":1193232600,"date":"2007-10-24","index":8422,"close":64.44,"high":64.52,"low":63.73,"open":64.33,"volume":11114300},{"timestamp":1193319000,"date":"2007-10-25","index":8423,"close":63.95,"high":64.45,"low":63.73,"open":64.42,"volume":10605500},{"timestamp":1193405400,"date":"2007-10-26","index":8424,"close":64.3,"high":64.6,"low":63.82,"open":64.18,"volume":9531300},{"timestamp":1193664600,"date":"2007-10-29","index":8425,"close":64.98,"high":65.46,"low":64.3,"open":64.45,"volume":12797700},{"timestamp":1193751000,"date":"2007-10-30","index":8426,"close":64.82,"high":65.27,"low":64.75,"open":64.8,"volume":7698400}]},{"date":"2007-07-17","estimated":1,"reported":1.05,"pre":[{"timestamp":1183123800,"date":"2007-06-29","index":8341,"close":61.62,"high":61.94,"low":61.21,"open":61.58,"volume":12025100},{"timestamp":1183383000,"date":"2007-07-02","index":8342,"close":61.85,"high":62,"low":61.38,"open":61.94,"volume":8090400},{"timestamp":1183469400,"date":"2007-07-03","index":8343,"close":61.95,"high":62.28,"low":61.88,"open":62,"volume":4716100},{"timestamp":1183642200,"date":"2007-07-05","index":8344,"close":62.28,"high":62.42,"low":61.87,"open":62.1,"volume":8299700},{"timestamp":1183728600,"date":"2007-07-06","index":8345,"close":62.13,"high":62.4,"low":62,"open":62.1,"volume":7558900},{"timestamp":1183987800,"date":"2007-07-09","index":8346,"close":62.72,"high":63.33,"low":61.99,"open":62.36,"volume":18794500},{"timestamp":1184074200,"date":"2007-07-10","index":8347,"close":62.2,"high":62.85,"low":62.12,"open":62.72,"volume":14338300},{"timestamp":1184160600,"date":"2007-07-11","index":8348,"close":62.86,"high":62.99,"low":62.15,"open":62.2,"volume":11145900},{"timestamp":1184247000,"date":"2007-07-12","index":8349,"close":63.36,"high":63.41,"low":62.62,"open":63.05,"volume":11042400},{"timestamp":1184333400,"date":"2007-07-13","index":8350,"close":63.43,"high":63.6,"low":63.01,"open":63.47,"volume":8999400},{"timestamp":1184592600,"date":"2007-07-16","index":8351,"close":63.8,"high":63.88,"low":63.28,"open":63.37,"volume":13368200}],"post":[{"timestamp":1184679000,"date":"2007-07-17","index":8352,"close":62.74,"high":63.52,"low":62.28,"open":62.88,"volume":27568400},{"timestamp":1184765400,"date":"2007-07-18","index":8353,"close":62.2,"high":62.9,"low":62.02,"open":62.51,"volume":16892500},{"timestamp":1184851800,"date":"2007-07-19","index":8354,"close":62.39,"high":62.7,"low":62.06,"open":62.35,"volume":12653800},{"timestamp":1184938200,"date":"2007-07-20","index":8355,"close":61.79,"high":62.5,"low":61.72,"open":62.39,"volume":13773900},{"timestamp":1185197400,"date":"2007-07-23","index":8356,"close":62,"high":62.33,"low":61.85,"open":61.89,"volume":9439400},{"timestamp":1185283800,"date":"2007-07-24","index":8357,"close":61.47,"high":62.13,"low":61.42,"open":61.57,"volume":10753800},{"timestamp":1185370200,"date":"2007-07-25","index":8358,"close":61.53,"high":61.99,"low":61.19,"open":61.48,"volume":10622200},{"timestamp":1185456600,"date":"2007-07-26","index":8359,"close":60.96,"high":61.52,"low":60.75,"open":61.03,"volume":23319000},{"timestamp":1185543000,"date":"2007-07-27","index":8360,"close":59.77,"high":61.14,"low":59.72,"open":60.75,"volume":23503600},{"timestamp":1185802200,"date":"2007-07-30","index":8361,"close":60.07,"high":60.44,"low":59.77,"open":59.93,"volume":13604100},{"timestamp":1185888600,"date":"2007-07-31","index":8362,"close":60.5,"high":61.78,"low":60.5,"open":61.35,"volume":21874200}]},{"date":"2007-04-17","estimated":1.05,"reported":1.16,"pre":[{"timestamp":1175261400,"date":"2007-03-30","index":8278,"close":60.26,"high":60.45,"low":59.95,"open":60.43,"volume":13275100},{"timestamp":1175520600,"date":"2007-04-02","index":8279,"close":60.1,"high":60.4,"low":60.03,"open":60.26,"volume":9734200},{"timestamp":1175607000,"date":"2007-04-03","index":8280,"close":60.64,"high":60.87,"low":60.25,"open":60.55,"volume":12055300},{"timestamp":1175693400,"date":"2007-04-04","index":8281,"close":61.29,"high":61.35,"low":60.55,"open":60.71,"volume":12983300},{"timestamp":1175779800,"date":"2007-04-05","index":8282,"close":61.55,"high":61.9,"low":61.23,"open":61.34,"volume":9694800},{"timestamp":1176125400,"date":"2007-04-09","index":8283,"close":61.63,"high":61.75,"low":61.37,"open":61.6,"volume":5829600},{"timestamp":1176211800,"date":"2007-04-10","index":8284,"close":61.67,"high":61.87,"low":61.46,"open":61.54,"volume":9137600},{"timestamp":1176298200,"date":"2007-04-11","index":8285,"close":61.89,"high":62.29,"low":61.5,"open":61.52,"volume":14688400},{"timestamp":1176384600,"date":"2007-04-12","index":8286,"close":61.92,"high":61.95,"low":61.5,"open":61.55,"volume":9342600},{"timestamp":1176471000,"date":"2007-04-13","index":8287,"close":62.35,"high":62.38,"low":61.89,"open":62.15,"volume":14546100},{"timestamp":1176730200,"date":"2007-04-16","index":8288,"close":63.02,"high":63.02,"low":62.41,"open":62.49,"volume":13395100}],"post":[{"timestamp":1176816600,"date":"2007-04-17","index":8289,"close":64.55,"high":65.4,"low":64.43,"open":65.3,"volume":29072800},{"timestamp":1176903000,"date":"2007-04-18","index":8290,"close":64.43,"high":64.77,"low":64.15,"open":64.45,"volume":11757000},{"timestamp":1176989400,"date":"2007-04-19","index":8291,"close":64.94,"high":65.03,"low":64.3,"open":64.94,"volume":12530900},{"timestamp":1177075800,"date":"2007-04-20","index":8292,"close":65.12,"high":65.45,"low":64.87,"open":65.45,"volume":15794600},{"timestamp":1177335000,"date":"2007-04-23","index":8293,"close":64.75,"high":65.12,"low":64.68,"open":65,"volume":10862400},{"timestamp":1177421400,"date":"2007-04-24","index":8294,"close":64.49,"high":65.15,"low":64.36,"open":65.15,"volume":10367000},{"timestamp":1177507800,"date":"2007-04-25","index":8295,"close":64.68,"high":65.12,"low":64.5,"open":64.75,"volume":12907800},{"timestamp":1177594200,"date":"2007-04-26","index":8296,"close":64.24,"high":64.7,"low":64.15,"open":64.49,"volume":10533100},{"timestamp":1177680600,"date":"2007-04-27","index":8297,"close":64.17,"high":64.53,"low":63.85,"open":64.01,"volume":9817600},{"timestamp":1177939800,"date":"2007-04-30","index":8298,"close":64.22,"high":64.37,"low":63.75,"open":64,"volume":13917900},{"timestamp":1178026200,"date":"2007-05-01","index":8299,"close":64.56,"high":64.94,"low":64.26,"open":64.53,"volume":10049100}]},{"date":"2007-01-23","estimated":0.79,"reported":0.81,"pre":[{"timestamp":1168007400,"date":"2007-01-05","index":8220,"close":66.62,"high":67.25,"low":66.5,"open":66.8,"volume":8141100},{"timestamp":1168266600,"date":"2007-01-08","index":8221,"close":66.51,"high":66.75,"low":66.05,"open":66.51,"volume":6180400},{"timestamp":1168353000,"date":"2007-01-09","index":8222,"close":66.26,"high":66.85,"low":66.13,"open":66.6,"volume":7147100},{"timestamp":1168439400,"date":"2007-01-10","index":8223,"close":66.15,"high":66.56,"low":66.07,"open":66.56,"volume":6528700},{"timestamp":1168525800,"date":"2007-01-11","index":8224,"close":66.73,"high":66.84,"low":66.28,"open":66.4,"volume":6371500},{"timestamp":1168612200,"date":"2007-01-12","index":8225,"close":66.64,"high":66.8,"low":66.3,"open":66.45,"volume":6189400},{"timestamp":1168957800,"date":"2007-01-16","index":8226,"close":66.54,"high":66.75,"low":66.3,"open":66.65,"volume":7963700},{"timestamp":1169044200,"date":"2007-01-17","index":8227,"close":66.87,"high":67.38,"low":66.42,"open":66.6,"volume":9189900},{"timestamp":1169130600,"date":"2007-01-18","index":8228,"close":67.71,"high":67.99,"low":66.3,"open":66.46,"volume":10695600},{"timestamp":1169217000,"date":"2007-01-19","index":8229,"close":67.76,"high":68.22,"low":67.53,"open":68,"volume":13473300},{"timestamp":1169476200,"date":"2007-01-22","index":8230,"close":67.18,"high":68.11,"low":67.17,"open":68,"volume":10245500}],"post":[{"timestamp":1169562600,"date":"2007-01-23","index":8231,"close":66.5,"high":67.24,"low":66.13,"open":66.99,"volume":9698300},{"timestamp":1169649000,"date":"2007-01-24","index":8232,"close":67.01,"high":67.09,"low":66.3,"open":66.41,"volume":7665500},{"timestamp":1169735400,"date":"2007-01-25","index":8233,"close":66.68,"high":67.04,"low":66.5,"open":66.81,"volume":7727900},{"timestamp":1169821800,"date":"2007-01-26","index":8234,"close":66.07,"high":66.87,"low":65.99,"open":66.68,"volume":10773000},{"timestamp":1170081000,"date":"2007-01-29","index":8235,"close":66.15,"high":66.4,"low":66,"open":66.25,"volume":8152700},{"timestamp":1170167400,"date":"2007-01-30","index":8236,"close":66.39,"high":66.6,"low":66.1,"open":66.15,"volume":7171900},{"timestamp":1170253800,"date":"2007-01-31","index":8237,"close":66.8,"high":67.02,"low":66.15,"open":66.39,"volume":8171600},{"timestamp":1170340200,"date":"2007-02-01","index":8238,"close":67.01,"high":67.07,"low":66.5,"open":66.8,"volume":9232500},{"timestamp":1170426600,"date":"2007-02-02","index":8239,"close":66.58,"high":67.15,"low":66.49,"open":67,"volume":11317500},{"timestamp":1170685800,"date":"2007-02-05","index":8240,"close":66.3,"high":66.6,"low":66.1,"open":66.38,"volume":7526200},{"timestamp":1170772200,"date":"2007-02-06","index":8241,"close":66,"high":66.43,"low":65.79,"open":66.39,"volume":8180100}]},{"date":"2006-10-17","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1159795800,"date":"2006-10-02","index":8155,"close":65.09,"high":65.33,"low":64.94,"open":65,"volume":6237000},{"timestamp":1159882200,"date":"2006-10-03","index":8156,"close":65.5,"high":65.68,"low":64.97,"open":65.06,"volume":6944900},{"timestamp":1159968600,"date":"2006-10-04","index":8157,"close":65.83,"high":65.88,"low":65.37,"open":65.54,"volume":6168300},{"timestamp":1160055000,"date":"2006-10-05","index":8158,"close":65.11,"high":65.64,"low":65.11,"open":65.3,"volume":7998400},{"timestamp":1160141400,"date":"2006-10-06","index":8159,"close":65.06,"high":65.16,"low":64.86,"open":65.01,"volume":7134500},{"timestamp":1160400600,"date":"2006-10-09","index":8160,"close":64.87,"high":65,"low":64.66,"open":64.9,"volume":5545700},{"timestamp":1160487000,"date":"2006-10-10","index":8161,"close":64.96,"high":64.98,"low":64.7,"open":64.84,"volume":6047100},{"timestamp":1160573400,"date":"2006-10-11","index":8162,"close":65.1,"high":65.2,"low":64.8,"open":64.89,"volume":4855700},{"timestamp":1160659800,"date":"2006-10-12","index":8163,"close":64.84,"high":65.29,"low":64.78,"open":65.23,"volume":7902000},{"timestamp":1160746200,"date":"2006-10-13","index":8164,"close":64.58,"high":65.74,"low":64.5,"open":65.74,"volume":6413600},{"timestamp":1161005400,"date":"2006-10-16","index":8165,"close":64.93,"high":65.08,"low":64.7,"open":65.05,"volume":6357100}],"post":[{"timestamp":1161091800,"date":"2006-10-17","index":8166,"close":66.08,"high":66.5,"low":65.5,"open":65.63,"volume":15308200},{"timestamp":1161178200,"date":"2006-10-18","index":8167,"close":68.15,"high":68.15,"low":66.5,"open":66.68,"volume":17880100},{"timestamp":1161264600,"date":"2006-10-19","index":8168,"close":68.04,"high":68.22,"low":67.84,"open":68,"volume":8608800},{"timestamp":1161351000,"date":"2006-10-20","index":8169,"close":68.62,"high":69.14,"low":68.27,"open":68.4,"volume":12064700},{"timestamp":1161610200,"date":"2006-10-23","index":8170,"close":69.1,"high":69.41,"low":68.33,"open":68.35,"volume":8941400},{"timestamp":1161696600,"date":"2006-10-24","index":8171,"close":68.75,"high":68.86,"low":68.26,"open":68.6,"volume":10853500},{"timestamp":1161783000,"date":"2006-10-25","index":8172,"close":68.83,"high":68.95,"low":68.47,"open":68.75,"volume":7007400},{"timestamp":1161869400,"date":"2006-10-26","index":8173,"close":68.82,"high":68.89,"low":68.08,"open":68.77,"volume":8171600},{"timestamp":1161955800,"date":"2006-10-27","index":8174,"close":68.17,"high":68.64,"low":68,"open":68.6,"volume":7945500},{"timestamp":1162218600,"date":"2006-10-30","index":8175,"close":67.7,"high":68.36,"low":67.55,"open":68.33,"volume":9175200},{"timestamp":1162305000,"date":"2006-10-31","index":8176,"close":67.4,"high":67.8,"low":67.23,"open":67.8,"volume":11950600}]},{"date":"2006-07-18","estimated":0.97,"reported":0.98,"pre":[{"timestamp":1151674200,"date":"2006-06-30","index":8091,"close":59.92,"high":60.35,"low":59.91,"open":60.14,"volume":10294200},{"timestamp":1151933400,"date":"2006-07-03","index":8092,"close":60.15,"high":60.38,"low":60.02,"open":60.13,"volume":3302400},{"timestamp":1152106200,"date":"2006-07-05","index":8093,"close":60.04,"high":60.42,"low":59.8,"open":59.8,"volume":6556400},{"timestamp":1152192600,"date":"2006-07-06","index":8094,"close":60.52,"high":60.69,"low":60.05,"open":60.12,"volume":5631800},{"timestamp":1152279000,"date":"2006-07-07","index":8095,"close":60.62,"high":60.87,"low":60.43,"open":60.6,"volume":5353100},{"timestamp":1152538200,"date":"2006-07-10","index":8096,"close":60.95,"high":60.99,"low":60.7,"open":60.85,"volume":4732500},{"timestamp":1152624600,"date":"2006-07-11","index":8097,"close":60.77,"high":60.99,"low":60.6,"open":60.95,"volume":7102700},{"timestamp":1152711000,"date":"2006-07-12","index":8098,"close":60.62,"high":60.95,"low":60.57,"open":60.81,"volume":6169400},{"timestamp":1152797400,"date":"2006-07-13","index":8099,"close":60.27,"high":60.76,"low":60.17,"open":60.73,"volume":8022400},{"timestamp":1152883800,"date":"2006-07-14","index":8100,"close":60.46,"high":61.06,"low":60.15,"open":60.31,"volume":7532000},{"timestamp":1153143000,"date":"2006-07-17","index":8101,"close":60.91,"high":61.3,"low":60.55,"open":60.55,"volume":7284200}],"post":[{"timestamp":1153229400,"date":"2006-07-18","index":8102,"close":60.6,"high":61.02,"low":59.68,"open":60.8,"volume":8302900},{"timestamp":1153315800,"date":"2006-07-19","index":8103,"close":61.31,"high":61.49,"low":60.49,"open":60.82,"volume":8465000},{"timestamp":1153402200,"date":"2006-07-20","index":8104,"close":61.37,"high":61.73,"low":61.2,"open":61.2,"volume":5563200},{"timestamp":1153488600,"date":"2006-07-21","index":8105,"close":61.73,"high":61.99,"low":61.57,"open":61.67,"volume":8654400},{"timestamp":1153747800,"date":"2006-07-24","index":8106,"close":61.98,"high":62,"low":61.63,"open":61.67,"volume":7828200},{"timestamp":1153834200,"date":"2006-07-25","index":8107,"close":62,"high":62,"low":61.49,"open":61.5,"volume":6303500},{"timestamp":1153920600,"date":"2006-07-26","index":8108,"close":62.05,"high":62.15,"low":61.65,"open":61.75,"volume":5660300},{"timestamp":1154007000,"date":"2006-07-27","index":8109,"close":62.56,"high":62.57,"low":62.05,"open":62.15,"volume":7658600},{"timestamp":1154093400,"date":"2006-07-28","index":8110,"close":62.92,"high":63,"low":62.45,"open":62.55,"volume":7786400},{"timestamp":1154352600,"date":"2006-07-31","index":8111,"close":62.55,"high":62.88,"low":62.53,"open":62.67,"volume":7059400},{"timestamp":1154439000,"date":"2006-08-01","index":8112,"close":62.68,"high":62.85,"low":62.29,"open":62.38,"volume":4551700}]},{"date":"2006-04-18","estimated":0.98,"reported":0.99,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8028,"close":59.22,"high":59.73,"low":59.06,"open":59.45,"volume":9704000},{"timestamp":1144071000,"date":"2006-04-03","index":8029,"close":59.17,"high":59.76,"low":59.12,"open":59.49,"volume":9271700},{"timestamp":1144157400,"date":"2006-04-04","index":8030,"close":58.82,"high":59.31,"low":58.75,"open":59.27,"volume":9506700},{"timestamp":1144243800,"date":"2006-04-05","index":8031,"close":58.4,"high":58.98,"low":58.31,"open":58.6,"volume":8809200},{"timestamp":1144330200,"date":"2006-04-06","index":8032,"close":58.5,"high":58.74,"low":58.11,"open":58.4,"volume":6432000},{"timestamp":1144416600,"date":"2006-04-07","index":8033,"close":57.83,"high":58.72,"low":57.7,"open":58.45,"volume":8974300},{"timestamp":1144675800,"date":"2006-04-10","index":8034,"close":57.71,"high":57.91,"low":57.52,"open":57.85,"volume":9309100},{"timestamp":1144762200,"date":"2006-04-11","index":8035,"close":57.75,"high":58.02,"low":57.32,"open":57.71,"volume":9114500},{"timestamp":1144848600,"date":"2006-04-12","index":8036,"close":57.87,"high":57.99,"low":57.76,"open":57.85,"volume":6708200},{"timestamp":1144935000,"date":"2006-04-13","index":8037,"close":57.91,"high":58,"low":57.53,"open":57.84,"volume":7339900},{"timestamp":1145280600,"date":"2006-04-17","index":8038,"close":57.65,"high":57.82,"low":57.46,"open":57.68,"volume":8810800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8039,"close":58.13,"high":58.14,"low":57.67,"open":57.7,"volume":12658300},{"timestamp":1145453400,"date":"2006-04-19","index":8040,"close":58.02,"high":58.38,"low":57.85,"open":58.28,"volume":9145600},{"timestamp":1145539800,"date":"2006-04-20","index":8041,"close":58.22,"high":58.5,"low":58.02,"open":58.06,"volume":7619600},{"timestamp":1145626200,"date":"2006-04-21","index":8042,"close":58.37,"high":58.6,"low":58.06,"open":58.5,"volume":10014200},{"timestamp":1145885400,"date":"2006-04-24","index":8043,"close":58.33,"high":58.61,"low":58.19,"open":58.51,"volume":8139300},{"timestamp":1145971800,"date":"2006-04-25","index":8044,"close":58.21,"high":58.45,"low":58.12,"open":58.32,"volume":8543400},{"timestamp":1146058200,"date":"2006-04-26","index":8045,"close":58.54,"high":58.64,"low":58.29,"open":58.38,"volume":10586700},{"timestamp":1146144600,"date":"2006-04-27","index":8046,"close":58.65,"high":58.92,"low":58.2,"open":58.2,"volume":11577800},{"timestamp":1146231000,"date":"2006-04-28","index":8047,"close":58.61,"high":58.79,"low":58.5,"open":58.65,"volume":8572000},{"timestamp":1146490200,"date":"2006-05-01","index":8048,"close":58.59,"high":58.78,"low":58.55,"open":58.71,"volume":7541800},{"timestamp":1146576600,"date":"2006-05-02","index":8049,"close":58.67,"high":58.96,"low":58.6,"open":58.77,"volume":5591900}]},{"date":"2006-01-24","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1136557800,"date":"2006-01-06","index":7970,"close":62.6,"high":62.74,"low":62.14,"open":62.36,"volume":5919200},{"timestamp":1136817000,"date":"2006-01-09","index":7971,"close":62.99,"high":63.01,"low":62.43,"open":62.52,"volume":7103700},{"timestamp":1136903400,"date":"2006-01-10","index":7972,"close":63.1,"high":63.1,"low":62.5,"open":62.52,"volume":6656700},{"timestamp":1136989800,"date":"2006-01-11","index":7973,"close":62.5,"high":62.99,"low":61.94,"open":62.96,"volume":8824100},{"timestamp":1137076200,"date":"2006-01-12","index":7974,"close":62.21,"high":62.55,"low":61.8,"open":62.5,"volume":7262400},{"timestamp":1137162600,"date":"2006-01-13","index":7975,"close":61.82,"high":62.29,"low":61.42,"open":61.9,"volume":7043600},{"timestamp":1137508200,"date":"2006-01-17","index":7976,"close":61.28,"high":62.07,"low":61.1,"open":61.31,"volume":9674000},{"timestamp":1137594600,"date":"2006-01-18","index":7977,"close":62.19,"high":62.24,"low":61.35,"open":61.75,"volume":7547400},{"timestamp":1137681000,"date":"2006-01-19","index":7978,"close":62.17,"high":62.62,"low":61.7,"open":62.3,"volume":7494700},{"timestamp":1137767400,"date":"2006-01-20","index":7979,"close":60.8,"high":62.3,"low":60.73,"open":61.24,"volume":11023500},{"timestamp":1138026600,"date":"2006-01-23","index":7980,"close":61.19,"high":61.24,"low":60.61,"open":60.75,"volume":7213100}],"post":[{"timestamp":1138113000,"date":"2006-01-24","index":7981,"close":59.36,"high":60.79,"low":59.36,"open":60.19,"volume":19956800},{"timestamp":1138199400,"date":"2006-01-25","index":7982,"close":58.5,"high":61,"low":58.04,"open":61,"volume":25368800},{"timestamp":1138285800,"date":"2006-01-26","index":7983,"close":58.64,"high":59.5,"low":58.56,"open":58.75,"volume":15946100},{"timestamp":1138372200,"date":"2006-01-27","index":7984,"close":58.71,"high":59.21,"low":58.35,"open":58.95,"volume":11596300},{"timestamp":1138631400,"date":"2006-01-30","index":7985,"close":58.4,"high":58.75,"low":58.04,"open":58.71,"volume":11877300},{"timestamp":1138717800,"date":"2006-01-31","index":7986,"close":57.54,"high":58.34,"low":57.45,"open":58.15,"volume":20563700},{"timestamp":1138804200,"date":"2006-02-01","index":7987,"close":57.86,"high":58.42,"low":57.65,"open":57.67,"volume":13406000},{"timestamp":1138890600,"date":"2006-02-02","index":7988,"close":57.65,"high":58.38,"low":57.59,"open":58.35,"volume":10014200},{"timestamp":1138977000,"date":"2006-02-03","index":7989,"close":57.38,"high":57.5,"low":57.02,"open":57.26,"volume":11020100},{"timestamp":1139236200,"date":"2006-02-06","index":7990,"close":56.85,"high":57.56,"low":56.81,"open":57.5,"volume":10618900},{"timestamp":1139322600,"date":"2006-02-07","index":7991,"close":56.8,"high":57.33,"low":56.7,"open":57,"volume":10338700}]},{"date":"2005-10-18","estimated":0.86,"reported":0.87,"pre":[{"timestamp":1128346200,"date":"2005-10-03","index":7904,"close":62.58,"high":63.25,"low":62.51,"open":63.18,"volume":6826600},{"timestamp":1128432600,"date":"2005-10-04","index":7905,"close":63.05,"high":63.28,"low":62.45,"open":62.9,"volume":6950300},{"timestamp":1128519000,"date":"2005-10-05","index":7906,"close":62.25,"high":63.19,"low":62.22,"open":62.9,"volume":6667700},{"timestamp":1128605400,"date":"2005-10-06","index":7907,"close":61.57,"high":62.59,"low":61.18,"open":62.57,"volume":12716200},{"timestamp":1128691800,"date":"2005-10-07","index":7908,"close":61.34,"high":61.8,"low":61.12,"open":61.8,"volume":11685000},{"timestamp":1128951000,"date":"2005-10-10","index":7909,"close":61.47,"high":62.17,"low":60.53,"open":61.28,"volume":7672600},{"timestamp":1129037400,"date":"2005-10-11","index":7910,"close":61.29,"high":61.68,"low":61.08,"open":61.57,"volume":7801000},{"timestamp":1129123800,"date":"2005-10-12","index":7911,"close":61.8,"high":62.1,"low":61.15,"open":61.43,"volume":8046500},{"timestamp":1129210200,"date":"2005-10-13","index":7912,"close":64.02,"high":64.6,"low":61.77,"open":61.8,"volume":19778100},{"timestamp":1129296600,"date":"2005-10-14","index":7913,"close":63.7,"high":64.04,"low":63.43,"open":64.03,"volume":13318800},{"timestamp":1129555800,"date":"2005-10-17","index":7914,"close":63,"high":63.65,"low":62.67,"open":63.65,"volume":9214800}],"post":[{"timestamp":1129642200,"date":"2005-10-18","index":7915,"close":62.97,"high":64,"low":62.66,"open":63.61,"volume":19695000},{"timestamp":1129728600,"date":"2005-10-19","index":7916,"close":64.32,"high":64.35,"low":62.69,"open":63.1,"volume":13733400},{"timestamp":1129815000,"date":"2005-10-20","index":7917,"close":64.17,"high":64.59,"low":63.9,"open":64.4,"volume":8621500},{"timestamp":1129901400,"date":"2005-10-21","index":7918,"close":64.07,"high":64.49,"low":63.88,"open":64.3,"volume":13887900},{"timestamp":1130160600,"date":"2005-10-24","index":7919,"close":64.1,"high":64.5,"low":63.45,"open":64.2,"volume":8744600},{"timestamp":1130247000,"date":"2005-10-25","index":7920,"close":63.58,"high":63.95,"low":63.26,"open":63.77,"volume":7066600},{"timestamp":1130333400,"date":"2005-10-26","index":7921,"close":62.81,"high":63.58,"low":62.58,"open":63.2,"volume":8961100},{"timestamp":1130419800,"date":"2005-10-27","index":7922,"close":61.44,"high":62.52,"low":61.05,"open":62.5,"volume":14097200},{"timestamp":1130506200,"date":"2005-10-28","index":7923,"close":62.95,"high":62.99,"low":61.73,"open":62.05,"volume":8903800},{"timestamp":1130769000,"date":"2005-10-31","index":7924,"close":62.62,"high":63,"low":62.55,"open":62.91,"volume":9769300},{"timestamp":1130855400,"date":"2005-11-01","index":7925,"close":61.9,"high":62.74,"low":61.8,"open":62.48,"volume":9859100}]},{"date":"2005-07-19","estimated":0.91,"reported":0.93,"pre":[{"timestamp":1120224600,"date":"2005-07-01","index":7840,"close":64.95,"high":65.43,"low":64.82,"open":64.82,"volume":6718200},{"timestamp":1120570200,"date":"2005-07-05","index":7841,"close":64.85,"high":65.25,"low":64.38,"open":64.4,"volume":6384100},{"timestamp":1120656600,"date":"2005-07-06","index":7842,"close":64.15,"high":64.93,"low":64.15,"open":64.9,"volume":6661400},{"timestamp":1120743000,"date":"2005-07-07","index":7843,"close":63.92,"high":64.1,"low":63.52,"open":64.1,"volume":8278900},{"timestamp":1120829400,"date":"2005-07-08","index":7844,"close":64.28,"high":64.3,"low":63.53,"open":63.9,"volume":8144900},{"timestamp":1121088600,"date":"2005-07-11","index":7845,"close":64.79,"high":64.82,"low":64.11,"open":64.28,"volume":6528500},{"timestamp":1121175000,"date":"2005-07-12","index":7846,"close":64.78,"high":65,"low":64.61,"open":64.79,"volume":5141600},{"timestamp":1121261400,"date":"2005-07-13","index":7847,"close":64.42,"high":64.89,"low":64.35,"open":64.62,"volume":6809800},{"timestamp":1121347800,"date":"2005-07-14","index":7848,"close":64.6,"high":64.88,"low":64.32,"open":64.7,"volume":6521400},{"timestamp":1121434200,"date":"2005-07-15","index":7849,"close":65.03,"high":65.15,"low":64.57,"open":64.57,"volume":6444500},{"timestamp":1121693400,"date":"2005-07-18","index":7850,"close":64.6,"high":65.07,"low":64.45,"open":64.85,"volume":5938000}],"post":[{"timestamp":1121779800,"date":"2005-07-19","index":7851,"close":65.02,"high":65.06,"low":64.5,"open":64.55,"volume":11069400},{"timestamp":1121866200,"date":"2005-07-20","index":7852,"close":64.96,"high":64.96,"low":64.35,"open":64.87,"volume":7312600},{"timestamp":1121952600,"date":"2005-07-21","index":7853,"close":63.98,"high":64.87,"low":63.98,"open":64.87,"volume":9850100},{"timestamp":1122039000,"date":"2005-07-22","index":7854,"close":64.32,"high":64.4,"low":64,"open":64.4,"volume":5398400},{"timestamp":1122298200,"date":"2005-07-25","index":7855,"close":63.34,"high":64.29,"low":63.3,"open":64.25,"volume":6741900},{"timestamp":1122384600,"date":"2005-07-26","index":7856,"close":62.67,"high":63.37,"low":62.67,"open":62.84,"volume":12640400},{"timestamp":1122471000,"date":"2005-07-27","index":7857,"close":64.54,"high":64.77,"low":63.02,"open":63.1,"volume":10789500},{"timestamp":1122557400,"date":"2005-07-28","index":7858,"close":64.73,"high":64.84,"low":64.12,"open":64.48,"volume":6391600},{"timestamp":1122643800,"date":"2005-07-29","index":7859,"close":63.96,"high":64.78,"low":63.94,"open":64.68,"volume":6143200},{"timestamp":1122903000,"date":"2005-08-01","index":7860,"close":64.5,"high":65.35,"low":64.25,"open":64.25,"volume":7348200},{"timestamp":1122989400,"date":"2005-08-02","index":7861,"close":64.63,"high":64.71,"low":64.17,"open":64.64,"volume":5554800}]},{"date":"2005-04-19","estimated":0.92,"reported":0.97,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7777,"close":67.98,"high":68.09,"low":66.85,"open":66.95,"volume":8684900},{"timestamp":1112707800,"date":"2005-04-05","index":7778,"close":69.01,"high":69.05,"low":67.78,"open":67.98,"volume":9114300},{"timestamp":1112794200,"date":"2005-04-06","index":7779,"close":68.81,"high":69.2,"low":68.65,"open":69.11,"volume":5689800},{"timestamp":1112880600,"date":"2005-04-07","index":7780,"close":69.24,"high":69.25,"low":68.47,"open":68.6,"volume":4975300},{"timestamp":1112967000,"date":"2005-04-08","index":7781,"close":68.64,"high":69.48,"low":68.64,"open":69.46,"volume":4822800},{"timestamp":1113226200,"date":"2005-04-11","index":7782,"close":68.89,"high":69.26,"low":68.7,"open":68.8,"volume":4449500},{"timestamp":1113312600,"date":"2005-04-12","index":7783,"close":68.64,"high":68.71,"low":67.85,"open":68.28,"volume":9775400},{"timestamp":1113399000,"date":"2005-04-13","index":7784,"close":68.59,"high":68.99,"low":68.45,"open":68.45,"volume":7138400},{"timestamp":1113485400,"date":"2005-04-14","index":7785,"close":69.25,"high":69.26,"low":68.23,"open":68.6,"volume":8069600},{"timestamp":1113571800,"date":"2005-04-15","index":7786,"close":69.4,"high":69.99,"low":69.3,"open":69.89,"volume":12990700},{"timestamp":1113831000,"date":"2005-04-18","index":7787,"close":69.04,"high":69.31,"low":68.47,"open":69.3,"volume":9164900}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7788,"close":69.05,"high":69.95,"low":68.41,"open":69.87,"volume":9343700},{"timestamp":1114003800,"date":"2005-04-20","index":7789,"close":68.1,"high":69.15,"low":67.85,"open":69.05,"volume":7882400},{"timestamp":1114090200,"date":"2005-04-21","index":7790,"close":68.29,"high":68.48,"low":67.83,"open":68.33,"volume":7696200},{"timestamp":1114176600,"date":"2005-04-22","index":7791,"close":68.49,"high":68.78,"low":67.99,"open":68.33,"volume":7021900},{"timestamp":1114435800,"date":"2005-04-25","index":7792,"close":68.54,"high":69.5,"low":68.44,"open":69,"volume":5981500},{"timestamp":1114522200,"date":"2005-04-26","index":7793,"close":68.02,"high":68.69,"low":68,"open":68.4,"volume":5866900},{"timestamp":1114608600,"date":"2005-04-27","index":7794,"close":68.33,"high":68.4,"low":67.68,"open":67.84,"volume":5966400},{"timestamp":1114695000,"date":"2005-04-28","index":7795,"close":67.66,"high":68.34,"low":67.62,"open":68.1,"volume":6406300},{"timestamp":1114781400,"date":"2005-04-29","index":7796,"close":68.63,"high":68.63,"low":67.79,"open":67.82,"volume":6540900},{"timestamp":1115040600,"date":"2005-05-02","index":7797,"close":68.78,"high":68.83,"low":68.35,"open":68.68,"volume":4361200},{"timestamp":1115127000,"date":"2005-05-03","index":7798,"close":68.73,"high":68.83,"low":68.32,"open":68.82,"volume":5716300}]},{"date":"2005-01-25","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":7719,"close":62.61,"high":63,"low":62.57,"open":62.98,"volume":5037800},{"timestamp":1105367400,"date":"2005-01-10","index":7720,"close":63.1,"high":63.22,"low":62.6,"open":62.73,"volume":5419300},{"timestamp":1105453800,"date":"2005-01-11","index":7721,"close":62.88,"high":63.1,"low":62.63,"open":62.85,"volume":4880000},{"timestamp":1105540200,"date":"2005-01-12","index":7722,"close":63.32,"high":63.41,"low":62.57,"open":62.95,"volume":6093800},{"timestamp":1105626600,"date":"2005-01-13","index":7723,"close":61.97,"high":63.29,"low":61.88,"open":63.15,"volume":9014700},{"timestamp":1105713000,"date":"2005-01-14","index":7724,"close":62.7,"high":62.75,"low":62.22,"open":62.45,"volume":6820200},{"timestamp":1106058600,"date":"2005-01-18","index":7725,"close":63.03,"high":63.06,"low":62.23,"open":62.23,"volume":6122900},{"timestamp":1106145000,"date":"2005-01-19","index":7726,"close":62.82,"high":63.28,"low":62.65,"open":63.03,"volume":4697100},{"timestamp":1106231400,"date":"2005-01-20","index":7727,"close":62.49,"high":62.94,"low":62.4,"open":62.82,"volume":5274600},{"timestamp":1106317800,"date":"2005-01-21","index":7728,"close":61.85,"high":62.59,"low":61.85,"open":62.36,"volume":6426300},{"timestamp":1106577000,"date":"2005-01-24","index":7729,"close":61.49,"high":61.93,"low":61.2,"open":61.85,"volume":5938600}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7730,"close":63.72,"high":63.85,"low":61.9,"open":61.9,"volume":11172300},{"timestamp":1106749800,"date":"2005-01-26","index":7731,"close":64.65,"high":64.98,"low":62.74,"open":63.24,"volume":12781800},{"timestamp":1106836200,"date":"2005-01-27","index":7732,"close":64.22,"high":64.65,"low":64.19,"open":64.37,"volume":6360100},{"timestamp":1106922600,"date":"2005-01-28","index":7733,"close":64.62,"high":64.81,"low":64.26,"open":64.38,"volume":6968700},{"timestamp":1107181800,"date":"2005-01-31","index":7734,"close":64.7,"high":64.96,"low":64.35,"open":64.93,"volume":6168900},{"timestamp":1107268200,"date":"2005-02-01","index":7735,"close":65.42,"high":65.42,"low":64.52,"open":64.61,"volume":7340300},{"timestamp":1107354600,"date":"2005-02-02","index":7736,"close":66,"high":66.05,"low":65.18,"open":65.2,"volume":7068000},{"timestamp":1107441000,"date":"2005-02-03","index":7737,"close":65.65,"high":66,"low":65.47,"open":65.78,"volume":5022300},{"timestamp":1107527400,"date":"2005-02-04","index":7738,"close":66.24,"high":66.24,"low":65.46,"open":65.47,"volume":4851300},{"timestamp":1107786600,"date":"2005-02-07","index":7739,"close":66.45,"high":66.51,"low":65.87,"open":66.25,"volume":4892100},{"timestamp":1107873000,"date":"2005-02-08","index":7740,"close":66.33,"high":66.64,"low":66.14,"open":66.46,"volume":6379900}]},{"date":"2004-10-12","estimated":0.76,"reported":0.78,"pre":[{"timestamp":1096291800,"date":"2004-09-27","index":7647,"close":56.53,"high":56.96,"low":56.35,"open":56.35,"volume":4313000},{"timestamp":1096378200,"date":"2004-09-28","index":7648,"close":57.1,"high":57.43,"low":56.27,"open":56.68,"volume":4975300},{"timestamp":1096464600,"date":"2004-09-29","index":7649,"close":57.03,"high":57.04,"low":56.67,"open":56.93,"volume":4102400},{"timestamp":1096551000,"date":"2004-09-30","index":7650,"close":56.33,"high":57.49,"low":56.09,"open":57.22,"volume":7942900},{"timestamp":1096637400,"date":"2004-10-01","index":7651,"close":57,"high":57,"low":56.12,"open":56.39,"volume":5786400},{"timestamp":1096896600,"date":"2004-10-04","index":7652,"close":57.25,"high":57.45,"low":56.96,"open":57,"volume":6920300},{"timestamp":1096983000,"date":"2004-10-05","index":7653,"close":57.46,"high":57.55,"low":57.15,"open":57.37,"volume":3826700},{"timestamp":1097069400,"date":"2004-10-06","index":7654,"close":57.75,"high":57.76,"low":57.27,"open":57.5,"volume":3743100},{"timestamp":1097155800,"date":"2004-10-07","index":7655,"close":55.92,"high":57.68,"low":55.55,"open":57.65,"volume":10501300},{"timestamp":1097242200,"date":"2004-10-08","index":7656,"close":55.32,"high":55.9,"low":55.21,"open":55.42,"volume":8960900},{"timestamp":1097501400,"date":"2004-10-11","index":7657,"close":55.36,"high":55.46,"low":54.81,"open":55.19,"volume":7255600}],"post":[{"timestamp":1097587800,"date":"2004-10-12","index":7658,"close":56.82,"high":56.88,"low":55.36,"open":55.5,"volume":11660700},{"timestamp":1097674200,"date":"2004-10-13","index":7659,"close":56.51,"high":57.2,"low":56.31,"open":56.92,"volume":7024600},{"timestamp":1097760600,"date":"2004-10-14","index":7660,"close":56.52,"high":56.98,"low":56.49,"open":56.49,"volume":5820600},{"timestamp":1097847000,"date":"2004-10-15","index":7661,"close":56.58,"high":57.01,"low":56.5,"open":56.73,"volume":7227200},{"timestamp":1098106200,"date":"2004-10-18","index":7662,"close":57.32,"high":57.47,"low":56.2,"open":56.2,"volume":6466400},{"timestamp":1098192600,"date":"2004-10-19","index":7663,"close":56.61,"high":57.42,"low":56.47,"open":56.84,"volume":5435400},{"timestamp":1098279000,"date":"2004-10-20","index":7664,"close":57.5,"high":57.5,"low":56.33,"open":56.35,"volume":6049000},{"timestamp":1098365400,"date":"2004-10-21","index":7665,"close":57.78,"high":57.96,"low":57.18,"open":57.3,"volume":6910700},{"timestamp":1098451800,"date":"2004-10-22","index":7666,"close":57.29,"high":57.99,"low":57.24,"open":57.78,"volume":5131100},{"timestamp":1098711000,"date":"2004-10-25","index":7667,"close":57.08,"high":57.31,"low":56.95,"open":57.1,"volume":6234900},{"timestamp":1098797400,"date":"2004-10-26","index":7668,"close":57.23,"high":57.34,"low":56.7,"open":57.01,"volume":6610400}]},{"date":"2004-07-13","estimated":0.79,"reported":0.82,"pre":[{"timestamp":1088170200,"date":"2004-06-25","index":7583,"close":54.5,"high":55.51,"low":54.5,"open":55.4,"volume":7932400},{"timestamp":1088429400,"date":"2004-06-28","index":7584,"close":54.97,"high":55.14,"low":54.68,"open":54.75,"volume":6590200},{"timestamp":1088515800,"date":"2004-06-29","index":7585,"close":55.74,"high":56,"low":54.96,"open":54.97,"volume":6198300},{"timestamp":1088602200,"date":"2004-06-30","index":7586,"close":55.7,"high":55.82,"low":55.28,"open":55.74,"volume":6122400},{"timestamp":1088688600,"date":"2004-07-01","index":7587,"close":55.47,"high":55.77,"low":55.06,"open":55.35,"volume":6363200},{"timestamp":1088775000,"date":"2004-07-02","index":7588,"close":55.35,"high":56.14,"low":55.12,"open":55.28,"volume":4800000},{"timestamp":1089120600,"date":"2004-07-06","index":7589,"close":54.95,"high":55.43,"low":54.92,"open":55.17,"volume":5752600},{"timestamp":1089207000,"date":"2004-07-07","index":7590,"close":54.53,"high":54.99,"low":54.43,"open":54.78,"volume":5457900},{"timestamp":1089293400,"date":"2004-07-08","index":7591,"close":54.76,"high":55.54,"low":54.6,"open":54.62,"volume":5780100},{"timestamp":1089379800,"date":"2004-07-09","index":7592,"close":54.99,"high":55.18,"low":54.78,"open":54.9,"volume":3899600},{"timestamp":1089639000,"date":"2004-07-12","index":7593,"close":54.89,"high":55.2,"low":54.51,"open":54.85,"volume":4227200}],"post":[{"timestamp":1089725400,"date":"2004-07-13","index":7594,"close":55.38,"high":55.65,"low":55.05,"open":55.55,"volume":6372900},{"timestamp":1089811800,"date":"2004-07-14","index":7595,"close":55.92,"high":56.3,"low":55.36,"open":55.39,"volume":7503400},{"timestamp":1089898200,"date":"2004-07-15","index":7596,"close":55.35,"high":56.09,"low":55.26,"open":56.05,"volume":5474900},{"timestamp":1089984600,"date":"2004-07-16","index":7597,"close":56.8,"high":58.14,"low":55.5,"open":55.73,"volume":23213100},{"timestamp":1090243800,"date":"2004-07-19","index":7598,"close":56.4,"high":57.68,"low":55.91,"open":57.68,"volume":8860200},{"timestamp":1090330200,"date":"2004-07-20","index":7599,"close":56.31,"high":56.69,"low":56.1,"open":56.6,"volume":6541100},{"timestamp":1090416600,"date":"2004-07-21","index":7600,"close":55.75,"high":56.59,"low":55.7,"open":56.55,"volume":6014500},{"timestamp":1090503000,"date":"2004-07-22","index":7601,"close":56.24,"high":56.4,"low":55.75,"open":55.8,"volume":6924700},{"timestamp":1090589400,"date":"2004-07-23","index":7602,"close":55.74,"high":56.2,"low":55.38,"open":56.2,"volume":5245600},{"timestamp":1090848600,"date":"2004-07-26","index":7603,"close":55.43,"high":55.66,"low":54.86,"open":55.59,"volume":5885000},{"timestamp":1090935000,"date":"2004-07-27","index":7604,"close":55.65,"high":55.73,"low":55.12,"open":55.32,"volume":5083300}]},{"date":"2004-04-13","estimated":0.8,"reported":0.83,"pre":[{"timestamp":1080311400,"date":"2004-03-26","index":7521,"close":50.13,"high":50.5,"low":50.05,"open":50.5,"volume":5767800},{"timestamp":1080570600,"date":"2004-03-29","index":7522,"close":50.57,"high":50.87,"low":50.4,"open":50.41,"volume":6578300},{"timestamp":1080657000,"date":"2004-03-30","index":7523,"close":50.42,"high":50.85,"low":50.28,"open":50.51,"volume":5754900},{"timestamp":1080743400,"date":"2004-03-31","index":7524,"close":50.72,"high":50.92,"low":50.3,"open":50.55,"volume":7201900},{"timestamp":1080829800,"date":"2004-04-01","index":7525,"close":50.52,"high":51.23,"low":50.37,"open":51.05,"volume":6380700},{"timestamp":1080916200,"date":"2004-04-02","index":7526,"close":51.18,"high":51.25,"low":49.9,"open":49.9,"volume":7411400},{"timestamp":1081171800,"date":"2004-04-05","index":7527,"close":51.52,"high":51.52,"low":50.81,"open":51.18,"volume":7122000},{"timestamp":1081258200,"date":"2004-04-06","index":7528,"close":51.48,"high":51.5,"low":51.06,"open":51.1,"volume":5042500},{"timestamp":1081344600,"date":"2004-04-07","index":7529,"close":51.38,"high":51.74,"low":51.29,"open":51.48,"volume":6221500},{"timestamp":1081431000,"date":"2004-04-08","index":7530,"close":50.87,"high":51.8,"low":50.53,"open":51.75,"volume":8022200},{"timestamp":1081776600,"date":"2004-04-12","index":7531,"close":51.2,"high":51.25,"low":50.81,"open":50.86,"volume":5346000}],"post":[{"timestamp":1081863000,"date":"2004-04-13","index":7532,"close":51.39,"high":52.1,"low":51.34,"open":51.94,"volume":10773300},{"timestamp":1081949400,"date":"2004-04-14","index":7533,"close":52.6,"high":52.6,"low":51.26,"open":51.33,"volume":9254300},{"timestamp":1082035800,"date":"2004-04-15","index":7534,"close":54.52,"high":54.77,"low":52.87,"open":52.98,"volume":19346800},{"timestamp":1082122200,"date":"2004-04-16","index":7535,"close":54.13,"high":54.69,"low":53.8,"open":54.67,"volume":11372700},{"timestamp":1082381400,"date":"2004-04-19","index":7536,"close":53.92,"high":54.06,"low":53.39,"open":53.77,"volume":7614800},{"timestamp":1082467800,"date":"2004-04-20","index":7537,"close":53.13,"high":53.78,"low":53.04,"open":53.71,"volume":7574100},{"timestamp":1082554200,"date":"2004-04-21","index":7538,"close":53.68,"high":53.95,"low":53.02,"open":53.05,"volume":7676200},{"timestamp":1082640600,"date":"2004-04-22","index":7539,"close":53.64,"high":53.98,"low":53.21,"open":53.43,"volume":7143200},{"timestamp":1082727000,"date":"2004-04-23","index":7540,"close":53.68,"high":53.86,"low":53.35,"open":53.54,"volume":5926700},{"timestamp":1082986200,"date":"2004-04-26","index":7541,"close":53.9,"high":53.98,"low":53.57,"open":53.69,"volume":5911500},{"timestamp":1083072600,"date":"2004-04-27","index":7542,"close":54.36,"high":54.65,"low":53.89,"open":53.9,"volume":8520100}]},{"date":"2004-01-20","estimated":0.56,"reported":0.57,"pre":[{"timestamp":1073053800,"date":"2004-01-02","index":7463,"close":51.66,"high":52.09,"low":51.4,"open":51.66,"volume":6463600},{"timestamp":1073313000,"date":"2004-01-05","index":7464,"close":51.96,"high":52.08,"low":51.5,"open":52,"volume":8433800},{"timestamp":1073399400,"date":"2004-01-06","index":7465,"close":51.73,"high":52.09,"low":51.55,"open":51.71,"volume":7298000},{"timestamp":1073485800,"date":"2004-01-07","index":7466,"close":51.75,"high":51.78,"low":51.46,"open":51.65,"volume":7279200},{"timestamp":1073572200,"date":"2004-01-08","index":7467,"close":51.99,"high":51.99,"low":51.5,"open":51.75,"volume":6464900},{"timestamp":1073658600,"date":"2004-01-09","index":7468,"close":51.4,"high":51.9,"low":51.39,"open":51.9,"volume":6427300},{"timestamp":1073917800,"date":"2004-01-12","index":7469,"close":52.39,"high":52.5,"low":51.48,"open":51.49,"volume":10459500},{"timestamp":1074004200,"date":"2004-01-13","index":7470,"close":52.25,"high":52.75,"low":52.04,"open":52.4,"volume":7402800},{"timestamp":1074090600,"date":"2004-01-14","index":7471,"close":52,"high":52.41,"low":51.89,"open":52.18,"volume":6410600},{"timestamp":1074177000,"date":"2004-01-15","index":7472,"close":51.84,"high":52.75,"low":51.66,"open":52.07,"volume":7112400},{"timestamp":1074263400,"date":"2004-01-16","index":7473,"close":50.45,"high":51.49,"low":50.43,"open":51.49,"volume":15364000}],"post":[{"timestamp":1074609000,"date":"2004-01-20","index":7474,"close":51.5,"high":51.95,"low":50.8,"open":50.8,"volume":14023400},{"timestamp":1074695400,"date":"2004-01-21","index":7475,"close":52.56,"high":52.65,"low":51.5,"open":51.51,"volume":11084500},{"timestamp":1074781800,"date":"2004-01-22","index":7476,"close":53.05,"high":53.21,"low":52.62,"open":52.65,"volume":8893500},{"timestamp":1074868200,"date":"2004-01-23","index":7477,"close":53,"high":53.55,"low":52.75,"open":53.3,"volume":9367400},{"timestamp":1075127400,"date":"2004-01-26","index":7478,"close":53.5,"high":53.61,"low":52.88,"open":53,"volume":7999100},{"timestamp":1075213800,"date":"2004-01-27","index":7479,"close":53.28,"high":53.7,"low":53.28,"open":53.35,"volume":8900400},{"timestamp":1075300200,"date":"2004-01-28","index":7480,"close":53.16,"high":53.62,"low":53.11,"open":53.4,"volume":8381300},{"timestamp":1075386600,"date":"2004-01-29","index":7481,"close":53.89,"high":54.04,"low":53.03,"open":53.2,"volume":7692000},{"timestamp":1075473000,"date":"2004-01-30","index":7482,"close":53.42,"high":53.92,"low":53.35,"open":53.82,"volume":6592900},{"timestamp":1075732200,"date":"2004-02-02","index":7483,"close":53.53,"high":53.89,"low":53.05,"open":53.41,"volume":7009400},{"timestamp":1075818600,"date":"2004-02-03","index":7484,"close":53.84,"high":53.91,"low":53.41,"open":53.65,"volume":5047600}]},{"date":"2003-10-14","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1064842200,"date":"2003-09-29","index":7397,"close":49.86,"high":49.92,"low":49.13,"open":49.18,"volume":8355600},{"timestamp":1064928600,"date":"2003-09-30","index":7398,"close":49.52,"high":49.82,"low":49.28,"open":49.71,"volume":8676900},{"timestamp":1065015000,"date":"2003-10-01","index":7399,"close":50.27,"high":50.27,"low":49.4,"open":49.71,"volume":9406600},{"timestamp":1065101400,"date":"2003-10-02","index":7400,"close":50.3,"high":50.39,"low":49.95,"open":50.39,"volume":6463400},{"timestamp":1065187800,"date":"2003-10-03","index":7401,"close":50.11,"high":50.95,"low":50,"open":50.73,"volume":6881200},{"timestamp":1065447000,"date":"2003-10-06","index":7402,"close":50.16,"high":50.44,"low":49.76,"open":50.12,"volume":5738500},{"timestamp":1065533400,"date":"2003-10-07","index":7403,"close":50.1,"high":50.22,"low":49.8,"open":50.04,"volume":7125000},{"timestamp":1065619800,"date":"2003-10-08","index":7404,"close":49.78,"high":50.1,"low":49.6,"open":50.06,"volume":6486900},{"timestamp":1065706200,"date":"2003-10-09","index":7405,"close":49.39,"high":50.23,"low":49.18,"open":50.2,"volume":10796700},{"timestamp":1065792600,"date":"2003-10-10","index":7406,"close":49.24,"high":49.39,"low":49.07,"open":49.39,"volume":6755200},{"timestamp":1066051800,"date":"2003-10-13","index":7407,"close":49.79,"high":49.86,"low":49.49,"open":49.7,"volume":5346900}],"post":[{"timestamp":1066138200,"date":"2003-10-14","index":7408,"close":50.93,"high":50.98,"low":50.4,"open":50.63,"volume":14548500},{"timestamp":1066224600,"date":"2003-10-15","index":7409,"close":50.5,"high":51.15,"low":50.3,"open":51.1,"volume":12480200},{"timestamp":1066311000,"date":"2003-10-16","index":7410,"close":50.69,"high":50.75,"low":50.32,"open":50.5,"volume":6534700},{"timestamp":1066397400,"date":"2003-10-17","index":7411,"close":50.41,"high":50.89,"low":50.27,"open":50.86,"volume":7347500},{"timestamp":1066656600,"date":"2003-10-20","index":7412,"close":50.63,"high":50.78,"low":50.36,"open":50.6,"volume":5039700},{"timestamp":1066743000,"date":"2003-10-21","index":7413,"close":50.85,"high":51.02,"low":50.56,"open":50.64,"volume":7156800},{"timestamp":1066829400,"date":"2003-10-22","index":7414,"close":49.91,"high":50.69,"low":49.75,"open":50.2,"volume":7735900},{"timestamp":1066915800,"date":"2003-10-23","index":7415,"close":50.3,"high":50.45,"low":49.92,"open":49.95,"volume":6739200},{"timestamp":1067002200,"date":"2003-10-24","index":7416,"close":50.35,"high":50.35,"low":49.65,"open":50.31,"volume":7064400},{"timestamp":1067265000,"date":"2003-10-27","index":7417,"close":49.92,"high":50.67,"low":49.78,"open":50.35,"volume":5234800},{"timestamp":1067351400,"date":"2003-10-28","index":7418,"close":50.54,"high":50.55,"low":49.85,"open":49.99,"volume":6850800}]},{"date":"2003-07-15","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1056720600,"date":"2003-06-27","index":7333,"close":51.54,"high":52.45,"low":50.75,"open":51.25,"volume":16472200},{"timestamp":1056979800,"date":"2003-06-30","index":7334,"close":51.7,"high":52.37,"low":51.61,"open":52.08,"volume":10305900},{"timestamp":1057066200,"date":"2003-07-01","index":7335,"close":52.42,"high":52.64,"low":51.49,"open":51.7,"volume":9099000},{"timestamp":1057152600,"date":"2003-07-02","index":7336,"close":52.9,"high":53.06,"low":52.15,"open":52.16,"volume":8393800},{"timestamp":1057239000,"date":"2003-07-03","index":7337,"close":52.99,"high":53.25,"low":52.34,"open":52.9,"volume":5787000},{"timestamp":1057584600,"date":"2003-07-07","index":7338,"close":52.98,"high":53.68,"low":52.6,"open":53.23,"volume":8643500},{"timestamp":1057671000,"date":"2003-07-08","index":7339,"close":52.48,"high":53,"low":52,"open":52.47,"volume":10533000},{"timestamp":1057757400,"date":"2003-07-09","index":7340,"close":51.92,"high":52.49,"low":51.75,"open":52.15,"volume":10657100},{"timestamp":1057843800,"date":"2003-07-10","index":7341,"close":51.25,"high":52,"low":51.21,"open":51.4,"volume":7541400},{"timestamp":1057930200,"date":"2003-07-11","index":7342,"close":51.88,"high":51.93,"low":51.34,"open":51.45,"volume":7078000},{"timestamp":1058189400,"date":"2003-07-14","index":7343,"close":53.6,"high":54.24,"low":52.91,"open":53.3,"volume":11927300}],"post":[{"timestamp":1058275800,"date":"2003-07-15","index":7344,"close":52.55,"high":54.19,"low":52.52,"open":53.95,"volume":14243000},{"timestamp":1058362200,"date":"2003-07-16","index":7345,"close":52.6,"high":53.05,"low":52.2,"open":52.3,"volume":8439300},{"timestamp":1058448600,"date":"2003-07-17","index":7346,"close":52.27,"high":52.9,"low":52.02,"open":52.85,"volume":7052000},{"timestamp":1058535000,"date":"2003-07-18","index":7347,"close":52.74,"high":52.75,"low":51.85,"open":52.45,"volume":7109900},{"timestamp":1058794200,"date":"2003-07-21","index":7348,"close":51.38,"high":52.74,"low":51.25,"open":52.68,"volume":7386400},{"timestamp":1058880600,"date":"2003-07-22","index":7349,"close":51.76,"high":51.98,"low":51.06,"open":51.3,"volume":5973400},{"timestamp":1058967000,"date":"2003-07-23","index":7350,"close":52.2,"high":52.41,"low":51.23,"open":51.97,"volume":6448400},{"timestamp":1059053400,"date":"2003-07-24","index":7351,"close":51.7,"high":52.72,"low":51.58,"open":52.5,"volume":5811500},{"timestamp":1059139800,"date":"2003-07-25","index":7352,"close":52.23,"high":52.25,"low":51.25,"open":51.25,"volume":5566800},{"timestamp":1059399000,"date":"2003-07-28","index":7353,"close":51.46,"high":51.94,"low":51.29,"open":51.76,"volume":7658800},{"timestamp":1059485400,"date":"2003-07-29","index":7354,"close":50.63,"high":51.64,"low":50.55,"open":51.5,"volume":9468700}]}]
diff --git a/data/JNJ_partial.json b/data/JNJ_partial.json
index 49ddd3ce2..00bc5c6fc 100644
--- a/data/JNJ_partial.json
+++ b/data/JNJ_partial.json
@@ -1 +1 @@
-[{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":145.28,"high":145.61,"low":144.02,"open":144.62,"volume":8491100}]},{"date":"2024-05-14","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800}]},{"date":"2024-05-01","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000}]},{"date":"2024-04-25","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-04-05","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":158.19,"high":159.14,"low":158.11,"open":158.2,"volume":6181500},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400}],"post":[{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700}]},{"date":"2024-03-13","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600}]},{"date":"2024-03-12","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100}]},{"date":"2024-03-04","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":157.92,"high":158.48,"low":155.89,"open":155.98,"volume":7462500},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":156.55,"high":157.26,"low":155.67,"open":156.6,"volume":8540700},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":157.86,"high":158.61,"low":156.44,"open":156.56,"volume":9501700},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":158.68,"high":158.69,"low":157.13,"open":158.02,"volume":7473300},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":160.45,"high":160.74,"low":157.77,"open":158.98,"volume":8065000},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":161.84,"high":162.25,"low":160.16,"open":160.88,"volume":6726000},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12500,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12501,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12502,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12503,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12504,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12505,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12506,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12507,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12508,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12509,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":158.06,"high":158.73,"low":155.6,"open":155.83,"volume":9229900}]},{"date":"2023-10-17","estimated":2.52,"reported":2.66,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12434,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12435,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12436,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12437,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12438,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12439,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12440,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12441,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12442,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12443,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12444,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":148.34,"high":148.54,"low":146.64,"open":147.54,"volume":7576900}]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12372,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12373,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12374,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12375,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12376,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12377,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12378,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12379,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12380,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12308,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12309,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12310,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12311,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12312,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12313,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12314,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12315,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12316,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12317,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12318,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12250,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12251,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12252,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12253,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12254,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12255,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12256,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12257,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12258,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12259,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12260,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12184,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12185,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12186,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12187,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12188,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12189,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12190,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12191,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12192,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12193,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12194,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12120,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12121,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12122,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12123,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12124,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12125,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12126,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12127,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12128,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12129,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12130,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12058,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":12059,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":12060,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":12061,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":12062,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":12063,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":12064,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":12065,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":12066,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":12067,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":12068,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":12000,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":12001,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":12002,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":12003,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":12004,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":12005,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":12006,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":12007,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":12008,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":12009,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":12010,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":12021,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":11933,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11934,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11935,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11936,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11937,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11938,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11939,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11940,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11941,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11942,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11943,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11870,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11871,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11872,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11873,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11874,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11875,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11876,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11877,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11878,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11879,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11806,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11807,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11808,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11809,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11810,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11811,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11812,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11813,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11814,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11815,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11748,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11749,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11750,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11751,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11752,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11753,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11767,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11768,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11769,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11677,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11678,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11679,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11680,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11681,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11682,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11683,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11684,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11685,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11686,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11687,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11688,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11615,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11616,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11617,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11618,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11619,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11620,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11621,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11622,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11623,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11624,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11625,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11626,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11627,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11550,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11551,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11552,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11553,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11554,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11555,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11556,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11557,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11558,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11559,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11560,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11561,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11493,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11494,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11495,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11496,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11497,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11498,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11499,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11500,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11501,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11514,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11426,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11427,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11428,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11429,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11430,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11431,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11432,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11433,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11434,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11435,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11436,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11362,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11363,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11364,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11365,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11366,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11367,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11368,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11369,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11370,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11371,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11372,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]}]
+[{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-21","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-07-17","estimated":2.71,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-15","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200}],"post":[{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":145.28,"high":145.61,"low":144.02,"open":144.62,"volume":8491100}]},{"date":"2024-05-14","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500}],"post":[{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":154.28,"high":154.38,"low":152.33,"open":153,"volume":7591000},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":154.64,"high":154.86,"low":153.71,"open":154.86,"volume":6521800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":151.27,"high":153.39,"low":151.26,"open":153.1,"volume":7742300},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":151.24,"high":152.59,"low":150.79,"open":151.78,"volume":5492400},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":153.5,"high":154.08,"low":150.32,"open":150.84,"volume":6609800},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":149.7,"high":152.84,"low":149.38,"open":152.75,"volume":8000400},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":146.97,"high":149.81,"low":146.76,"open":149.53,"volume":9517000},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":144.38,"high":146.79,"low":144.15,"open":146.79,"volume":10499800},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":144.44,"high":145.42,"low":143.71,"open":143.82,"volume":8263800}]},{"date":"2024-05-01","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":149.91,"high":150.09,"low":149.19,"open":150,"volume":5710600},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":151.22,"high":152,"low":149.71,"open":150.04,"volume":5628500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":151.38,"high":152.21,"low":150.7,"open":151.85,"volume":8254200},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":152.67,"high":152.95,"low":151.3,"open":151.82,"volume":5548000}]},{"date":"2024-04-25","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":151.18,"high":151.85,"low":147.62,"open":148.74,"volume":14470900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":149.92,"high":152.33,"low":149.14,"open":152.04,"volume":8459800},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":149.27,"high":149.89,"low":147.82,"open":149.89,"volume":6532700},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":148.58,"high":150.05,"low":147.91,"open":149.87,"volume":5042800},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":148.72,"high":149.73,"low":148.45,"open":149.38,"volume":7333500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":148.95,"high":149.73,"low":148.7,"open":149.12,"volume":7735100},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":149.85,"high":150.1,"low":148.89,"open":148.98,"volume":6546200}]},{"date":"2024-04-16","estimated":2.64,"reported":2.71,"pre":[{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300}],"post":[{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":149.12,"high":150.27,"low":147.3,"open":148.51,"volume":10118700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":149.56,"high":150.49,"low":148.2,"open":149.86,"volume":10110400},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":148.53,"high":148.99,"low":146.86,"open":148.14,"volume":9756300},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":146.82,"high":149.58,"low":146.33,"open":149.37,"volume":7642700},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":146.14,"high":147.18,"low":145.95,"open":146.7,"volume":6183000},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":146.82,"high":147.22,"low":145.99,"open":146.14,"volume":6149600},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":144.59,"high":146.88,"low":144.53,"open":146.88,"volume":8817700}]},{"date":"2024-04-05","estimated":2.43,"reported":2.5,"pre":[{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":158.19,"high":159.14,"low":158.11,"open":158.2,"volume":6181500},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":157.78,"high":158.15,"low":156.77,"open":157.72,"volume":4364700},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":157.73,"high":157.83,"low":155.95,"open":156.57,"volume":6102300},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":154.26,"high":158.05,"low":154.25,"open":157.79,"volume":8098200},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":152.5,"high":155.5,"low":152.41,"open":155.31,"volume":6947400}],"post":[{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":152.39,"high":153.01,"low":151.61,"open":152.03,"volume":6778100},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":151.59,"high":153.04,"low":151.56,"open":151.99,"volume":5935400},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":152.29,"high":152.53,"low":150.94,"open":151.55,"volume":6135600},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":150.2,"high":151.82,"low":149.76,"open":151.53,"volume":6809500},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":148.79,"high":150.87,"low":148.39,"open":150.8,"volume":8374400},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":147.52,"high":149.07,"low":147.15,"open":148.06,"volume":7097500},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":147.59,"high":149.49,"low":147.37,"open":148.37,"volume":8502300},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":144.45,"high":146.25,"low":143.39,"open":145.01,"volume":12774900},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":144.77,"high":145.41,"low":143.54,"open":145,"volume":9378100},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":145.74,"high":145.8,"low":143.13,"open":144.98,"volume":9887700},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":147.91,"high":148.13,"low":144.54,"open":146.15,"volume":9747700}]},{"date":"2024-03-13","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700}],"post":[{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":157.96,"high":158.22,"low":155.44,"open":155.99,"volume":8461600}]},{"date":"2024-03-12","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":156.21,"high":156.86,"low":155.66,"open":156.67,"volume":7840600},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":155.76,"high":156.44,"low":155.21,"open":155.7,"volume":5982300},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":155.75,"high":156.95,"low":155.1,"open":155.59,"volume":5915800},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":155.23,"high":156.36,"low":155.11,"open":155.69,"volume":7245400},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":155.22,"high":155.98,"low":154.9,"open":155.4,"volume":7498100},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":155.77,"high":156.23,"low":154.76,"open":155.61,"volume":6864100}]},{"date":"2024-03-04","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":157.92,"high":158.48,"low":155.89,"open":155.98,"volume":7462500},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":156.55,"high":157.26,"low":155.67,"open":156.6,"volume":8540700},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":157.86,"high":158.61,"low":156.44,"open":156.56,"volume":9501700},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":158.68,"high":158.69,"low":157.13,"open":158.02,"volume":7473300},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":160.45,"high":160.74,"low":157.77,"open":158.98,"volume":8065000},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":161.84,"high":162.25,"low":160.16,"open":160.88,"volume":6726000},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":160.79,"high":162.01,"low":160.57,"open":161.8,"volume":5465400},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":160.98,"high":161.04,"low":159.64,"open":160.34,"volume":5078600},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":161.55,"high":161.61,"low":160.29,"open":161,"volume":6071100},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":161.38,"high":162.19,"low":160.94,"open":162,"volume":9849100},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":162.12,"high":162.57,"low":161.09,"open":161.83,"volume":5668000}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":159.84,"high":161.61,"low":158.27,"open":161.32,"volume":8532900},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":159.97,"high":161.24,"low":159.2,"open":160.62,"volume":8298200},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":159.34,"high":160.93,"low":159.22,"open":159.46,"volume":5773700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":158.87,"high":160.36,"low":158.24,"open":160,"volume":5188700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":159.52,"high":160.39,"low":158.43,"open":158.87,"volume":5283200},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":161.23,"high":161.32,"low":158.88,"open":159.49,"volume":4620800},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":162.74,"high":163.11,"low":161.13,"open":161.58,"volume":8018700},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":161.1,"high":162.68,"low":159.81,"open":162.53,"volume":6260000},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":159.21,"high":161.54,"low":158.69,"open":160.94,"volume":6988300},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":158.18,"high":159.19,"low":157.1,"open":158.06,"volume":13165500},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":156.76,"high":158.69,"low":156.5,"open":158.57,"volume":6602300}]},{"date":"2024-01-23","estimated":2.28,"reported":2.29,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12499,"close":161.13,"high":161.34,"low":159.47,"open":160.5,"volume":5602500},{"timestamp":1704724200,"date":"2024-01-08","index":12500,"close":161.53,"high":161.66,"low":159.61,"open":161.1,"volume":6569800},{"timestamp":1704810600,"date":"2024-01-09","index":12501,"close":161.63,"high":163.28,"low":160.6,"open":161.63,"volume":6357000},{"timestamp":1704897000,"date":"2024-01-10","index":12502,"close":161.87,"high":162.62,"low":161.2,"open":161.82,"volume":4945100},{"timestamp":1704983400,"date":"2024-01-11","index":12503,"close":161.15,"high":162.2,"low":160.78,"open":162.07,"volume":4946000},{"timestamp":1705069800,"date":"2024-01-12","index":12504,"close":162.39,"high":162.47,"low":161.69,"open":161.84,"volume":4496500},{"timestamp":1705415400,"date":"2024-01-16","index":12505,"close":160.52,"high":162.25,"low":160.18,"open":161.57,"volume":6923200},{"timestamp":1705501800,"date":"2024-01-17","index":12506,"close":160.43,"high":161.3,"low":159.87,"open":160.25,"volume":5072100},{"timestamp":1705588200,"date":"2024-01-18","index":12507,"close":161.21,"high":161.37,"low":159.69,"open":160,"volume":5368500},{"timestamp":1705674600,"date":"2024-01-19","index":12508,"close":161.68,"high":161.92,"low":160.28,"open":161.15,"volume":7055800},{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":162.47,"high":163.58,"low":161.34,"open":162,"volume":6824200}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":159.81,"high":160.51,"low":156.91,"open":159.66,"volume":9149800},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":158.96,"high":160.6,"low":158.16,"open":159.75,"volume":7247900},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":159.56,"high":159.62,"low":158.47,"open":159,"volume":5478900},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":159.5,"high":160.74,"low":159.36,"open":160.43,"volume":5591900},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":159.36,"high":160.07,"low":158.96,"open":159.01,"volume":6483200},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":158.77,"high":159.76,"low":158.13,"open":159.35,"volume":7200500},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":158.9,"high":160.62,"low":158.67,"open":160.4,"volume":8256800},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":158.36,"high":158.49,"low":157.05,"open":158.16,"volume":8012000},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":156.61,"high":158.31,"low":155.94,"open":157.97,"volume":8295500},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":155.8,"high":156.89,"low":155.34,"open":156.61,"volume":9121600},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":158.06,"high":158.73,"low":155.6,"open":155.83,"volume":9229900}]},{"date":"2023-10-17","estimated":2.52,"reported":2.66,"pre":[{"timestamp":1696253400,"date":"2023-10-02","index":12433,"close":155.15,"high":155.42,"low":153.32,"open":155.42,"volume":7259700},{"timestamp":1696339800,"date":"2023-10-03","index":12434,"close":155.34,"high":155.5,"low":153.89,"open":154.68,"volume":5740800},{"timestamp":1696426200,"date":"2023-10-04","index":12435,"close":155.52,"high":155.93,"low":154.57,"open":155.57,"volume":4955200},{"timestamp":1696512600,"date":"2023-10-05","index":12436,"close":157.14,"high":158.04,"low":156.07,"open":156.27,"volume":5993300},{"timestamp":1696599000,"date":"2023-10-06","index":12437,"close":157.64,"high":158.3,"low":156.59,"open":157.08,"volume":5801100},{"timestamp":1696858200,"date":"2023-10-09","index":12438,"close":158.54,"high":158.88,"low":157.09,"open":157.18,"volume":4414100},{"timestamp":1696944600,"date":"2023-10-10","index":12439,"close":158.36,"high":159.27,"low":157.9,"open":158.38,"volume":5273500},{"timestamp":1697031000,"date":"2023-10-11","index":12440,"close":156.18,"high":159.05,"low":156.04,"open":158.46,"volume":6922900},{"timestamp":1697117400,"date":"2023-10-12","index":12441,"close":156.33,"high":156.56,"low":155.07,"open":155.92,"volume":5792400},{"timestamp":1697203800,"date":"2023-10-13","index":12442,"close":156.85,"high":157.36,"low":156.05,"open":156.73,"volume":5359800},{"timestamp":1697463000,"date":"2023-10-16","index":12443,"close":157.53,"high":158.25,"low":156.84,"open":157.82,"volume":6408100}],"post":[{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":156.09,"high":158.95,"low":154.61,"open":155.98,"volume":12244400},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":152.73,"high":155.95,"low":152.05,"open":155.41,"volume":9097300},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":152.32,"high":153.11,"low":150.15,"open":151.67,"volume":7733800},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":153,"high":153.87,"low":152.33,"open":152.74,"volume":7206600},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":151.39,"high":153.5,"low":151.21,"open":152.86,"volume":5874000},{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":151.23,"high":151.96,"low":150.13,"open":150.75,"volume":6155300},{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":151.57,"high":152.17,"low":150.23,"open":151.24,"volume":5880800},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":149,"high":151.97,"low":148.88,"open":151.97,"volume":7612500},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":145.6,"high":148.66,"low":144.95,"open":148.49,"volume":11385800},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":147.03,"high":147.24,"low":146,"open":146.09,"volume":8205300},{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":148.34,"high":148.54,"low":146.64,"open":147.54,"volume":7576900}]},{"date":"2023-07-20","estimated":2.62,"reported":2.8,"pre":[{"timestamp":1688563800,"date":"2023-07-05","index":12371,"close":162.81,"high":163.92,"low":162.73,"open":162.99,"volume":7224600},{"timestamp":1688650200,"date":"2023-07-06","index":12372,"close":161.6,"high":162.37,"low":161,"open":162.25,"volume":6332500},{"timestamp":1688736600,"date":"2023-07-07","index":12373,"close":159.25,"high":161.04,"low":159.2,"open":160.47,"volume":7021700},{"timestamp":1688995800,"date":"2023-07-10","index":12374,"close":159.51,"high":160.3,"low":159,"open":159.43,"volume":5739200},{"timestamp":1689082200,"date":"2023-07-11","index":12375,"close":158.63,"high":160.3,"low":157.6,"open":159.13,"volume":6607000},{"timestamp":1689168600,"date":"2023-07-12","index":12376,"close":158.08,"high":158.94,"low":157.88,"open":158.94,"volume":6940400},{"timestamp":1689255000,"date":"2023-07-13","index":12377,"close":158.81,"high":159.13,"low":157.41,"open":158,"volume":6401700},{"timestamp":1689341400,"date":"2023-07-14","index":12378,"close":159.87,"high":160.23,"low":158.98,"open":159.18,"volume":5361700},{"timestamp":1689600600,"date":"2023-07-17","index":12379,"close":159.07,"high":159.87,"low":158.15,"open":159.75,"volume":5486800},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":159.06,"high":160.89,"low":158.19,"open":159.07,"volume":6332500},{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":158.74,"high":160.41,"low":157.33,"open":157.91,"volume":7522600}],"post":[{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":168.38,"high":169.14,"low":161.3,"open":161.94,"volume":21892900},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":170.19,"high":170.82,"low":168.18,"open":168.18,"volume":12076500},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":171.08,"high":173.82,"low":170.99,"open":171.5,"volume":15155400},{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":172.39,"high":172.68,"low":169.75,"open":170.45,"volume":13790100},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":172.72,"high":173.85,"low":171.4,"open":172,"volume":14288200},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":173.69,"high":174.29,"low":172.04,"open":172.18,"volume":12446400},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":174.48,"high":175.36,"low":173.23,"open":174,"volume":14138800},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":167.53,"high":170.22,"low":166.71,"open":169.69,"volume":22632700},{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":168.89,"high":169.09,"low":166.06,"open":166.37,"volume":15810300},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":169.91,"high":171.24,"low":168.85,"open":168.85,"volume":14595600},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":170.64,"high":171.32,"low":169.67,"open":169.95,"volume":17424800}]},{"date":"2023-04-18","estimated":2.5,"reported":2.68,"pre":[{"timestamp":1680269400,"date":"2023-03-31","index":12307,"close":155,"high":155.19,"low":153.24,"open":153.79,"volume":9890000},{"timestamp":1680528600,"date":"2023-04-03","index":12308,"close":156.85,"high":157.01,"low":153.94,"open":154.95,"volume":6841900},{"timestamp":1680615000,"date":"2023-04-04","index":12309,"close":158.49,"high":158.97,"low":156.59,"open":156.97,"volume":8314500},{"timestamp":1680701400,"date":"2023-04-05","index":12310,"close":165.61,"high":165.66,"low":162.76,"open":164.37,"volume":16704200},{"timestamp":1680787800,"date":"2023-04-06","index":12311,"close":165.15,"high":167.23,"low":164.8,"open":165.99,"volume":9615400},{"timestamp":1681133400,"date":"2023-04-10","index":12312,"close":164.32,"high":164.84,"low":163.64,"open":164.63,"volume":5354000},{"timestamp":1681219800,"date":"2023-04-11","index":12313,"close":164.27,"high":165.28,"low":164.04,"open":164.42,"volume":5903800},{"timestamp":1681306200,"date":"2023-04-12","index":12314,"close":163.92,"high":164.84,"low":163.1,"open":163.94,"volume":5764100},{"timestamp":1681392600,"date":"2023-04-13","index":12315,"close":166.11,"high":166.33,"low":163.81,"open":164.18,"volume":5640600},{"timestamp":1681479000,"date":"2023-04-14","index":12316,"close":165.84,"high":166.12,"low":164.06,"open":165.97,"volume":7225100},{"timestamp":1681738200,"date":"2023-04-17","index":12317,"close":165.67,"high":166.24,"low":164.94,"open":165.74,"volume":8046400}],"post":[{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":161.01,"high":164.69,"low":159.65,"open":164.25,"volume":14571500},{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":162.53,"high":162.68,"low":161.17,"open":161.99,"volume":6752000},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":163.58,"high":163.82,"low":160.96,"open":162.43,"volume":9498800},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":162.69,"high":164.97,"low":161.97,"open":164.44,"volume":7014200},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":163.68,"high":163.81,"low":161.87,"open":162.69,"volume":5278900},{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":165.18,"high":165.35,"low":164.16,"open":164.31,"volume":6263100},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":162.62,"high":164.39,"low":162.24,"open":164.09,"volume":5518200},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":163,"high":163.41,"low":162.13,"open":162.9,"volume":5739700},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":163.7,"high":163.76,"low":162.56,"open":162.81,"volume":6023400},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":163.6,"high":164.3,"low":162.24,"open":163.6,"volume":4893400},{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":165.03,"high":165.48,"low":163.56,"open":164.34,"volume":7541700}]},{"date":"2023-01-24","estimated":2.23,"reported":2.35,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12249,"close":180.25,"high":180.93,"low":179.39,"open":180.13,"volume":5706000},{"timestamp":1673274600,"date":"2023-01-09","index":12250,"close":175.58,"high":179.76,"low":175.18,"open":179.3,"volume":7925300},{"timestamp":1673361000,"date":"2023-01-10","index":12251,"close":175.16,"high":176.14,"low":174.32,"open":175.7,"volume":5047500},{"timestamp":1673447400,"date":"2023-01-11","index":12252,"close":174.88,"high":175.72,"low":172.11,"open":175.57,"volume":6494800},{"timestamp":1673533800,"date":"2023-01-12","index":12253,"close":174,"high":174.71,"low":172.8,"open":174.26,"volume":4269400},{"timestamp":1673620200,"date":"2023-01-13","index":12254,"close":173.43,"high":174.01,"low":172.38,"open":173.19,"volume":6088000},{"timestamp":1673965800,"date":"2023-01-17","index":12255,"close":172.36,"high":174.58,"low":172.09,"open":174,"volume":6053300},{"timestamp":1674052200,"date":"2023-01-18","index":12256,"close":169.76,"high":172,"low":169.71,"open":171.65,"volume":7047800},{"timestamp":1674138600,"date":"2023-01-19","index":12257,"close":169.53,"high":171.28,"low":168.71,"open":169.03,"volume":6939500},{"timestamp":1674225000,"date":"2023-01-20","index":12258,"close":168.74,"high":170.11,"low":167.48,"open":170.1,"volume":8620600},{"timestamp":1674484200,"date":"2023-01-23","index":12259,"close":168.31,"high":169.63,"low":167.95,"open":169.1,"volume":8425400}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":168.31,"high":170.99,"low":166.01,"open":169.02,"volume":10541800},{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":169.51,"high":169.51,"low":167.08,"open":167.17,"volume":7099800},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":168.89,"high":169.91,"low":168.65,"open":169.55,"volume":6946100},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":168.23,"high":168.87,"low":167.77,"open":168.54,"volume":6058100},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":162,"high":168.54,"low":161.08,"open":167.93,"volume":23259100},{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":163.42,"high":163.43,"low":161.05,"open":161.7,"volume":11612500},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":164.92,"high":165.98,"low":162.4,"open":162.99,"volume":9865300},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":165.54,"high":166.22,"low":162.82,"open":163,"volume":10099000},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":164.61,"high":166.34,"low":163.89,"open":166.03,"volume":6868500},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":163.36,"high":164.85,"low":163.1,"open":164.55,"volume":7021000},{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":163.4,"high":163.88,"low":161.42,"open":161.6,"volume":7310800}]},{"date":"2022-10-18","estimated":2.47,"reported":2.55,"pre":[{"timestamp":1664803800,"date":"2022-10-03","index":12183,"close":163.2,"high":164.38,"low":161.7,"open":164.29,"volume":8657000},{"timestamp":1664890200,"date":"2022-10-04","index":12184,"close":165.62,"high":166,"low":162.92,"open":163.85,"volume":6236100},{"timestamp":1664976600,"date":"2022-10-05","index":12185,"close":165.11,"high":166.04,"low":164.21,"open":165.02,"volume":4539400},{"timestamp":1665063000,"date":"2022-10-06","index":12186,"close":161.91,"high":165,"low":161.69,"open":164.79,"volume":5890700},{"timestamp":1665149400,"date":"2022-10-07","index":12187,"close":160.2,"high":162.22,"low":159.17,"open":161.77,"volume":6363500},{"timestamp":1665408600,"date":"2022-10-10","index":12188,"close":160.41,"high":161.28,"low":159.18,"open":160.63,"volume":5315600},{"timestamp":1665495000,"date":"2022-10-11","index":12189,"close":162.73,"high":164.11,"low":160.37,"open":160.37,"volume":6212200},{"timestamp":1665581400,"date":"2022-10-12","index":12190,"close":162.69,"high":164.88,"low":162.5,"open":162.94,"volume":4341700},{"timestamp":1665667800,"date":"2022-10-13","index":12191,"close":165.15,"high":165.99,"low":160.75,"open":160.89,"volume":6465100},{"timestamp":1665754200,"date":"2022-10-14","index":12192,"close":164.46,"high":165.68,"low":163.6,"open":164.44,"volume":5684600},{"timestamp":1666013400,"date":"2022-10-17","index":12193,"close":166.59,"high":167.21,"low":165.01,"open":165.4,"volume":6710800}],"post":[{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":166.01,"high":167.17,"low":163.05,"open":165,"volume":10883600},{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":164.69,"high":166.25,"low":163.89,"open":166,"volume":10044600},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":165.11,"high":165.74,"low":164.33,"open":165,"volume":5659900},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":168.71,"high":169.37,"low":164.43,"open":164.71,"volume":8487600},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":170.98,"high":172.08,"low":169.25,"open":169.81,"volume":6855500},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":170.71,"high":171.11,"low":168.52,"open":170.17,"volume":5661900},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":172.21,"high":172.57,"low":170.52,"open":171.32,"volume":6123800},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":172.31,"high":173.43,"low":171.72,"open":172.35,"volume":5390900},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":174.87,"high":175.39,"low":172.59,"open":173,"volume":6073900},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":173.97,"high":175.16,"low":173.42,"open":174.52,"volume":7810000},{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":173.09,"high":174.63,"low":170.42,"open":174.06,"volume":6985000}]},{"date":"2022-07-19","estimated":2.54,"reported":2.59,"pre":[{"timestamp":1656682200,"date":"2022-07-01","index":12119,"close":179.52,"high":179.72,"low":176.69,"open":177.45,"volume":5498400},{"timestamp":1657027800,"date":"2022-07-05","index":12120,"close":178.14,"high":179.13,"low":174.61,"open":178.83,"volume":5676400},{"timestamp":1657114200,"date":"2022-07-06","index":12121,"close":178.3,"high":179.44,"low":177.41,"open":178.07,"volume":5335600},{"timestamp":1657200600,"date":"2022-07-07","index":12122,"close":178.5,"high":179.12,"low":177.51,"open":177.86,"volume":5725800},{"timestamp":1657287000,"date":"2022-07-08","index":12123,"close":178.28,"high":179.99,"low":177.77,"open":178.33,"volume":3828300},{"timestamp":1657546200,"date":"2022-07-11","index":12124,"close":178.35,"high":179.02,"low":177.52,"open":177.7,"volume":3645200},{"timestamp":1657632600,"date":"2022-07-12","index":12125,"close":175.85,"high":178.45,"low":175.2,"open":177.98,"volume":4708800},{"timestamp":1657719000,"date":"2022-07-13","index":12126,"close":175.44,"high":176.33,"low":174.5,"open":175.66,"volume":5291700},{"timestamp":1657805400,"date":"2022-07-14","index":12127,"close":175.68,"high":176.01,"low":172.3,"open":172.53,"volume":5359600},{"timestamp":1657891800,"date":"2022-07-15","index":12128,"close":178.23,"high":178.51,"low":176.55,"open":177.71,"volume":5691100},{"timestamp":1658151000,"date":"2022-07-18","index":12129,"close":174.23,"high":178.19,"low":173.91,"open":177.74,"volume":7605700}],"post":[{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":171.69,"high":176.75,"low":169.88,"open":176.33,"volume":13256400},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":170.71,"high":172.55,"low":169.76,"open":172.2,"volume":7455800},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":171.31,"high":171.39,"low":169.77,"open":170.05,"volume":5729200},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":172.12,"high":172.49,"low":171.06,"open":171.6,"volume":4257000},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":172.46,"high":172.98,"low":171.72,"open":172.12,"volume":4437300},{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":173.68,"high":174.98,"low":172.49,"open":172.56,"volume":4525500},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":173.2,"high":174.1,"low":171.13,"open":172.63,"volume":4648500},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":174.2,"high":176.09,"low":171.44,"open":173.4,"volume":5513000},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":174.52,"high":174.85,"low":172.91,"open":173.79,"volume":6451400},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":173.91,"high":175.16,"low":173.54,"open":174.17,"volume":5461400},{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":172.92,"high":175.49,"low":172.7,"open":175.01,"volume":5794200}]},{"date":"2022-04-19","estimated":2.56,"reported":2.67,"pre":[{"timestamp":1648819800,"date":"2022-04-01","index":12057,"close":178.19,"high":178.43,"low":175.6,"open":177.05,"volume":6525600},{"timestamp":1649079000,"date":"2022-04-04","index":12058,"close":176.47,"high":178.19,"low":175.52,"open":178.19,"volume":6860600},{"timestamp":1649165400,"date":"2022-04-05","index":12059,"close":177.61,"high":179.65,"low":176.29,"open":176.47,"volume":7446100},{"timestamp":1649251800,"date":"2022-04-06","index":12060,"close":182.23,"high":182.6,"low":178.62,"open":179.39,"volume":10330900},{"timestamp":1649338200,"date":"2022-04-07","index":12061,"close":181.76,"high":182.95,"low":180.23,"open":181.67,"volume":7385200},{"timestamp":1649424600,"date":"2022-04-08","index":12062,"close":182.12,"high":183.19,"low":180.43,"open":181.33,"volume":7144500},{"timestamp":1649683800,"date":"2022-04-11","index":12063,"close":179.84,"high":184.2,"low":179.6,"open":183,"volume":5932000},{"timestamp":1649770200,"date":"2022-04-12","index":12064,"close":179.9,"high":180.81,"low":178.2,"open":179.2,"volume":5957500},{"timestamp":1649856600,"date":"2022-04-13","index":12065,"close":180.66,"high":180.84,"low":179.24,"open":179.9,"volume":5643100},{"timestamp":1649943000,"date":"2022-04-14","index":12066,"close":179.9,"high":181.4,"low":179.73,"open":180,"volume":6188200},{"timestamp":1650288600,"date":"2022-04-18","index":12067,"close":177.66,"high":180.39,"low":176.74,"open":179.73,"volume":6318700}],"post":[{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":183.08,"high":185.94,"low":179.95,"open":180.72,"volume":14380800},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":183.89,"high":184.32,"low":181.9,"open":182.24,"volume":8044900},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":183.36,"high":184.87,"low":182.56,"open":183.93,"volume":6969200},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":181.54,"high":183.15,"low":181.38,"open":182.47,"volume":8003600},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":186.01,"high":186.69,"low":182.1,"open":182.34,"volume":11176500},{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":184.68,"high":186.57,"low":184.18,"open":185.1,"volume":10190000},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":182.1,"high":184.82,"low":181.74,"open":184.24,"volume":11090100},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":183.46,"high":184.5,"low":181.92,"open":182.25,"volume":9403900},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":180.46,"high":182.55,"low":180.2,"open":182.5,"volume":8463100},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":178.64,"high":181.41,"low":177.03,"open":180.47,"volume":7145400},{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":178.29,"high":180.63,"low":177.68,"open":178.8,"volume":5898700}]},{"date":"2022-01-25","estimated":2.12,"reported":2.13,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11999,"close":173.95,"high":174.3,"low":171.13,"open":171.46,"volume":6986000},{"timestamp":1641825000,"date":"2022-01-10","index":12000,"close":173.09,"high":173.69,"low":172.16,"open":173.69,"volume":7698400},{"timestamp":1641911400,"date":"2022-01-11","index":12001,"close":171.25,"high":173.39,"low":170.11,"open":172.99,"volume":8341100},{"timestamp":1641997800,"date":"2022-01-12","index":12002,"close":169.79,"high":170.08,"low":168.34,"open":169.61,"volume":8116200},{"timestamp":1642084200,"date":"2022-01-13","index":12003,"close":168.76,"high":170.42,"low":168.46,"open":169,"volume":6159400},{"timestamp":1642170600,"date":"2022-01-14","index":12004,"close":167.84,"high":168.65,"low":167.15,"open":168.63,"volume":5847700},{"timestamp":1642516200,"date":"2022-01-18","index":12005,"close":167.1,"high":167.72,"low":166.01,"open":167.1,"volume":7815600},{"timestamp":1642602600,"date":"2022-01-19","index":12006,"close":166.58,"high":168.72,"low":166.32,"open":167.2,"volume":5926500},{"timestamp":1642689000,"date":"2022-01-20","index":12007,"close":165.25,"high":167.86,"low":164.93,"open":167.29,"volume":6011300},{"timestamp":1642775400,"date":"2022-01-21","index":12008,"close":164.87,"high":167.99,"low":164.47,"open":166.19,"volume":10550300},{"timestamp":1643034600,"date":"2022-01-24","index":12009,"close":162.97,"high":164.17,"low":158.26,"open":164,"volume":14054600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":167.63,"high":168.41,"low":161.58,"open":162.36,"volume":14081200},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":168.38,"high":169.22,"low":166.23,"open":167.54,"volume":9963200},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":170.59,"high":171.91,"low":169,"open":169.39,"volume":9066700},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":171.79,"high":171.84,"low":169.3,"open":170.86,"volume":9783100},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":172.29,"high":172.62,"low":170.82,"open":171.5,"volume":8054800},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":170.88,"high":171.98,"low":169.43,"open":171.74,"volume":8154700},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":172.77,"high":172.99,"low":169.65,"open":169.65,"volume":7382800},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":172.76,"high":173.62,"low":171.04,"open":172.26,"volume":6240400},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":171.63,"high":172.98,"low":170.12,"open":171,"volume":6392200},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":171.06,"high":171.74,"low":170.01,"open":171.41,"volume":6065700},{"timestamp":1644330600,"date":"2022-02-08","index":12020,"close":171.51,"high":172.05,"low":170.48,"open":171.02,"volume":6296100}]},{"date":"2021-10-19","estimated":2.35,"reported":2.6,"pre":[{"timestamp":1633354200,"date":"2021-10-04","index":11932,"close":159.22,"high":161,"low":157.67,"open":159.99,"volume":8620700},{"timestamp":1633440600,"date":"2021-10-05","index":11933,"close":159.58,"high":161.11,"low":159.15,"open":159.86,"volume":5129000},{"timestamp":1633527000,"date":"2021-10-06","index":11934,"close":159.91,"high":159.95,"low":157.84,"open":159.87,"volume":7312600},{"timestamp":1633613400,"date":"2021-10-07","index":11935,"close":161.34,"high":162.61,"low":160.02,"open":160.02,"volume":5309200},{"timestamp":1633699800,"date":"2021-10-08","index":11936,"close":160.93,"high":161.61,"low":160.25,"open":161.32,"volume":4343200},{"timestamp":1633959000,"date":"2021-10-11","index":11937,"close":160.25,"high":161.85,"low":159.94,"open":160.86,"volume":4101600},{"timestamp":1634045400,"date":"2021-10-12","index":11938,"close":157.69,"high":160.18,"low":157.34,"open":160,"volume":6686400},{"timestamp":1634131800,"date":"2021-10-13","index":11939,"close":159.2,"high":160.08,"low":157.75,"open":157.82,"volume":6901100},{"timestamp":1634218200,"date":"2021-10-14","index":11940,"close":160.11,"high":161.14,"low":159.6,"open":159.71,"volume":4579200},{"timestamp":1634304600,"date":"2021-10-15","index":11941,"close":161.3,"high":161.81,"low":160.41,"open":161.03,"volume":6918400},{"timestamp":1634563800,"date":"2021-10-18","index":11942,"close":160.12,"high":160.89,"low":159.2,"open":160.25,"volume":7465500}],"post":[{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":163.87,"high":165.15,"low":160.73,"open":160.9,"volume":10081300},{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":163.78,"high":164.75,"low":163.26,"open":163.98,"volume":6003200},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":163.4,"high":164.39,"low":162.28,"open":164.3,"volume":4524100},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":163.72,"high":164.06,"low":162.96,"open":163.06,"volume":4304300},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":164.08,"high":164.31,"low":161.71,"open":163.72,"volume":6715400},{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":165.75,"high":166.03,"low":164.05,"open":164.56,"volume":6939100},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":163.74,"high":165.76,"low":163.31,"open":165.68,"volume":7018800},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":162.85,"high":165.2,"low":162.32,"open":163.77,"volume":6278800},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":162.88,"high":163.25,"low":160.61,"open":162.35,"volume":8526800},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":163.02,"high":163.98,"low":159.4,"open":163.16,"volume":5846400},{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":165.59,"high":166.98,"low":162.98,"open":163.7,"volume":8450600}]},{"date":"2021-07-21","estimated":2.27,"reported":2.48,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11869,"close":167.97,"high":168.86,"low":166.99,"open":167.91,"volume":6098500},{"timestamp":1625664600,"date":"2021-07-07","index":11870,"close":169.41,"high":169.5,"low":167.48,"open":167.48,"volume":6293500},{"timestamp":1625751000,"date":"2021-07-08","index":11871,"close":169.08,"high":169.46,"low":167.58,"open":168.7,"volume":5755500},{"timestamp":1625837400,"date":"2021-07-09","index":11872,"close":169.75,"high":170.37,"low":169.24,"open":169.37,"volume":6120900},{"timestamp":1626096600,"date":"2021-07-12","index":11873,"close":169.48,"high":171.18,"low":168.54,"open":169.73,"volume":7840500},{"timestamp":1626183000,"date":"2021-07-13","index":11874,"close":169.27,"high":169.76,"low":168.67,"open":168.97,"volume":4691200},{"timestamp":1626269400,"date":"2021-07-14","index":11875,"close":170.42,"high":170.83,"low":169.04,"open":170,"volume":6162900},{"timestamp":1626355800,"date":"2021-07-15","index":11876,"close":168.37,"high":169.9,"low":167.72,"open":169.3,"volume":6656900},{"timestamp":1626442200,"date":"2021-07-16","index":11877,"close":168.1,"high":169.09,"low":167.95,"open":168.34,"volume":5834900},{"timestamp":1626701400,"date":"2021-07-19","index":11878,"close":166.88,"high":168.19,"low":165.32,"open":166.48,"volume":8219700},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":168.45,"high":170.81,"low":166.84,"open":166.9,"volume":9902800}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":169.49,"high":169.69,"low":167.48,"open":169.3,"volume":7585200},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":169.98,"high":171.07,"low":168.65,"open":169.36,"volume":5281900},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":171.79,"high":172.18,"low":170.38,"open":171,"volume":5014900},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":171.87,"high":172.14,"low":170.86,"open":171.82,"volume":4484900},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":172.66,"high":172.72,"low":170.67,"open":171.8,"volume":7089300},{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":172.18,"high":173.38,"low":172.08,"open":172.73,"volume":5750700},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":172.18,"high":173.34,"low":171.09,"open":172.74,"volume":4214100},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":172.2,"high":172.98,"low":171.84,"open":172.54,"volume":5346400},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":172.27,"high":172.84,"low":171.3,"open":172.47,"volume":3721500},{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":174.39,"high":174.5,"low":172.44,"open":172.73,"volume":6033000},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":173.36,"high":174.59,"low":173.26,"open":174.2,"volume":4793100}]},{"date":"2021-04-20","estimated":2.34,"reported":2.59,"pre":[{"timestamp":1617629400,"date":"2021-04-05","index":11805,"close":163.43,"high":164.75,"low":162.66,"open":163.64,"volume":7387100},{"timestamp":1617715800,"date":"2021-04-06","index":11806,"close":163.39,"high":164.52,"low":163,"open":164.08,"volume":5074200},{"timestamp":1617802200,"date":"2021-04-07","index":11807,"close":163.61,"high":164.28,"low":163.32,"open":163.55,"volume":4608000},{"timestamp":1617888600,"date":"2021-04-08","index":11808,"close":162.97,"high":164.11,"low":162.85,"open":164,"volume":5039400},{"timestamp":1617975000,"date":"2021-04-09","index":11809,"close":161.25,"high":162.93,"low":159.78,"open":162.12,"volume":8418300},{"timestamp":1618234200,"date":"2021-04-12","index":11810,"close":161.64,"high":162.08,"low":160.34,"open":161.09,"volume":5022800},{"timestamp":1618320600,"date":"2021-04-13","index":11811,"close":159.48,"high":159.93,"low":156.53,"open":156.86,"volume":18424100},{"timestamp":1618407000,"date":"2021-04-14","index":11812,"close":159.92,"high":160.11,"low":157.54,"open":157.83,"volume":7718300},{"timestamp":1618493400,"date":"2021-04-15","index":11813,"close":160.39,"high":162.39,"low":160.23,"open":160.72,"volume":7524600},{"timestamp":1618579800,"date":"2021-04-16","index":11814,"close":162.24,"high":162.51,"low":160.56,"open":161.34,"volume":9049400},{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":162.69,"high":163.11,"low":160.84,"open":162.5,"volume":8353500}],"post":[{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":166.48,"high":167.79,"low":161,"open":161,"volume":14050700},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":166.59,"high":166.91,"low":165.29,"open":166.37,"volume":6333200},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":165.18,"high":166.28,"low":164.62,"open":165.84,"volume":7233000},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":165.52,"high":166.06,"low":164,"open":164.53,"volume":6015300},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":164.12,"high":165.41,"low":163.76,"open":165.21,"volume":6027800},{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":163.18,"high":163.91,"low":162.47,"open":163.76,"volume":6217700},{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":161.98,"high":163.2,"low":161.65,"open":162.86,"volume":7448000},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":164.2,"high":164.26,"low":161.81,"open":161.9,"volume":6394300},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":162.73,"high":164.33,"low":162.52,"open":164.15,"volume":9079100},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":165.21,"high":165.32,"low":163.12,"open":163.6,"volume":6594100},{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":167.77,"high":167.85,"low":164.67,"open":164.83,"volume":10179500}]},{"date":"2021-01-26","estimated":1.82,"reported":1.86,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11747,"close":160.04,"high":161.1,"low":159.88,"open":160.51,"volume":8228900},{"timestamp":1610375400,"date":"2021-01-11","index":11748,"close":159.37,"high":161.32,"low":158.77,"open":160.56,"volume":7066200},{"timestamp":1610461800,"date":"2021-01-12","index":11749,"close":158.13,"high":159.66,"low":157.33,"open":159.15,"volume":6903200},{"timestamp":1610548200,"date":"2021-01-13","index":11750,"close":157.89,"high":158.46,"low":156.75,"open":158.23,"volume":6643100},{"timestamp":1610634600,"date":"2021-01-14","index":11751,"close":160.65,"high":161.95,"low":159.61,"open":160.45,"volume":10030800},{"timestamp":1610721000,"date":"2021-01-15","index":11752,"close":160.3,"high":161.41,"low":159.11,"open":160.3,"volume":7630800},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":162.78,"high":163.04,"low":161.1,"open":162,"volume":9057600},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":162.38,"high":164.14,"low":161.8,"open":163.2,"volume":6839900},{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":161.73,"high":162.48,"low":160.06,"open":161.32,"volume":6818000},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":163.55,"high":165.16,"low":161.87,"open":162.36,"volume":8137000},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":165.98,"high":166.09,"low":163.66,"open":165.01,"volume":9924400}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":170.48,"high":173.65,"low":169.39,"open":169.7,"volume":14205700},{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":167.88,"high":170.92,"low":167.45,"open":169.12,"volume":14207300},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":169.16,"high":170.86,"low":167.8,"open":168.2,"volume":8944400},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":163.13,"high":166,"low":160.55,"open":164.26,"volume":22505900},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":162.71,"high":165.31,"low":162.6,"open":165.31,"volume":9971400},{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":161.25,"high":163.66,"low":161.18,"open":163.38,"volume":11443300},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":160.5,"high":161.52,"low":159.57,"open":160.94,"volume":8601900},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":161.99,"high":162.09,"low":159.76,"open":161,"volume":7758100},{"timestamp":1612535400,"date":"2021-02-05","index":11766,"close":164.45,"high":165.44,"low":163.86,"open":164.86,"volume":9495300},{"timestamp":1612794600,"date":"2021-02-08","index":11767,"close":164.92,"high":165.92,"low":163.88,"open":165.03,"volume":6035300},{"timestamp":1612881000,"date":"2021-02-09","index":11768,"close":166.27,"high":166.59,"low":164.97,"open":165.2,"volume":5544200}]},{"date":"2020-10-13","estimated":1.98,"reported":2.2,"pre":[{"timestamp":1601299800,"date":"2020-09-28","index":11676,"close":147.11,"high":148.29,"low":146.42,"open":146.73,"volume":5843200},{"timestamp":1601386200,"date":"2020-09-29","index":11677,"close":147.06,"high":147.92,"low":146.06,"open":147.6,"volume":6768600},{"timestamp":1601472600,"date":"2020-09-30","index":11678,"close":148.88,"high":149.73,"low":146.84,"open":147.45,"volume":8487700},{"timestamp":1601559000,"date":"2020-10-01","index":11679,"close":147.32,"high":149.65,"low":146.46,"open":149.31,"volume":6457800},{"timestamp":1601645400,"date":"2020-10-02","index":11680,"close":146.24,"high":148.41,"low":145.83,"open":146.21,"volume":5485600},{"timestamp":1601904600,"date":"2020-10-05","index":11681,"close":148.23,"high":148.38,"low":146.42,"open":147,"volume":4992800},{"timestamp":1601991000,"date":"2020-10-06","index":11682,"close":146.26,"high":148.61,"low":145.87,"open":148.28,"volume":5118200},{"timestamp":1602077400,"date":"2020-10-07","index":11683,"close":147.88,"high":148.23,"low":145.81,"open":146.49,"volume":5603100},{"timestamp":1602163800,"date":"2020-10-08","index":11684,"close":148.89,"high":149.85,"low":148.04,"open":148.5,"volume":4413500},{"timestamp":1602250200,"date":"2020-10-09","index":11685,"close":150.97,"high":151.48,"low":149.45,"open":149.65,"volume":5054100},{"timestamp":1602509400,"date":"2020-10-12","index":11686,"close":151.84,"high":153.14,"low":151.02,"open":151.6,"volume":7273200}],"post":[{"timestamp":1602595800,"date":"2020-10-13","index":11687,"close":148.36,"high":150.12,"low":147.77,"open":149,"volume":11057600},{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":148.1,"high":149.03,"low":147.39,"open":148.82,"volume":7706400},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":147.19,"high":147.9,"low":146.33,"open":147.48,"volume":5978600},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":148.1,"high":148.76,"low":147.01,"open":147.6,"volume":6097000},{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":144.32,"high":148.9,"low":144.13,"open":148.53,"volume":7250800},{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":144.55,"high":145.75,"low":144.12,"open":144.66,"volume":5325400},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":143.93,"high":145.34,"low":143.91,"open":144.12,"volume":5221300},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":145.08,"high":145.69,"low":143.84,"open":144.16,"volume":5279700},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":145.24,"high":147.47,"low":144.35,"open":145.88,"volume":4154400},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":143.97,"high":144.77,"low":142.75,"open":144.43,"volume":6929500},{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":143.15,"high":144.29,"low":142.92,"open":143.74,"volume":4890100}]},{"date":"2020-07-16","estimated":1.49,"reported":1.67,"pre":[{"timestamp":1593523800,"date":"2020-06-30","index":11614,"close":140.63,"high":141.02,"low":137.84,"open":139.4,"volume":7738300},{"timestamp":1593610200,"date":"2020-07-01","index":11615,"close":140.38,"high":141.39,"low":140.06,"open":140.69,"volume":6174800},{"timestamp":1593696600,"date":"2020-07-02","index":11616,"close":140.97,"high":141.84,"low":140.33,"open":141.25,"volume":5152200},{"timestamp":1594042200,"date":"2020-07-06","index":11617,"close":142.98,"high":143.77,"low":141.88,"open":142.17,"volume":6156400},{"timestamp":1594128600,"date":"2020-07-07","index":11618,"close":142.85,"high":143.97,"low":141.23,"open":141.39,"volume":5622600},{"timestamp":1594215000,"date":"2020-07-08","index":11619,"close":143.27,"high":143.39,"low":141.7,"open":142.87,"volume":6257400},{"timestamp":1594301400,"date":"2020-07-09","index":11620,"close":142.49,"high":144.43,"low":140.58,"open":142.76,"volume":5738600},{"timestamp":1594387800,"date":"2020-07-10","index":11621,"close":142.37,"high":142.87,"low":141.43,"open":142.75,"volume":4282400},{"timestamp":1594647000,"date":"2020-07-13","index":11622,"close":145.21,"high":146.64,"low":143.28,"open":143.61,"volume":6951900},{"timestamp":1594733400,"date":"2020-07-14","index":11623,"close":147.92,"high":148.39,"low":145.26,"open":145.32,"volume":7447100},{"timestamp":1594819800,"date":"2020-07-15","index":11624,"close":148.26,"high":150.21,"low":148.23,"open":149.73,"volume":8512800}],"post":[{"timestamp":1594906200,"date":"2020-07-16","index":11625,"close":149.25,"high":149.34,"low":146.68,"open":148.68,"volume":9304700},{"timestamp":1594992600,"date":"2020-07-17","index":11626,"close":149.35,"high":150.58,"low":148.69,"open":150,"volume":7441100},{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":149.6,"high":150.32,"low":148.43,"open":150.23,"volume":6191500},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":149.74,"high":151.67,"low":149.5,"open":149.6,"volume":5575900},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":150.01,"high":150.41,"low":147.85,"open":149.93,"volume":5910200},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":149.61,"high":150.85,"low":149.28,"open":150.21,"volume":6566300},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":148.12,"high":150.6,"low":147.03,"open":150.5,"volume":5405900},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":147.18,"high":148.92,"low":146.86,"open":147.37,"volume":5675200},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":146.83,"high":147.99,"low":146.75,"open":147.4,"volume":4842200},{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":146.54,"high":147.47,"low":146.07,"open":146.39,"volume":4489100},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":146.84,"high":147.5,"low":146.14,"open":147.44,"volume":5922500}]},{"date":"2020-04-14","estimated":2,"reported":2.3,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11549,"close":123.16,"high":127.62,"low":120.58,"open":121.65,"volume":12133200},{"timestamp":1585575000,"date":"2020-03-30","index":11550,"close":133.01,"high":133.99,"low":127.5,"open":128.46,"volume":21754000},{"timestamp":1585661400,"date":"2020-03-31","index":11551,"close":131.13,"high":135.71,"low":130.05,"open":134.99,"volume":15746100},{"timestamp":1585747800,"date":"2020-04-01","index":11552,"close":128.81,"high":130.23,"low":125.5,"open":127.7,"volume":12606100},{"timestamp":1585834200,"date":"2020-04-02","index":11553,"close":133.15,"high":134,"low":127.22,"open":129.12,"volume":11594500},{"timestamp":1585920600,"date":"2020-04-03","index":11554,"close":134.17,"high":134.79,"low":131.58,"open":132.38,"volume":10071200},{"timestamp":1586179800,"date":"2020-04-06","index":11555,"close":139.76,"high":140.97,"low":135.54,"open":137.01,"volume":14994400},{"timestamp":1586266200,"date":"2020-04-07","index":11556,"close":137.48,"high":142.03,"low":137.26,"open":139.86,"volume":11567100},{"timestamp":1586352600,"date":"2020-04-08","index":11557,"close":143.26,"high":144.13,"low":137.3,"open":137.75,"volume":10758200},{"timestamp":1586439000,"date":"2020-04-09","index":11558,"close":141.23,"high":145.42,"low":140.28,"open":144.01,"volume":11125400},{"timestamp":1586784600,"date":"2020-04-13","index":11559,"close":139.77,"high":141.49,"low":137.84,"open":140,"volume":8153200}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11560,"close":146.03,"high":147.42,"low":144.05,"open":145.42,"volume":13838000},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":147.66,"high":147.91,"low":143.54,"open":145.55,"volume":11962300},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":149.67,"high":150.68,"low":146.44,"open":148.31,"volume":12181700},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":152.02,"high":152.3,"low":149.6,"open":151.99,"volume":10920000},{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":151.67,"high":153,"low":150.09,"open":150.93,"volume":12226200},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":149.68,"high":151.64,"low":148.57,"open":150.12,"volume":9951100},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":152.99,"high":155,"low":151.73,"open":152.81,"volume":11515600},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":155.51,"high":157,"low":153.7,"open":154.25,"volume":10665000},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":154.86,"high":156.3,"low":153.64,"open":155.57,"volume":8653400},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":154.29,"high":156.05,"low":154,"open":154.81,"volume":8924000},{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":151.39,"high":153.1,"low":150.7,"open":151.25,"volume":8558700}]},{"date":"2020-01-22","estimated":1.87,"reported":1.88,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11492,"close":144.1,"high":144.2,"low":142.85,"open":144,"volume":7731300},{"timestamp":1578407400,"date":"2020-01-07","index":11493,"close":144.98,"high":145.45,"low":141.38,"open":144.01,"volume":7382900},{"timestamp":1578493800,"date":"2020-01-08","index":11494,"close":144.96,"high":145.98,"low":143.7,"open":144.87,"volume":6605800},{"timestamp":1578580200,"date":"2020-01-09","index":11495,"close":145.39,"high":146.03,"low":144.99,"open":145.76,"volume":6112700},{"timestamp":1578666600,"date":"2020-01-10","index":11496,"close":145.06,"high":146.18,"low":144.9,"open":145.75,"volume":5042600},{"timestamp":1578925800,"date":"2020-01-13","index":11497,"close":145.7,"high":145.79,"low":144.72,"open":145.48,"volume":4593200},{"timestamp":1579012200,"date":"2020-01-14","index":11498,"close":146.52,"high":146.61,"low":144.73,"open":145.05,"volume":7037500},{"timestamp":1579098600,"date":"2020-01-15","index":11499,"close":147.01,"high":147.4,"low":146.24,"open":146.4,"volume":4960300},{"timestamp":1579185000,"date":"2020-01-16","index":11500,"close":148.2,"high":148.84,"low":146.2,"open":147.42,"volume":6476000},{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":149.17,"high":149.41,"low":147.93,"open":148.41,"volume":9083600},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":149.27,"high":150.17,"low":148.5,"open":148.58,"volume":9543900}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":148.25,"high":149.18,"low":146,"open":146.7,"volume":10305300},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":148.53,"high":148.77,"low":146.76,"open":148.04,"volume":8671900},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":148.32,"high":148.95,"low":147.93,"open":148.58,"volume":9051900},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":148.75,"high":149.46,"low":147,"open":147.52,"volume":7587100},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":149.5,"high":150.57,"low":148.15,"open":148.46,"volume":7336600},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":150.54,"high":151.19,"low":149.13,"open":149.45,"volume":6288600},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":150.36,"high":150.51,"low":149.05,"open":150.03,"volume":6470600},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":148.87,"high":150,"low":148.64,"open":149.75,"volume":8651700},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":150.17,"high":150.49,"low":149.24,"open":149.42,"volume":5765200},{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":151.6,"high":152.75,"low":151.2,"open":151.49,"volume":6541400},{"timestamp":1580913000,"date":"2020-02-05","index":11513,"close":153.99,"high":154.02,"low":151.31,"open":151.72,"volume":5979900}]},{"date":"2019-10-15","estimated":2.01,"reported":2.12,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11425,"close":129.38,"high":130.28,"low":129,"open":129.07,"volume":6552100},{"timestamp":1569936600,"date":"2019-10-01","index":11426,"close":129.99,"high":130.8,"low":129.77,"open":130.02,"volume":7673000},{"timestamp":1570023000,"date":"2019-10-02","index":11427,"close":132,"high":134.7,"low":131.22,"open":132.76,"volume":12051800},{"timestamp":1570109400,"date":"2019-10-03","index":11428,"close":131.19,"high":132.37,"low":130.01,"open":131.64,"volume":6997600},{"timestamp":1570195800,"date":"2019-10-04","index":11429,"close":133.66,"high":133.72,"low":131.25,"open":131.34,"volume":7233300},{"timestamp":1570455000,"date":"2019-10-07","index":11430,"close":133.16,"high":133.82,"low":132.14,"open":133.09,"volume":5427200},{"timestamp":1570541400,"date":"2019-10-08","index":11431,"close":131.84,"high":133.26,"low":131.49,"open":132.45,"volume":7870400},{"timestamp":1570627800,"date":"2019-10-09","index":11432,"close":129.22,"high":131.25,"low":128.52,"open":131.14,"volume":7787700},{"timestamp":1570714200,"date":"2019-10-10","index":11433,"close":129.06,"high":130.12,"low":128.63,"open":128.95,"volume":5119700},{"timestamp":1570800600,"date":"2019-10-11","index":11434,"close":131.33,"high":132.62,"low":130.82,"open":131.14,"volume":7161400},{"timestamp":1571059800,"date":"2019-10-14","index":11435,"close":130.72,"high":131.36,"low":130.42,"open":131.36,"volume":5700000}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":132.84,"high":134.25,"low":132.1,"open":133,"volume":10008800},{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":135.17,"high":136.59,"low":133.8,"open":134.9,"volume":12434200},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":136.17,"high":137.49,"low":135.65,"open":135.96,"volume":8434000},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":127.7,"high":134.39,"low":127.7,"open":133.31,"volume":25868700},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":128.02,"high":129.67,"low":127.06,"open":128.67,"volume":13823600},{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":129.2,"high":130.54,"low":128.09,"open":128.76,"volume":7613700},{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":129.9,"high":130.48,"low":129.07,"open":129.66,"volume":6693400},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":127.5,"high":130.58,"low":126.1,"open":130.42,"volume":12111600},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":128.35,"high":129.1,"low":127.31,"open":127.83,"volume":6947300},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":129.18,"high":130,"low":128.51,"open":128.62,"volume":7876300},{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":129.12,"high":129.97,"low":128.56,"open":129.7,"volume":4506300}]},{"date":"2019-07-16","estimated":2.46,"reported":2.58,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11361,"close":139.28,"high":141.1,"low":138.51,"open":140.74,"volume":12792400},{"timestamp":1561987800,"date":"2019-07-01","index":11362,"close":139.36,"high":140.26,"low":138.72,"open":140.2,"volume":5872300},{"timestamp":1562074200,"date":"2019-07-02","index":11363,"close":140.03,"high":140.03,"low":138.69,"open":139.22,"volume":4501200},{"timestamp":1562160600,"date":"2019-07-03","index":11364,"close":142.14,"high":142.18,"low":140.79,"open":141,"volume":3436300},{"timestamp":1562333400,"date":"2019-07-05","index":11365,"close":140.57,"high":141.86,"low":140.37,"open":141.74,"volume":4652400},{"timestamp":1562592600,"date":"2019-07-08","index":11366,"close":140.97,"high":141.08,"low":139.64,"open":140.12,"volume":4078100},{"timestamp":1562679000,"date":"2019-07-09","index":11367,"close":141.41,"high":142.47,"low":140.91,"open":141.46,"volume":4217400},{"timestamp":1562765400,"date":"2019-07-10","index":11368,"close":141.21,"high":141.99,"low":140.67,"open":141.78,"volume":4874400},{"timestamp":1562851800,"date":"2019-07-11","index":11369,"close":140.11,"high":141.21,"low":139.02,"open":140.94,"volume":5817400},{"timestamp":1562938200,"date":"2019-07-12","index":11370,"close":134.3,"high":140.12,"low":132.32,"open":140.12,"volume":17780100},{"timestamp":1563197400,"date":"2019-07-15","index":11371,"close":134.71,"high":136.36,"low":134.45,"open":135.39,"volume":10038200}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":132.5,"high":133.83,"low":131.75,"open":132.93,"volume":10214500},{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":131.86,"high":133.58,"low":131.41,"open":132.49,"volume":8862100},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":132.07,"high":132.51,"low":131.17,"open":132.13,"volume":6203100},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":130.31,"high":132.39,"low":130.19,"open":132.25,"volume":8340200},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":128.64,"high":130.15,"low":127.84,"open":130,"volume":12624800},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":128.84,"high":129.45,"low":128.16,"open":128.61,"volume":5803600},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":129.78,"high":129.79,"low":128.57,"open":128.88,"volume":6838600},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":131.12,"high":131.53,"low":129.67,"open":130.06,"volume":8897800},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":130.73,"high":131.3,"low":130.49,"open":131.3,"volume":4894600},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":133.02,"high":133.31,"low":130.21,"open":131,"volume":7832000},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":132.08,"high":132.49,"low":131.27,"open":132.47,"volume":5509600}]}]
diff --git a/data/KSS_full.json b/data/KSS_full.json
index 4459f960e..b1caee704 100644
--- a/data/KSS_full.json
+++ b/data/KSS_full.json
@@ -1 +1 @@
-[{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":0.48,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":0.04,"reported":-0.24,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":8055,"close":26.73,"high":28.25,"low":26.39,"open":26.99,"volume":6452200},{"timestamp":1715779800,"date":"2024-05-15","index":8056,"close":25.66,"high":27.25,"low":25.6,"open":26.95,"volume":4851800},{"timestamp":1715866200,"date":"2024-05-16","index":8057,"close":25.28,"high":25.8,"low":25.19,"open":25.6,"volume":4133400},{"timestamp":1715952600,"date":"2024-05-17","index":8058,"close":25.74,"high":25.81,"low":25.09,"open":25.18,"volume":3529900},{"timestamp":1716211800,"date":"2024-05-20","index":8059,"close":26.16,"high":26.42,"low":25.78,"open":25.8,"volume":3859900},{"timestamp":1716298200,"date":"2024-05-21","index":8060,"close":25.99,"high":26.56,"low":25.84,"open":26.07,"volume":3677600},{"timestamp":1716384600,"date":"2024-05-22","index":8061,"close":25.6,"high":26.13,"low":25.35,"open":25.61,"volume":4524600},{"timestamp":1716471000,"date":"2024-05-23","index":8062,"close":26.15,"high":26.29,"low":25.23,"open":25.58,"volume":4788900},{"timestamp":1716557400,"date":"2024-05-24","index":8063,"close":26.49,"high":26.63,"low":26.17,"open":26.45,"volume":2905100},{"timestamp":1716903000,"date":"2024-05-28","index":8064,"close":27.15,"high":27.3,"low":26.5,"open":26.5,"volume":5157600},{"timestamp":1716989400,"date":"2024-05-29","index":8065,"close":27.25,"high":27.59,"low":26.7,"open":26.8,"volume":8942900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":8066,"close":21.02,"high":21.29,"low":19.58,"open":20.69,"volume":33608100},{"timestamp":1717162200,"date":"2024-05-31","index":8067,"close":22.39,"high":23.15,"low":21.05,"open":21.16,"volume":13612900},{"timestamp":1717421400,"date":"2024-06-03","index":8068,"close":23.85,"high":24.37,"low":22.95,"open":22.98,"volume":10546500},{"timestamp":1717507800,"date":"2024-06-04","index":8069,"close":22.47,"high":23.88,"low":22.45,"open":23.59,"volume":6959500},{"timestamp":1717594200,"date":"2024-06-05","index":8070,"close":22.46,"high":22.55,"low":21.94,"open":22.55,"volume":5485300},{"timestamp":1717680600,"date":"2024-06-06","index":8071,"close":22.46,"high":22.75,"low":22.07,"open":22.49,"volume":5131100},{"timestamp":1717767000,"date":"2024-06-07","index":8072,"close":22.82,"high":22.87,"low":22.01,"open":22.06,"volume":5049000},{"timestamp":1718026200,"date":"2024-06-10","index":8073,"close":22.99,"high":23.01,"low":22.32,"open":22.62,"volume":6070100},{"timestamp":1718112600,"date":"2024-06-11","index":8074,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215666,"date":"2024-06-12","index":8075,"close":22.83,"high":23.33,"low":22.73,"open":22.92,"volume":2107369},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-15","estimated":0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-03-12","estimated":1.28,"reported":1.67,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":8000,"close":27.4,"high":28.25,"low":27.31,"open":27.69,"volume":3113900},{"timestamp":1709044200,"date":"2024-02-27","index":8001,"close":28.6,"high":28.74,"low":27.59,"open":27.59,"volume":3690600},{"timestamp":1709130600,"date":"2024-02-28","index":8002,"close":28.04,"high":28.75,"low":27.97,"open":28.24,"volume":2587900},{"timestamp":1709217000,"date":"2024-02-29","index":8003,"close":27.87,"high":28.59,"low":27.12,"open":28.43,"volume":4953300},{"timestamp":1709303400,"date":"2024-03-01","index":8004,"close":27.74,"high":28.08,"low":27.33,"open":28.08,"volume":2912700},{"timestamp":1709562600,"date":"2024-03-04","index":8005,"close":27.7,"high":28.92,"low":27.59,"open":28.08,"volume":4072800},{"timestamp":1709649000,"date":"2024-03-05","index":8006,"close":28.08,"high":28.58,"low":27,"open":27.45,"volume":5541800},{"timestamp":1709735400,"date":"2024-03-06","index":8007,"close":27.15,"high":27.85,"low":26.52,"open":27.64,"volume":7040100},{"timestamp":1709821800,"date":"2024-03-07","index":8008,"close":26.83,"high":27.49,"low":26.65,"open":27.49,"volume":4349600},{"timestamp":1709908200,"date":"2024-03-08","index":8009,"close":27.27,"high":27.55,"low":26.62,"open":26.9,"volume":6287100},{"timestamp":1710163800,"date":"2024-03-11","index":8010,"close":27.19,"high":27.55,"low":26.45,"open":27.02,"volume":12809500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":8011,"close":25.36,"high":28.03,"low":25.18,"open":26.2,"volume":13206800},{"timestamp":1710336600,"date":"2024-03-13","index":8012,"close":25.29,"high":26.32,"low":25.16,"open":25.42,"volume":10645700},{"timestamp":1710423000,"date":"2024-03-14","index":8013,"close":25.13,"high":25.79,"low":24.88,"open":25.27,"volume":6035800},{"timestamp":1710509400,"date":"2024-03-15","index":8014,"close":24.81,"high":25.37,"low":24.58,"open":25.02,"volume":5862500},{"timestamp":1710768600,"date":"2024-03-18","index":8015,"close":25.04,"high":25.2,"low":24.48,"open":24.96,"volume":6369000},{"timestamp":1710855000,"date":"2024-03-19","index":8016,"close":25.5,"high":25.59,"low":24.22,"open":24.41,"volume":5721400},{"timestamp":1710941400,"date":"2024-03-20","index":8017,"close":26.14,"high":26.18,"low":25.18,"open":25.35,"volume":3288100},{"timestamp":1711027800,"date":"2024-03-21","index":8018,"close":27.5,"high":27.76,"low":26.13,"open":26.37,"volume":5065300},{"timestamp":1711114200,"date":"2024-03-22","index":8019,"close":26.37,"high":27.7,"low":26.31,"open":27.17,"volume":4022200},{"timestamp":1711373400,"date":"2024-03-25","index":8020,"close":26.48,"high":27.04,"low":26.31,"open":26.62,"volume":7776800},{"timestamp":1711459800,"date":"2024-03-26","index":8021,"close":26.3,"high":26.79,"low":26.27,"open":26.55,"volume":5635100}]},{"date":"2023-11-21","estimated":0.35,"reported":0.53,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":7925,"close":24.77,"high":24.93,"low":24.44,"open":24.55,"volume":3628100},{"timestamp":1699367400,"date":"2023-11-07","index":7926,"close":24.35,"high":24.93,"low":24.07,"open":24.54,"volume":4039600},{"timestamp":1699453800,"date":"2023-11-08","index":7927,"close":23.88,"high":24.35,"low":23.57,"open":24.35,"volume":3922200},{"timestamp":1699540200,"date":"2023-11-09","index":7928,"close":22.47,"high":24.1,"low":22.39,"open":23.88,"volume":4095300},{"timestamp":1699626600,"date":"2023-11-10","index":7929,"close":21.77,"high":22.49,"low":20.97,"open":22.4,"volume":7740600},{"timestamp":1699885800,"date":"2023-11-13","index":7930,"close":20.86,"high":21.72,"low":20.77,"open":21.58,"volume":4593300},{"timestamp":1699972200,"date":"2023-11-14","index":7931,"close":22.67,"high":23.02,"low":21.5,"open":21.51,"volume":4399100},{"timestamp":1700058600,"date":"2023-11-15","index":7932,"close":24.71,"high":25.06,"low":23.35,"open":23.43,"volume":8279600},{"timestamp":1700145000,"date":"2023-11-16","index":7933,"close":23.81,"high":25.49,"low":23.48,"open":25.15,"volume":6531300},{"timestamp":1700231400,"date":"2023-11-17","index":7934,"close":25.56,"high":25.65,"low":24.39,"open":24.45,"volume":6374100},{"timestamp":1700490600,"date":"2023-11-20","index":7935,"close":24.86,"high":25.6,"low":24.74,"open":25.07,"volume":9507500}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":7936,"close":22.73,"high":23.51,"low":21.45,"open":23.4,"volume":18004500},{"timestamp":1700663400,"date":"2023-11-22","index":7937,"close":23.17,"high":24,"low":22.35,"open":22.81,"volume":9050100},{"timestamp":1700836200,"date":"2023-11-24","index":7938,"close":23.15,"high":23.53,"low":22.55,"open":23.38,"volume":3590200},{"timestamp":1701095400,"date":"2023-11-27","index":7939,"close":23.05,"high":23.36,"low":22.21,"open":22.95,"volume":8691100},{"timestamp":1701181800,"date":"2023-11-28","index":7940,"close":23.53,"high":23.54,"low":22.68,"open":23,"volume":4553100},{"timestamp":1701268200,"date":"2023-11-29","index":7941,"close":23.85,"high":24.82,"low":23.52,"open":23.52,"volume":5988400},{"timestamp":1701354600,"date":"2023-11-30","index":7942,"close":23.45,"high":24.3,"low":23.11,"open":24.09,"volume":6650900},{"timestamp":1701441000,"date":"2023-12-01","index":7943,"close":24.24,"high":24.48,"low":22.7,"open":23.51,"volume":8134200},{"timestamp":1701700200,"date":"2023-12-04","index":7944,"close":25.57,"high":25.7,"low":24.16,"open":24.24,"volume":7952600},{"timestamp":1701786600,"date":"2023-12-05","index":7945,"close":23.45,"high":24.73,"low":23.41,"open":24.73,"volume":6557400},{"timestamp":1701873000,"date":"2023-12-06","index":7946,"close":22.64,"high":24.07,"low":22.57,"open":23.67,"volume":8619700}]},{"date":"2023-08-23","estimated":0.22,"reported":0.52,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":7862,"close":28.67,"high":28.79,"low":27.52,"open":28.3,"volume":4325200},{"timestamp":1691587800,"date":"2023-08-09","index":7863,"close":27.8,"high":28.7,"low":27.7,"open":28.55,"volume":3222500},{"timestamp":1691674200,"date":"2023-08-10","index":7864,"close":27.86,"high":28.27,"low":27.6,"open":28,"volume":3004000},{"timestamp":1691760600,"date":"2023-08-11","index":7865,"close":27.83,"high":28.24,"low":27.39,"open":27.73,"volume":2375700},{"timestamp":1692019800,"date":"2023-08-14","index":7866,"close":27.78,"high":28.09,"low":27.28,"open":27.58,"volume":4475400},{"timestamp":1692106200,"date":"2023-08-15","index":7867,"close":27.39,"high":27.75,"low":26.76,"open":27.41,"volume":5241100},{"timestamp":1692192600,"date":"2023-08-16","index":7868,"close":27.26,"high":27.67,"low":27.03,"open":27.38,"volume":2853900},{"timestamp":1692279000,"date":"2023-08-17","index":7869,"close":27.17,"high":28.06,"low":27.15,"open":27.74,"volume":3628200},{"timestamp":1692365400,"date":"2023-08-18","index":7870,"close":28.13,"high":28.55,"low":26.99,"open":26.99,"volume":4948600},{"timestamp":1692624600,"date":"2023-08-21","index":7871,"close":28.7,"high":28.72,"low":27.89,"open":28.21,"volume":3660200},{"timestamp":1692711000,"date":"2023-08-22","index":7872,"close":25.73,"high":27.61,"low":25.69,"open":27.49,"volume":7654900}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":7873,"close":27.03,"high":27.04,"low":25.22,"open":26.29,"volume":10461300},{"timestamp":1692883800,"date":"2023-08-24","index":7874,"close":25.66,"high":27.49,"low":25.59,"open":27.13,"volume":5182200},{"timestamp":1692970200,"date":"2023-08-25","index":7875,"close":23.88,"high":26.24,"low":23.79,"open":25.94,"volume":7341200},{"timestamp":1693229400,"date":"2023-08-28","index":7876,"close":25.78,"high":25.82,"low":23.82,"open":23.85,"volume":5876500},{"timestamp":1693315800,"date":"2023-08-29","index":7877,"close":26.58,"high":26.86,"low":25.77,"open":26.1,"volume":3376900},{"timestamp":1693402200,"date":"2023-08-30","index":7878,"close":26.84,"high":27.04,"low":26.4,"open":26.49,"volume":3028500},{"timestamp":1693488600,"date":"2023-08-31","index":7879,"close":26.64,"high":27.4,"low":26.6,"open":26.93,"volume":3909200},{"timestamp":1693575000,"date":"2023-09-01","index":7880,"close":26.43,"high":27.07,"low":26.42,"open":26.88,"volume":4079300},{"timestamp":1693920600,"date":"2023-09-05","index":7881,"close":25.1,"high":26.02,"low":25.07,"open":25.76,"volume":3623400},{"timestamp":1694007000,"date":"2023-09-06","index":7882,"close":24.8,"high":25.09,"low":24.32,"open":24.79,"volume":2830700},{"timestamp":1694093400,"date":"2023-09-07","index":7883,"close":23.84,"high":24.61,"low":23.7,"open":24.59,"volume":2956500}]},{"date":"2023-05-24","estimated":-0.42,"reported":0.13,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":7800,"close":20.03,"high":20.17,"low":19.68,"open":20.09,"volume":3526900},{"timestamp":1683725400,"date":"2023-05-10","index":7801,"close":19.97,"high":20.36,"low":19.61,"open":20.32,"volume":2690600},{"timestamp":1683811800,"date":"2023-05-11","index":7802,"close":20.18,"high":20.36,"low":19.73,"open":19.84,"volume":3206900},{"timestamp":1683898200,"date":"2023-05-12","index":7803,"close":19.87,"high":20.48,"low":19.54,"open":20.46,"volume":2630600},{"timestamp":1684157400,"date":"2023-05-15","index":7804,"close":20.41,"high":20.58,"low":19.93,"open":20,"volume":3456900},{"timestamp":1684243800,"date":"2023-05-16","index":7805,"close":19.42,"high":20.37,"low":19.36,"open":20.16,"volume":3446500},{"timestamp":1684330200,"date":"2023-05-17","index":7806,"close":20.38,"high":20.44,"low":19.41,"open":19.46,"volume":4303600},{"timestamp":1684416600,"date":"2023-05-18","index":7807,"close":20.68,"high":20.9,"low":20.37,"open":20.43,"volume":4348300},{"timestamp":1684503000,"date":"2023-05-19","index":7808,"close":19,"high":20.42,"low":18.61,"open":20.42,"volume":8695100},{"timestamp":1684762200,"date":"2023-05-22","index":7809,"close":19.51,"high":19.59,"low":18.71,"open":19.05,"volume":5583100},{"timestamp":1684848600,"date":"2023-05-23","index":7810,"close":19.27,"high":19.83,"low":19.22,"open":19.5,"volume":4847700}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":7811,"close":20.72,"high":22.94,"low":20.15,"open":22.32,"volume":32061500},{"timestamp":1685021400,"date":"2023-05-25","index":7812,"close":19.67,"high":21.17,"low":19.65,"open":20.55,"volume":9400700},{"timestamp":1685107800,"date":"2023-05-26","index":7813,"close":20.03,"high":20.27,"low":19.43,"open":19.79,"volume":5313000},{"timestamp":1685453400,"date":"2023-05-30","index":7814,"close":19,"high":19.77,"low":18.78,"open":19.77,"volume":10355800},{"timestamp":1685539800,"date":"2023-05-31","index":7815,"close":18.32,"high":18.94,"low":18.22,"open":18.88,"volume":8393300},{"timestamp":1685626200,"date":"2023-06-01","index":7816,"close":17.99,"high":18.72,"low":17.89,"open":18.29,"volume":9074200},{"timestamp":1685712600,"date":"2023-06-02","index":7817,"close":20.28,"high":20.34,"low":18.32,"open":18.36,"volume":10830200},{"timestamp":1685971800,"date":"2023-06-05","index":7818,"close":20.35,"high":20.79,"low":20.17,"open":20.38,"volume":7045600},{"timestamp":1686058200,"date":"2023-06-06","index":7819,"close":21.93,"high":22.02,"low":19.78,"open":19.85,"volume":10152100},{"timestamp":1686144600,"date":"2023-06-07","index":7820,"close":21.99,"high":22.21,"low":21.63,"open":22.08,"volume":6091800},{"timestamp":1686231000,"date":"2023-06-08","index":7821,"close":22.06,"high":22.25,"low":21.2,"open":21.89,"volume":4265900}]},{"date":"2023-03-01","estimated":0.98,"reported":-2.49,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":7741,"close":32.96,"high":33.04,"low":31.59,"open":31.93,"volume":2293200},{"timestamp":1676385000,"date":"2023-02-14","index":7742,"close":33.56,"high":33.68,"low":32.48,"open":32.84,"volume":1922900},{"timestamp":1676471400,"date":"2023-02-15","index":7743,"close":33.45,"high":33.77,"low":32.87,"open":33.33,"volume":1954200},{"timestamp":1676557800,"date":"2023-02-16","index":7744,"close":32.45,"high":33.22,"low":32.3,"open":32.79,"volume":1776800},{"timestamp":1676644200,"date":"2023-02-17","index":7745,"close":32.43,"high":32.48,"low":31.88,"open":32.38,"volume":2145000},{"timestamp":1676989800,"date":"2023-02-21","index":7746,"close":29.21,"high":31.79,"low":29.2,"open":31.65,"volume":3767300},{"timestamp":1677076200,"date":"2023-02-22","index":7747,"close":29.68,"high":29.99,"low":29.18,"open":29.48,"volume":2649700},{"timestamp":1677162600,"date":"2023-02-23","index":7748,"close":29.5,"high":29.98,"low":28.94,"open":29.74,"volume":2199900},{"timestamp":1677249000,"date":"2023-02-24","index":7749,"close":29.22,"high":29.36,"low":28.24,"open":28.86,"volume":2587500},{"timestamp":1677508200,"date":"2023-02-27","index":7750,"close":28.41,"high":29.69,"low":28.32,"open":29.65,"volume":3580100},{"timestamp":1677594600,"date":"2023-02-28","index":7751,"close":28.04,"high":28.7,"low":27.99,"open":28.5,"volume":5330700}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":7752,"close":27.51,"high":29.28,"low":26.38,"open":26.5,"volume":21875300},{"timestamp":1677767400,"date":"2023-03-02","index":7753,"close":27.85,"high":28.84,"low":27.36,"open":27.5,"volume":6561000},{"timestamp":1677853800,"date":"2023-03-03","index":7754,"close":27.94,"high":28.54,"low":27.73,"open":28.24,"volume":4028500},{"timestamp":1678113000,"date":"2023-03-06","index":7755,"close":27.32,"high":28.35,"low":27.21,"open":28.12,"volume":4265300},{"timestamp":1678199400,"date":"2023-03-07","index":7756,"close":27.27,"high":27.77,"low":26.65,"open":27.43,"volume":3547300},{"timestamp":1678285800,"date":"2023-03-08","index":7757,"close":27.05,"high":27.52,"low":26.54,"open":27.48,"volume":3898600},{"timestamp":1678372200,"date":"2023-03-09","index":7758,"close":26.24,"high":27.27,"low":26.11,"open":27.11,"volume":4425500},{"timestamp":1678458600,"date":"2023-03-10","index":7759,"close":24.83,"high":26.02,"low":24.62,"open":26,"volume":5228100},{"timestamp":1678714200,"date":"2023-03-13","index":7760,"close":22.82,"high":24.14,"low":22.59,"open":23.9,"volume":7557500},{"timestamp":1678800600,"date":"2023-03-14","index":7761,"close":22.29,"high":23.39,"low":21.93,"open":23.2,"volume":7393800},{"timestamp":1678887000,"date":"2023-03-15","index":7762,"close":23.19,"high":23.22,"low":21.47,"open":21.6,"volume":7103200}]},{"date":"2022-11-17","estimated":0.78,"reported":0.82,"pre":[{"timestamp":1667395800,"date":"2022-11-02","index":7672,"close":27.06,"high":28.71,"low":27.02,"open":28.41,"volume":5200500},{"timestamp":1667482200,"date":"2022-11-03","index":7673,"close":26.95,"high":27.35,"low":26.43,"open":26.74,"volume":3772800},{"timestamp":1667568600,"date":"2022-11-04","index":7674,"close":27.1,"high":27.74,"low":26.38,"open":27.5,"volume":3193200},{"timestamp":1667831400,"date":"2022-11-07","index":7675,"close":26.85,"high":27.1,"low":26.24,"open":26.72,"volume":4739900},{"timestamp":1667917800,"date":"2022-11-08","index":7676,"close":28.82,"high":29.83,"low":28.31,"open":29.05,"volume":13007500},{"timestamp":1668004200,"date":"2022-11-09","index":7677,"close":27.03,"high":28.6,"low":27.02,"open":28.37,"volume":3687400},{"timestamp":1668090600,"date":"2022-11-10","index":7678,"close":29.37,"high":29.67,"low":28.5,"open":28.55,"volume":5093400},{"timestamp":1668177000,"date":"2022-11-11","index":7679,"close":31.23,"high":32.19,"low":29.62,"open":29.75,"volume":3946100},{"timestamp":1668436200,"date":"2022-11-14","index":7680,"close":31.45,"high":32,"low":30.68,"open":31.08,"volume":3729600},{"timestamp":1668522600,"date":"2022-11-15","index":7681,"close":32.07,"high":32.8,"low":31.8,"open":32.07,"volume":3228500},{"timestamp":1668609000,"date":"2022-11-16","index":7682,"close":29.8,"high":30.4,"low":29.09,"open":30,"volume":6003700}],"post":[{"timestamp":1668695400,"date":"2022-11-17","index":7683,"close":31.42,"high":31.47,"low":28.81,"open":28.86,"volume":6519200},{"timestamp":1668781800,"date":"2022-11-18","index":7684,"close":30.98,"high":32.31,"low":30.48,"open":32,"volume":3175100},{"timestamp":1669041000,"date":"2022-11-21","index":7685,"close":30.93,"high":31.04,"low":30.01,"open":30.8,"volume":3680300},{"timestamp":1669127400,"date":"2022-11-22","index":7686,"close":32.23,"high":32.25,"low":31.36,"open":31.55,"volume":3477700},{"timestamp":1669213800,"date":"2022-11-23","index":7687,"close":32.5,"high":32.6,"low":31.33,"open":31.78,"volume":2000700},{"timestamp":1669386600,"date":"2022-11-25","index":7688,"close":31.93,"high":32.37,"low":31.77,"open":32.17,"volume":2513200},{"timestamp":1669645800,"date":"2022-11-28","index":7689,"close":31.31,"high":31.97,"low":31.08,"open":31.65,"volume":3925000},{"timestamp":1669732200,"date":"2022-11-29","index":7690,"close":32.4,"high":32.64,"low":31.23,"open":31.3,"volume":3356100},{"timestamp":1669818600,"date":"2022-11-30","index":7691,"close":32.08,"high":32.55,"low":31.27,"open":32.55,"volume":3794100},{"timestamp":1669905000,"date":"2022-12-01","index":7692,"close":31.8,"high":32.4,"low":31.23,"open":32.06,"volume":2516000},{"timestamp":1669991400,"date":"2022-12-02","index":7693,"close":31.52,"high":31.65,"low":30.96,"open":31.6,"volume":7232900}]},{"date":"2022-08-18","estimated":1.03,"reported":1.11,"pre":[{"timestamp":1659533400,"date":"2022-08-03","index":7608,"close":31.1,"high":31.31,"low":29.97,"open":29.99,"volume":2930000},{"timestamp":1659619800,"date":"2022-08-04","index":7609,"close":30.02,"high":30.76,"low":29.76,"open":30.35,"volume":3289800},{"timestamp":1659706200,"date":"2022-08-05","index":7610,"close":30.55,"high":30.72,"low":29.41,"open":29.68,"volume":2777600},{"timestamp":1659965400,"date":"2022-08-08","index":7611,"close":31.46,"high":33.17,"low":30.87,"open":31,"volume":3909200},{"timestamp":1660051800,"date":"2022-08-09","index":7612,"close":29.68,"high":31.17,"low":29.5,"open":30.89,"volume":4179400},{"timestamp":1660138200,"date":"2022-08-10","index":7613,"close":31.33,"high":32.41,"low":30.54,"open":30.64,"volume":3646600},{"timestamp":1660224600,"date":"2022-08-11","index":7614,"close":32.62,"high":33.13,"low":31.94,"open":32.43,"volume":2758100},{"timestamp":1660311000,"date":"2022-08-12","index":7615,"close":33.18,"high":33.28,"low":32.48,"open":32.89,"volume":2168400},{"timestamp":1660570200,"date":"2022-08-15","index":7616,"close":33.06,"high":33.37,"low":32.65,"open":33,"volume":2613700},{"timestamp":1660656600,"date":"2022-08-16","index":7617,"close":35.09,"high":36.6,"low":33.62,"open":33.66,"volume":6827300},{"timestamp":1660743000,"date":"2022-08-17","index":7618,"close":33.95,"high":35.08,"low":33.53,"open":34.01,"volume":4838700}],"post":[{"timestamp":1660829400,"date":"2022-08-18","index":7619,"close":31.33,"high":32.9,"low":30.54,"open":31.53,"volume":15371400},{"timestamp":1660915800,"date":"2022-08-19","index":7620,"close":29.89,"high":31.09,"low":29.7,"open":31,"volume":6121300},{"timestamp":1661175000,"date":"2022-08-22","index":7621,"close":28.24,"high":29.38,"low":28.2,"open":29.09,"volume":5169200},{"timestamp":1661261400,"date":"2022-08-23","index":7622,"close":28.83,"high":30.16,"low":28.77,"open":28.91,"volume":4673200},{"timestamp":1661347800,"date":"2022-08-24","index":7623,"close":29.34,"high":29.51,"low":28.24,"open":28.56,"volume":3960100},{"timestamp":1661434200,"date":"2022-08-25","index":7624,"close":30.4,"high":31.17,"low":29.11,"open":29.19,"volume":4065500},{"timestamp":1661520600,"date":"2022-08-26","index":7625,"close":29.74,"high":30.78,"low":29.61,"open":30.51,"volume":4110800},{"timestamp":1661779800,"date":"2022-08-29","index":7626,"close":28.09,"high":29.37,"low":28,"open":29.23,"volume":4558800},{"timestamp":1661866200,"date":"2022-08-30","index":7627,"close":28.09,"high":28.81,"low":27.4,"open":28.53,"volume":5088900},{"timestamp":1661952600,"date":"2022-08-31","index":7628,"close":28.42,"high":28.87,"low":27.63,"open":28.11,"volume":4762100},{"timestamp":1662039000,"date":"2022-09-01","index":7629,"close":28.37,"high":28.63,"low":27.46,"open":27.99,"volume":3441900}]},{"date":"2022-05-19","estimated":0.7,"reported":0.11,"pre":[{"timestamp":1651671000,"date":"2022-05-04","index":7546,"close":58.75,"high":59.12,"low":56.91,"open":57.95,"volume":1548500},{"timestamp":1651757400,"date":"2022-05-05","index":7547,"close":57.37,"high":58.39,"low":56.63,"open":58.11,"volume":1751900},{"timestamp":1651843800,"date":"2022-05-06","index":7548,"close":55.73,"high":57.19,"low":54.85,"open":56.81,"volume":2311500},{"timestamp":1652103000,"date":"2022-05-09","index":7549,"close":50.63,"high":55,"low":50.54,"open":54.6,"volume":3973700},{"timestamp":1652189400,"date":"2022-05-10","index":7550,"close":49.39,"high":51.5,"low":48.05,"open":51.25,"volume":3039300},{"timestamp":1652275800,"date":"2022-05-11","index":7551,"close":46.65,"high":49.29,"low":46.53,"open":49.09,"volume":3219300},{"timestamp":1652362200,"date":"2022-05-12","index":7552,"close":47.51,"high":48.9,"low":46.06,"open":46.97,"volume":2541100},{"timestamp":1652448600,"date":"2022-05-13","index":7553,"close":48.44,"high":49.65,"low":48.27,"open":48.27,"volume":1930100},{"timestamp":1652707800,"date":"2022-05-16","index":7554,"close":47.06,"high":48.15,"low":46.42,"open":48.15,"volume":1865800},{"timestamp":1652794200,"date":"2022-05-17","index":7555,"close":48.47,"high":48.62,"low":46.69,"open":47.15,"volume":1785500},{"timestamp":1652880600,"date":"2022-05-18","index":7556,"close":43.13,"high":45.28,"low":42.29,"open":45.01,"volume":8104400}],"post":[{"timestamp":1652967000,"date":"2022-05-19","index":7557,"close":45.04,"high":45.66,"low":39.98,"open":40.6,"volume":14092600},{"timestamp":1653053400,"date":"2022-05-20","index":7558,"close":39.2,"high":43.39,"low":38.61,"open":43.06,"volume":11390600},{"timestamp":1653312600,"date":"2022-05-23","index":7559,"close":38.24,"high":39.55,"low":37.5,"open":38,"volume":5335000},{"timestamp":1653399000,"date":"2022-05-24","index":7560,"close":36.18,"high":37.53,"low":34.64,"open":37.4,"volume":4942400},{"timestamp":1653485400,"date":"2022-05-25","index":7561,"close":40.48,"high":42.62,"low":36.5,"open":36.81,"volume":13862900},{"timestamp":1653571800,"date":"2022-05-26","index":7562,"close":43.19,"high":43.55,"low":40.8,"open":41.3,"volume":5062300},{"timestamp":1653658200,"date":"2022-05-27","index":7563,"close":41.87,"high":43.87,"low":40.2,"open":42.54,"volume":7080300},{"timestamp":1654003800,"date":"2022-05-31","index":7564,"close":40.32,"high":41.82,"low":39.96,"open":41.51,"volume":3618300},{"timestamp":1654090200,"date":"2022-06-01","index":7565,"close":40.2,"high":40.98,"low":39.09,"open":40.66,"volume":2502500},{"timestamp":1654176600,"date":"2022-06-02","index":7566,"close":41.18,"high":41.61,"low":39.96,"open":40.42,"volume":4804300},{"timestamp":1654263000,"date":"2022-06-03","index":7567,"close":41.48,"high":42.97,"low":41.2,"open":42.36,"volume":8161300}]},{"date":"2022-03-01","estimated":2.12,"reported":2.2,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":7490,"close":58.77,"high":61.03,"low":58.33,"open":60.2,"volume":3554100},{"timestamp":1644849000,"date":"2022-02-14","index":7491,"close":58.07,"high":59.5,"low":57.98,"open":59.04,"volume":1963100},{"timestamp":1644935400,"date":"2022-02-15","index":7492,"close":59.72,"high":60.03,"low":58.4,"open":58.5,"volume":2315000},{"timestamp":1645021800,"date":"2022-02-16","index":7493,"close":59.2,"high":60.27,"low":59.04,"open":59.4,"volume":1869700},{"timestamp":1645108200,"date":"2022-02-17","index":7494,"close":58.16,"high":59.15,"low":57.76,"open":58.75,"volume":1817500},{"timestamp":1645194600,"date":"2022-02-18","index":7495,"close":57.75,"high":59.07,"low":57.4,"open":57.59,"volume":1987900},{"timestamp":1645540200,"date":"2022-02-22","index":7496,"close":54.36,"high":58.46,"low":54.29,"open":57.52,"volume":3748900},{"timestamp":1645626600,"date":"2022-02-23","index":7497,"close":53.25,"high":54.66,"low":52.75,"open":54.52,"volume":2867900},{"timestamp":1645713000,"date":"2022-02-24","index":7498,"close":55.67,"high":55.8,"low":51.54,"open":51.87,"volume":2993900},{"timestamp":1645799400,"date":"2022-02-25","index":7499,"close":56.88,"high":56.96,"low":54.49,"open":54.7,"volume":1827900},{"timestamp":1646058600,"date":"2022-02-28","index":7500,"close":55.62,"high":56.78,"low":54.81,"open":55.73,"volume":6086600}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":7501,"close":56.8,"high":59.94,"low":54.84,"open":57.5,"volume":6228200},{"timestamp":1646231400,"date":"2022-03-02","index":7502,"close":58.99,"high":59.9,"low":56.83,"open":57.01,"volume":3273900},{"timestamp":1646317800,"date":"2022-03-03","index":7503,"close":58.99,"high":59.32,"low":57.61,"open":59,"volume":2294000},{"timestamp":1646404200,"date":"2022-03-04","index":7504,"close":58.77,"high":59.11,"low":57.43,"open":58.39,"volume":3416500},{"timestamp":1646663400,"date":"2022-03-07","index":7505,"close":51.15,"high":58.65,"low":51,"open":58.31,"volume":3938600},{"timestamp":1646749800,"date":"2022-03-08","index":7506,"close":53.35,"high":55.4,"low":50.97,"open":52.35,"volume":3548500},{"timestamp":1646836200,"date":"2022-03-09","index":7507,"close":54,"high":55.41,"low":53.84,"open":54.63,"volume":2880900},{"timestamp":1646922600,"date":"2022-03-10","index":7508,"close":54.46,"high":54.61,"low":53.01,"open":53.27,"volume":3163800},{"timestamp":1647009000,"date":"2022-03-11","index":7509,"close":53.94,"high":55.33,"low":53.63,"open":54.87,"volume":1917000},{"timestamp":1647264600,"date":"2022-03-14","index":7510,"close":53.95,"high":55.1,"low":53.28,"open":53.82,"volume":2041800},{"timestamp":1647351000,"date":"2022-03-15","index":7511,"close":53.82,"high":54.36,"low":52.3,"open":53.45,"volume":2108000}]},{"date":"2021-11-18","estimated":0.64,"reported":1.65,"pre":[{"timestamp":1635946200,"date":"2021-11-03","index":7421,"close":56.53,"high":57.25,"low":52.43,"open":52.43,"volume":6545700},{"timestamp":1636032600,"date":"2021-11-04","index":7422,"close":56.87,"high":57.62,"low":56.19,"open":56.68,"volume":3089800},{"timestamp":1636119000,"date":"2021-11-05","index":7423,"close":58.21,"high":59.09,"low":57,"open":58,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":7424,"close":58.55,"high":59.28,"low":57.8,"open":58.45,"volume":3499200},{"timestamp":1636468200,"date":"2021-11-09","index":7425,"close":59.56,"high":60.52,"low":58.4,"open":58.61,"volume":3707600},{"timestamp":1636554600,"date":"2021-11-10","index":7426,"close":58.25,"high":60.01,"low":58.07,"open":59.18,"volume":3077200},{"timestamp":1636641000,"date":"2021-11-11","index":7427,"close":58.2,"high":60.13,"low":58.14,"open":58.77,"volume":3109100},{"timestamp":1636727400,"date":"2021-11-12","index":7428,"close":57.34,"high":58.84,"low":57.12,"open":58.24,"volume":2577100},{"timestamp":1636986600,"date":"2021-11-15","index":7429,"close":58.36,"high":59.58,"low":57.59,"open":58.26,"volume":3889200},{"timestamp":1637073000,"date":"2021-11-16","index":7430,"close":58.28,"high":58.91,"low":57.72,"open":58.41,"volume":3145500},{"timestamp":1637159400,"date":"2021-11-17","index":7431,"close":56.48,"high":59.18,"low":55.18,"open":58.45,"volume":5562500}],"post":[{"timestamp":1637245800,"date":"2021-11-18","index":7432,"close":62.48,"high":62.5,"low":58.17,"open":62.01,"volume":14674900},{"timestamp":1637332200,"date":"2021-11-19","index":7433,"close":57.01,"high":62.08,"low":56.79,"open":62.08,"volume":7875100},{"timestamp":1637591400,"date":"2021-11-22","index":7434,"close":57.56,"high":59.9,"low":56.54,"open":57.55,"volume":5295100},{"timestamp":1637677800,"date":"2021-11-23","index":7435,"close":56.18,"high":57.19,"low":55.23,"open":56.54,"volume":4382600},{"timestamp":1637764200,"date":"2021-11-24","index":7436,"close":55.32,"high":55.53,"low":53.12,"open":54.68,"volume":4779000},{"timestamp":1637937000,"date":"2021-11-26","index":7437,"close":53.92,"high":54.66,"low":52.2,"open":53.57,"volume":4058600},{"timestamp":1638196200,"date":"2021-11-29","index":7438,"close":53.32,"high":55.07,"low":52.66,"open":54.42,"volume":3529200},{"timestamp":1638282600,"date":"2021-11-30","index":7439,"close":51.23,"high":52.55,"low":50.05,"open":52.4,"volume":5527200},{"timestamp":1638369000,"date":"2021-12-01","index":7440,"close":48.33,"high":53.01,"low":48.29,"open":52.37,"volume":4124500},{"timestamp":1638455400,"date":"2021-12-02","index":7441,"close":49.89,"high":50.16,"low":47.98,"open":48.68,"volume":3911500},{"timestamp":1638541800,"date":"2021-12-03","index":7442,"close":48.45,"high":50.09,"low":47.92,"open":49.78,"volume":5393400}]},{"date":"2021-08-19","estimated":1.21,"reported":2.48,"pre":[{"timestamp":1628083800,"date":"2021-08-04","index":7357,"close":49.75,"high":51.47,"low":49.68,"open":50.89,"volume":2464000},{"timestamp":1628170200,"date":"2021-08-05","index":7358,"close":51.69,"high":52.1,"low":50,"open":50.33,"volume":2908500},{"timestamp":1628256600,"date":"2021-08-06","index":7359,"close":52.97,"high":54.07,"low":52.14,"open":52.49,"volume":3279900},{"timestamp":1628515800,"date":"2021-08-09","index":7360,"close":53.59,"high":53.98,"low":52.28,"open":52.91,"volume":3006500},{"timestamp":1628602200,"date":"2021-08-10","index":7361,"close":54.83,"high":55.38,"low":53.49,"open":53.55,"volume":2769300},{"timestamp":1628688600,"date":"2021-08-11","index":7362,"close":56.48,"high":56.59,"low":55.25,"open":55.55,"volume":2800200},{"timestamp":1628775000,"date":"2021-08-12","index":7363,"close":55.73,"high":57.43,"low":54.54,"open":57.04,"volume":2681200},{"timestamp":1628861400,"date":"2021-08-13","index":7364,"close":54.49,"high":55.65,"low":54.15,"open":55.38,"volume":2712300},{"timestamp":1629120600,"date":"2021-08-16","index":7365,"close":54,"high":54.28,"low":53,"open":54.2,"volume":3173000},{"timestamp":1629207000,"date":"2021-08-17","index":7366,"close":52.42,"high":53.02,"low":51.53,"open":52.9,"volume":3075900},{"timestamp":1629293400,"date":"2021-08-18","index":7367,"close":51.85,"high":53.75,"low":51.67,"open":52.05,"volume":4229600}],"post":[{"timestamp":1629379800,"date":"2021-08-19","index":7368,"close":55.63,"high":56.31,"low":50.55,"open":52.36,"volume":12783700},{"timestamp":1629466200,"date":"2021-08-20","index":7369,"close":57.24,"high":57.43,"low":55.05,"open":55.57,"volume":5030600},{"timestamp":1629725400,"date":"2021-08-23","index":7370,"close":58.16,"high":59.17,"low":56.54,"open":58,"volume":4012200},{"timestamp":1629811800,"date":"2021-08-24","index":7371,"close":60.18,"high":60.5,"low":58.45,"open":58.5,"volume":3682600},{"timestamp":1629898200,"date":"2021-08-25","index":7372,"close":60.11,"high":60.48,"low":58.42,"open":59.79,"volume":3465300},{"timestamp":1629984600,"date":"2021-08-26","index":7373,"close":58.12,"high":59.52,"low":57.08,"open":59.49,"volume":4294300},{"timestamp":1630071000,"date":"2021-08-27","index":7374,"close":58.69,"high":59.31,"low":57.69,"open":58.19,"volume":2500200},{"timestamp":1630330200,"date":"2021-08-30","index":7375,"close":57.8,"high":58.79,"low":57.72,"open":58.6,"volume":2143300},{"timestamp":1630416600,"date":"2021-08-31","index":7376,"close":57.4,"high":58.9,"low":56.57,"open":58.12,"volume":2644800},{"timestamp":1630503000,"date":"2021-09-01","index":7377,"close":57.35,"high":58.17,"low":56.97,"open":57.77,"volume":1943200},{"timestamp":1630589400,"date":"2021-09-02","index":7378,"close":57.23,"high":58.04,"low":56.75,"open":57.2,"volume":2062800}]},{"date":"2021-05-20","estimated":0.04,"reported":1.05,"pre":[{"timestamp":1620221400,"date":"2021-05-05","index":7294,"close":60.51,"high":62.09,"low":60.25,"open":62,"volume":2090100},{"timestamp":1620307800,"date":"2021-05-06","index":7295,"close":60.29,"high":60.92,"low":59.22,"open":60.48,"volume":1410300},{"timestamp":1620394200,"date":"2021-05-07","index":7296,"close":61.8,"high":62.24,"low":59.8,"open":60.4,"volume":1356500},{"timestamp":1620653400,"date":"2021-05-10","index":7297,"close":60.88,"high":63.57,"low":60.71,"open":62,"volume":3535100},{"timestamp":1620739800,"date":"2021-05-11","index":7298,"close":58.99,"high":60.23,"low":57.15,"open":59.73,"volume":3534300},{"timestamp":1620826200,"date":"2021-05-12","index":7299,"close":55.96,"high":59.05,"low":55.93,"open":58.34,"volume":2794900},{"timestamp":1620912600,"date":"2021-05-13","index":7300,"close":56.78,"high":58.27,"low":55.42,"open":56.24,"volume":2364400},{"timestamp":1620999000,"date":"2021-05-14","index":7301,"close":61.32,"high":61.87,"low":57.57,"open":57.66,"volume":4084100},{"timestamp":1621258200,"date":"2021-05-17","index":7302,"close":64.06,"high":64.5,"low":60.49,"open":60.8,"volume":4678600},{"timestamp":1621344600,"date":"2021-05-18","index":7303,"close":61.8,"high":64.8,"low":61.63,"open":64.66,"volume":3609600},{"timestamp":1621431000,"date":"2021-05-19","index":7304,"close":60.25,"high":61.15,"low":59.43,"open":60.54,"volume":4058800}],"post":[{"timestamp":1621517400,"date":"2021-05-20","index":7305,"close":54.12,"high":56.45,"low":52.5,"open":55.55,"volume":22946400},{"timestamp":1621603800,"date":"2021-05-21","index":7306,"close":54.07,"high":55.1,"low":53.63,"open":54.69,"volume":6137200},{"timestamp":1621863000,"date":"2021-05-24","index":7307,"close":55.68,"high":56.39,"low":54.18,"open":54.81,"volume":5796300},{"timestamp":1621949400,"date":"2021-05-25","index":7308,"close":55.06,"high":57.17,"low":54.91,"open":55.97,"volume":4039100},{"timestamp":1622035800,"date":"2021-05-26","index":7309,"close":55.81,"high":56.6,"low":54.88,"open":55.23,"volume":3884400},{"timestamp":1622122200,"date":"2021-05-27","index":7310,"close":56.75,"high":56.87,"low":55.56,"open":56.07,"volume":3340700},{"timestamp":1622208600,"date":"2021-05-28","index":7311,"close":55.49,"high":56.73,"low":54.96,"open":56.73,"volume":3712600},{"timestamp":1622554200,"date":"2021-06-01","index":7312,"close":55.75,"high":56.43,"low":55.46,"open":56,"volume":3259500},{"timestamp":1622640600,"date":"2021-06-02","index":7313,"close":55.65,"high":56.26,"low":54.58,"open":55.82,"volume":2992100},{"timestamp":1622727000,"date":"2021-06-03","index":7314,"close":53.41,"high":55.43,"low":53.12,"open":55.43,"volume":5680000},{"timestamp":1622813400,"date":"2021-06-04","index":7315,"close":53.42,"high":53.73,"low":51.79,"open":53.61,"volume":4279200}]},{"date":"2021-03-02","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":7238,"close":50.08,"high":50.46,"low":49.27,"open":50.17,"volume":2059200},{"timestamp":1613485800,"date":"2021-02-16","index":7239,"close":50.36,"high":50.56,"low":49.21,"open":50.28,"volume":4321500},{"timestamp":1613572200,"date":"2021-02-17","index":7240,"close":49.73,"high":50.87,"low":49.36,"open":50.25,"volume":3419400},{"timestamp":1613658600,"date":"2021-02-18","index":7241,"close":48.58,"high":49.21,"low":47.89,"open":49.01,"volume":4592400},{"timestamp":1613745000,"date":"2021-02-19","index":7242,"close":52.7,"high":53,"low":48.84,"open":49.01,"volume":5664800},{"timestamp":1614004200,"date":"2021-02-22","index":7243,"close":55.97,"high":58.38,"low":55,"open":55.98,"volume":13035900},{"timestamp":1614090600,"date":"2021-02-23","index":7244,"close":55.75,"high":56.43,"low":51.63,"open":55.58,"volume":4287000},{"timestamp":1614177000,"date":"2021-02-24","index":7245,"close":55.69,"high":56.58,"low":54.56,"open":56.25,"volume":2746500},{"timestamp":1614263400,"date":"2021-02-25","index":7246,"close":54.44,"high":57.19,"low":54.17,"open":55.52,"volume":2772600},{"timestamp":1614349800,"date":"2021-02-26","index":7247,"close":55.25,"high":55.97,"low":53.31,"open":54.58,"volume":3805600},{"timestamp":1614609000,"date":"2021-03-01","index":7248,"close":57,"high":57.97,"low":55.83,"open":56.3,"volume":3445800}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":7249,"close":57.36,"high":58.73,"low":56.5,"open":56.7,"volume":5905100},{"timestamp":1614781800,"date":"2021-03-03","index":7250,"close":57.61,"high":58.74,"low":56.02,"open":57.84,"volume":4302000},{"timestamp":1614868200,"date":"2021-03-04","index":7251,"close":54.81,"high":57.85,"low":53.04,"open":56.82,"volume":3481700},{"timestamp":1614954600,"date":"2021-03-05","index":7252,"close":55.59,"high":56.68,"low":52.99,"open":56.32,"volume":2196700},{"timestamp":1615213800,"date":"2021-03-08","index":7253,"close":56.9,"high":58.2,"low":56,"open":56.01,"volume":2424600},{"timestamp":1615300200,"date":"2021-03-09","index":7254,"close":57.59,"high":58.48,"low":55.7,"open":57.09,"volume":2104600},{"timestamp":1615386600,"date":"2021-03-10","index":7255,"close":57.24,"high":58.47,"low":56.12,"open":57.57,"volume":1616500},{"timestamp":1615473000,"date":"2021-03-11","index":7256,"close":57.26,"high":57.6,"low":56.55,"open":57.13,"volume":1578700},{"timestamp":1615559400,"date":"2021-03-12","index":7257,"close":60.46,"high":60.95,"low":57.26,"open":57.72,"volume":3438000},{"timestamp":1615815000,"date":"2021-03-15","index":7258,"close":62.99,"high":64.16,"low":60.58,"open":60.58,"volume":3694200},{"timestamp":1615901400,"date":"2021-03-16","index":7259,"close":61.12,"high":62.95,"low":60.43,"open":62.2,"volume":2685600}]},{"date":"2020-11-17","estimated":-0.43,"reported":0.01,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":7168,"close":20.59,"high":21.48,"low":20.47,"open":21.48,"volume":7673600},{"timestamp":1604413800,"date":"2020-11-03","index":7169,"close":21.78,"high":21.97,"low":20.55,"open":20.91,"volume":8755400},{"timestamp":1604500200,"date":"2020-11-04","index":7170,"close":20.77,"high":21.61,"low":20.67,"open":21.42,"volume":8497500},{"timestamp":1604586600,"date":"2020-11-05","index":7171,"close":21.66,"high":22.08,"low":20.86,"open":20.88,"volume":7076800},{"timestamp":1604673000,"date":"2020-11-06","index":7172,"close":21.54,"high":22.23,"low":21.22,"open":21.73,"volume":6908300},{"timestamp":1604932200,"date":"2020-11-09","index":7173,"close":25.84,"high":25.98,"low":23.58,"open":24.21,"volume":15460500},{"timestamp":1605018600,"date":"2020-11-10","index":7174,"close":26.15,"high":27.14,"low":25.63,"open":25.8,"volume":12665400},{"timestamp":1605105000,"date":"2020-11-11","index":7175,"close":23.52,"high":26.15,"low":23.42,"open":25.74,"volume":14877600},{"timestamp":1605191400,"date":"2020-11-12","index":7176,"close":22.68,"high":23.51,"low":22.31,"open":22.98,"volume":9956800},{"timestamp":1605277800,"date":"2020-11-13","index":7177,"close":24.26,"high":24.59,"low":22.96,"open":23.1,"volume":11003100},{"timestamp":1605537000,"date":"2020-11-16","index":7178,"close":26.15,"high":26.27,"low":24.8,"open":25.95,"volume":15228100}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":7179,"close":29.18,"high":29.42,"low":25.38,"open":25.6,"volume":24582200},{"timestamp":1605709800,"date":"2020-11-18","index":7180,"close":28.68,"high":30.34,"low":28.19,"open":29.61,"volume":15585600},{"timestamp":1605796200,"date":"2020-11-19","index":7181,"close":29.17,"high":29.37,"low":28.22,"open":28.72,"volume":9947900},{"timestamp":1605882600,"date":"2020-11-20","index":7182,"close":28.41,"high":29.88,"low":28.4,"open":29.08,"volume":8638600},{"timestamp":1606141800,"date":"2020-11-23","index":7183,"close":30.96,"high":31.19,"low":28.8,"open":29,"volume":13173100},{"timestamp":1606228200,"date":"2020-11-24","index":7184,"close":33.49,"high":33.54,"low":31.95,"open":32.84,"volume":14729100},{"timestamp":1606314600,"date":"2020-11-25","index":7185,"close":33.45,"high":33.84,"low":32.28,"open":32.8,"volume":9510700},{"timestamp":1606487400,"date":"2020-11-27","index":7186,"close":33.5,"high":33.65,"low":32.56,"open":33.09,"volume":4327500},{"timestamp":1606746600,"date":"2020-11-30","index":7187,"close":32.2,"high":33.25,"low":31.25,"open":32.91,"volume":8805200},{"timestamp":1606833000,"date":"2020-12-01","index":7188,"close":36.52,"high":37.27,"low":35.66,"open":36.08,"volume":19845400},{"timestamp":1606919400,"date":"2020-12-02","index":7189,"close":38.55,"high":38.64,"low":35.97,"open":36.69,"volume":11654200}]},{"date":"2020-08-18","estimated":-0.83,"reported":-0.25,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":7104,"close":19.33,"high":19.68,"low":18.61,"open":19.02,"volume":6602700},{"timestamp":1596547800,"date":"2020-08-04","index":7105,"close":19.65,"high":19.86,"low":19.17,"open":19.35,"volume":6211900},{"timestamp":1596634200,"date":"2020-08-05","index":7106,"close":20.83,"high":21.12,"low":20.17,"open":20.28,"volume":8990500},{"timestamp":1596720600,"date":"2020-08-06","index":7107,"close":20.72,"high":21.15,"low":20.23,"open":20.55,"volume":6078400},{"timestamp":1596807000,"date":"2020-08-07","index":7108,"close":22.02,"high":22.22,"low":20.46,"open":20.62,"volume":7119100},{"timestamp":1597066200,"date":"2020-08-10","index":7109,"close":22.85,"high":23.33,"low":22.07,"open":22.13,"volume":10086800},{"timestamp":1597152600,"date":"2020-08-11","index":7110,"close":23.24,"high":24.14,"low":23.13,"open":23.71,"volume":8622100},{"timestamp":1597239000,"date":"2020-08-12","index":7111,"close":23.43,"high":23.96,"low":22.54,"open":23.71,"volume":6791100},{"timestamp":1597325400,"date":"2020-08-13","index":7112,"close":22.77,"high":23.2,"low":22.58,"open":22.99,"volume":7063300},{"timestamp":1597411800,"date":"2020-08-14","index":7113,"close":23.4,"high":24.31,"low":22.56,"open":22.81,"volume":10009700},{"timestamp":1597671000,"date":"2020-08-17","index":7114,"close":23.45,"high":23.82,"low":22.67,"open":23.58,"volume":9559500}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":7115,"close":20.01,"high":21.09,"low":19.35,"open":20.94,"volume":45075000},{"timestamp":1597843800,"date":"2020-08-19","index":7116,"close":19.58,"high":20.4,"low":19.45,"open":19.71,"volume":15202300},{"timestamp":1597930200,"date":"2020-08-20","index":7117,"close":19,"high":19.74,"low":19,"open":19.09,"volume":10126300},{"timestamp":1598016600,"date":"2020-08-21","index":7118,"close":18.9,"high":19.34,"low":18.74,"open":18.95,"volume":9189700},{"timestamp":1598275800,"date":"2020-08-24","index":7119,"close":20.39,"high":20.43,"low":19.07,"open":19.19,"volume":12822200},{"timestamp":1598362200,"date":"2020-08-25","index":7120,"close":20.62,"high":20.8,"low":19.93,"open":20.53,"volume":8317000},{"timestamp":1598448600,"date":"2020-08-26","index":7121,"close":20.71,"high":20.97,"low":20.35,"open":20.55,"volume":6287000},{"timestamp":1598535000,"date":"2020-08-27","index":7122,"close":21.12,"high":21.72,"low":20.75,"open":20.75,"volume":7446800},{"timestamp":1598621400,"date":"2020-08-28","index":7123,"close":21.65,"high":21.69,"low":21.12,"open":21.36,"volume":7460600},{"timestamp":1598880600,"date":"2020-08-31","index":7124,"close":21.36,"high":21.61,"low":20.81,"open":21.6,"volume":6882100},{"timestamp":1598967000,"date":"2020-09-01","index":7125,"close":20.97,"high":21.59,"low":20.78,"open":20.9,"volume":7104900}]},{"date":"2020-05-19","estimated":-1.8,"reported":-3.2,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":7041,"close":17.57,"high":17.94,"low":16.26,"open":16.99,"volume":8117100},{"timestamp":1588685400,"date":"2020-05-05","index":7042,"close":17.08,"high":18.58,"low":16.98,"open":18,"volume":6722200},{"timestamp":1588771800,"date":"2020-05-06","index":7043,"close":16.65,"high":17.4,"low":16.45,"open":17.26,"volume":7278400},{"timestamp":1588858200,"date":"2020-05-07","index":7044,"close":17.9,"high":18.4,"low":17.21,"open":17.22,"volume":10880600},{"timestamp":1588944600,"date":"2020-05-08","index":7045,"close":18.2,"high":18.92,"low":17.72,"open":18.55,"volume":10005400},{"timestamp":1589203800,"date":"2020-05-11","index":7046,"close":17.54,"high":17.91,"low":17.02,"open":17.86,"volume":8374800},{"timestamp":1589290200,"date":"2020-05-12","index":7047,"close":16.9,"high":18.22,"low":16.88,"open":17.78,"volume":5475900},{"timestamp":1589376600,"date":"2020-05-13","index":7048,"close":16.33,"high":16.9,"low":15.98,"open":16.78,"volume":7921000},{"timestamp":1589463000,"date":"2020-05-14","index":7049,"close":16.69,"high":17.3,"low":15.31,"open":15.82,"volume":8061200},{"timestamp":1589549400,"date":"2020-05-15","index":7050,"close":17.54,"high":17.71,"low":16.1,"open":16.35,"volume":9449400},{"timestamp":1589808600,"date":"2020-05-18","index":7051,"close":18.82,"high":19.33,"low":18.3,"open":18.54,"volume":15957400}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":7052,"close":17.38,"high":18.61,"low":16.9,"open":18.55,"volume":24297200},{"timestamp":1589981400,"date":"2020-05-20","index":7053,"close":16.7,"high":17.76,"low":16.62,"open":17.76,"volume":14811000},{"timestamp":1590067800,"date":"2020-05-21","index":7054,"close":18.01,"high":18.3,"low":16.31,"open":16.58,"volume":14671800},{"timestamp":1590154200,"date":"2020-05-22","index":7055,"close":17.48,"high":18.35,"low":17.19,"open":18.06,"volume":8518400},{"timestamp":1590499800,"date":"2020-05-26","index":7056,"close":19.46,"high":19.66,"low":18.42,"open":18.55,"volume":13145900},{"timestamp":1590586200,"date":"2020-05-27","index":7057,"close":22.29,"high":22.31,"low":20.31,"open":20.54,"volume":18688800},{"timestamp":1590672600,"date":"2020-05-28","index":7058,"close":20.12,"high":22.61,"low":19.96,"open":22.52,"volume":15447800},{"timestamp":1590759000,"date":"2020-05-29","index":7059,"close":19.22,"high":19.73,"low":18.8,"open":19.54,"volume":21249000},{"timestamp":1591018200,"date":"2020-06-01","index":7060,"close":20.7,"high":21.04,"low":19.01,"open":19.16,"volume":13221800},{"timestamp":1591104600,"date":"2020-06-02","index":7061,"close":21.05,"high":21.46,"low":20.21,"open":21.08,"volume":10626300},{"timestamp":1591191000,"date":"2020-06-03","index":7062,"close":22.9,"high":23.2,"low":21.64,"open":21.64,"volume":12266700}]},{"date":"2020-03-03","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":6987,"close":44.47,"high":44.72,"low":44.11,"open":44.68,"volume":2218900},{"timestamp":1582036200,"date":"2020-02-18","index":6988,"close":43.83,"high":44.28,"low":43.36,"open":44.22,"volume":3327900},{"timestamp":1582122600,"date":"2020-02-19","index":6989,"close":44,"high":44.33,"low":43.18,"open":43.83,"volume":2975000},{"timestamp":1582209000,"date":"2020-02-20","index":6990,"close":44.77,"high":45.52,"low":43.81,"open":43.95,"volume":3062300},{"timestamp":1582295400,"date":"2020-02-21","index":6991,"close":44.55,"high":45.03,"low":43.94,"open":44.23,"volume":2448400},{"timestamp":1582554600,"date":"2020-02-24","index":6992,"close":43.13,"high":43.51,"low":42.36,"open":42.88,"volume":2766400},{"timestamp":1582641000,"date":"2020-02-25","index":6993,"close":41.1,"high":43.56,"low":40.46,"open":43.38,"volume":3623600},{"timestamp":1582727400,"date":"2020-02-26","index":6994,"close":40.02,"high":41.78,"low":39.91,"open":41.31,"volume":4236300},{"timestamp":1582813800,"date":"2020-02-27","index":6995,"close":38.92,"high":40.85,"low":37.11,"open":38.75,"volume":5744500},{"timestamp":1582900200,"date":"2020-02-28","index":6996,"close":39.15,"high":39.75,"low":37.51,"open":37.55,"volume":4627400},{"timestamp":1583159400,"date":"2020-03-02","index":6997,"close":38.44,"high":39.2,"low":37.17,"open":39.2,"volume":5781700}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":6998,"close":37.43,"high":40.1,"low":36.58,"open":39.86,"volume":11105300},{"timestamp":1583332200,"date":"2020-03-04","index":6999,"close":36.52,"high":37.77,"low":35.74,"open":37.77,"volume":5865500},{"timestamp":1583418600,"date":"2020-03-05","index":7000,"close":34.14,"high":35.96,"low":34.01,"open":35.42,"volume":6754300},{"timestamp":1583505000,"date":"2020-03-06","index":7001,"close":34.65,"high":35.98,"low":32.88,"open":33.5,"volume":6341600},{"timestamp":1583760600,"date":"2020-03-09","index":7002,"close":32.5,"high":32.79,"low":31.1,"open":32.08,"volume":5365600},{"timestamp":1583847000,"date":"2020-03-10","index":7003,"close":31.61,"high":34.21,"low":30.05,"open":34.02,"volume":7072600},{"timestamp":1583933400,"date":"2020-03-11","index":7004,"close":28.45,"high":30.69,"low":28.09,"open":30.58,"volume":7410800},{"timestamp":1584019800,"date":"2020-03-12","index":7005,"close":23.01,"high":25.5,"low":23,"open":24.75,"volume":7803300},{"timestamp":1584106200,"date":"2020-03-13","index":7006,"close":24.79,"high":24.9,"low":22.05,"open":24.6,"volume":9208500},{"timestamp":1584365400,"date":"2020-03-16","index":7007,"close":19.71,"high":22.08,"low":19.7,"open":21.66,"volume":7129200},{"timestamp":1584451800,"date":"2020-03-17","index":7008,"close":17,"high":19.35,"low":15.95,"open":19.3,"volume":11065700}]},{"date":"2019-11-19","estimated":0.86,"reported":0.74,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":6917,"close":54.09,"high":54.47,"low":52.92,"open":53.05,"volume":4789500},{"timestamp":1572964200,"date":"2019-11-05","index":6918,"close":55.3,"high":55.94,"low":54.46,"open":54.5,"volume":2885800},{"timestamp":1573050600,"date":"2019-11-06","index":6919,"close":54.39,"high":54.97,"low":53.79,"open":54.78,"volume":3173700},{"timestamp":1573137000,"date":"2019-11-07","index":6920,"close":56.74,"high":57.41,"low":55.46,"open":55.7,"volume":4919700},{"timestamp":1573223400,"date":"2019-11-08","index":6921,"close":57.04,"high":57.31,"low":55.84,"open":56.5,"volume":3907700},{"timestamp":1573482600,"date":"2019-11-11","index":6922,"close":57.01,"high":57.23,"low":56.37,"open":56.73,"volume":2880300},{"timestamp":1573569000,"date":"2019-11-12","index":6923,"close":56.45,"high":57.04,"low":55.34,"open":56.42,"volume":4047400},{"timestamp":1573655400,"date":"2019-11-13","index":6924,"close":56.69,"high":56.98,"low":55.85,"open":56.12,"volume":2184100},{"timestamp":1573741800,"date":"2019-11-14","index":6925,"close":57.55,"high":58.5,"low":57,"open":57.03,"volume":4150100},{"timestamp":1573828200,"date":"2019-11-15","index":6926,"close":59.08,"high":59.28,"low":57.19,"open":57.91,"volume":3552200},{"timestamp":1574087400,"date":"2019-11-18","index":6927,"close":58.4,"high":59.24,"low":57.26,"open":59.24,"volume":6087700}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":6928,"close":47.02,"high":50.27,"low":47.01,"open":48.75,"volume":26997300},{"timestamp":1574260200,"date":"2019-11-20","index":6929,"close":47.22,"high":47.86,"low":46.06,"open":46.33,"volume":8057600},{"timestamp":1574346600,"date":"2019-11-21","index":6930,"close":47.09,"high":47.93,"low":46.63,"open":47,"volume":4843200},{"timestamp":1574433000,"date":"2019-11-22","index":6931,"close":47,"high":47.81,"low":46.66,"open":47.4,"volume":4386100},{"timestamp":1574692200,"date":"2019-11-25","index":6932,"close":48.4,"high":48.77,"low":47.01,"open":47.36,"volume":5742700},{"timestamp":1574778600,"date":"2019-11-26","index":6933,"close":48.05,"high":48.98,"low":47.81,"open":48.36,"volume":3844400},{"timestamp":1574865000,"date":"2019-11-27","index":6934,"close":48.32,"high":48.56,"low":47.82,"open":48.19,"volume":3215700},{"timestamp":1575037800,"date":"2019-11-29","index":6935,"close":47.01,"high":48.04,"low":46.95,"open":48.04,"volume":3299600},{"timestamp":1575297000,"date":"2019-12-02","index":6936,"close":46.82,"high":47.36,"low":46.45,"open":47.23,"volume":4229000},{"timestamp":1575383400,"date":"2019-12-03","index":6937,"close":45.94,"high":46.39,"low":45.53,"open":46.33,"volume":3946400},{"timestamp":1575469800,"date":"2019-12-04","index":6938,"close":46.25,"high":46.95,"low":46.07,"open":46.18,"volume":3547700}]},{"date":"2019-08-20","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":6853,"close":49.45,"high":49.51,"low":47.97,"open":49.22,"volume":3679400},{"timestamp":1565098200,"date":"2019-08-06","index":6854,"close":50.47,"high":50.58,"low":49.38,"open":49.75,"volume":2835700},{"timestamp":1565184600,"date":"2019-08-07","index":6855,"close":50.56,"high":50.67,"low":48.94,"open":49.57,"volume":3557100},{"timestamp":1565271000,"date":"2019-08-08","index":6856,"close":50.15,"high":51.32,"low":49.81,"open":50.59,"volume":4356700},{"timestamp":1565357400,"date":"2019-08-09","index":6857,"close":49.06,"high":49.97,"low":48.76,"open":49.97,"volume":3303200},{"timestamp":1565616600,"date":"2019-08-12","index":6858,"close":49.23,"high":49.61,"low":48.6,"open":48.75,"volume":3959900},{"timestamp":1565703000,"date":"2019-08-13","index":6859,"close":50.67,"high":52.5,"low":48.57,"open":48.99,"volume":5691700},{"timestamp":1565789400,"date":"2019-08-14","index":6860,"close":45.11,"high":47.62,"low":44.76,"open":47.61,"volume":10258100},{"timestamp":1565875800,"date":"2019-08-15","index":6861,"close":44.27,"high":45.65,"low":43.33,"open":45.46,"volume":6601400},{"timestamp":1565962200,"date":"2019-08-16","index":6862,"close":45.51,"high":45.85,"low":44.33,"open":44.68,"volume":3864600},{"timestamp":1566221400,"date":"2019-08-19","index":6863,"close":48.2,"high":48.35,"low":46.05,"open":46.33,"volume":6038700}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":6864,"close":44.88,"high":48.37,"low":44.79,"open":47.63,"volume":14901400},{"timestamp":1566394200,"date":"2019-08-21","index":6865,"close":47.06,"high":47.35,"low":44.9,"open":45.64,"volume":7286900},{"timestamp":1566480600,"date":"2019-08-22","index":6866,"close":47.33,"high":48.27,"low":46.55,"open":47.5,"volume":4251300},{"timestamp":1566567000,"date":"2019-08-23","index":6867,"close":45.18,"high":47.56,"low":45.01,"open":46.68,"volume":5544400},{"timestamp":1566826200,"date":"2019-08-26","index":6868,"close":45.35,"high":45.68,"low":44.41,"open":45.39,"volume":3684700},{"timestamp":1566912600,"date":"2019-08-27","index":6869,"close":44.75,"high":45.93,"low":44.74,"open":45.63,"volume":2883900},{"timestamp":1566999000,"date":"2019-08-28","index":6870,"close":46.25,"high":46.39,"low":44.57,"open":44.57,"volume":3080600},{"timestamp":1567085400,"date":"2019-08-29","index":6871,"close":47.21,"high":47.62,"low":46.81,"open":46.96,"volume":3417900},{"timestamp":1567171800,"date":"2019-08-30","index":6872,"close":47.26,"high":48.22,"low":47.14,"open":47.54,"volume":2506100},{"timestamp":1567517400,"date":"2019-09-03","index":6873,"close":46.22,"high":47.23,"low":45.93,"open":46.61,"volume":3191900},{"timestamp":1567603800,"date":"2019-09-04","index":6874,"close":47.09,"high":47.44,"low":46.42,"open":47,"volume":3273800}]},{"date":"2019-05-21","estimated":0.68,"reported":0.61,"pre":[{"timestamp":1557149400,"date":"2019-05-06","index":6790,"close":68.9,"high":69.13,"low":68.08,"open":68.25,"volume":2120300},{"timestamp":1557235800,"date":"2019-05-07","index":6791,"close":67.53,"high":68.55,"low":66.95,"open":68.52,"volume":3617100},{"timestamp":1557322200,"date":"2019-05-08","index":6792,"close":68.54,"high":69.45,"low":66.98,"open":67.5,"volume":2772000},{"timestamp":1557408600,"date":"2019-05-09","index":6793,"close":68.37,"high":68.65,"low":66.86,"open":67.92,"volume":3509900},{"timestamp":1557495000,"date":"2019-05-10","index":6794,"close":67.06,"high":68.2,"low":66.05,"open":67.87,"volume":2241300},{"timestamp":1557754200,"date":"2019-05-13","index":6795,"close":64.4,"high":66.35,"low":63.61,"open":66.23,"volume":5033000},{"timestamp":1557840600,"date":"2019-05-14","index":6796,"close":65.5,"high":66.29,"low":63.46,"open":64.67,"volume":4798300},{"timestamp":1557927000,"date":"2019-05-15","index":6797,"close":64.22,"high":67.64,"low":63.75,"open":65.14,"volume":5818400},{"timestamp":1558013400,"date":"2019-05-16","index":6798,"close":63.77,"high":64.77,"low":63.44,"open":64.43,"volume":4011700},{"timestamp":1558099800,"date":"2019-05-17","index":6799,"close":63.6,"high":64.63,"low":62.79,"open":63.38,"volume":2947100},{"timestamp":1558359000,"date":"2019-05-20","index":6800,"close":62.91,"high":64.15,"low":62.68,"open":63.48,"volume":5055200}],"post":[{"timestamp":1558445400,"date":"2019-05-21","index":6801,"close":55.15,"high":57.71,"low":54.15,"open":55.27,"volume":25969600},{"timestamp":1558531800,"date":"2019-05-22","index":6802,"close":53.44,"high":55.37,"low":53.01,"open":54.59,"volume":11349500},{"timestamp":1558618200,"date":"2019-05-23","index":6803,"close":51.15,"high":53.06,"low":50.63,"open":52.92,"volume":10659700},{"timestamp":1558704600,"date":"2019-05-24","index":6804,"close":51.12,"high":52.1,"low":50.4,"open":50.96,"volume":5670600},{"timestamp":1559050200,"date":"2019-05-28","index":6805,"close":51.11,"high":52.13,"low":50.66,"open":51.1,"volume":6581600},{"timestamp":1559136600,"date":"2019-05-29","index":6806,"close":50.51,"high":51.76,"low":50.02,"open":50.72,"volume":5557500},{"timestamp":1559223000,"date":"2019-05-30","index":6807,"close":50.28,"high":51.65,"low":50.12,"open":50.83,"volume":4818900},{"timestamp":1559309400,"date":"2019-05-31","index":6808,"close":49.32,"high":49.88,"low":48.71,"open":49.88,"volume":4497800},{"timestamp":1559568600,"date":"2019-06-03","index":6809,"close":50.28,"high":51.32,"low":49.15,"open":49.32,"volume":4821200},{"timestamp":1559655000,"date":"2019-06-04","index":6810,"close":50.39,"high":51.27,"low":49.8,"open":49.86,"volume":5946400},{"timestamp":1559741400,"date":"2019-06-05","index":6811,"close":48.9,"high":50.69,"low":47.98,"open":50.48,"volume":7250900}]},{"date":"2019-03-05","estimated":2.18,"reported":2.24,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":6736,"close":65.93,"high":66.44,"low":65.37,"open":66.41,"volume":2543600},{"timestamp":1550586600,"date":"2019-02-19","index":6737,"close":66.24,"high":66.61,"low":65.69,"open":65.99,"volume":3090900},{"timestamp":1550673000,"date":"2019-02-20","index":6738,"close":65.45,"high":66.72,"low":65.39,"open":66.32,"volume":1994800},{"timestamp":1550759400,"date":"2019-02-21","index":6739,"close":65.22,"high":66.29,"low":65.07,"open":65.69,"volume":1846400},{"timestamp":1550845800,"date":"2019-02-22","index":6740,"close":64.37,"high":65.13,"low":64.02,"open":65.11,"volume":2986700},{"timestamp":1551105000,"date":"2019-02-25","index":6741,"close":65.86,"high":66.63,"low":64.71,"open":64.75,"volume":5303400},{"timestamp":1551191400,"date":"2019-02-26","index":6742,"close":66.23,"high":67.02,"low":65.38,"open":66.11,"volume":3223800},{"timestamp":1551277800,"date":"2019-02-27","index":6743,"close":67.85,"high":68.07,"low":66.24,"open":66.37,"volume":4112700},{"timestamp":1551364200,"date":"2019-02-28","index":6744,"close":67.53,"high":68.13,"low":66.61,"open":67.86,"volume":5088600},{"timestamp":1551450600,"date":"2019-03-01","index":6745,"close":68.1,"high":69.54,"low":68.03,"open":68.39,"volume":3591600},{"timestamp":1551709800,"date":"2019-03-04","index":6746,"close":66.47,"high":68.5,"low":66.39,"open":68.43,"volume":5463600}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":6747,"close":71.33,"high":71.88,"low":67.15,"open":67.56,"volume":11084800},{"timestamp":1551882600,"date":"2019-03-06","index":6748,"close":70.02,"high":72.5,"low":69.46,"open":72,"volume":4163800},{"timestamp":1551969000,"date":"2019-03-07","index":6749,"close":68.97,"high":70.61,"low":68.78,"open":69.77,"volume":3318600},{"timestamp":1552055400,"date":"2019-03-08","index":6750,"close":67.77,"high":68.36,"low":66.64,"open":68.36,"volume":3421200},{"timestamp":1552311000,"date":"2019-03-11","index":6751,"close":69.55,"high":69.59,"low":67.77,"open":67.78,"volume":2611000},{"timestamp":1552397400,"date":"2019-03-12","index":6752,"close":69.7,"high":69.99,"low":68.75,"open":69.92,"volume":2657100},{"timestamp":1552483800,"date":"2019-03-13","index":6753,"close":68.59,"high":69.84,"low":68.19,"open":69.84,"volume":3542300},{"timestamp":1552570200,"date":"2019-03-14","index":6754,"close":68.47,"high":68.75,"low":67.48,"open":68.02,"volume":2499100},{"timestamp":1552656600,"date":"2019-03-15","index":6755,"close":67.98,"high":68.84,"low":67.58,"open":68.54,"volume":4676300},{"timestamp":1552915800,"date":"2019-03-18","index":6756,"close":69.11,"high":69.23,"low":67.68,"open":68,"volume":2263200},{"timestamp":1553002200,"date":"2019-03-19","index":6757,"close":69.11,"high":69.66,"low":68.68,"open":68.82,"volume":2603600}]},{"date":"2018-11-20","estimated":0.96,"reported":0.98,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":6667,"close":79.2,"high":79.29,"low":76.15,"open":77.06,"volume":2848500},{"timestamp":1541514600,"date":"2018-11-06","index":6668,"close":80.24,"high":80.46,"low":78.28,"open":79.04,"volume":2937200},{"timestamp":1541601000,"date":"2018-11-07","index":6669,"close":80.83,"high":81.3,"low":78.46,"open":80.21,"volume":3557100},{"timestamp":1541687400,"date":"2018-11-08","index":6670,"close":81.95,"high":82.95,"low":81.01,"open":81.14,"volume":2980200},{"timestamp":1541773800,"date":"2018-11-09","index":6671,"close":81.97,"high":82.99,"low":81.24,"open":81.9,"volume":2273900},{"timestamp":1542033000,"date":"2018-11-12","index":6672,"close":80.75,"high":83.28,"low":80.34,"open":82.44,"volume":3308700},{"timestamp":1542119400,"date":"2018-11-13","index":6673,"close":80.15,"high":81.9,"low":79.66,"open":81.2,"volume":3962200},{"timestamp":1542205800,"date":"2018-11-14","index":6674,"close":75.8,"high":82.09,"low":75.57,"open":79.88,"volume":5841200},{"timestamp":1542292200,"date":"2018-11-15","index":6675,"close":73.22,"high":74.45,"low":72.51,"open":73.78,"volume":4982100},{"timestamp":1542378600,"date":"2018-11-16","index":6676,"close":72.49,"high":72.78,"low":69.3,"open":71.67,"volume":6852500},{"timestamp":1542637800,"date":"2018-11-19","index":6677,"close":71,"high":73.88,"low":70.55,"open":73.22,"volume":5245500}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":6678,"close":64.45,"high":65.68,"low":62.03,"open":62.87,"volume":10477900},{"timestamp":1542810600,"date":"2018-11-21","index":6679,"close":66.3,"high":66.98,"low":64.78,"open":66,"volume":4942100},{"timestamp":1542983400,"date":"2018-11-23","index":6680,"close":63.83,"high":65.91,"low":63.47,"open":65.83,"volume":3920800},{"timestamp":1543242600,"date":"2018-11-26","index":6681,"close":65.67,"high":65.89,"low":63.55,"open":64.62,"volume":5359200},{"timestamp":1543329000,"date":"2018-11-27","index":6682,"close":68.12,"high":68.3,"low":65.5,"open":65.56,"volume":4557000},{"timestamp":1543415400,"date":"2018-11-28","index":6683,"close":69.14,"high":69.19,"low":66.91,"open":68.13,"volume":4280000},{"timestamp":1543501800,"date":"2018-11-29","index":6684,"close":67.1,"high":69.09,"low":65.83,"open":69,"volume":6740500},{"timestamp":1543588200,"date":"2018-11-30","index":6685,"close":67.17,"high":67.79,"low":66.56,"open":67.09,"volume":3813000},{"timestamp":1543847400,"date":"2018-12-03","index":6686,"close":68.02,"high":69.07,"low":66.5,"open":68.52,"volume":3926400},{"timestamp":1543933800,"date":"2018-12-04","index":6687,"close":64.9,"high":67.9,"low":64.58,"open":67.58,"volume":3820400},{"timestamp":1544106600,"date":"2018-12-06","index":6688,"close":65.63,"high":65.73,"low":63.63,"open":64.76,"volume":3094600}]},{"date":"2018-08-21","estimated":1.64,"reported":1.76,"pre":[{"timestamp":1533562200,"date":"2018-08-06","index":6603,"close":72.52,"high":72.65,"low":71.39,"open":72.2,"volume":2556100},{"timestamp":1533648600,"date":"2018-08-07","index":6604,"close":73.1,"high":73.28,"low":72.17,"open":72.97,"volume":1711500},{"timestamp":1533735000,"date":"2018-08-08","index":6605,"close":74.42,"high":74.88,"low":73,"open":73.07,"volume":2238300},{"timestamp":1533821400,"date":"2018-08-09","index":6606,"close":75.11,"high":75.5,"low":74.3,"open":74.64,"volume":1836400},{"timestamp":1533907800,"date":"2018-08-10","index":6607,"close":75.66,"high":76.47,"low":74.13,"open":74.75,"volume":2767200},{"timestamp":1534167000,"date":"2018-08-13","index":6608,"close":76.42,"high":77.16,"low":75.63,"open":76.26,"volume":3455900},{"timestamp":1534253400,"date":"2018-08-14","index":6609,"close":78.93,"high":79.24,"low":76.69,"open":77.04,"volume":4377800},{"timestamp":1534339800,"date":"2018-08-15","index":6610,"close":74.39,"high":77.7,"low":73.04,"open":77.7,"volume":5502100},{"timestamp":1534426200,"date":"2018-08-16","index":6611,"close":74.75,"high":75.22,"low":72.65,"open":75.04,"volume":3436100},{"timestamp":1534512600,"date":"2018-08-17","index":6612,"close":76.44,"high":76.85,"low":75.13,"open":75.42,"volume":3281800},{"timestamp":1534771800,"date":"2018-08-20","index":6613,"close":78.85,"high":79.36,"low":77,"open":77.26,"volume":5616100}],"post":[{"timestamp":1534858200,"date":"2018-08-21","index":6614,"close":80.2,"high":80.36,"low":75.51,"open":77.22,"volume":12010000},{"timestamp":1534944600,"date":"2018-08-22","index":6615,"close":79.04,"high":82.22,"low":78.82,"open":81.23,"volume":4922400},{"timestamp":1535031000,"date":"2018-08-23","index":6616,"close":80.7,"high":81.01,"low":78.56,"open":79.24,"volume":3140500},{"timestamp":1535117400,"date":"2018-08-24","index":6617,"close":80.86,"high":81.26,"low":79.45,"open":80.6,"volume":3068700},{"timestamp":1535376600,"date":"2018-08-27","index":6618,"close":78.85,"high":81.6,"low":78.61,"open":81.3,"volume":2816600},{"timestamp":1535463000,"date":"2018-08-28","index":6619,"close":78.87,"high":79.51,"low":78.13,"open":79.24,"volume":2212700},{"timestamp":1535549400,"date":"2018-08-29","index":6620,"close":77.34,"high":78.75,"low":76.2,"open":78.74,"volume":2684000},{"timestamp":1535635800,"date":"2018-08-30","index":6621,"close":78.28,"high":78.49,"low":76.73,"open":76.73,"volume":2603000},{"timestamp":1535722200,"date":"2018-08-31","index":6622,"close":79.11,"high":79.42,"low":77.22,"open":77.86,"volume":1897400},{"timestamp":1536067800,"date":"2018-09-04","index":6623,"close":82.05,"high":82.1,"low":79.28,"open":79.28,"volume":3573100},{"timestamp":1536154200,"date":"2018-09-05","index":6624,"close":81.08,"high":82.04,"low":80.01,"open":81.92,"volume":4162400}]},{"date":"2018-05-22","estimated":0.5,"reported":0.64,"pre":[{"timestamp":1525699800,"date":"2018-05-07","index":6540,"close":60.38,"high":63.4,"low":59.43,"open":63.16,"volume":5364000},{"timestamp":1525786200,"date":"2018-05-08","index":6541,"close":61.01,"high":61.59,"low":60.04,"open":60.23,"volume":3701400},{"timestamp":1525872600,"date":"2018-05-09","index":6542,"close":61.39,"high":61.57,"low":59.87,"open":61.22,"volume":3461100},{"timestamp":1525959000,"date":"2018-05-10","index":6543,"close":60.53,"high":60.84,"low":57.89,"open":60.84,"volume":5293200},{"timestamp":1526045400,"date":"2018-05-11","index":6544,"close":60.23,"high":60.44,"low":58.64,"open":58.71,"volume":4036400},{"timestamp":1526304600,"date":"2018-05-14","index":6545,"close":61.18,"high":61.61,"low":60.17,"open":60.54,"volume":2988300},{"timestamp":1526391000,"date":"2018-05-15","index":6546,"close":63.19,"high":63.3,"low":60.69,"open":61.02,"volume":3416900},{"timestamp":1526477400,"date":"2018-05-16","index":6547,"close":64.42,"high":64.99,"low":62.08,"open":64.4,"volume":5623000},{"timestamp":1526563800,"date":"2018-05-17","index":6548,"close":63.72,"high":64.89,"low":63.32,"open":64.15,"volume":3472500},{"timestamp":1526650200,"date":"2018-05-18","index":6549,"close":63.67,"high":63.94,"low":62.52,"open":63.32,"volume":2737500},{"timestamp":1526909400,"date":"2018-05-21","index":6550,"close":65.47,"high":65.61,"low":64.24,"open":64.3,"volume":5147600}],"post":[{"timestamp":1526995800,"date":"2018-05-22","index":6551,"close":60.61,"high":65.99,"low":60.33,"open":64.76,"volume":21469400},{"timestamp":1527082200,"date":"2018-05-23","index":6552,"close":62.26,"high":62.31,"low":59.85,"open":60.21,"volume":7366300},{"timestamp":1527168600,"date":"2018-05-24","index":6553,"close":64.51,"high":64.57,"low":61.98,"open":62.06,"volume":5287100},{"timestamp":1527255000,"date":"2018-05-25","index":6554,"close":65.28,"high":66.04,"low":64.38,"open":64.68,"volume":4261800},{"timestamp":1527600600,"date":"2018-05-29","index":6555,"close":66.69,"high":67.36,"low":64.87,"open":65.06,"volume":4988000},{"timestamp":1527687000,"date":"2018-05-30","index":6556,"close":67.91,"high":68.8,"low":66.52,"open":67.03,"volume":3715300},{"timestamp":1527773400,"date":"2018-05-31","index":6557,"close":66.75,"high":68.18,"low":66.24,"open":67.43,"volume":3354900},{"timestamp":1527859800,"date":"2018-06-01","index":6558,"close":68.37,"high":68.44,"low":66.85,"open":66.9,"volume":2722800},{"timestamp":1528119000,"date":"2018-06-04","index":6559,"close":71.56,"high":71.82,"low":68.5,"open":68.77,"volume":4852200},{"timestamp":1528205400,"date":"2018-06-05","index":6560,"close":74.94,"high":75.67,"low":71.66,"open":71.66,"volume":6739700},{"timestamp":1528291800,"date":"2018-06-06","index":6561,"close":76.25,"high":76.35,"low":74.1,"open":74.9,"volume":4688900}]},{"date":"2018-03-01","estimated":1.77,"reported":1.87,"pre":[{"timestamp":1518532200,"date":"2018-02-13","index":6483,"close":62.9,"high":63,"low":60.88,"open":61.12,"volume":2253300},{"timestamp":1518618600,"date":"2018-02-14","index":6484,"close":64.57,"high":64.97,"low":62.24,"open":62.81,"volume":3246900},{"timestamp":1518705000,"date":"2018-02-15","index":6485,"close":65.15,"high":65.88,"low":64.34,"open":65.34,"volume":2142100},{"timestamp":1518791400,"date":"2018-02-16","index":6486,"close":65.61,"high":66.4,"low":64.93,"open":65.11,"volume":2348100},{"timestamp":1519137000,"date":"2018-02-20","index":6487,"close":64.37,"high":65.58,"low":63.8,"open":64.61,"volume":3547500},{"timestamp":1519223400,"date":"2018-02-21","index":6488,"close":63.44,"high":65.44,"low":63.39,"open":64.37,"volume":3331800},{"timestamp":1519309800,"date":"2018-02-22","index":6489,"close":64.75,"high":65.48,"low":63.7,"open":64,"volume":3145400},{"timestamp":1519396200,"date":"2018-02-23","index":6490,"close":66.47,"high":66.71,"low":64.94,"open":65.18,"volume":3309500},{"timestamp":1519655400,"date":"2018-02-26","index":6491,"close":67.1,"high":67.4,"low":65.95,"open":66.89,"volume":3586300},{"timestamp":1519741800,"date":"2018-02-27","index":6492,"close":65,"high":69.48,"low":64.89,"open":69.16,"volume":5616200},{"timestamp":1519828200,"date":"2018-02-28","index":6493,"close":66.09,"high":66.76,"low":65.14,"open":65.53,"volume":4954900}],"post":[{"timestamp":1519914600,"date":"2018-03-01","index":6494,"close":62.75,"high":65.11,"low":60.51,"open":64.78,"volume":11553700},{"timestamp":1520001000,"date":"2018-03-02","index":6495,"close":66.5,"high":66.7,"low":61.61,"open":61.85,"volume":7080300},{"timestamp":1520260200,"date":"2018-03-05","index":6496,"close":66.09,"high":66.95,"low":65.28,"open":66.26,"volume":4261400},{"timestamp":1520346600,"date":"2018-03-06","index":6497,"close":66.82,"high":66.85,"low":65.45,"open":66.01,"volume":3255200},{"timestamp":1520433000,"date":"2018-03-07","index":6498,"close":65.18,"high":66.73,"low":65.03,"open":65.94,"volume":2758600},{"timestamp":1520519400,"date":"2018-03-08","index":6499,"close":62.19,"high":65.38,"low":61.98,"open":65.37,"volume":4802500},{"timestamp":1520605800,"date":"2018-03-09","index":6500,"close":62.97,"high":64,"low":61.41,"open":63.9,"volume":4069200},{"timestamp":1520861400,"date":"2018-03-12","index":6501,"close":63.03,"high":63.57,"low":62.16,"open":63.02,"volume":3084000},{"timestamp":1520947800,"date":"2018-03-13","index":6502,"close":64.11,"high":65.11,"low":62.81,"open":62.93,"volume":3920800},{"timestamp":1521034200,"date":"2018-03-14","index":6503,"close":62.25,"high":64.2,"low":62,"open":64.14,"volume":2648500},{"timestamp":1521120600,"date":"2018-03-15","index":6504,"close":61.49,"high":62.83,"low":60.81,"open":62.69,"volume":3805800}]},{"date":"2017-11-09","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":6408,"close":43.79,"high":44.2,"low":43.54,"open":43.94,"volume":3097800},{"timestamp":1509024600,"date":"2017-10-26","index":6409,"close":44.64,"high":44.9,"low":43.6,"open":43.99,"volume":4536300},{"timestamp":1509111000,"date":"2017-10-27","index":6410,"close":42.58,"high":43,"low":42.15,"open":42.62,"volume":6194200},{"timestamp":1509370200,"date":"2017-10-30","index":6411,"close":41.5,"high":42.75,"low":41.25,"open":42.36,"volume":4064400},{"timestamp":1509456600,"date":"2017-10-31","index":6412,"close":41.76,"high":42.24,"low":41.3,"open":41.37,"volume":3574400},{"timestamp":1509543000,"date":"2017-11-01","index":6413,"close":41.9,"high":42.81,"low":41.52,"open":41.95,"volume":2970700},{"timestamp":1509629400,"date":"2017-11-02","index":6414,"close":42.24,"high":42.5,"low":41.56,"open":42.5,"volume":3327400},{"timestamp":1509715800,"date":"2017-11-03","index":6415,"close":42.03,"high":42.98,"low":41.87,"open":42.3,"volume":4864200},{"timestamp":1509978600,"date":"2017-11-06","index":6416,"close":42.62,"high":42.83,"low":41.65,"open":42.15,"volume":3691300},{"timestamp":1510065000,"date":"2017-11-07","index":6417,"close":40.69,"high":42.59,"low":40.32,"open":42.54,"volume":6736200},{"timestamp":1510151400,"date":"2017-11-08","index":6418,"close":40.79,"high":41.62,"low":40.42,"open":40.87,"volume":5923200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":6419,"close":41.17,"high":41.68,"low":37.97,"open":38.25,"volume":24189900},{"timestamp":1510324200,"date":"2017-11-10","index":6420,"close":43.04,"high":43.14,"low":41.71,"open":41.79,"volume":7091700},{"timestamp":1510583400,"date":"2017-11-13","index":6421,"close":41.18,"high":43.28,"low":40.9,"open":42.89,"volume":4955500},{"timestamp":1510669800,"date":"2017-11-14","index":6422,"close":42.2,"high":42.21,"low":40.94,"open":40.94,"volume":3312500},{"timestamp":1510756200,"date":"2017-11-15","index":6423,"close":42.27,"high":42.59,"low":41.36,"open":41.69,"volume":3493300},{"timestamp":1510842600,"date":"2017-11-16","index":6424,"close":42.25,"high":42.64,"low":41.81,"open":42.56,"volume":2499700},{"timestamp":1510929000,"date":"2017-11-17","index":6425,"close":43.72,"high":43.94,"low":42.81,"open":42.99,"volume":4185400},{"timestamp":1511188200,"date":"2017-11-20","index":6426,"close":44.32,"high":44.45,"low":43.31,"open":43.67,"volume":3200900},{"timestamp":1511274600,"date":"2017-11-21","index":6427,"close":44.21,"high":44.4,"low":43.68,"open":44.32,"volume":3020900},{"timestamp":1511361000,"date":"2017-11-22","index":6428,"close":44.63,"high":45.19,"low":44.08,"open":44.29,"volume":2709700},{"timestamp":1511533800,"date":"2017-11-24","index":6429,"close":45.09,"high":45.89,"low":44.99,"open":45.15,"volume":2063200}]},{"date":"2017-08-10","estimated":1.19,"reported":1.24,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":6344,"close":40.25,"high":40.32,"low":39.64,"open":40.21,"volume":2031700},{"timestamp":1501162200,"date":"2017-07-27","index":6345,"close":41.52,"high":41.61,"low":39.56,"open":40.21,"volume":3532900},{"timestamp":1501248600,"date":"2017-07-28","index":6346,"close":41.24,"high":41.5,"low":40.96,"open":41.44,"volume":2616600},{"timestamp":1501507800,"date":"2017-07-31","index":6347,"close":41.35,"high":41.88,"low":40.57,"open":41.65,"volume":2792500},{"timestamp":1501594200,"date":"2017-08-01","index":6348,"close":41.56,"high":41.63,"low":40.81,"open":41.38,"volume":4047700},{"timestamp":1501680600,"date":"2017-08-02","index":6349,"close":41.09,"high":42.22,"low":40.73,"open":41.51,"volume":3506000},{"timestamp":1501767000,"date":"2017-08-03","index":6350,"close":42.01,"high":42.45,"low":41.27,"open":41.36,"volume":6149100},{"timestamp":1501853400,"date":"2017-08-04","index":6351,"close":41.89,"high":42.39,"low":41.4,"open":42.03,"volume":3362500},{"timestamp":1502112600,"date":"2017-08-07","index":6352,"close":42.72,"high":43,"low":41.69,"open":41.85,"volume":4736500},{"timestamp":1502199000,"date":"2017-08-08","index":6353,"close":42.82,"high":44.14,"low":42.53,"open":43.51,"volume":5462800},{"timestamp":1502285400,"date":"2017-08-09","index":6354,"close":41.93,"high":42.73,"low":41.53,"open":42.55,"volume":6455700}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":6355,"close":39.5,"high":40.06,"low":37.5,"open":39.74,"volume":19716000},{"timestamp":1502458200,"date":"2017-08-11","index":6356,"close":38.64,"high":41,"low":38.5,"open":39.2,"volume":7102800},{"timestamp":1502717400,"date":"2017-08-14","index":6357,"close":38.69,"high":39.21,"low":38.45,"open":38.95,"volume":4239300},{"timestamp":1502803800,"date":"2017-08-15","index":6358,"close":38.13,"high":38.9,"low":37.9,"open":38.5,"volume":3797500},{"timestamp":1502890200,"date":"2017-08-16","index":6359,"close":37.89,"high":39.21,"low":37.8,"open":38.64,"volume":3107400},{"timestamp":1502976600,"date":"2017-08-17","index":6360,"close":37.11,"high":37.5,"low":36.95,"open":37.49,"volume":5675900},{"timestamp":1503063000,"date":"2017-08-18","index":6361,"close":37.28,"high":37.41,"low":36.5,"open":37.01,"volume":3910500},{"timestamp":1503322200,"date":"2017-08-21","index":6362,"close":37.34,"high":37.64,"low":37,"open":37.31,"volume":2628300},{"timestamp":1503408600,"date":"2017-08-22","index":6363,"close":38.16,"high":38.32,"low":37.35,"open":37.67,"volume":2487200},{"timestamp":1503495000,"date":"2017-08-23","index":6364,"close":38.28,"high":38.57,"low":37.9,"open":37.93,"volume":1964000},{"timestamp":1503581400,"date":"2017-08-24","index":6365,"close":38.45,"high":39.55,"low":38.24,"open":38.93,"volume":3498100}]},{"date":"2017-05-11","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1493213400,"date":"2017-04-26","index":6281,"close":39.52,"high":39.94,"low":39.32,"open":39.46,"volume":3855800},{"timestamp":1493299800,"date":"2017-04-27","index":6282,"close":39.88,"high":40.22,"low":39.28,"open":39.63,"volume":3067300},{"timestamp":1493386200,"date":"2017-04-28","index":6283,"close":39.03,"high":39.99,"low":38.88,"open":39.83,"volume":3749700},{"timestamp":1493645400,"date":"2017-05-01","index":6284,"close":38.01,"high":39.06,"low":38.01,"open":39.06,"volume":3889700},{"timestamp":1493731800,"date":"2017-05-02","index":6285,"close":39.16,"high":39.31,"low":38.09,"open":38.19,"volume":4261100},{"timestamp":1493818200,"date":"2017-05-03","index":6286,"close":39.92,"high":40.11,"low":39,"open":39.16,"volume":4388700},{"timestamp":1493904600,"date":"2017-05-04","index":6287,"close":39.35,"high":40.42,"low":39.29,"open":40.16,"volume":3414800},{"timestamp":1493991000,"date":"2017-05-05","index":6288,"close":40.12,"high":40.26,"low":39.58,"open":39.59,"volume":3788300},{"timestamp":1494250200,"date":"2017-05-08","index":6289,"close":39.29,"high":40.3,"low":39.27,"open":40.26,"volume":4084400},{"timestamp":1494336600,"date":"2017-05-09","index":6290,"close":39.82,"high":40.4,"low":39.05,"open":39.26,"volume":4992800},{"timestamp":1494423000,"date":"2017-05-10","index":6291,"close":40.32,"high":40.69,"low":39.83,"open":39.83,"volume":6831400}],"post":[{"timestamp":1494509400,"date":"2017-05-11","index":6292,"close":37.16,"high":42.13,"low":37.11,"open":41.49,"volume":19039400},{"timestamp":1494595800,"date":"2017-05-12","index":6293,"close":36.49,"high":37.07,"low":35.6,"open":36.76,"volume":9140200},{"timestamp":1494855000,"date":"2017-05-15","index":6294,"close":36.97,"high":37.4,"low":36.55,"open":36.6,"volume":5735600},{"timestamp":1494941400,"date":"2017-05-16","index":6295,"close":36.82,"high":37.4,"low":36.58,"open":37,"volume":6267300},{"timestamp":1495027800,"date":"2017-05-17","index":6296,"close":37.09,"high":37.37,"low":36.49,"open":36.82,"volume":5953000},{"timestamp":1495114200,"date":"2017-05-18","index":6297,"close":37.05,"high":37.85,"low":36.78,"open":37.23,"volume":4235100},{"timestamp":1495200600,"date":"2017-05-19","index":6298,"close":37.44,"high":37.53,"low":36.32,"open":37.26,"volume":3809600},{"timestamp":1495459800,"date":"2017-05-22","index":6299,"close":38.02,"high":38.6,"low":37.32,"open":37.53,"volume":3997900},{"timestamp":1495546200,"date":"2017-05-23","index":6300,"close":37.79,"high":38.4,"low":37.79,"open":38.11,"volume":4305300},{"timestamp":1495632600,"date":"2017-05-24","index":6301,"close":37.93,"high":38.13,"low":37.37,"open":37.75,"volume":2438400},{"timestamp":1495719000,"date":"2017-05-25","index":6302,"close":38.87,"high":39.15,"low":37.94,"open":38.02,"volume":5754900}]},{"date":"2017-02-23","estimated":1.33,"reported":1.44,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":6227,"close":39.15,"high":39.67,"low":39.01,"open":39.18,"volume":3689200},{"timestamp":1486564200,"date":"2017-02-08","index":6228,"close":40.84,"high":41.22,"low":39.13,"open":39.27,"volume":4555200},{"timestamp":1486650600,"date":"2017-02-09","index":6229,"close":42.1,"high":42.5,"low":40.63,"open":40.84,"volume":6333200},{"timestamp":1486737000,"date":"2017-02-10","index":6230,"close":42.04,"high":43.45,"low":41.21,"open":42.31,"volume":4764000},{"timestamp":1486996200,"date":"2017-02-13","index":6231,"close":41.34,"high":42.5,"low":40.93,"open":42.42,"volume":3163500},{"timestamp":1487082600,"date":"2017-02-14","index":6232,"close":42.64,"high":42.72,"low":41.38,"open":41.49,"volume":4051500},{"timestamp":1487169000,"date":"2017-02-15","index":6233,"close":42.85,"high":43.24,"low":42.33,"open":42.64,"volume":3782900},{"timestamp":1487255400,"date":"2017-02-16","index":6234,"close":41.53,"high":43,"low":41.38,"open":42.71,"volume":3808500},{"timestamp":1487341800,"date":"2017-02-17","index":6235,"close":41.97,"high":41.99,"low":41.02,"open":41.5,"volume":3499200},{"timestamp":1487687400,"date":"2017-02-21","index":6236,"close":41.78,"high":42.4,"low":41.53,"open":42.06,"volume":4800000},{"timestamp":1487773800,"date":"2017-02-22","index":6237,"close":41.78,"high":42.2,"low":41.19,"open":41.74,"volume":3578300}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":6238,"close":40.91,"high":42.91,"low":40.76,"open":41.95,"volume":7289500},{"timestamp":1487946600,"date":"2017-02-24","index":6239,"close":42.99,"high":43.45,"low":40.73,"open":40.91,"volume":7221400},{"timestamp":1488205800,"date":"2017-02-27","index":6240,"close":43.79,"high":44.5,"low":42.87,"open":43.05,"volume":4468600},{"timestamp":1488292200,"date":"2017-02-28","index":6241,"close":42.62,"high":43.09,"low":41.74,"open":43.04,"volume":6484900},{"timestamp":1488378600,"date":"2017-03-01","index":6242,"close":41.98,"high":43.25,"low":41.65,"open":42.92,"volume":4035300},{"timestamp":1488465000,"date":"2017-03-02","index":6243,"close":42.13,"high":42.76,"low":42.03,"open":42.25,"volume":4946500},{"timestamp":1488551400,"date":"2017-03-03","index":6244,"close":41.34,"high":42.47,"low":41.1,"open":42.22,"volume":3905200},{"timestamp":1488810600,"date":"2017-03-06","index":6245,"close":39.4,"high":40.74,"low":39.01,"open":40.55,"volume":4548800},{"timestamp":1488897000,"date":"2017-03-07","index":6246,"close":39.51,"high":39.83,"low":39.27,"open":39.38,"volume":4970800},{"timestamp":1488983400,"date":"2017-03-08","index":6247,"close":40.51,"high":40.94,"low":39.57,"open":39.64,"volume":4001100},{"timestamp":1489069800,"date":"2017-03-09","index":6248,"close":39.78,"high":40.74,"low":39.53,"open":40.5,"volume":3386000}]},{"date":"2016-11-10","estimated":0.7,"reported":0.8,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":6157,"close":43.75,"high":44.53,"low":43.32,"open":43.42,"volume":1959400},{"timestamp":1477575000,"date":"2016-10-27","index":6158,"close":43.7,"high":44.27,"low":43.35,"open":43.91,"volume":2911900},{"timestamp":1477661400,"date":"2016-10-28","index":6159,"close":44.12,"high":44.5,"low":43.52,"open":43.68,"volume":2213800},{"timestamp":1477920600,"date":"2016-10-31","index":6160,"close":43.75,"high":44.5,"low":43.55,"open":44.27,"volume":2018800},{"timestamp":1478007000,"date":"2016-11-01","index":6161,"close":43.69,"high":44.28,"low":43.27,"open":43.7,"volume":2187300},{"timestamp":1478093400,"date":"2016-11-02","index":6162,"close":43.15,"high":43.27,"low":42.15,"open":42.75,"volume":3742800},{"timestamp":1478179800,"date":"2016-11-03","index":6163,"close":42.69,"high":44.02,"low":42.63,"open":43.45,"volume":3133500},{"timestamp":1478266200,"date":"2016-11-04","index":6164,"close":42.82,"high":43.6,"low":42.12,"open":42.78,"volume":2717400},{"timestamp":1478529000,"date":"2016-11-07","index":6165,"close":43.84,"high":43.92,"low":43.24,"open":43.4,"volume":3194000},{"timestamp":1478615400,"date":"2016-11-08","index":6166,"close":43.97,"high":44.45,"low":43.17,"open":43.91,"volume":3434900},{"timestamp":1478701800,"date":"2016-11-09","index":6167,"close":45.7,"high":46.25,"low":43,"open":43.19,"volume":6659100}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":6168,"close":50.97,"high":52.91,"low":49.05,"open":49.19,"volume":18580200},{"timestamp":1478874600,"date":"2016-11-11","index":6169,"close":53.22,"high":53.87,"low":50.54,"open":50.97,"volume":10670500},{"timestamp":1479133800,"date":"2016-11-14","index":6170,"close":53.79,"high":57.27,"low":53.72,"open":53.76,"volume":9967200},{"timestamp":1479220200,"date":"2016-11-15","index":6171,"close":52.86,"high":53.93,"low":52.09,"open":53.28,"volume":4847700},{"timestamp":1479306600,"date":"2016-11-16","index":6172,"close":53.78,"high":53.99,"low":52.59,"open":52.85,"volume":3246200},{"timestamp":1479393000,"date":"2016-11-17","index":6173,"close":54.51,"high":54.63,"low":52.34,"open":53.68,"volume":3767300},{"timestamp":1479479400,"date":"2016-11-18","index":6174,"close":54.57,"high":55.45,"low":53.99,"open":54.43,"volume":3519400},{"timestamp":1479738600,"date":"2016-11-21","index":6175,"close":54.56,"high":55.07,"low":54,"open":54.6,"volume":2962300},{"timestamp":1479825000,"date":"2016-11-22","index":6176,"close":55.66,"high":56.2,"low":55,"open":55.1,"volume":3104800},{"timestamp":1479911400,"date":"2016-11-23","index":6177,"close":55.53,"high":56.07,"low":55.13,"open":55.32,"volume":2258300},{"timestamp":1480084200,"date":"2016-11-25","index":6178,"close":54.81,"high":55.9,"low":54.71,"open":55.74,"volume":1500300}]},{"date":"2016-08-11","estimated":1.03,"reported":1.22,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":6093,"close":40.7,"high":41.32,"low":40.63,"open":41.08,"volume":2850300},{"timestamp":1469712600,"date":"2016-07-28","index":6094,"close":41.03,"high":41.11,"low":39.06,"open":40.48,"volume":3009900},{"timestamp":1469799000,"date":"2016-07-29","index":6095,"close":41.59,"high":41.71,"low":40.65,"open":41,"volume":2813900},{"timestamp":1470058200,"date":"2016-08-01","index":6096,"close":41.14,"high":41.74,"low":41.05,"open":41.47,"volume":2750400},{"timestamp":1470144600,"date":"2016-08-02","index":6097,"close":37.87,"high":40.94,"low":37.77,"open":40.87,"volume":5446500},{"timestamp":1470231000,"date":"2016-08-03","index":6098,"close":38.72,"high":38.78,"low":35.67,"open":36.99,"volume":5130500},{"timestamp":1470317400,"date":"2016-08-04","index":6099,"close":38.85,"high":39.21,"low":38.17,"open":38.62,"volume":2536100},{"timestamp":1470403800,"date":"2016-08-05","index":6100,"close":39.3,"high":39.63,"low":38.93,"open":39.19,"volume":2504800},{"timestamp":1470663000,"date":"2016-08-08","index":6101,"close":39.37,"high":39.72,"low":38.92,"open":38.98,"volume":2678400},{"timestamp":1470749400,"date":"2016-08-09","index":6102,"close":37.7,"high":39.16,"low":37.45,"open":39.16,"volume":5858600},{"timestamp":1470835800,"date":"2016-08-10","index":6103,"close":38.04,"high":39.5,"low":37.94,"open":37.96,"volume":9311700}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":6104,"close":44.19,"high":45,"low":42.31,"open":42.87,"volume":22997900},{"timestamp":1471008600,"date":"2016-08-12","index":6105,"close":44.94,"high":45.95,"low":43.97,"open":44.55,"volume":11366000},{"timestamp":1471267800,"date":"2016-08-15","index":6106,"close":46.01,"high":46.34,"low":45.03,"open":45.22,"volume":5370300},{"timestamp":1471354200,"date":"2016-08-16","index":6107,"close":46.08,"high":46.69,"low":45.56,"open":45.74,"volume":5231500},{"timestamp":1471440600,"date":"2016-08-17","index":6108,"close":45.13,"high":46.32,"low":44.9,"open":45.79,"volume":5476600},{"timestamp":1471527000,"date":"2016-08-18","index":6109,"close":45.74,"high":45.82,"low":45.19,"open":45.19,"volume":3784500},{"timestamp":1471613400,"date":"2016-08-19","index":6110,"close":45.42,"high":45.88,"low":44.93,"open":45.59,"volume":3312500},{"timestamp":1471872600,"date":"2016-08-22","index":6111,"close":44.26,"high":45.61,"low":43.76,"open":45.44,"volume":4052900},{"timestamp":1471959000,"date":"2016-08-23","index":6112,"close":45.02,"high":45.44,"low":44.69,"open":44.71,"volume":2755800},{"timestamp":1472045400,"date":"2016-08-24","index":6113,"close":44.97,"high":45.35,"low":44.87,"open":45.08,"volume":2064300},{"timestamp":1472131800,"date":"2016-08-25","index":6114,"close":44.68,"high":45.31,"low":44.34,"open":44.7,"volume":2268700}]},{"date":"2016-05-12","estimated":0.37,"reported":0.31,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":6030,"close":45.98,"high":46.19,"low":45.16,"open":45.69,"volume":1836000},{"timestamp":1461850200,"date":"2016-04-28","index":6031,"close":45.51,"high":46.18,"low":45.42,"open":45.52,"volume":1196700},{"timestamp":1461936600,"date":"2016-04-29","index":6032,"close":44.3,"high":45.46,"low":44.06,"open":45.46,"volume":2045400},{"timestamp":1462195800,"date":"2016-05-02","index":6033,"close":45.07,"high":45.13,"low":44.2,"open":44.64,"volume":1951800},{"timestamp":1462282200,"date":"2016-05-03","index":6034,"close":43.88,"high":44.78,"low":43.78,"open":44.63,"volume":2478400},{"timestamp":1462368600,"date":"2016-05-04","index":6035,"close":42.44,"high":43.81,"low":42.29,"open":43.49,"volume":3554100},{"timestamp":1462455000,"date":"2016-05-05","index":6036,"close":41.66,"high":42.44,"low":41.17,"open":42.44,"volume":3351600},{"timestamp":1462541400,"date":"2016-05-06","index":6037,"close":41.37,"high":41.77,"low":40.71,"open":41.35,"volume":3386100},{"timestamp":1462800600,"date":"2016-05-09","index":6038,"close":42.17,"high":42.31,"low":41.29,"open":41.54,"volume":5040600},{"timestamp":1462887000,"date":"2016-05-10","index":6039,"close":41.18,"high":41.88,"low":40.91,"open":41.71,"volume":4410500},{"timestamp":1462973400,"date":"2016-05-11","index":6040,"close":38.7,"high":39.58,"low":38.59,"open":39.38,"volume":8721000}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":6041,"close":35.15,"high":36.46,"low":33.87,"open":35.74,"volume":20484400},{"timestamp":1463146200,"date":"2016-05-13","index":6042,"close":35.74,"high":38,"low":34.51,"open":34.96,"volume":12960100},{"timestamp":1463405400,"date":"2016-05-16","index":6043,"close":36.21,"high":36.42,"low":35.1,"open":35.75,"volume":5439500},{"timestamp":1463491800,"date":"2016-05-17","index":6044,"close":35.22,"high":36.55,"low":35.11,"open":36.15,"volume":4903100},{"timestamp":1463578200,"date":"2016-05-18","index":6045,"close":34.56,"high":35.32,"low":34.4,"open":34.94,"volume":3248500},{"timestamp":1463664600,"date":"2016-05-19","index":6046,"close":34.94,"high":35.28,"low":34.34,"open":34.97,"volume":4565700},{"timestamp":1463751000,"date":"2016-05-20","index":6047,"close":35.85,"high":35.89,"low":34.86,"open":35.26,"volume":3534800},{"timestamp":1464010200,"date":"2016-05-23","index":6048,"close":35.59,"high":36.59,"low":35.56,"open":35.8,"volume":2599100},{"timestamp":1464096600,"date":"2016-05-24","index":6049,"close":35.39,"high":35.92,"low":35.35,"open":35.61,"volume":3586200},{"timestamp":1464183000,"date":"2016-05-25","index":6050,"close":35.89,"high":36.24,"low":35.31,"open":35.56,"volume":4478100},{"timestamp":1464269400,"date":"2016-05-26","index":6051,"close":35.57,"high":36.43,"low":35.57,"open":36.02,"volume":2363200}]},{"date":"2016-02-25","estimated":1.56,"reported":1.58,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":5976,"close":41.4,"high":42.99,"low":41.11,"open":42.34,"volume":3555800},{"timestamp":1455114600,"date":"2016-02-10","index":5977,"close":40.09,"high":41.53,"low":39.44,"open":41.49,"volume":4275900},{"timestamp":1455201000,"date":"2016-02-11","index":5978,"close":39.69,"high":40.5,"low":39.23,"open":39.72,"volume":2284100},{"timestamp":1455287400,"date":"2016-02-12","index":5979,"close":40.81,"high":40.88,"low":39.45,"open":39.91,"volume":1967800},{"timestamp":1455633000,"date":"2016-02-16","index":5980,"close":42.62,"high":42.82,"low":41.19,"open":41.52,"volume":2526600},{"timestamp":1455719400,"date":"2016-02-17","index":5981,"close":43.9,"high":44.13,"low":42.6,"open":42.82,"volume":3344100},{"timestamp":1455805800,"date":"2016-02-18","index":5982,"close":44.82,"high":45.03,"low":43.21,"open":43.84,"volume":3053300},{"timestamp":1455892200,"date":"2016-02-19","index":5983,"close":44.38,"high":44.86,"low":43.34,"open":44.29,"volume":2591900},{"timestamp":1456151400,"date":"2016-02-22","index":5984,"close":44.95,"high":45.5,"low":44.47,"open":44.47,"volume":2416500},{"timestamp":1456237800,"date":"2016-02-23","index":5985,"close":44.94,"high":45.49,"low":44.73,"open":45.35,"volume":2514200},{"timestamp":1456324200,"date":"2016-02-24","index":5986,"close":45.46,"high":45.65,"low":43.94,"open":44.79,"volume":3543800}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":5987,"close":46.67,"high":47.21,"low":44.2,"open":47.01,"volume":5732600},{"timestamp":1456497000,"date":"2016-02-26","index":5988,"close":46.82,"high":47.4,"low":46.15,"open":47.07,"volume":3838700},{"timestamp":1456756200,"date":"2016-02-29","index":5989,"close":46.67,"high":46.9,"low":45.82,"open":46.41,"volume":3976200},{"timestamp":1456842600,"date":"2016-03-01","index":5990,"close":46.51,"high":47.25,"low":45.73,"open":46.9,"volume":2335600},{"timestamp":1456929000,"date":"2016-03-02","index":5991,"close":46.64,"high":47.23,"low":46.28,"open":46.4,"volume":3187000},{"timestamp":1457015400,"date":"2016-03-03","index":5992,"close":46.74,"high":46.98,"low":46.04,"open":46.4,"volume":3029400},{"timestamp":1457101800,"date":"2016-03-04","index":5993,"close":47.48,"high":47.64,"low":46.12,"open":46.75,"volume":3607300},{"timestamp":1457361000,"date":"2016-03-07","index":5994,"close":48.59,"high":49.18,"low":47,"open":47.32,"volume":3589100},{"timestamp":1457447400,"date":"2016-03-08","index":5995,"close":48.7,"high":49.11,"low":48.17,"open":48.65,"volume":3122700},{"timestamp":1457533800,"date":"2016-03-09","index":5996,"close":49.07,"high":49.82,"low":48.74,"open":49.02,"volume":3411400},{"timestamp":1457620200,"date":"2016-03-10","index":5997,"close":49.46,"high":49.75,"low":48.73,"open":49.53,"volume":2431900}]},{"date":"2015-11-12","estimated":0.69,"reported":0.75,"pre":[{"timestamp":1446039000,"date":"2015-10-28","index":5906,"close":45.7,"high":46.01,"low":45.16,"open":45.78,"volume":2539500},{"timestamp":1446125400,"date":"2015-10-29","index":5907,"close":44.58,"high":45.73,"low":44.05,"open":45.66,"volume":2830800},{"timestamp":1446211800,"date":"2015-10-30","index":5908,"close":46.12,"high":46.62,"low":44.75,"open":44.78,"volume":3353700},{"timestamp":1446474600,"date":"2015-11-02","index":5909,"close":46.71,"high":46.78,"low":44.52,"open":46.14,"volume":3946000},{"timestamp":1446561000,"date":"2015-11-03","index":5910,"close":47.37,"high":48.16,"low":46.72,"open":46.72,"volume":3273800},{"timestamp":1446647400,"date":"2015-11-04","index":5911,"close":46.21,"high":47.59,"low":45.82,"open":47.44,"volume":2590800},{"timestamp":1446733800,"date":"2015-11-05","index":5912,"close":46.66,"high":46.76,"low":45.85,"open":46.32,"volume":2924500},{"timestamp":1446820200,"date":"2015-11-06","index":5913,"close":46.57,"high":47.2,"low":46.2,"open":46.54,"volume":4085500},{"timestamp":1447079400,"date":"2015-11-09","index":5914,"close":43.98,"high":46.2,"low":43.66,"open":46.01,"volume":6119500},{"timestamp":1447165800,"date":"2015-11-10","index":5915,"close":45.6,"high":45.75,"low":43.51,"open":43.63,"volume":6824800},{"timestamp":1447252200,"date":"2015-11-11","index":5916,"close":43.16,"high":44.04,"low":42.19,"open":44,"volume":9828300}],"post":[{"timestamp":1447338600,"date":"2015-11-12","index":5917,"close":45.79,"high":47.24,"low":45,"open":45.43,"volume":19188600},{"timestamp":1447425000,"date":"2015-11-13","index":5918,"close":42.85,"high":44.67,"low":41.86,"open":44.67,"volume":9982600},{"timestamp":1447684200,"date":"2015-11-16","index":5919,"close":43.94,"high":43.99,"low":42.57,"open":42.69,"volume":4144200},{"timestamp":1447770600,"date":"2015-11-17","index":5920,"close":44.05,"high":45.17,"low":43.45,"open":44.3,"volume":4433900},{"timestamp":1447857000,"date":"2015-11-18","index":5921,"close":45.15,"high":45.31,"low":43.72,"open":44.28,"volume":4506300},{"timestamp":1447943400,"date":"2015-11-19","index":5922,"close":45.18,"high":45.77,"low":44.99,"open":45.39,"volume":2767800},{"timestamp":1448029800,"date":"2015-11-20","index":5923,"close":47.04,"high":47.09,"low":45.58,"open":45.59,"volume":5070800},{"timestamp":1448289000,"date":"2015-11-23","index":5924,"close":47.64,"high":47.97,"low":47.2,"open":47.31,"volume":3518700},{"timestamp":1448375400,"date":"2015-11-24","index":5925,"close":48.53,"high":49.06,"low":47.32,"open":47.35,"volume":3262600},{"timestamp":1448461800,"date":"2015-11-25","index":5926,"close":48.5,"high":48.93,"low":48.15,"open":48.47,"volume":2688400},{"timestamp":1448634600,"date":"2015-11-27","index":5927,"close":48.07,"high":49,"low":47.66,"open":48.82,"volume":1315800}]},{"date":"2015-08-13","estimated":1.16,"reported":1.07,"pre":[{"timestamp":1438176600,"date":"2015-07-29","index":5842,"close":61.17,"high":61.6,"low":60.56,"open":61.5,"volume":3329100},{"timestamp":1438263000,"date":"2015-07-30","index":5843,"close":61.52,"high":61.71,"low":61.05,"open":61.15,"volume":1768100},{"timestamp":1438349400,"date":"2015-07-31","index":5844,"close":61.32,"high":62,"low":61.12,"open":61.64,"volume":1457500},{"timestamp":1438608600,"date":"2015-08-03","index":5845,"close":60.85,"high":61.47,"low":60.66,"open":61.33,"volume":1380300},{"timestamp":1438695000,"date":"2015-08-04","index":5846,"close":61.18,"high":61.46,"low":60.85,"open":61.11,"volume":1414400},{"timestamp":1438781400,"date":"2015-08-05","index":5847,"close":61.16,"high":62.02,"low":60.74,"open":61.39,"volume":2382900},{"timestamp":1438867800,"date":"2015-08-06","index":5848,"close":60.35,"high":60.99,"low":59.55,"open":60.74,"volume":4066900},{"timestamp":1438954200,"date":"2015-08-07","index":5849,"close":60.02,"high":60.77,"low":59.14,"open":60.08,"volume":2252900},{"timestamp":1439213400,"date":"2015-08-10","index":5850,"close":61.6,"high":61.73,"low":60.3,"open":60.3,"volume":2345100},{"timestamp":1439299800,"date":"2015-08-11","index":5851,"close":61.41,"high":61.59,"low":60.79,"open":61.27,"volume":1907700},{"timestamp":1439386200,"date":"2015-08-12","index":5852,"close":61.5,"high":64.18,"low":59.07,"open":60.2,"volume":5861900}],"post":[{"timestamp":1439472600,"date":"2015-08-13","index":5853,"close":56.11,"high":57.66,"low":54.52,"open":56.93,"volume":16453600},{"timestamp":1439559000,"date":"2015-08-14","index":5854,"close":55.54,"high":55.95,"low":55.1,"open":55.61,"volume":6049200},{"timestamp":1439818200,"date":"2015-08-17","index":5855,"close":55.66,"high":55.8,"low":54.75,"open":55.14,"volume":3121500},{"timestamp":1439904600,"date":"2015-08-18","index":5856,"close":55.45,"high":55.9,"low":55.21,"open":55.79,"volume":2688500},{"timestamp":1439991000,"date":"2015-08-19","index":5857,"close":54.74,"high":55.56,"low":54.4,"open":55.25,"volume":3448600},{"timestamp":1440077400,"date":"2015-08-20","index":5858,"close":53.69,"high":54.41,"low":53.55,"open":54.21,"volume":5533400},{"timestamp":1440163800,"date":"2015-08-21","index":5859,"close":52.3,"high":53.79,"low":52.11,"open":53.23,"volume":4478800},{"timestamp":1440423000,"date":"2015-08-24","index":5860,"close":50.43,"high":51.89,"low":49.27,"open":49.34,"volume":6720300},{"timestamp":1440509400,"date":"2015-08-25","index":5861,"close":49.18,"high":51.4,"low":49.16,"open":51.34,"volume":8454800},{"timestamp":1440595800,"date":"2015-08-26","index":5862,"close":50.86,"high":50.9,"low":49.09,"open":50.18,"volume":2779300},{"timestamp":1440682200,"date":"2015-08-27","index":5863,"close":51.34,"high":51.9,"low":50.44,"open":51.18,"volume":3155300}]},{"date":"2015-05-14","estimated":0.55,"reported":0.63,"pre":[{"timestamp":1430314200,"date":"2015-04-29","index":5779,"close":71.1,"high":73.1,"low":71.1,"open":72.73,"volume":3668300},{"timestamp":1430400600,"date":"2015-04-30","index":5780,"close":71.65,"high":72.17,"low":70.9,"open":71.02,"volume":3889200},{"timestamp":1430487000,"date":"2015-05-01","index":5781,"close":73.09,"high":73.25,"low":71.26,"open":71.59,"volume":2272300},{"timestamp":1430746200,"date":"2015-05-04","index":5782,"close":73.13,"high":73.6,"low":72.78,"open":73.12,"volume":1862000},{"timestamp":1430832600,"date":"2015-05-05","index":5783,"close":71.55,"high":73.26,"low":71.41,"open":72.78,"volume":2632300},{"timestamp":1430919000,"date":"2015-05-06","index":5784,"close":72.96,"high":73.03,"low":71.63,"open":72.12,"volume":2866300},{"timestamp":1431005400,"date":"2015-05-07","index":5785,"close":73.36,"high":73.71,"low":72.31,"open":73.09,"volume":2284800},{"timestamp":1431091800,"date":"2015-05-08","index":5786,"close":74.28,"high":74.89,"low":73.68,"open":74,"volume":3115600},{"timestamp":1431351000,"date":"2015-05-11","index":5787,"close":74.3,"high":75.24,"low":74.02,"open":75,"volume":3353200},{"timestamp":1431437400,"date":"2015-05-12","index":5788,"close":74.3,"high":74.8,"low":73.8,"open":74.13,"volume":2865000},{"timestamp":1431523800,"date":"2015-05-13","index":5789,"close":74.51,"high":74.68,"low":73.19,"open":73.91,"volume":4728000}],"post":[{"timestamp":1431610200,"date":"2015-05-14","index":5790,"close":64.62,"high":68.08,"low":64.25,"open":67.09,"volume":25648400},{"timestamp":1431696600,"date":"2015-05-15","index":5791,"close":66.13,"high":66.25,"low":64.17,"open":64.71,"volume":8833200},{"timestamp":1431955800,"date":"2015-05-18","index":5792,"close":66.07,"high":66.8,"low":65.6,"open":66.23,"volume":5796300},{"timestamp":1432042200,"date":"2015-05-19","index":5793,"close":66.5,"high":66.52,"low":65.71,"open":66.32,"volume":4414300},{"timestamp":1432128600,"date":"2015-05-20","index":5794,"close":65.84,"high":66.86,"low":65.79,"open":66.56,"volume":3764900},{"timestamp":1432215000,"date":"2015-05-21","index":5795,"close":65.91,"high":66.6,"low":65.51,"open":65.61,"volume":3428100},{"timestamp":1432301400,"date":"2015-05-22","index":5796,"close":66.1,"high":66.8,"low":65.98,"open":66.06,"volume":2877300},{"timestamp":1432647000,"date":"2015-05-26","index":5797,"close":65.11,"high":66.5,"low":64.95,"open":66.1,"volume":2759700},{"timestamp":1432733400,"date":"2015-05-27","index":5798,"close":65.39,"high":66.03,"low":65.2,"open":65.4,"volume":3026600},{"timestamp":1432819800,"date":"2015-05-28","index":5799,"close":65.38,"high":66.33,"low":65.27,"open":65.61,"volume":3063100},{"timestamp":1432906200,"date":"2015-05-29","index":5800,"close":65.49,"high":65.77,"low":64.92,"open":65.24,"volume":2966300}]},{"date":"2015-02-26","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":5725,"close":69.58,"high":69.89,"low":69.15,"open":69.72,"volume":3178200},{"timestamp":1423665000,"date":"2015-02-11","index":5726,"close":69.47,"high":70.25,"low":69.17,"open":69.75,"volume":2978100},{"timestamp":1423751400,"date":"2015-02-12","index":5727,"close":68.83,"high":70.2,"low":68.76,"open":70.16,"volume":3538100},{"timestamp":1423837800,"date":"2015-02-13","index":5728,"close":68.25,"high":68.99,"low":67.84,"open":68.95,"volume":2850200},{"timestamp":1424183400,"date":"2015-02-17","index":5729,"close":68.85,"high":68.97,"low":67.43,"open":67.95,"volume":2578200},{"timestamp":1424269800,"date":"2015-02-18","index":5730,"close":68.75,"high":68.87,"low":68.21,"open":68.64,"volume":2626400},{"timestamp":1424356200,"date":"2015-02-19","index":5731,"close":68.37,"high":69.03,"low":68.23,"open":68.74,"volume":2175800},{"timestamp":1424442600,"date":"2015-02-20","index":5732,"close":69.5,"high":69.58,"low":67.83,"open":68.25,"volume":2332500},{"timestamp":1424701800,"date":"2015-02-23","index":5733,"close":70,"high":70.16,"low":69.15,"open":69.65,"volume":4023700},{"timestamp":1424788200,"date":"2015-02-24","index":5734,"close":69.97,"high":70.44,"low":69.13,"open":70,"volume":3246900},{"timestamp":1424874600,"date":"2015-02-25","index":5735,"close":70.9,"high":71.43,"low":69.63,"open":70,"volume":4372900}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":5736,"close":71.69,"high":73.2,"low":69.4,"open":70.73,"volume":5530500},{"timestamp":1425047400,"date":"2015-02-27","index":5737,"close":73.8,"high":74.66,"low":71.98,"open":72.16,"volume":6150700},{"timestamp":1425306600,"date":"2015-03-02","index":5738,"close":74.26,"high":74.41,"low":72.9,"open":73.4,"volume":4168500},{"timestamp":1425393000,"date":"2015-03-03","index":5739,"close":74.5,"high":74.94,"low":73.58,"open":74.44,"volume":3081200},{"timestamp":1425479400,"date":"2015-03-04","index":5740,"close":74.3,"high":74.7,"low":73.94,"open":74.45,"volume":2411600},{"timestamp":1425565800,"date":"2015-03-05","index":5741,"close":73.6,"high":74.72,"low":73.6,"open":74.59,"volume":2723100},{"timestamp":1425652200,"date":"2015-03-06","index":5742,"close":73.36,"high":74.09,"low":73.15,"open":73.61,"volume":2211800},{"timestamp":1425907800,"date":"2015-03-09","index":5743,"close":73.71,"high":74.02,"low":73,"open":73.26,"volume":2016000},{"timestamp":1425994200,"date":"2015-03-10","index":5744,"close":73.91,"high":74.04,"low":73.09,"open":73.43,"volume":2803100},{"timestamp":1426080600,"date":"2015-03-11","index":5745,"close":73.85,"high":74.37,"low":73.33,"open":73.85,"volume":1821900},{"timestamp":1426167000,"date":"2015-03-12","index":5746,"close":74.41,"high":74.66,"low":73.86,"open":73.86,"volume":1482800}]},{"date":"2014-11-13","estimated":0.74,"reported":0.7,"pre":[{"timestamp":1414589400,"date":"2014-10-29","index":5655,"close":54.44,"high":55.05,"low":54.07,"open":54.47,"volume":3545800},{"timestamp":1414675800,"date":"2014-10-30","index":5656,"close":54.8,"high":55.17,"low":54.21,"open":54.23,"volume":2165700},{"timestamp":1414762200,"date":"2014-10-31","index":5657,"close":54.22,"high":55.47,"low":53.86,"open":55.38,"volume":3384900},{"timestamp":1415025000,"date":"2014-11-03","index":5658,"close":54.95,"high":55,"low":54.01,"open":54.28,"volume":2184600},{"timestamp":1415111400,"date":"2014-11-04","index":5659,"close":55.17,"high":55.2,"low":54.11,"open":54.71,"volume":2236000},{"timestamp":1415197800,"date":"2014-11-05","index":5660,"close":55.09,"high":55.62,"low":54.86,"open":55.47,"volume":1838600},{"timestamp":1415284200,"date":"2014-11-06","index":5661,"close":56.81,"high":56.97,"low":55.1,"open":55.13,"volume":3660300},{"timestamp":1415370600,"date":"2014-11-07","index":5662,"close":57.22,"high":57.7,"low":56.48,"open":56.64,"volume":2439500},{"timestamp":1415629800,"date":"2014-11-10","index":5663,"close":56.57,"high":57.55,"low":56.52,"open":57.11,"volume":2108600},{"timestamp":1415716200,"date":"2014-11-11","index":5664,"close":56.23,"high":56.7,"low":55.92,"open":56.4,"volume":1916900},{"timestamp":1415802600,"date":"2014-11-12","index":5665,"close":57.91,"high":57.98,"low":56.03,"open":56.23,"volume":4057100}],"post":[{"timestamp":1415889000,"date":"2014-11-13","index":5666,"close":56.07,"high":57.1,"low":55.32,"open":56.31,"volume":4895600},{"timestamp":1415975400,"date":"2014-11-14","index":5667,"close":57.12,"high":57.18,"low":55.81,"open":56.07,"volume":2543100},{"timestamp":1416234600,"date":"2014-11-17","index":5668,"close":57.34,"high":57.76,"low":56.68,"open":56.97,"volume":2461400},{"timestamp":1416321000,"date":"2014-11-18","index":5669,"close":57.13,"high":57.33,"low":56.32,"open":57.14,"volume":2084200},{"timestamp":1416407400,"date":"2014-11-19","index":5670,"close":57.4,"high":57.59,"low":56.99,"open":57.21,"volume":1604600},{"timestamp":1416493800,"date":"2014-11-20","index":5671,"close":58.34,"high":58.6,"low":57.22,"open":57.33,"volume":1659100},{"timestamp":1416580200,"date":"2014-11-21","index":5672,"close":58.22,"high":58.89,"low":57.68,"open":58.84,"volume":2308700},{"timestamp":1416839400,"date":"2014-11-24","index":5673,"close":58.92,"high":59.2,"low":58.4,"open":58.42,"volume":3085400},{"timestamp":1416925800,"date":"2014-11-25","index":5674,"close":58.83,"high":59.78,"low":58.75,"open":59.19,"volume":2652100},{"timestamp":1417012200,"date":"2014-11-26","index":5675,"close":58.67,"high":59.35,"low":58.47,"open":58.73,"volume":2375900},{"timestamp":1417185000,"date":"2014-11-28","index":5676,"close":59.62,"high":59.88,"low":58.74,"open":59.15,"volume":1848700}]},{"date":"2014-08-14","estimated":1.07,"reported":1.13,"pre":[{"timestamp":1406727000,"date":"2014-07-30","index":5591,"close":53.56,"high":54.2,"low":52.02,"open":52.1,"volume":4392400},{"timestamp":1406813400,"date":"2014-07-31","index":5592,"close":53.54,"high":54.13,"low":53.02,"open":53.12,"volume":3436100},{"timestamp":1406899800,"date":"2014-08-01","index":5593,"close":53.56,"high":53.71,"low":53.07,"open":53.35,"volume":2635600},{"timestamp":1407159000,"date":"2014-08-04","index":5594,"close":53.74,"high":54.14,"low":53.62,"open":53.65,"volume":2600100},{"timestamp":1407245400,"date":"2014-08-05","index":5595,"close":53.96,"high":54.3,"low":53.18,"open":53.34,"volume":2122300},{"timestamp":1407331800,"date":"2014-08-06","index":5596,"close":54.73,"high":55,"low":53.6,"open":53.75,"volume":2819000},{"timestamp":1407418200,"date":"2014-08-07","index":5597,"close":54.45,"high":55.25,"low":54.38,"open":55.01,"volume":3486200},{"timestamp":1407504600,"date":"2014-08-08","index":5598,"close":55.72,"high":55.83,"low":54.47,"open":54.52,"volume":2585700},{"timestamp":1407763800,"date":"2014-08-11","index":5599,"close":55.83,"high":56.23,"low":55.46,"open":55.94,"volume":3170800},{"timestamp":1407850200,"date":"2014-08-12","index":5600,"close":55.93,"high":56.08,"low":55.37,"open":55.46,"volume":2074600},{"timestamp":1407936600,"date":"2014-08-13","index":5601,"close":55.11,"high":55.13,"low":54.03,"open":54.75,"volume":5935100}],"post":[{"timestamp":1408023000,"date":"2014-08-14","index":5602,"close":56.91,"high":57.73,"low":56.55,"open":57.18,"volume":7347600},{"timestamp":1408109400,"date":"2014-08-15","index":5603,"close":56.88,"high":57.08,"low":55.99,"open":57.07,"volume":2990000},{"timestamp":1408368600,"date":"2014-08-18","index":5604,"close":57.55,"high":57.73,"low":56.83,"open":57.2,"volume":1997200},{"timestamp":1408455000,"date":"2014-08-19","index":5605,"close":57.74,"high":58.32,"low":57.42,"open":57.88,"volume":3244400},{"timestamp":1408541400,"date":"2014-08-20","index":5606,"close":58.88,"high":59.2,"low":57.61,"open":57.84,"volume":3406300},{"timestamp":1408627800,"date":"2014-08-21","index":5607,"close":59.29,"high":59.59,"low":58.65,"open":58.86,"volume":2911000},{"timestamp":1408714200,"date":"2014-08-22","index":5608,"close":59.43,"high":59.89,"low":59.31,"open":59.5,"volume":2611000},{"timestamp":1408973400,"date":"2014-08-25","index":5609,"close":59.61,"high":59.88,"low":59.21,"open":59.78,"volume":1244300},{"timestamp":1409059800,"date":"2014-08-26","index":5610,"close":59.47,"high":59.9,"low":59.33,"open":59.66,"volume":1152600},{"timestamp":1409146200,"date":"2014-08-27","index":5611,"close":59.66,"high":59.72,"low":59.12,"open":59.61,"volume":1535100},{"timestamp":1409232600,"date":"2014-08-28","index":5612,"close":59.4,"high":59.51,"low":58.75,"open":59.18,"volume":1240700}]},{"date":"2014-05-15","estimated":0.62,"reported":0.6,"pre":[{"timestamp":1398864600,"date":"2014-04-30","index":5528,"close":54.79,"high":55.21,"low":54.38,"open":55.21,"volume":2111000},{"timestamp":1398951000,"date":"2014-05-01","index":5529,"close":55.24,"high":55.48,"low":54.69,"open":54.89,"volume":1639000},{"timestamp":1399037400,"date":"2014-05-02","index":5530,"close":55.72,"high":56.23,"low":55.26,"open":55.37,"volume":1569400},{"timestamp":1399296600,"date":"2014-05-05","index":5531,"close":55.34,"high":55.95,"low":55.01,"open":55.35,"volume":1846000},{"timestamp":1399383000,"date":"2014-05-06","index":5532,"close":53.84,"high":55.15,"low":53.63,"open":55.12,"volume":2877000},{"timestamp":1399469400,"date":"2014-05-07","index":5533,"close":53.6,"high":53.99,"low":52.82,"open":53.99,"volume":3042600},{"timestamp":1399555800,"date":"2014-05-08","index":5534,"close":53.86,"high":54.83,"low":53.56,"open":53.71,"volume":2672900},{"timestamp":1399642200,"date":"2014-05-09","index":5535,"close":54.75,"high":54.84,"low":53.66,"open":53.87,"volume":2845000},{"timestamp":1399901400,"date":"2014-05-12","index":5536,"close":55.6,"high":55.86,"low":54.96,"open":54.96,"volume":2880500},{"timestamp":1399987800,"date":"2014-05-13","index":5537,"close":55.89,"high":56.14,"low":55.31,"open":55.66,"volume":2900300},{"timestamp":1400074200,"date":"2014-05-14","index":5538,"close":54.03,"high":56.03,"low":53.83,"open":55.83,"volume":4877000}],"post":[{"timestamp":1400160600,"date":"2014-05-15","index":5539,"close":52.21,"high":54.02,"low":52.17,"open":52.3,"volume":6679800},{"timestamp":1400247000,"date":"2014-05-16","index":5540,"close":53.26,"high":53.38,"low":51.83,"open":52.42,"volume":3495200},{"timestamp":1400506200,"date":"2014-05-19","index":5541,"close":53.04,"high":53.56,"low":52.74,"open":53.07,"volume":2512000},{"timestamp":1400592600,"date":"2014-05-20","index":5542,"close":52.35,"high":53,"low":51.89,"open":52.89,"volume":2193700},{"timestamp":1400679000,"date":"2014-05-21","index":5543,"close":52.7,"high":53.28,"low":52.31,"open":52.44,"volume":1794200},{"timestamp":1400765400,"date":"2014-05-22","index":5544,"close":52.88,"high":53.39,"low":52.64,"open":52.9,"volume":1779700},{"timestamp":1400851800,"date":"2014-05-23","index":5545,"close":52.83,"high":52.97,"low":52.54,"open":52.81,"volume":1362300},{"timestamp":1401197400,"date":"2014-05-27","index":5546,"close":54.3,"high":54.31,"low":52.95,"open":53.33,"volume":3142000},{"timestamp":1401283800,"date":"2014-05-28","index":5547,"close":53.96,"high":54.19,"low":53.36,"open":54.19,"volume":1896800},{"timestamp":1401370200,"date":"2014-05-29","index":5548,"close":54.48,"high":54.55,"low":53.94,"open":54.03,"volume":1716700},{"timestamp":1401456600,"date":"2014-05-30","index":5549,"close":54.44,"high":54.89,"low":53.84,"open":54.34,"volume":2883300}]},{"date":"2014-02-27","estimated":1.53,"reported":1.56,"pre":[{"timestamp":1392129000,"date":"2014-02-11","index":5474,"close":51.58,"high":51.8,"low":50.77,"open":50.98,"volume":2902900},{"timestamp":1392215400,"date":"2014-02-12","index":5475,"close":51.25,"high":52,"low":50.93,"open":51.65,"volume":1588600},{"timestamp":1392301800,"date":"2014-02-13","index":5476,"close":51.13,"high":51.32,"low":50.52,"open":51.1,"volume":2306700},{"timestamp":1392388200,"date":"2014-02-14","index":5477,"close":51.27,"high":51.86,"low":50.81,"open":51.1,"volume":2104100},{"timestamp":1392733800,"date":"2014-02-18","index":5478,"close":51.66,"high":52.02,"low":50.84,"open":51.58,"volume":2260600},{"timestamp":1392820200,"date":"2014-02-19","index":5479,"close":51.16,"high":51.6,"low":50.71,"open":51.6,"volume":2545000},{"timestamp":1392906600,"date":"2014-02-20","index":5480,"close":51.87,"high":51.95,"low":51.21,"open":51.38,"volume":1915500},{"timestamp":1392993000,"date":"2014-02-21","index":5481,"close":51.89,"high":52.09,"low":51.65,"open":51.77,"volume":1898700},{"timestamp":1393252200,"date":"2014-02-24","index":5482,"close":51.95,"high":52.4,"low":51.88,"open":51.91,"volume":2486600},{"timestamp":1393338600,"date":"2014-02-25","index":5483,"close":53.21,"high":53.55,"low":51.94,"open":51.96,"volume":2271600},{"timestamp":1393425000,"date":"2014-02-26","index":5484,"close":54.44,"high":54.94,"low":53.33,"open":53.42,"volume":4639600}],"post":[{"timestamp":1393511400,"date":"2014-02-27","index":5485,"close":55.74,"high":57.33,"low":53.35,"open":54.89,"volume":6703800},{"timestamp":1393597800,"date":"2014-02-28","index":5486,"close":56.19,"high":56.72,"low":55.64,"open":55.85,"volume":2979100},{"timestamp":1393857000,"date":"2014-03-03","index":5487,"close":56.11,"high":56.31,"low":55.52,"open":55.6,"volume":2399300},{"timestamp":1393943400,"date":"2014-03-04","index":5488,"close":55.89,"high":56.69,"low":55.71,"open":56.61,"volume":1995100},{"timestamp":1394029800,"date":"2014-03-05","index":5489,"close":55.01,"high":56.18,"low":54.48,"open":55.88,"volume":3974700},{"timestamp":1394116200,"date":"2014-03-06","index":5490,"close":54.73,"high":55.33,"low":54.63,"open":55.25,"volume":2506800},{"timestamp":1394202600,"date":"2014-03-07","index":5491,"close":55.45,"high":55.96,"low":54.78,"open":55.04,"volume":3240600},{"timestamp":1394458200,"date":"2014-03-10","index":5492,"close":55.04,"high":55.29,"low":54.75,"open":54.75,"volume":2209200},{"timestamp":1394544600,"date":"2014-03-11","index":5493,"close":55.42,"high":55.87,"low":54.91,"open":55.06,"volume":2316200},{"timestamp":1394631000,"date":"2014-03-12","index":5494,"close":55.17,"high":55.37,"low":54.92,"open":55.17,"volume":1655500},{"timestamp":1394717400,"date":"2014-03-13","index":5495,"close":54.49,"high":55.8,"low":54.1,"open":55.33,"volume":2480300}]},{"date":"2013-11-14","estimated":0.86,"reported":0.81,"pre":[{"timestamp":1383139800,"date":"2013-10-30","index":5404,"close":56.96,"high":57.49,"low":56.3,"open":57.04,"volume":2643500},{"timestamp":1383226200,"date":"2013-10-31","index":5405,"close":56.8,"high":57.04,"low":56.23,"open":57.02,"volume":1739200},{"timestamp":1383312600,"date":"2013-11-01","index":5406,"close":56.85,"high":57.14,"low":56.4,"open":56.92,"volume":2544800},{"timestamp":1383575400,"date":"2013-11-04","index":5407,"close":58.47,"high":58.93,"low":57.64,"open":57.64,"volume":3979000},{"timestamp":1383661800,"date":"2013-11-05","index":5408,"close":57.73,"high":58.47,"low":57.47,"open":58.45,"volume":2310700},{"timestamp":1383748200,"date":"2013-11-06","index":5409,"close":58.06,"high":58.24,"low":57.54,"open":57.77,"volume":2002200},{"timestamp":1383834600,"date":"2013-11-07","index":5410,"close":56.54,"high":58.07,"low":56.43,"open":57.75,"volume":3467100},{"timestamp":1383921000,"date":"2013-11-08","index":5411,"close":57.03,"high":57.68,"low":56.36,"open":56.38,"volume":2854400},{"timestamp":1384180200,"date":"2013-11-11","index":5412,"close":57.67,"high":57.82,"low":56.98,"open":57.16,"volume":2243200},{"timestamp":1384266600,"date":"2013-11-12","index":5413,"close":57.6,"high":57.83,"low":57.29,"open":57.62,"volume":1884500},{"timestamp":1384353000,"date":"2013-11-13","index":5414,"close":58.26,"high":59,"low":57.27,"open":58.26,"volume":6387600}],"post":[{"timestamp":1384439400,"date":"2013-11-14","index":5415,"close":53.55,"high":54.55,"low":53.03,"open":53.61,"volume":14671600},{"timestamp":1384525800,"date":"2013-11-15","index":5416,"close":53.95,"high":54.46,"low":53.21,"open":53.29,"volume":4930600},{"timestamp":1384785000,"date":"2013-11-18","index":5417,"close":53.69,"high":54.4,"low":53.49,"open":54.08,"volume":3977400},{"timestamp":1384871400,"date":"2013-11-19","index":5418,"close":53.84,"high":54.37,"low":53.68,"open":53.69,"volume":2913300},{"timestamp":1384957800,"date":"2013-11-20","index":5419,"close":54.71,"high":55.09,"low":53.63,"open":53.92,"volume":2728300},{"timestamp":1385044200,"date":"2013-11-21","index":5420,"close":54.8,"high":55.14,"low":54.2,"open":54.44,"volume":2916000},{"timestamp":1385130600,"date":"2013-11-22","index":5421,"close":55.15,"high":55.29,"low":54.68,"open":54.77,"volume":1539800},{"timestamp":1385389800,"date":"2013-11-25","index":5422,"close":55.85,"high":56.16,"low":55.4,"open":55.4,"volume":2428900},{"timestamp":1385476200,"date":"2013-11-26","index":5423,"close":55.89,"high":56.28,"low":55.59,"open":55.85,"volume":2205400},{"timestamp":1385562600,"date":"2013-11-27","index":5424,"close":55.92,"high":56.62,"low":55.65,"open":55.82,"volume":2277200},{"timestamp":1385735400,"date":"2013-11-29","index":5425,"close":55.28,"high":56.21,"low":55.23,"open":56.17,"volume":1435300}]},{"date":"2013-08-15","estimated":1.04,"reported":1.04,"pre":[{"timestamp":1375277400,"date":"2013-07-31","index":5340,"close":52.98,"high":53.73,"low":52.85,"open":53.05,"volume":1284600},{"timestamp":1375363800,"date":"2013-08-01","index":5341,"close":54.16,"high":54.38,"low":53.31,"open":53.4,"volume":2378400},{"timestamp":1375450200,"date":"2013-08-02","index":5342,"close":53.56,"high":54.14,"low":53.41,"open":54.05,"volume":1752300},{"timestamp":1375709400,"date":"2013-08-05","index":5343,"close":53.19,"high":53.52,"low":52.77,"open":53.47,"volume":1325200},{"timestamp":1375795800,"date":"2013-08-06","index":5344,"close":51.69,"high":53.03,"low":51.18,"open":52.97,"volume":3840700},{"timestamp":1375882200,"date":"2013-08-07","index":5345,"close":50.96,"high":51.54,"low":50.89,"open":51.5,"volume":1995900},{"timestamp":1375968600,"date":"2013-08-08","index":5346,"close":51.02,"high":51.51,"low":50.55,"open":51.14,"volume":2226900},{"timestamp":1376055000,"date":"2013-08-09","index":5347,"close":50.69,"high":50.92,"low":50.41,"open":50.92,"volume":2108400},{"timestamp":1376314200,"date":"2013-08-12","index":5348,"close":51.22,"high":51.36,"low":50.16,"open":50.33,"volume":2045100},{"timestamp":1376400600,"date":"2013-08-13","index":5349,"close":50.83,"high":51.45,"low":50.43,"open":51.29,"volume":2174900},{"timestamp":1376487000,"date":"2013-08-14","index":5350,"close":50.84,"high":50.94,"low":50.05,"open":50.58,"volume":3585700}],"post":[{"timestamp":1376573400,"date":"2013-08-15","index":5351,"close":53.51,"high":54.52,"low":52,"open":52,"volume":9018100},{"timestamp":1376659800,"date":"2013-08-16","index":5352,"close":52.27,"high":53.47,"low":52.16,"open":53.27,"volume":3126700},{"timestamp":1376919000,"date":"2013-08-19","index":5353,"close":51.56,"high":52.53,"low":51.16,"open":52.21,"volume":2778000},{"timestamp":1377005400,"date":"2013-08-20","index":5354,"close":52.22,"high":52.66,"low":51.54,"open":51.56,"volume":2482000},{"timestamp":1377091800,"date":"2013-08-21","index":5355,"close":51.78,"high":52.48,"low":51.49,"open":52.21,"volume":1400400},{"timestamp":1377178200,"date":"2013-08-22","index":5356,"close":51.56,"high":51.94,"low":51.27,"open":51.51,"volume":1454200},{"timestamp":1377264600,"date":"2013-08-23","index":5357,"close":51,"high":51.82,"low":50.89,"open":51.75,"volume":2096000},{"timestamp":1377523800,"date":"2013-08-26","index":5358,"close":50.38,"high":51.37,"low":50.34,"open":51.06,"volume":2461400},{"timestamp":1377610200,"date":"2013-08-27","index":5359,"close":49.84,"high":50.36,"low":49.57,"open":49.94,"volume":1679300},{"timestamp":1377696600,"date":"2013-08-28","index":5360,"close":50.24,"high":50.8,"low":49.73,"open":49.78,"volume":1611400},{"timestamp":1377783000,"date":"2013-08-29","index":5361,"close":50.88,"high":51.3,"low":50.09,"open":50.19,"volume":2440000}]},{"date":"2013-05-16","estimated":0.56,"reported":0.66,"pre":[{"timestamp":1367415000,"date":"2013-05-01","index":5277,"close":46.6,"high":47.25,"low":46.58,"open":46.98,"volume":1950900},{"timestamp":1367501400,"date":"2013-05-02","index":5278,"close":47,"high":47.55,"low":46.55,"open":46.83,"volume":2035600},{"timestamp":1367587800,"date":"2013-05-03","index":5279,"close":48.31,"high":48.34,"low":47,"open":47.34,"volume":2602200},{"timestamp":1367847000,"date":"2013-05-06","index":5280,"close":48.24,"high":48.73,"low":48.03,"open":48.37,"volume":2365600},{"timestamp":1367933400,"date":"2013-05-07","index":5281,"close":47.66,"high":47.68,"low":46.97,"open":47.62,"volume":3207300},{"timestamp":1368019800,"date":"2013-05-08","index":5282,"close":47,"high":47.49,"low":46.86,"open":47.42,"volume":4769700},{"timestamp":1368106200,"date":"2013-05-09","index":5283,"close":48.21,"high":48.76,"low":46.93,"open":46.93,"volume":4345300},{"timestamp":1368192600,"date":"2013-05-10","index":5284,"close":48.9,"high":48.91,"low":47.99,"open":48.19,"volume":2460900},{"timestamp":1368451800,"date":"2013-05-13","index":5285,"close":48.17,"high":49.03,"low":48.11,"open":48.87,"volume":2493000},{"timestamp":1368538200,"date":"2013-05-14","index":5286,"close":49.19,"high":49.31,"low":48.1,"open":48.19,"volume":2889600},{"timestamp":1368624600,"date":"2013-05-15","index":5287,"close":49.68,"high":49.74,"low":48.87,"open":49.19,"volume":3239300}],"post":[{"timestamp":1368711000,"date":"2013-05-16","index":5288,"close":52.03,"high":52.94,"low":51.45,"open":52.82,"volume":11672600},{"timestamp":1368797400,"date":"2013-05-17","index":5289,"close":51.58,"high":52.3,"low":51.38,"open":51.79,"volume":3350100},{"timestamp":1369056600,"date":"2013-05-20","index":5290,"close":51.2,"high":51.45,"low":50.75,"open":51.37,"volume":3055400},{"timestamp":1369143000,"date":"2013-05-21","index":5291,"close":52.35,"high":52.72,"low":50.91,"open":50.93,"volume":4257900},{"timestamp":1369229400,"date":"2013-05-22","index":5292,"close":52.08,"high":52.44,"low":51.66,"open":52.17,"volume":3650900},{"timestamp":1369315800,"date":"2013-05-23","index":5293,"close":52.14,"high":52.27,"low":51.73,"open":51.77,"volume":2814300},{"timestamp":1369402200,"date":"2013-05-24","index":5294,"close":51.91,"high":52.01,"low":51.46,"open":51.73,"volume":1408000},{"timestamp":1369747800,"date":"2013-05-28","index":5295,"close":51.63,"high":52.28,"low":51.49,"open":52.2,"volume":2436400},{"timestamp":1369834200,"date":"2013-05-29","index":5296,"close":51.54,"high":51.77,"low":50.8,"open":51.36,"volume":1723400},{"timestamp":1369920600,"date":"2013-05-30","index":5297,"close":51.12,"high":51.71,"low":51.08,"open":51.43,"volume":1300400},{"timestamp":1370007000,"date":"2013-05-31","index":5298,"close":51.41,"high":51.82,"low":51,"open":51.08,"volume":2343200}]},{"date":"2013-02-28","estimated":1.63,"reported":1.66,"pre":[{"timestamp":1360679400,"date":"2013-02-12","index":5223,"close":46.06,"high":46.26,"low":45.97,"open":46,"volume":1623800},{"timestamp":1360765800,"date":"2013-02-13","index":5224,"close":46.6,"high":46.61,"low":46.08,"open":46.19,"volume":2320500},{"timestamp":1360852200,"date":"2013-02-14","index":5225,"close":46.98,"high":47.16,"low":46.49,"open":46.5,"volume":2299100},{"timestamp":1360938600,"date":"2013-02-15","index":5226,"close":46.34,"high":46.97,"low":45.84,"open":46.74,"volume":3898700},{"timestamp":1361284200,"date":"2013-02-19","index":5227,"close":46.48,"high":46.84,"low":46,"open":46.57,"volume":3173500},{"timestamp":1361370600,"date":"2013-02-20","index":5228,"close":46.57,"high":48.24,"low":46.57,"open":46.86,"volume":4375000},{"timestamp":1361457000,"date":"2013-02-21","index":5229,"close":46.51,"high":46.79,"low":46.11,"open":46.41,"volume":2213500},{"timestamp":1361543400,"date":"2013-02-22","index":5230,"close":46.19,"high":46.75,"low":46.06,"open":46.63,"volume":2003600},{"timestamp":1361802600,"date":"2013-02-25","index":5231,"close":45.51,"high":46.47,"low":45.51,"open":46.27,"volume":1849400},{"timestamp":1361889000,"date":"2013-02-26","index":5232,"close":45.64,"high":45.95,"low":45.23,"open":45.8,"volume":1981600},{"timestamp":1361975400,"date":"2013-02-27","index":5233,"close":46.61,"high":46.63,"low":45.54,"open":45.72,"volume":2856500}],"post":[{"timestamp":1362061800,"date":"2013-02-28","index":5234,"close":46.1,"high":46.64,"low":44.57,"open":45,"volume":7820100},{"timestamp":1362148200,"date":"2013-03-01","index":5235,"close":46.17,"high":46.33,"low":45.85,"open":46,"volume":3322500},{"timestamp":1362407400,"date":"2013-03-04","index":5236,"close":46.39,"high":46.76,"low":46.08,"open":46.14,"volume":2007400},{"timestamp":1362493800,"date":"2013-03-05","index":5237,"close":46.67,"high":46.77,"low":46.22,"open":46.41,"volume":2248200},{"timestamp":1362580200,"date":"2013-03-06","index":5238,"close":46.27,"high":46.77,"low":46.15,"open":46.66,"volume":1606600},{"timestamp":1362666600,"date":"2013-03-07","index":5239,"close":46.19,"high":46.64,"low":46.12,"open":46.43,"volume":1397300},{"timestamp":1362753000,"date":"2013-03-08","index":5240,"close":46.66,"high":46.91,"low":46.07,"open":46.31,"volume":2549300},{"timestamp":1363008600,"date":"2013-03-11","index":5241,"close":47.05,"high":47.05,"low":46.23,"open":46.38,"volume":1792500},{"timestamp":1363095000,"date":"2013-03-12","index":5242,"close":47.33,"high":47.56,"low":46.92,"open":47.01,"volume":2234500},{"timestamp":1363181400,"date":"2013-03-13","index":5243,"close":48.82,"high":48.98,"low":47.45,"open":47.46,"volume":3966600},{"timestamp":1363267800,"date":"2013-03-14","index":5244,"close":49.08,"high":49.2,"low":48.69,"open":48.9,"volume":2499700}]},{"date":"2012-11-08","estimated":0.88,"reported":0.91,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":5148,"close":52.37,"high":52.92,"low":52.03,"open":52.92,"volume":2255400},{"timestamp":1350999000,"date":"2012-10-23","index":5149,"close":51.71,"high":52.01,"low":51.4,"open":51.96,"volume":2253800},{"timestamp":1351085400,"date":"2012-10-24","index":5150,"close":51.36,"high":51.82,"low":51.03,"open":51.8,"volume":2785000},{"timestamp":1351171800,"date":"2012-10-25","index":5151,"close":51.59,"high":51.72,"low":50.93,"open":51.69,"volume":1907100},{"timestamp":1351258200,"date":"2012-10-26","index":5152,"close":52.34,"high":52.78,"low":51.39,"open":51.51,"volume":3052300},{"timestamp":1351690200,"date":"2012-10-31","index":5153,"close":53.28,"high":53.72,"low":52.51,"open":52.89,"volume":4158000},{"timestamp":1351776600,"date":"2012-11-01","index":5154,"close":54.99,"high":55.25,"low":54.2,"open":54.73,"volume":6015400},{"timestamp":1351863000,"date":"2012-11-02","index":5155,"close":54.55,"high":55.21,"low":54.55,"open":55.12,"volume":2917600},{"timestamp":1352125800,"date":"2012-11-05","index":5156,"close":54.93,"high":55,"low":54.41,"open":54.45,"volume":2911500},{"timestamp":1352212200,"date":"2012-11-06","index":5157,"close":55.11,"high":55.11,"low":54.8,"open":55,"volume":4325700},{"timestamp":1352298600,"date":"2012-11-07","index":5158,"close":54.32,"high":55.03,"low":53.95,"open":54.75,"volume":2501600}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":5159,"close":51.55,"high":53.38,"low":51.51,"open":52.4,"volume":6280200},{"timestamp":1352471400,"date":"2012-11-09","index":5160,"close":51.66,"high":52.51,"low":51.05,"open":51.2,"volume":3137100},{"timestamp":1352730600,"date":"2012-11-12","index":5161,"close":51.18,"high":51.74,"low":51.11,"open":51.74,"volume":2132100},{"timestamp":1352817000,"date":"2012-11-13","index":5162,"close":51.11,"high":51.87,"low":50.88,"open":51.07,"volume":1789000},{"timestamp":1352903400,"date":"2012-11-14","index":5163,"close":51.23,"high":51.97,"low":51.14,"open":51.36,"volume":2514300},{"timestamp":1352989800,"date":"2012-11-15","index":5164,"close":51.19,"high":51.59,"low":50.69,"open":51.26,"volume":2172700},{"timestamp":1353076200,"date":"2012-11-16","index":5165,"close":51.03,"high":51.48,"low":50.7,"open":51.46,"volume":2617100},{"timestamp":1353335400,"date":"2012-11-19","index":5166,"close":52.23,"high":52.23,"low":51.29,"open":51.34,"volume":2192700},{"timestamp":1353421800,"date":"2012-11-20","index":5167,"close":52.14,"high":52.35,"low":51.59,"open":52.24,"volume":1541900},{"timestamp":1353508200,"date":"2012-11-21","index":5168,"close":51.97,"high":52.22,"low":51.63,"open":52.12,"volume":2247200},{"timestamp":1353681000,"date":"2012-11-23","index":5169,"close":52.25,"high":52.35,"low":51.63,"open":52.27,"volume":1357900}]},{"date":"2012-08-09","estimated":0.96,"reported":1,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":5086,"close":47.86,"high":48.38,"low":47.26,"open":48.29,"volume":3267500},{"timestamp":1343309400,"date":"2012-07-26","index":5087,"close":47.6,"high":48.64,"low":47.14,"open":48.61,"volume":3440100},{"timestamp":1343395800,"date":"2012-07-27","index":5088,"close":49.27,"high":49.69,"low":48.01,"open":48.03,"volume":4084100},{"timestamp":1343655000,"date":"2012-07-30","index":5089,"close":49.81,"high":50.17,"low":48.98,"open":49.2,"volume":2436600},{"timestamp":1343741400,"date":"2012-07-31","index":5090,"close":49.72,"high":50.29,"low":49.24,"open":49.53,"volume":3298700},{"timestamp":1343827800,"date":"2012-08-01","index":5091,"close":49.73,"high":50.96,"low":49.31,"open":50,"volume":3920900},{"timestamp":1343914200,"date":"2012-08-02","index":5092,"close":50.14,"high":51.85,"low":49.77,"open":49.83,"volume":3861200},{"timestamp":1344000600,"date":"2012-08-03","index":5093,"close":51.11,"high":51.72,"low":50.34,"open":51.17,"volume":3000800},{"timestamp":1344259800,"date":"2012-08-06","index":5094,"close":52.02,"high":52.15,"low":51.19,"open":51.25,"volume":3358000},{"timestamp":1344346200,"date":"2012-08-07","index":5095,"close":51.83,"high":52.38,"low":51.78,"open":52.37,"volume":2608500},{"timestamp":1344432600,"date":"2012-08-08","index":5096,"close":52.06,"high":52.33,"low":51.45,"open":51.58,"volume":2220800}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":5097,"close":51.42,"high":53.24,"low":51,"open":52.83,"volume":7603500},{"timestamp":1344605400,"date":"2012-08-10","index":5098,"close":51,"high":51.29,"low":50.29,"open":50.97,"volume":4847900},{"timestamp":1344864600,"date":"2012-08-13","index":5099,"close":50.63,"high":51.62,"low":50.56,"open":50.94,"volume":2950100},{"timestamp":1344951000,"date":"2012-08-14","index":5100,"close":50.71,"high":51,"low":50.47,"open":50.84,"volume":2873000},{"timestamp":1345037400,"date":"2012-08-15","index":5101,"close":51.03,"high":51.23,"low":50.62,"open":50.67,"volume":3000700},{"timestamp":1345123800,"date":"2012-08-16","index":5102,"close":51.36,"high":51.59,"low":50.8,"open":50.91,"volume":1831800},{"timestamp":1345210200,"date":"2012-08-17","index":5103,"close":51.96,"high":51.98,"low":51.27,"open":51.39,"volume":1722600},{"timestamp":1345469400,"date":"2012-08-20","index":5104,"close":51.93,"high":52,"low":51.65,"open":51.7,"volume":1478300},{"timestamp":1345555800,"date":"2012-08-21","index":5105,"close":51.7,"high":52.04,"low":51.46,"open":51.93,"volume":1816100},{"timestamp":1345642200,"date":"2012-08-22","index":5106,"close":51.49,"high":51.95,"low":51.27,"open":51.63,"volume":2482300},{"timestamp":1345728600,"date":"2012-08-23","index":5107,"close":51.45,"high":51.79,"low":51.22,"open":51.52,"volume":2165000}]},{"date":"2012-05-10","estimated":0.61,"reported":0.63,"pre":[{"timestamp":1335360600,"date":"2012-04-25","index":5023,"close":49.76,"high":50.06,"low":49.45,"open":49.76,"volume":2424000},{"timestamp":1335447000,"date":"2012-04-26","index":5024,"close":50.27,"high":50.72,"low":49.65,"open":49.81,"volume":2650400},{"timestamp":1335533400,"date":"2012-04-27","index":5025,"close":50.8,"high":51.44,"low":49.96,"open":50.3,"volume":2904200},{"timestamp":1335792600,"date":"2012-04-30","index":5026,"close":50.13,"high":50.72,"low":49.94,"open":50.64,"volume":2782600},{"timestamp":1335879000,"date":"2012-05-01","index":5027,"close":50.34,"high":50.66,"low":49.46,"open":49.96,"volume":3147100},{"timestamp":1335965400,"date":"2012-05-02","index":5028,"close":50.69,"high":51,"low":50.16,"open":50.24,"volume":2974200},{"timestamp":1336051800,"date":"2012-05-03","index":5029,"close":51.25,"high":51.7,"low":50.35,"open":50.49,"volume":5965300},{"timestamp":1336138200,"date":"2012-05-04","index":5030,"close":50.05,"high":51.24,"low":49.77,"open":51.22,"volume":6162100},{"timestamp":1336397400,"date":"2012-05-07","index":5031,"close":50.21,"high":50.48,"low":49.86,"open":49.93,"volume":3327400},{"timestamp":1336483800,"date":"2012-05-08","index":5032,"close":50.86,"high":51.2,"low":49.45,"open":49.86,"volume":6574000},{"timestamp":1336570200,"date":"2012-05-09","index":5033,"close":50.86,"high":51.55,"low":50.18,"open":50.4,"volume":5586200}],"post":[{"timestamp":1336656600,"date":"2012-05-10","index":5034,"close":48.66,"high":50.04,"low":48.36,"open":49.58,"volume":12675800},{"timestamp":1336743000,"date":"2012-05-11","index":5035,"close":48.18,"high":48.78,"low":48.06,"open":48.51,"volume":4895900},{"timestamp":1337002200,"date":"2012-05-14","index":5036,"close":47.26,"high":48.17,"low":47.22,"open":47.89,"volume":3471800},{"timestamp":1337088600,"date":"2012-05-15","index":5037,"close":46.9,"high":47.38,"low":46.66,"open":47,"volume":4481200},{"timestamp":1337175000,"date":"2012-05-16","index":5038,"close":46.84,"high":47.36,"low":46.14,"open":46.91,"volume":5490500},{"timestamp":1337261400,"date":"2012-05-17","index":5039,"close":46.42,"high":47.77,"low":46.38,"open":47.13,"volume":5774000},{"timestamp":1337347800,"date":"2012-05-18","index":5040,"close":47.19,"high":47.76,"low":46.67,"open":46.68,"volume":4718000},{"timestamp":1337607000,"date":"2012-05-21","index":5041,"close":47.76,"high":47.92,"low":47.09,"open":47.28,"volume":2911400},{"timestamp":1337693400,"date":"2012-05-22","index":5042,"close":48.66,"high":49,"low":47.74,"open":47.91,"volume":3706900},{"timestamp":1337779800,"date":"2012-05-23","index":5043,"close":48.93,"high":49.08,"low":48.19,"open":48.5,"volume":2561700},{"timestamp":1337866200,"date":"2012-05-24","index":5044,"close":50.04,"high":50.12,"low":49,"open":49.09,"volume":3365000}]},{"date":"2012-02-23","estimated":1.8,"reported":1.81,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":4969,"close":50.07,"high":50.45,"low":48.55,"open":48.75,"volume":5844500},{"timestamp":1328711400,"date":"2012-02-08","index":4970,"close":50.14,"high":50.44,"low":49.75,"open":50.04,"volume":3692400},{"timestamp":1328797800,"date":"2012-02-09","index":4971,"close":50.46,"high":50.5,"low":49.81,"open":50.07,"volume":3803400},{"timestamp":1328884200,"date":"2012-02-10","index":4972,"close":49.88,"high":49.95,"low":49.45,"open":49.95,"volume":3334800},{"timestamp":1329143400,"date":"2012-02-13","index":4973,"close":50.31,"high":50.45,"low":49.86,"open":50.21,"volume":2444700},{"timestamp":1329229800,"date":"2012-02-14","index":4974,"close":50.9,"high":51.04,"low":50,"open":50.29,"volume":3159600},{"timestamp":1329316200,"date":"2012-02-15","index":4975,"close":50.85,"high":51,"low":50.58,"open":51,"volume":3206200},{"timestamp":1329402600,"date":"2012-02-16","index":4976,"close":51.97,"high":52.13,"low":50.75,"open":50.8,"volume":4016400},{"timestamp":1329489000,"date":"2012-02-17","index":4977,"close":51.8,"high":52.42,"low":51.54,"open":51.97,"volume":2745000},{"timestamp":1329834600,"date":"2012-02-21","index":4978,"close":51.79,"high":52.68,"low":51.49,"open":52.03,"volume":4187400},{"timestamp":1329921000,"date":"2012-02-22","index":4979,"close":52.19,"high":52.5,"low":51.55,"open":51.88,"volume":4348700}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":4980,"close":49.11,"high":50.65,"low":48.91,"open":50.58,"volume":9481000},{"timestamp":1330093800,"date":"2012-02-24","index":4981,"close":49.44,"high":49.79,"low":49.01,"open":49.15,"volume":5340900},{"timestamp":1330353000,"date":"2012-02-27","index":4982,"close":49.21,"high":49.43,"low":48.82,"open":49.38,"volume":4278400},{"timestamp":1330439400,"date":"2012-02-28","index":4983,"close":49.55,"high":49.7,"low":48.8,"open":49.23,"volume":2854900},{"timestamp":1330525800,"date":"2012-02-29","index":4984,"close":49.68,"high":50.27,"low":49.19,"open":49.63,"volume":4924700},{"timestamp":1330612200,"date":"2012-03-01","index":4985,"close":48.87,"high":49.85,"low":48.65,"open":49.19,"volume":5071400},{"timestamp":1330698600,"date":"2012-03-02","index":4986,"close":48.4,"high":49.03,"low":48.12,"open":48.93,"volume":3128000},{"timestamp":1330957800,"date":"2012-03-05","index":4987,"close":48.12,"high":48.36,"low":47.4,"open":47.97,"volume":2596400},{"timestamp":1331044200,"date":"2012-03-06","index":4988,"close":48.23,"high":48.86,"low":47.78,"open":47.84,"volume":3945500},{"timestamp":1331130600,"date":"2012-03-07","index":4989,"close":48.22,"high":48.47,"low":47.89,"open":48.26,"volume":2243200},{"timestamp":1331217000,"date":"2012-03-08","index":4990,"close":49.05,"high":49.23,"low":48.35,"open":48.43,"volume":2098000}]},{"date":"2011-11-10","estimated":0.79,"reported":0.8,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":4899,"close":52.32,"high":53.77,"low":51.71,"open":53.64,"volume":4422400},{"timestamp":1319722200,"date":"2011-10-27","index":4900,"close":54.7,"high":54.86,"low":52.79,"open":53.71,"volume":4619300},{"timestamp":1319808600,"date":"2011-10-28","index":4901,"close":53.07,"high":54.74,"low":52.28,"open":54.03,"volume":4669000},{"timestamp":1320067800,"date":"2011-10-31","index":4902,"close":53.01,"high":53.5,"low":52.43,"open":52.6,"volume":2932400},{"timestamp":1320154200,"date":"2011-11-01","index":4903,"close":53.18,"high":53.75,"low":51.43,"open":51.63,"volume":5499400},{"timestamp":1320240600,"date":"2011-11-02","index":4904,"close":54.5,"high":54.56,"low":53.33,"open":53.84,"volume":4011700},{"timestamp":1320327000,"date":"2011-11-03","index":4905,"close":55.8,"high":56.39,"low":53.05,"open":54.56,"volume":6364000},{"timestamp":1320413400,"date":"2011-11-04","index":4906,"close":56.08,"high":56.23,"low":55.07,"open":55.25,"volume":2804300},{"timestamp":1320676200,"date":"2011-11-07","index":4907,"close":55.85,"high":56.63,"low":55.42,"open":55.69,"volume":2078000},{"timestamp":1320762600,"date":"2011-11-08","index":4908,"close":55.68,"high":56.36,"low":54.58,"open":56.31,"volume":3297800},{"timestamp":1320849000,"date":"2011-11-09","index":4909,"close":54.29,"high":54.99,"low":53.77,"open":54.45,"volume":3994700}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":4910,"close":55.36,"high":56.53,"low":54.94,"open":55.51,"volume":6355600},{"timestamp":1321021800,"date":"2011-11-11","index":4911,"close":56.52,"high":56.66,"low":55.59,"open":55.9,"volume":3589400},{"timestamp":1321281000,"date":"2011-11-14","index":4912,"close":55.77,"high":56.62,"low":55.51,"open":55.74,"volume":2608000},{"timestamp":1321367400,"date":"2011-11-15","index":4913,"close":55.76,"high":56.23,"low":55.2,"open":55.43,"volume":2657100},{"timestamp":1321453800,"date":"2011-11-16","index":4914,"close":55.59,"high":56.25,"low":55.15,"open":55.25,"volume":2906100},{"timestamp":1321540200,"date":"2011-11-17","index":4915,"close":54.97,"high":56.19,"low":54.5,"open":55.6,"volume":3784100},{"timestamp":1321626600,"date":"2011-11-18","index":4916,"close":55.34,"high":55.59,"low":54.87,"open":55.45,"volume":2707300},{"timestamp":1321885800,"date":"2011-11-21","index":4917,"close":54.35,"high":54.75,"low":53.25,"open":54.64,"volume":3388400},{"timestamp":1321972200,"date":"2011-11-22","index":4918,"close":53.78,"high":54.66,"low":53.73,"open":54.42,"volume":2853700},{"timestamp":1322058600,"date":"2011-11-23","index":4919,"close":52.14,"high":53.16,"low":52.13,"open":53.12,"volume":3146200},{"timestamp":1322231400,"date":"2011-11-25","index":4920,"close":51.81,"high":52.75,"low":51.64,"open":51.88,"volume":2008300}]},{"date":"2011-08-11","estimated":1.08,"reported":1.09,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":4835,"close":55,"high":56.13,"low":54.89,"open":55.77,"volume":2155700},{"timestamp":1311859800,"date":"2011-07-28","index":4836,"close":55.17,"high":56.01,"low":55.04,"open":55.07,"volume":2303200},{"timestamp":1311946200,"date":"2011-07-29","index":4837,"close":54.71,"high":55.45,"low":54.21,"open":54.71,"volume":3007600},{"timestamp":1312205400,"date":"2011-08-01","index":4838,"close":54.53,"high":55.21,"low":53.95,"open":55.21,"volume":2966500},{"timestamp":1312291800,"date":"2011-08-02","index":4839,"close":52.48,"high":54.26,"low":52.48,"open":54.1,"volume":3618200},{"timestamp":1312378200,"date":"2011-08-03","index":4840,"close":51.79,"high":52.57,"low":51.12,"open":52.5,"volume":6141900},{"timestamp":1312464600,"date":"2011-08-04","index":4841,"close":47.67,"high":50.04,"low":47.53,"open":49.55,"volume":10862600},{"timestamp":1312551000,"date":"2011-08-05","index":4842,"close":47.3,"high":48.36,"low":46.37,"open":48.29,"volume":8544700},{"timestamp":1312810200,"date":"2011-08-08","index":4843,"close":43.22,"high":46.73,"low":42.98,"open":46.39,"volume":8079900},{"timestamp":1312896600,"date":"2011-08-09","index":4844,"close":46.56,"high":46.59,"low":43.22,"open":43.84,"volume":8097500},{"timestamp":1312983000,"date":"2011-08-10","index":4845,"close":44.29,"high":45.81,"low":44.25,"open":45.66,"volume":6506200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":4846,"close":47.5,"high":48.42,"low":46.31,"open":46.4,"volume":8613600},{"timestamp":1313155800,"date":"2011-08-12","index":4847,"close":47.54,"high":48.73,"low":47.11,"open":47.77,"volume":6356000},{"timestamp":1313415000,"date":"2011-08-15","index":4848,"close":47.53,"high":47.91,"low":46.95,"open":47.89,"volume":3444300},{"timestamp":1313501400,"date":"2011-08-16","index":4849,"close":47.53,"high":47.98,"low":46.8,"open":47.07,"volume":3932800},{"timestamp":1313587800,"date":"2011-08-17","index":4850,"close":46.88,"high":48.45,"low":46.33,"open":47.83,"volume":4228600},{"timestamp":1313674200,"date":"2011-08-18","index":4851,"close":45.43,"high":45.77,"low":44.36,"open":45.5,"volume":6596600},{"timestamp":1313760600,"date":"2011-08-19","index":4852,"close":45.12,"high":45.74,"low":44.46,"open":44.69,"volume":3833500},{"timestamp":1314019800,"date":"2011-08-22","index":4853,"close":45.45,"high":46.07,"low":45.21,"open":45.87,"volume":2395100},{"timestamp":1314106200,"date":"2011-08-23","index":4854,"close":47.06,"high":47.14,"low":45.22,"open":45.64,"volume":4009000},{"timestamp":1314192600,"date":"2011-08-24","index":4855,"close":47.5,"high":48,"low":46.7,"open":46.84,"volume":2985200},{"timestamp":1314279000,"date":"2011-08-25","index":4856,"close":46.41,"high":48,"low":46.23,"open":47.77,"volume":3094200}]},{"date":"2011-05-12","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":4772,"close":53.35,"high":53.56,"low":53.02,"open":53.16,"volume":3645800},{"timestamp":1303997400,"date":"2011-04-28","index":4773,"close":53.09,"high":53.33,"low":52.74,"open":53.16,"volume":3834600},{"timestamp":1304083800,"date":"2011-04-29","index":4774,"close":52.71,"high":53.18,"low":52.52,"open":53.05,"volume":3665700},{"timestamp":1304343000,"date":"2011-05-02","index":4775,"close":52.77,"high":53.52,"low":52.73,"open":53.41,"volume":3373300},{"timestamp":1304429400,"date":"2011-05-03","index":4776,"close":53.13,"high":53.21,"low":52.57,"open":52.75,"volume":2466500},{"timestamp":1304515800,"date":"2011-05-04","index":4777,"close":53.35,"high":53.51,"low":52.52,"open":53.18,"volume":4200300},{"timestamp":1304602200,"date":"2011-05-05","index":4778,"close":52.79,"high":53.64,"low":51.52,"open":51.84,"volume":9592300},{"timestamp":1304688600,"date":"2011-05-06","index":4779,"close":52.22,"high":53.2,"low":51.99,"open":53.14,"volume":4919500},{"timestamp":1304947800,"date":"2011-05-09","index":4780,"close":52.29,"high":52.38,"low":51.73,"open":52.25,"volume":2015500},{"timestamp":1305034200,"date":"2011-05-10","index":4781,"close":52.93,"high":53.11,"low":52.13,"open":52.39,"volume":2940000},{"timestamp":1305120600,"date":"2011-05-11","index":4782,"close":53.61,"high":53.65,"low":52.65,"open":53.25,"volume":6313000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":4783,"close":55.68,"high":55.9,"low":53.65,"open":54,"volume":9691500},{"timestamp":1305293400,"date":"2011-05-13","index":4784,"close":55.17,"high":56.27,"low":54.89,"open":55.55,"volume":5710700},{"timestamp":1305552600,"date":"2011-05-16","index":4785,"close":55.35,"high":55.49,"low":54.93,"open":55.1,"volume":3431700},{"timestamp":1305639000,"date":"2011-05-17","index":4786,"close":55.65,"high":56.2,"low":55.06,"open":55.1,"volume":3531400},{"timestamp":1305725400,"date":"2011-05-18","index":4787,"close":56.49,"high":56.56,"low":55.75,"open":56.01,"volume":3858800},{"timestamp":1305811800,"date":"2011-05-19","index":4788,"close":56.57,"high":56.75,"low":56.27,"open":56.59,"volume":2699700},{"timestamp":1305898200,"date":"2011-05-20","index":4789,"close":54.66,"high":56.4,"low":54.4,"open":56.36,"volume":6538700},{"timestamp":1306157400,"date":"2011-05-23","index":4790,"close":54.98,"high":55.1,"low":53.49,"open":54.17,"volume":2801800},{"timestamp":1306243800,"date":"2011-05-24","index":4791,"close":54.53,"high":55.08,"low":54.21,"open":55,"volume":3416400},{"timestamp":1306330200,"date":"2011-05-25","index":4792,"close":54.21,"high":54.42,"low":53.67,"open":54.29,"volume":3293300},{"timestamp":1306416600,"date":"2011-05-26","index":4793,"close":54.21,"high":54.43,"low":53.98,"open":54.05,"volume":3135100}]},{"date":"2011-02-24","estimated":1.66,"reported":1.66,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":4718,"close":52.3,"high":52.31,"low":51.4,"open":51.62,"volume":4243300},{"timestamp":1297261800,"date":"2011-02-09","index":4719,"close":52.8,"high":53.3,"low":52.21,"open":52.3,"volume":3923600},{"timestamp":1297348200,"date":"2011-02-10","index":4720,"close":53,"high":53.04,"low":52.29,"open":52.48,"volume":2529900},{"timestamp":1297434600,"date":"2011-02-11","index":4721,"close":52.75,"high":52.87,"low":52.42,"open":52.82,"volume":2607200},{"timestamp":1297693800,"date":"2011-02-14","index":4722,"close":52.33,"high":52.85,"low":52.1,"open":52.8,"volume":2357200},{"timestamp":1297780200,"date":"2011-02-15","index":4723,"close":52.36,"high":52.46,"low":52,"open":52.25,"volume":2833200},{"timestamp":1297866600,"date":"2011-02-16","index":4724,"close":53.2,"high":53.27,"low":52.01,"open":52.55,"volume":5052400},{"timestamp":1297953000,"date":"2011-02-17","index":4725,"close":53.54,"high":53.63,"low":52.65,"open":52.98,"volume":4367600},{"timestamp":1298039400,"date":"2011-02-18","index":4726,"close":53.42,"high":53.62,"low":53.17,"open":53.54,"volume":3667800},{"timestamp":1298385000,"date":"2011-02-22","index":4727,"close":52.23,"high":53.18,"low":52.02,"open":52.95,"volume":4625300},{"timestamp":1298471400,"date":"2011-02-23","index":4728,"close":52.02,"high":52.21,"low":51.03,"open":52.1,"volume":5162100}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":4729,"close":53.8,"high":54.62,"low":52.51,"open":53.64,"volume":7895300},{"timestamp":1298644200,"date":"2011-02-25","index":4730,"close":53.34,"high":54.78,"low":53.01,"open":54.1,"volume":4110100},{"timestamp":1298903400,"date":"2011-02-28","index":4731,"close":53.89,"high":53.94,"low":53.22,"open":53.51,"volume":2876400},{"timestamp":1298989800,"date":"2011-03-01","index":4732,"close":53.28,"high":54.15,"low":53.24,"open":53.91,"volume":3294700},{"timestamp":1299076200,"date":"2011-03-02","index":4733,"close":54.04,"high":54.19,"low":53.11,"open":53.21,"volume":4306300},{"timestamp":1299162600,"date":"2011-03-03","index":4734,"close":54.29,"high":54.71,"low":53.48,"open":54.29,"volume":4769000},{"timestamp":1299249000,"date":"2011-03-04","index":4735,"close":54.08,"high":54.45,"low":53.27,"open":54.19,"volume":4216200},{"timestamp":1299508200,"date":"2011-03-07","index":4736,"close":53.55,"high":54.49,"low":53.49,"open":54.1,"volume":3865200},{"timestamp":1299594600,"date":"2011-03-08","index":4737,"close":54.23,"high":54.37,"low":53.36,"open":53.68,"volume":2652900},{"timestamp":1299681000,"date":"2011-03-09","index":4738,"close":55.69,"high":55.77,"low":54.2,"open":54.25,"volume":3934100},{"timestamp":1299767400,"date":"2011-03-10","index":4739,"close":55.06,"high":55.92,"low":55.04,"open":55.1,"volume":4185500}]},{"date":"2010-11-10","estimated":0.63,"reported":0.63,"pre":[{"timestamp":1288099800,"date":"2010-10-26","index":4646,"close":52.48,"high":53.11,"low":51.93,"open":52.62,"volume":3817400},{"timestamp":1288186200,"date":"2010-10-27","index":4647,"close":51.91,"high":52.19,"low":51.26,"open":52.1,"volume":3831900},{"timestamp":1288272600,"date":"2010-10-28","index":4648,"close":51.99,"high":52.42,"low":51.4,"open":52.17,"volume":2621000},{"timestamp":1288359000,"date":"2010-10-29","index":4649,"close":51.22,"high":51.92,"low":51,"open":51.8,"volume":4634000},{"timestamp":1288618200,"date":"2010-11-01","index":4650,"close":51.64,"high":52.03,"low":51.02,"open":51.45,"volume":4544800},{"timestamp":1288704600,"date":"2010-11-02","index":4651,"close":51.23,"high":51.9,"low":50.98,"open":51.74,"volume":6139200},{"timestamp":1288791000,"date":"2010-11-03","index":4652,"close":50.76,"high":51.48,"low":50.09,"open":51.37,"volume":6549600},{"timestamp":1288877400,"date":"2010-11-04","index":4653,"close":51.92,"high":52.18,"low":48.99,"open":50.97,"volume":24136800},{"timestamp":1288963800,"date":"2010-11-05","index":4654,"close":53.3,"high":53.35,"low":51.3,"open":52,"volume":6575500},{"timestamp":1289226600,"date":"2010-11-08","index":4655,"close":53.25,"high":53.35,"low":52.62,"open":53.35,"volume":3812500},{"timestamp":1289313000,"date":"2010-11-09","index":4656,"close":52.29,"high":53.35,"low":52,"open":53.24,"volume":3481700}],"post":[{"timestamp":1289399400,"date":"2010-11-10","index":4657,"close":52.26,"high":52.84,"low":51.51,"open":52.57,"volume":4351900},{"timestamp":1289485800,"date":"2010-11-11","index":4658,"close":52.41,"high":52.88,"low":51.7,"open":52.2,"volume":7198500},{"timestamp":1289572200,"date":"2010-11-12","index":4659,"close":51.42,"high":52.5,"low":50.77,"open":52,"volume":5813000},{"timestamp":1289831400,"date":"2010-11-15","index":4660,"close":50.95,"high":51.92,"low":50.81,"open":51.43,"volume":3356700},{"timestamp":1289917800,"date":"2010-11-16","index":4661,"close":50.65,"high":51.22,"low":50.25,"open":50.63,"volume":5406900},{"timestamp":1290004200,"date":"2010-11-17","index":4662,"close":52.8,"high":52.85,"low":50.71,"open":50.72,"volume":8585300},{"timestamp":1290090600,"date":"2010-11-18","index":4663,"close":53.62,"high":54.32,"low":53.47,"open":53.92,"volume":5648800},{"timestamp":1290177000,"date":"2010-11-19","index":4664,"close":55.01,"high":55.09,"low":53.4,"open":53.65,"volume":6131400},{"timestamp":1290436200,"date":"2010-11-22","index":4665,"close":55.37,"high":55.95,"low":54.54,"open":54.73,"volume":5293500},{"timestamp":1290522600,"date":"2010-11-23","index":4666,"close":55.84,"high":55.98,"low":54.86,"open":54.92,"volume":5353300},{"timestamp":1290609000,"date":"2010-11-24","index":4667,"close":57.55,"high":57.58,"low":56.05,"open":56.18,"volume":5667900}]},{"date":"2010-08-12","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":4583,"close":47.9,"high":48.64,"low":47.8,"open":48.37,"volume":2654600},{"timestamp":1280410200,"date":"2010-07-29","index":4584,"close":47.25,"high":48.38,"low":46.63,"open":48.25,"volume":4295300},{"timestamp":1280496600,"date":"2010-07-30","index":4585,"close":47.69,"high":47.88,"low":46.51,"open":46.89,"volume":3807500},{"timestamp":1280755800,"date":"2010-08-02","index":4586,"close":48.99,"high":49.41,"low":48.04,"open":48.29,"volume":5231700},{"timestamp":1280842200,"date":"2010-08-03","index":4587,"close":46.95,"high":49.12,"low":46.78,"open":49.11,"volume":5212100},{"timestamp":1280928600,"date":"2010-08-04","index":4588,"close":47.09,"high":47.47,"low":46.79,"open":47.19,"volume":4307100},{"timestamp":1281015000,"date":"2010-08-05","index":4589,"close":49,"high":49.04,"low":46.8,"open":47.08,"volume":9008600},{"timestamp":1281101400,"date":"2010-08-06","index":4590,"close":48.63,"high":49.02,"low":47.93,"open":48.18,"volume":4552700},{"timestamp":1281360600,"date":"2010-08-09","index":4591,"close":48.86,"high":49.01,"low":48.48,"open":48.81,"volume":3663600},{"timestamp":1281447000,"date":"2010-08-10","index":4592,"close":48.43,"high":48.65,"low":47.98,"open":48.55,"volume":4052900},{"timestamp":1281533400,"date":"2010-08-11","index":4593,"close":47.78,"high":48.35,"low":47.44,"open":48.35,"volume":3880700}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":4594,"close":46.5,"high":46.99,"low":45.57,"open":46.46,"volume":15119200},{"timestamp":1281706200,"date":"2010-08-13","index":4595,"close":44.99,"high":46.46,"low":44.94,"open":46.27,"volume":5964600},{"timestamp":1281965400,"date":"2010-08-16","index":4596,"close":44.27,"high":44.78,"low":44.07,"open":44.58,"volume":4898900},{"timestamp":1282051800,"date":"2010-08-17","index":4597,"close":45.31,"high":45.51,"low":44.47,"open":44.67,"volume":4348600},{"timestamp":1282138200,"date":"2010-08-18","index":4598,"close":47,"high":47.29,"low":44.99,"open":45.25,"volume":6347200},{"timestamp":1282224600,"date":"2010-08-19","index":4599,"close":46.72,"high":47.13,"low":46.49,"open":46.75,"volume":5215700},{"timestamp":1282311000,"date":"2010-08-20","index":4600,"close":46.32,"high":46.64,"low":45.81,"open":46.39,"volume":4930200},{"timestamp":1282570200,"date":"2010-08-23","index":4601,"close":46.64,"high":46.93,"low":45.97,"open":46.39,"volume":3564700},{"timestamp":1282656600,"date":"2010-08-24","index":4602,"close":46.21,"high":46.45,"low":45.83,"open":46.11,"volume":5587700},{"timestamp":1282743000,"date":"2010-08-25","index":4603,"close":47.62,"high":47.98,"low":45.89,"open":45.89,"volume":6219900},{"timestamp":1282829400,"date":"2010-08-26","index":4604,"close":46.97,"high":47.93,"low":46.97,"open":47.7,"volume":4836300}]},{"date":"2010-05-13","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":4520,"close":56.42,"high":57.51,"low":56.19,"open":56.83,"volume":3231200},{"timestamp":1272547800,"date":"2010-04-29","index":4521,"close":56.56,"high":57.5,"low":56.28,"open":56.67,"volume":2593400},{"timestamp":1272634200,"date":"2010-04-30","index":4522,"close":54.99,"high":56.72,"low":54.8,"open":56.56,"volume":3743800},{"timestamp":1272893400,"date":"2010-05-03","index":4523,"close":56.97,"high":57.24,"low":55.07,"open":55.07,"volume":3621500},{"timestamp":1272979800,"date":"2010-05-04","index":4524,"close":55.66,"high":56.66,"low":55.47,"open":56.64,"volume":4300300},{"timestamp":1273066200,"date":"2010-05-05","index":4525,"close":56.1,"high":57.31,"low":55.05,"open":55.09,"volume":3717700},{"timestamp":1273152600,"date":"2010-05-06","index":4526,"close":54.57,"high":56.84,"low":53.03,"open":55.81,"volume":5541900},{"timestamp":1273239000,"date":"2010-05-07","index":4527,"close":53.68,"high":57.09,"low":52.67,"open":54.3,"volume":6525400},{"timestamp":1273498200,"date":"2010-05-10","index":4528,"close":56.55,"high":56.55,"low":55.28,"open":55.55,"volume":4838900},{"timestamp":1273584600,"date":"2010-05-11","index":4529,"close":56.72,"high":57.35,"low":55.9,"open":55.9,"volume":3818500},{"timestamp":1273671000,"date":"2010-05-12","index":4530,"close":57.15,"high":57.29,"low":56.24,"open":56.96,"volume":3661000}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":4531,"close":53.81,"high":56.64,"low":53.61,"open":56.64,"volume":13095400},{"timestamp":1273843800,"date":"2010-05-14","index":4532,"close":53.45,"high":54.49,"low":52.97,"open":54.27,"volume":5006700},{"timestamp":1274103000,"date":"2010-05-17","index":4533,"close":53.64,"high":53.99,"low":52.73,"open":53.45,"volume":4161100},{"timestamp":1274189400,"date":"2010-05-18","index":4534,"close":52.67,"high":54.47,"low":52.5,"open":54.06,"volume":3856400},{"timestamp":1274275800,"date":"2010-05-19","index":4535,"close":52.53,"high":53.34,"low":51.9,"open":52.42,"volume":3981800},{"timestamp":1274362200,"date":"2010-05-20","index":4536,"close":51.02,"high":52.13,"low":50.89,"open":51.24,"volume":4963400},{"timestamp":1274448600,"date":"2010-05-21","index":4537,"close":51.77,"high":52.21,"low":50.29,"open":50.29,"volume":6204000},{"timestamp":1274707800,"date":"2010-05-24","index":4538,"close":50.97,"high":52.04,"low":50.93,"open":51.63,"volume":3573300},{"timestamp":1274794200,"date":"2010-05-25","index":4539,"close":50.78,"high":50.9,"low":49.43,"open":49.9,"volume":5940400},{"timestamp":1274880600,"date":"2010-05-26","index":4540,"close":49.41,"high":51.03,"low":49.22,"open":51.03,"volume":5341400},{"timestamp":1274967000,"date":"2010-05-27","index":4541,"close":50.52,"high":50.56,"low":49.23,"open":50.08,"volume":6582700}]},{"date":"2010-02-25","estimated":1.37,"reported":1.4,"pre":[{"timestamp":1265725800,"date":"2010-02-09","index":4466,"close":49.85,"high":50.2,"low":49.2,"open":49.72,"volume":4549700},{"timestamp":1265812200,"date":"2010-02-10","index":4467,"close":49.7,"high":50.26,"low":49.46,"open":49.86,"volume":3253500},{"timestamp":1265898600,"date":"2010-02-11","index":4468,"close":49.44,"high":49.79,"low":49.11,"open":49.49,"volume":3765400},{"timestamp":1265985000,"date":"2010-02-12","index":4469,"close":49.83,"high":50.03,"low":48.77,"open":49.05,"volume":2976600},{"timestamp":1266330600,"date":"2010-02-16","index":4470,"close":50.65,"high":50.73,"low":49.92,"open":50.13,"volume":2610000},{"timestamp":1266417000,"date":"2010-02-17","index":4471,"close":51.21,"high":51.32,"low":50.78,"open":50.9,"volume":2202500},{"timestamp":1266503400,"date":"2010-02-18","index":4472,"close":51.36,"high":51.51,"low":50.56,"open":51.03,"volume":2721000},{"timestamp":1266589800,"date":"2010-02-19","index":4473,"close":51.74,"high":51.94,"low":51.3,"open":51.32,"volume":2528300},{"timestamp":1266849000,"date":"2010-02-22","index":4474,"close":51.13,"high":51.77,"low":51.07,"open":51.77,"volume":2983300},{"timestamp":1266935400,"date":"2010-02-23","index":4475,"close":50.93,"high":51.54,"low":50.39,"open":50.53,"volume":2924000},{"timestamp":1267021800,"date":"2010-02-24","index":4476,"close":51.59,"high":51.67,"low":50.5,"open":51.15,"volume":4503500}],"post":[{"timestamp":1267108200,"date":"2010-02-25","index":4477,"close":54.08,"high":54.45,"low":51.01,"open":51.01,"volume":10299500},{"timestamp":1267194600,"date":"2010-02-26","index":4478,"close":53.82,"high":54.56,"low":53.82,"open":54.13,"volume":3269800},{"timestamp":1267453800,"date":"2010-03-01","index":4479,"close":53.94,"high":54.35,"low":53.75,"open":54.07,"volume":2632600},{"timestamp":1267540200,"date":"2010-03-02","index":4480,"close":53.23,"high":54.2,"low":53.03,"open":53.99,"volume":4071700},{"timestamp":1267626600,"date":"2010-03-03","index":4481,"close":53.1,"high":53.41,"low":52.65,"open":53.34,"volume":3111600},{"timestamp":1267713000,"date":"2010-03-04","index":4482,"close":53.79,"high":53.84,"low":52.41,"open":52.41,"volume":5647800},{"timestamp":1267799400,"date":"2010-03-05","index":4483,"close":54.7,"high":54.77,"low":53.68,"open":54.14,"volume":3651700},{"timestamp":1268058600,"date":"2010-03-08","index":4484,"close":54.46,"high":54.88,"low":54.32,"open":54.77,"volume":2248800},{"timestamp":1268145000,"date":"2010-03-09","index":4485,"close":54.1,"high":54.44,"low":53.93,"open":54.13,"volume":2312300},{"timestamp":1268231400,"date":"2010-03-10","index":4486,"close":53.13,"high":54.56,"low":52.88,"open":54.09,"volume":5911800},{"timestamp":1268317800,"date":"2010-03-11","index":4487,"close":53.25,"high":53.25,"low":52.59,"open":52.92,"volume":4532500}]},{"date":"2009-11-12","estimated":0.61,"reported":0.63,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":4396,"close":56.82,"high":58.35,"low":56.76,"open":57.79,"volume":3539000},{"timestamp":1256823000,"date":"2009-10-29","index":4397,"close":58.23,"high":58.8,"low":57.1,"open":57.64,"volume":4254200},{"timestamp":1256909400,"date":"2009-10-30","index":4398,"close":57.22,"high":58.69,"low":56.96,"open":58.46,"volume":5377200},{"timestamp":1257172200,"date":"2009-11-02","index":4399,"close":57.73,"high":58.07,"low":56.23,"open":57.51,"volume":4119300},{"timestamp":1257258600,"date":"2009-11-03","index":4400,"close":56.71,"high":57.66,"low":55.59,"open":57.28,"volume":6518600},{"timestamp":1257345000,"date":"2009-11-04","index":4401,"close":56.54,"high":57.78,"low":56.13,"open":57,"volume":5000400},{"timestamp":1257431400,"date":"2009-11-05","index":4402,"close":55.95,"high":56.42,"low":53.36,"open":54.35,"volume":11647400},{"timestamp":1257517800,"date":"2009-11-06","index":4403,"close":56.68,"high":56.82,"low":55.13,"open":55.68,"volume":3057000},{"timestamp":1257777000,"date":"2009-11-09","index":4404,"close":56.97,"high":57.5,"low":55.61,"open":56.33,"volume":3913400},{"timestamp":1257863400,"date":"2009-11-10","index":4405,"close":56.36,"high":57.74,"low":56.26,"open":56.88,"volume":3347300},{"timestamp":1257949800,"date":"2009-11-11","index":4406,"close":54.59,"high":56.4,"low":53.93,"open":56.4,"volume":8110300}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":4407,"close":54.64,"high":55.6,"low":54.4,"open":55.5,"volume":6487500},{"timestamp":1258122600,"date":"2009-11-13","index":4408,"close":55.52,"high":55.6,"low":54.61,"open":55.12,"volume":3272500},{"timestamp":1258381800,"date":"2009-11-16","index":4409,"close":56.02,"high":56.48,"low":55.61,"open":55.99,"volume":3625200},{"timestamp":1258468200,"date":"2009-11-17","index":4410,"close":55.42,"high":56.54,"low":54.77,"open":56.04,"volume":4720400},{"timestamp":1258554600,"date":"2009-11-18","index":4411,"close":54.7,"high":55.54,"low":54.58,"open":55.13,"volume":3187600},{"timestamp":1258641000,"date":"2009-11-19","index":4412,"close":54.33,"high":54.64,"low":53.82,"open":54.5,"volume":2948200},{"timestamp":1258727400,"date":"2009-11-20","index":4413,"close":53.96,"high":54.93,"low":53.74,"open":54.12,"volume":3685300},{"timestamp":1258986600,"date":"2009-11-23","index":4414,"close":53.6,"high":54.73,"low":53.44,"open":54.34,"volume":3494100},{"timestamp":1259073000,"date":"2009-11-24","index":4415,"close":53.81,"high":54.4,"low":53.55,"open":53.55,"volume":3460100},{"timestamp":1259159400,"date":"2009-11-25","index":4416,"close":55.54,"high":55.56,"low":53.84,"open":54.17,"volume":4810200},{"timestamp":1259332200,"date":"2009-11-27","index":4417,"close":54.45,"high":54.88,"low":53.75,"open":54.4,"volume":2399700}]},{"date":"2009-08-13","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1248874200,"date":"2009-07-29","index":4332,"close":49.52,"high":50.24,"low":49.03,"open":49.11,"volume":3581000},{"timestamp":1248960600,"date":"2009-07-30","index":4333,"close":49.4,"high":50.39,"low":49.28,"open":49.98,"volume":3287800},{"timestamp":1249047000,"date":"2009-07-31","index":4334,"close":48.55,"high":49.96,"low":48.44,"open":49.09,"volume":4178800},{"timestamp":1249306200,"date":"2009-08-03","index":4335,"close":50.02,"high":50.06,"low":48.54,"open":48.98,"volume":4075600},{"timestamp":1249392600,"date":"2009-08-04","index":4336,"close":49.36,"high":50.45,"low":48.95,"open":49.99,"volume":4232500},{"timestamp":1249479000,"date":"2009-08-05","index":4337,"close":49.51,"high":49.83,"low":48.43,"open":49.74,"volume":3420600},{"timestamp":1249565400,"date":"2009-08-06","index":4338,"close":51.02,"high":51.42,"low":49.09,"open":50.04,"volume":7998900},{"timestamp":1249651800,"date":"2009-08-07","index":4339,"close":53.51,"high":53.85,"low":51.01,"open":51.47,"volume":6378200},{"timestamp":1249911000,"date":"2009-08-10","index":4340,"close":52.53,"high":53.23,"low":51.79,"open":53.23,"volume":4290600},{"timestamp":1249997400,"date":"2009-08-11","index":4341,"close":52.51,"high":53.21,"low":51.71,"open":52.07,"volume":3127900},{"timestamp":1250083800,"date":"2009-08-12","index":4342,"close":52.27,"high":52.74,"low":51.79,"open":52.45,"volume":3003100}],"post":[{"timestamp":1250170200,"date":"2009-08-13","index":4343,"close":52.39,"high":52.86,"low":50,"open":50.75,"volume":8233000},{"timestamp":1250256600,"date":"2009-08-14","index":4344,"close":51.73,"high":52.96,"low":51.44,"open":52.25,"volume":3875300},{"timestamp":1250515800,"date":"2009-08-17","index":4345,"close":50.6,"high":51.17,"low":50.44,"open":51.17,"volume":3689900},{"timestamp":1250602200,"date":"2009-08-18","index":4346,"close":51.39,"high":51.56,"low":50.57,"open":50.73,"volume":3391300},{"timestamp":1250688600,"date":"2009-08-19","index":4347,"close":51.47,"high":51.59,"low":50.53,"open":50.64,"volume":4069800},{"timestamp":1250775000,"date":"2009-08-20","index":4348,"close":51.52,"high":51.66,"low":51.06,"open":51.28,"volume":3575000},{"timestamp":1250861400,"date":"2009-08-21","index":4349,"close":52.36,"high":52.82,"low":51.62,"open":51.76,"volume":2698800},{"timestamp":1251120600,"date":"2009-08-24","index":4350,"close":51.63,"high":52.48,"low":51.52,"open":52.43,"volume":2848400},{"timestamp":1251207000,"date":"2009-08-25","index":4351,"close":52.99,"high":53.49,"low":51.37,"open":52.13,"volume":5055400},{"timestamp":1251293400,"date":"2009-08-26","index":4352,"close":52.94,"high":53.74,"low":52.51,"open":52.79,"volume":2933200},{"timestamp":1251379800,"date":"2009-08-27","index":4353,"close":53.1,"high":53.33,"low":52.05,"open":52.85,"volume":2559800}]},{"date":"2009-05-14","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1241011800,"date":"2009-04-29","index":4269,"close":43.73,"high":44.82,"low":43.24,"open":44.21,"volume":5388700},{"timestamp":1241098200,"date":"2009-04-30","index":4270,"close":45.35,"high":45.67,"low":43.87,"open":44.14,"volume":5633300},{"timestamp":1241184600,"date":"2009-05-01","index":4271,"close":42.56,"high":45.1,"low":42.3,"open":45.1,"volume":7035600},{"timestamp":1241443800,"date":"2009-05-04","index":4272,"close":43.77,"high":44.79,"low":42.45,"open":42.96,"volume":6620900},{"timestamp":1241530200,"date":"2009-05-05","index":4273,"close":44.28,"high":45.56,"low":43.37,"open":43.51,"volume":6671200},{"timestamp":1241616600,"date":"2009-05-06","index":4274,"close":43.73,"high":45.99,"low":42.94,"open":44.7,"volume":6758300},{"timestamp":1241703000,"date":"2009-05-07","index":4275,"close":44.25,"high":45.75,"low":43.7,"open":45.02,"volume":9081700},{"timestamp":1241789400,"date":"2009-05-08","index":4276,"close":43.9,"high":45.19,"low":43,"open":44.46,"volume":5785600},{"timestamp":1242048600,"date":"2009-05-11","index":4277,"close":44.84,"high":45.42,"low":43.09,"open":43.2,"volume":5936000},{"timestamp":1242135000,"date":"2009-05-12","index":4278,"close":44.01,"high":45.27,"low":43.27,"open":44.9,"volume":4911700},{"timestamp":1242221400,"date":"2009-05-13","index":4279,"close":41.95,"high":43.19,"low":41.84,"open":43.11,"volume":6656200}],"post":[{"timestamp":1242307800,"date":"2009-05-14","index":4280,"close":41.24,"high":43.95,"low":40.97,"open":41.94,"volume":9380000},{"timestamp":1242394200,"date":"2009-05-15","index":4281,"close":41.33,"high":42.47,"low":40.95,"open":41.84,"volume":7358500},{"timestamp":1242653400,"date":"2009-05-18","index":4282,"close":42.77,"high":42.79,"low":41.65,"open":41.84,"volume":4407900},{"timestamp":1242739800,"date":"2009-05-19","index":4283,"close":43.82,"high":44.36,"low":42.44,"open":42.56,"volume":4856800},{"timestamp":1242826200,"date":"2009-05-20","index":4284,"close":42.19,"high":45.25,"low":41.93,"open":44.3,"volume":5726300},{"timestamp":1242912600,"date":"2009-05-21","index":4285,"close":41.27,"high":42.7,"low":40.92,"open":41.74,"volume":5905900},{"timestamp":1242999000,"date":"2009-05-22","index":4286,"close":40.94,"high":41.63,"low":40.7,"open":41.45,"volume":5247200},{"timestamp":1243344600,"date":"2009-05-26","index":4287,"close":43.8,"high":43.89,"low":40.72,"open":41.02,"volume":6857300},{"timestamp":1243431000,"date":"2009-05-27","index":4288,"close":43.04,"high":44.41,"low":42.95,"open":43.72,"volume":5612600},{"timestamp":1243517400,"date":"2009-05-28","index":4289,"close":41.98,"high":43.97,"low":41.57,"open":43.47,"volume":8578800},{"timestamp":1243603800,"date":"2009-05-29","index":4290,"close":42.47,"high":42.99,"low":41.32,"open":42.2,"volume":7072400}]},{"date":"2009-02-26","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1234276200,"date":"2009-02-10","index":4215,"close":37.36,"high":38.36,"low":37.01,"open":38.06,"volume":6159200},{"timestamp":1234362600,"date":"2009-02-11","index":4216,"close":37.93,"high":38.35,"low":36.86,"open":37.66,"volume":5503000},{"timestamp":1234449000,"date":"2009-02-12","index":4217,"close":36.54,"high":36.6,"low":35,"open":35.61,"volume":12176100},{"timestamp":1234535400,"date":"2009-02-13","index":4218,"close":36.13,"high":37.55,"low":36.06,"open":36.24,"volume":6277900},{"timestamp":1234881000,"date":"2009-02-17","index":4219,"close":35.03,"high":35.65,"low":34.54,"open":35.14,"volume":6890300},{"timestamp":1234967400,"date":"2009-02-18","index":4220,"close":34.24,"high":36.11,"low":33.95,"open":35.25,"volume":8440500},{"timestamp":1235053800,"date":"2009-02-19","index":4221,"close":34.71,"high":35.6,"low":34.19,"open":34.31,"volume":7095400},{"timestamp":1235140200,"date":"2009-02-20","index":4222,"close":34.84,"high":35.46,"low":33.93,"open":34.09,"volume":7976900},{"timestamp":1235399400,"date":"2009-02-23","index":4223,"close":33.96,"high":35.79,"low":33.72,"open":35.32,"volume":7452400},{"timestamp":1235485800,"date":"2009-02-24","index":4224,"close":35.52,"high":35.82,"low":34.03,"open":34.23,"volume":7177300},{"timestamp":1235572200,"date":"2009-02-25","index":4225,"close":35.25,"high":36.13,"low":34.4,"open":35.23,"volume":7700900}],"post":[{"timestamp":1235658600,"date":"2009-02-26","index":4226,"close":34.7,"high":36.33,"low":34.59,"open":35.74,"volume":7577200},{"timestamp":1235745000,"date":"2009-02-27","index":4227,"close":35.14,"high":35.6,"low":32.5,"open":32.53,"volume":14313000},{"timestamp":1236004200,"date":"2009-03-02","index":4228,"close":34.69,"high":35.81,"low":34.33,"open":34.87,"volume":8557400},{"timestamp":1236090600,"date":"2009-03-03","index":4229,"close":34.36,"high":35.31,"low":33.87,"open":34.81,"volume":8625400},{"timestamp":1236177000,"date":"2009-03-04","index":4230,"close":35.81,"high":36.48,"low":34.65,"open":34.88,"volume":8011800},{"timestamp":1236263400,"date":"2009-03-05","index":4231,"close":35.71,"high":36.69,"low":34.75,"open":35.68,"volume":10807600},{"timestamp":1236349800,"date":"2009-03-06","index":4232,"close":34.5,"high":35.93,"low":33.36,"open":35.53,"volume":9311800},{"timestamp":1236605400,"date":"2009-03-09","index":4233,"close":33.58,"high":35.25,"low":33.26,"open":34.04,"volume":6420500},{"timestamp":1236691800,"date":"2009-03-10","index":4234,"close":37,"high":37.14,"low":34.6,"open":34.68,"volume":10987100},{"timestamp":1236778200,"date":"2009-03-11","index":4235,"close":37.24,"high":37.63,"low":36.53,"open":37.01,"volume":8651900},{"timestamp":1236864600,"date":"2009-03-12","index":4236,"close":38.35,"high":38.53,"low":36.5,"open":37.24,"volume":7669400}]},{"date":"2008-11-13","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1225287000,"date":"2008-10-29","index":4145,"close":31.05,"high":33.4,"low":28.92,"open":28.92,"volume":10250400},{"timestamp":1225373400,"date":"2008-10-30","index":4146,"close":33.86,"high":33.97,"low":32.12,"open":32.12,"volume":9602800},{"timestamp":1225459800,"date":"2008-10-31","index":4147,"close":35.13,"high":36.72,"low":33.65,"open":33.66,"volume":9456700},{"timestamp":1225722600,"date":"2008-11-03","index":4148,"close":33.42,"high":35.54,"low":33.15,"open":35.03,"volume":4553200},{"timestamp":1225809000,"date":"2008-11-04","index":4149,"close":35.06,"high":35.64,"low":33.73,"open":34.15,"volume":6167800},{"timestamp":1225895400,"date":"2008-11-05","index":4150,"close":33.33,"high":35.4,"low":33,"open":34.65,"volume":5986600},{"timestamp":1225981800,"date":"2008-11-06","index":4151,"close":33.38,"high":35.26,"low":32.5,"open":33.39,"volume":9343700},{"timestamp":1226068200,"date":"2008-11-07","index":4152,"close":34.21,"high":34.61,"low":32.67,"open":33.72,"volume":4963900},{"timestamp":1226327400,"date":"2008-11-10","index":4153,"close":33.08,"high":34.99,"low":32.53,"open":34.98,"volume":6476700},{"timestamp":1226413800,"date":"2008-11-11","index":4154,"close":30.69,"high":32.4,"low":29.95,"open":32.25,"volume":9477200},{"timestamp":1226500200,"date":"2008-11-12","index":4155,"close":28.87,"high":30.72,"low":28.49,"open":30,"volume":6039900}],"post":[{"timestamp":1226586600,"date":"2008-11-13","index":4156,"close":30.57,"high":30.57,"low":26.85,"open":28.8,"volume":7804300},{"timestamp":1226673000,"date":"2008-11-14","index":4157,"close":29.09,"high":31.89,"low":28.89,"open":29.62,"volume":9004100},{"timestamp":1226932200,"date":"2008-11-17","index":4158,"close":27.45,"high":29.57,"low":27.4,"open":28.68,"volume":5187200},{"timestamp":1227018600,"date":"2008-11-18","index":4159,"close":28.13,"high":28.76,"low":27.12,"open":27.38,"volume":6030300},{"timestamp":1227105000,"date":"2008-11-19","index":4160,"close":26.39,"high":28.29,"low":26.16,"open":27.93,"volume":6164500},{"timestamp":1227191400,"date":"2008-11-20","index":4161,"close":24.98,"high":28.68,"low":24.8,"open":26,"volume":11710700},{"timestamp":1227277800,"date":"2008-11-21","index":4162,"close":26.15,"high":26.31,"low":24.28,"open":26.11,"volume":9804700},{"timestamp":1227537000,"date":"2008-11-24","index":4163,"close":30.02,"high":30.93,"low":25.66,"open":26.58,"volume":8480900},{"timestamp":1227623400,"date":"2008-11-25","index":4164,"close":30.03,"high":30.81,"low":28.5,"open":30.21,"volume":6635400},{"timestamp":1227709800,"date":"2008-11-26","index":4165,"close":32.71,"high":33,"low":29.35,"open":29.35,"volume":6152400},{"timestamp":1227882600,"date":"2008-11-28","index":4166,"close":32.66,"high":32.89,"low":31.97,"open":32.55,"volume":2291600}]},{"date":"2008-08-14","estimated":0.73,"reported":0.77,"pre":[{"timestamp":1217424600,"date":"2008-07-30","index":4081,"close":42.1,"high":43.39,"low":41.35,"open":42.53,"volume":7949200},{"timestamp":1217511000,"date":"2008-07-31","index":4082,"close":41.91,"high":42.8,"low":41.15,"open":41.38,"volume":6421700},{"timestamp":1217597400,"date":"2008-08-01","index":4083,"close":42.11,"high":42.36,"low":40.9,"open":42.25,"volume":4124300},{"timestamp":1217856600,"date":"2008-08-04","index":4084,"close":41.58,"high":42,"low":40.6,"open":42,"volume":4900900},{"timestamp":1217943000,"date":"2008-08-05","index":4085,"close":44.56,"high":45.1,"low":41.94,"open":41.94,"volume":9488700},{"timestamp":1218029400,"date":"2008-08-06","index":4086,"close":44.83,"high":45.11,"low":42.81,"open":44.43,"volume":6239100},{"timestamp":1218115800,"date":"2008-08-07","index":4087,"close":44.14,"high":45.15,"low":42.5,"open":42.88,"volume":7718100},{"timestamp":1218202200,"date":"2008-08-08","index":4088,"close":46.87,"high":47.23,"low":44.08,"open":44.43,"volume":10030900},{"timestamp":1218461400,"date":"2008-08-11","index":4089,"close":51,"high":52.7,"low":46.24,"open":46.87,"volume":22731900},{"timestamp":1218547800,"date":"2008-08-12","index":4090,"close":49.14,"high":51.39,"low":48.56,"open":50.33,"volume":11231900},{"timestamp":1218634200,"date":"2008-08-13","index":4091,"close":47.59,"high":48.87,"low":46.7,"open":48.84,"volume":8341800}],"post":[{"timestamp":1218720600,"date":"2008-08-14","index":4092,"close":48.27,"high":49.13,"low":46.63,"open":47.88,"volume":7021700},{"timestamp":1218807000,"date":"2008-08-15","index":4093,"close":51.79,"high":52.25,"low":49.7,"open":49.7,"volume":17257700},{"timestamp":1219066200,"date":"2008-08-18","index":4094,"close":50.72,"high":52,"low":50.54,"open":51.9,"volume":7865500},{"timestamp":1219152600,"date":"2008-08-19","index":4095,"close":48.82,"high":50.5,"low":48.39,"open":50.5,"volume":6776500},{"timestamp":1219239000,"date":"2008-08-20","index":4096,"close":47.74,"high":48.9,"low":47.43,"open":47.88,"volume":7605400},{"timestamp":1219325400,"date":"2008-08-21","index":4097,"close":47.96,"high":48,"low":46.02,"open":47.2,"volume":7914200},{"timestamp":1219411800,"date":"2008-08-22","index":4098,"close":49.8,"high":49.85,"low":48.21,"open":48.21,"volume":5625500},{"timestamp":1219671000,"date":"2008-08-25","index":4099,"close":48.11,"high":49.63,"low":48.06,"open":48.98,"volume":3207300},{"timestamp":1219757400,"date":"2008-08-26","index":4100,"close":48.45,"high":48.7,"low":47.36,"open":47.99,"volume":4269700},{"timestamp":1219843800,"date":"2008-08-27","index":4101,"close":48.31,"high":48.93,"low":47.57,"open":47.86,"volume":4062600},{"timestamp":1219930200,"date":"2008-08-28","index":4102,"close":49.93,"high":50,"low":48.24,"open":48.24,"volume":4915200}]},{"date":"2008-05-15","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1209562200,"date":"2008-04-30","index":4018,"close":48.85,"high":50.82,"low":48.55,"open":50.5,"volume":5959300},{"timestamp":1209648600,"date":"2008-05-01","index":4019,"close":48.98,"high":50.11,"low":47,"open":48.65,"volume":8104300},{"timestamp":1209735000,"date":"2008-05-02","index":4020,"close":50.11,"high":50.7,"low":49.08,"open":49.7,"volume":5928200},{"timestamp":1209994200,"date":"2008-05-05","index":4021,"close":48.2,"high":49.95,"low":48.15,"open":49.75,"volume":6510000},{"timestamp":1210080600,"date":"2008-05-06","index":4022,"close":48.81,"high":49.04,"low":47.21,"open":47.95,"volume":5424500},{"timestamp":1210167000,"date":"2008-05-07","index":4023,"close":48.72,"high":50.26,"low":48.46,"open":48.74,"volume":5130000},{"timestamp":1210253400,"date":"2008-05-08","index":4024,"close":47.62,"high":49.7,"low":47.22,"open":49.49,"volume":8681100},{"timestamp":1210339800,"date":"2008-05-09","index":4025,"close":47.74,"high":48.77,"low":46.78,"open":47.05,"volume":4199200},{"timestamp":1210599000,"date":"2008-05-12","index":4026,"close":49.07,"high":49.25,"low":47.55,"open":47.78,"volume":4370800},{"timestamp":1210685400,"date":"2008-05-13","index":4027,"close":48.58,"high":49.16,"low":48.17,"open":49.07,"volume":4709400},{"timestamp":1210771800,"date":"2008-05-14","index":4028,"close":49.59,"high":50.24,"low":48.58,"open":48.92,"volume":5795300}],"post":[{"timestamp":1210858200,"date":"2008-05-15","index":4029,"close":50.49,"high":50.81,"low":48.5,"open":50.32,"volume":7183600},{"timestamp":1210944600,"date":"2008-05-16","index":4030,"close":49.27,"high":49.6,"low":47.95,"open":49.6,"volume":13269800},{"timestamp":1211203800,"date":"2008-05-19","index":4031,"close":48.13,"high":49.48,"low":48,"open":49.48,"volume":4670500},{"timestamp":1211290200,"date":"2008-05-20","index":4032,"close":47.5,"high":47.91,"low":46.75,"open":47.78,"volume":5433300},{"timestamp":1211376600,"date":"2008-05-21","index":4033,"close":45.26,"high":47.99,"low":44.89,"open":47.49,"volume":6526700},{"timestamp":1211463000,"date":"2008-05-22","index":4034,"close":44.74,"high":45.76,"low":44.47,"open":45.55,"volume":5709900},{"timestamp":1211549400,"date":"2008-05-23","index":4035,"close":43.22,"high":44.56,"low":42.56,"open":44.56,"volume":6064000},{"timestamp":1211895000,"date":"2008-05-27","index":4036,"close":43.99,"high":44.72,"low":43.18,"open":43.7,"volume":5355800},{"timestamp":1211981400,"date":"2008-05-28","index":4037,"close":44.34,"high":45.1,"low":43.9,"open":44.66,"volume":7157300},{"timestamp":1212067800,"date":"2008-05-29","index":4038,"close":45.33,"high":45.53,"low":44.21,"open":44.75,"volume":5709300},{"timestamp":1212154200,"date":"2008-05-30","index":4039,"close":44.8,"high":45.58,"low":44.32,"open":45.37,"volume":3936900}]},{"date":"2008-02-28","estimated":1.3,"reported":1.31,"pre":[{"timestamp":1202826600,"date":"2008-02-12","index":3964,"close":47.23,"high":48.39,"low":46.62,"open":47.81,"volume":6572900},{"timestamp":1202913000,"date":"2008-02-13","index":3965,"close":46.27,"high":47.93,"low":46.15,"open":47.68,"volume":4869900},{"timestamp":1202999400,"date":"2008-02-14","index":3966,"close":44.9,"high":46.37,"low":44.84,"open":46.37,"volume":6413500},{"timestamp":1203085800,"date":"2008-02-15","index":3967,"close":44.7,"high":45.2,"low":44.13,"open":44.82,"volume":5351400},{"timestamp":1203431400,"date":"2008-02-19","index":3968,"close":43.68,"high":45.34,"low":43.63,"open":45.3,"volume":3946800},{"timestamp":1203517800,"date":"2008-02-20","index":3969,"close":46.07,"high":46.18,"low":43.25,"open":43.39,"volume":5459100},{"timestamp":1203604200,"date":"2008-02-21","index":3970,"close":44.59,"high":46.76,"low":44.41,"open":46.3,"volume":4590100},{"timestamp":1203690600,"date":"2008-02-22","index":3971,"close":45.05,"high":45.11,"low":43.58,"open":44.37,"volume":3306100},{"timestamp":1203949800,"date":"2008-02-25","index":3972,"close":45.83,"high":45.86,"low":44.14,"open":44.93,"volume":4611400},{"timestamp":1204036200,"date":"2008-02-26","index":3973,"close":47.25,"high":48.05,"low":45.79,"open":45.79,"volume":5325600},{"timestamp":1204122600,"date":"2008-02-27","index":3974,"close":46.89,"high":47.5,"low":45.98,"open":46.66,"volume":4854300}],"post":[{"timestamp":1204209000,"date":"2008-02-28","index":3975,"close":45.24,"high":46.82,"low":44.61,"open":46.82,"volume":5819300},{"timestamp":1204295400,"date":"2008-02-29","index":3976,"close":44.44,"high":46.24,"low":44,"open":45.19,"volume":7930600},{"timestamp":1204554600,"date":"2008-03-03","index":3977,"close":45.31,"high":45.77,"low":44.08,"open":45.3,"volume":6012700},{"timestamp":1204641000,"date":"2008-03-04","index":3978,"close":44.98,"high":45.5,"low":44.29,"open":44.79,"volume":5096900},{"timestamp":1204727400,"date":"2008-03-05","index":3979,"close":44.68,"high":45.9,"low":44.25,"open":45.06,"volume":4058200},{"timestamp":1204813800,"date":"2008-03-06","index":3980,"close":42.63,"high":45,"low":42.5,"open":44.54,"volume":5391600},{"timestamp":1204900200,"date":"2008-03-07","index":3981,"close":42.83,"high":43.51,"low":41.62,"open":42.2,"volume":5386600},{"timestamp":1205155800,"date":"2008-03-10","index":3982,"close":42.25,"high":43.28,"low":41.9,"open":42.76,"volume":4831800},{"timestamp":1205242200,"date":"2008-03-11","index":3983,"close":43.44,"high":44.27,"low":41.99,"open":43.12,"volume":4304800},{"timestamp":1205328600,"date":"2008-03-12","index":3984,"close":42.28,"high":44.49,"low":42.26,"open":43.62,"volume":4356100},{"timestamp":1205415000,"date":"2008-03-13","index":3985,"close":41.57,"high":42.19,"low":40.78,"open":41.61,"volume":7561900}]},{"date":"2007-11-15","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1193837400,"date":"2007-10-31","index":3894,"close":54.97,"high":56.36,"low":54.25,"open":56.21,"volume":6827400},{"timestamp":1193923800,"date":"2007-11-01","index":3895,"close":53.1,"high":55.61,"low":53.05,"open":54.78,"volume":5906900},{"timestamp":1194010200,"date":"2007-11-02","index":3896,"close":52.81,"high":53.85,"low":51.84,"open":53.85,"volume":6569300},{"timestamp":1194273000,"date":"2007-11-05","index":3897,"close":50.93,"high":52.77,"low":50.85,"open":52,"volume":5444000},{"timestamp":1194359400,"date":"2007-11-06","index":3898,"close":50.88,"high":52.06,"low":50.11,"open":51.38,"volume":5493700},{"timestamp":1194445800,"date":"2007-11-07","index":3899,"close":50.87,"high":52.21,"low":50,"open":50.05,"volume":5519000},{"timestamp":1194532200,"date":"2007-11-08","index":3900,"close":49.16,"high":50.32,"low":48.11,"open":50,"volume":8907200},{"timestamp":1194618600,"date":"2007-11-09","index":3901,"close":47.58,"high":48.75,"low":47.07,"open":48.41,"volume":5692900},{"timestamp":1194877800,"date":"2007-11-12","index":3902,"close":48.59,"high":50.36,"low":47.53,"open":47.53,"volume":6448600},{"timestamp":1194964200,"date":"2007-11-13","index":3903,"close":51.22,"high":51.43,"low":49.78,"open":50.35,"volume":5840400},{"timestamp":1195050600,"date":"2007-11-14","index":3904,"close":49.38,"high":52.92,"low":49,"open":52.92,"volume":5298200}],"post":[{"timestamp":1195137000,"date":"2007-11-15","index":3905,"close":48.92,"high":49.61,"low":47.78,"open":48.06,"volume":7012100},{"timestamp":1195223400,"date":"2007-11-16","index":3906,"close":49.68,"high":49.8,"low":48,"open":48.17,"volume":9297400},{"timestamp":1195482600,"date":"2007-11-19","index":3907,"close":47.59,"high":49.52,"low":47.35,"open":49.47,"volume":5739300},{"timestamp":1195569000,"date":"2007-11-20","index":3908,"close":48.76,"high":49.42,"low":46.99,"open":47.76,"volume":8891600},{"timestamp":1195655400,"date":"2007-11-21","index":3909,"close":47.59,"high":48.76,"low":47.42,"open":48.37,"volume":5159300},{"timestamp":1195828200,"date":"2007-11-23","index":3910,"close":48.72,"high":49.14,"low":48.22,"open":48.3,"volume":3341900},{"timestamp":1196087400,"date":"2007-11-26","index":3911,"close":47.49,"high":49.68,"low":47.35,"open":49.15,"volume":5480500},{"timestamp":1196173800,"date":"2007-11-27","index":3912,"close":48.06,"high":48.77,"low":47.39,"open":47.55,"volume":4465900},{"timestamp":1196260200,"date":"2007-11-28","index":3913,"close":50.73,"high":51.22,"low":48.1,"open":48.25,"volume":5911400},{"timestamp":1196346600,"date":"2007-11-29","index":3914,"close":49.34,"high":50.63,"low":48.64,"open":50.63,"volume":4526400},{"timestamp":1196433000,"date":"2007-11-30","index":3915,"close":49.28,"high":51.47,"low":48.8,"open":50.03,"volume":7203400}]},{"date":"2007-08-16","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1185975000,"date":"2007-08-01","index":3830,"close":59.9,"high":61.44,"low":58.86,"open":60.87,"volume":6211800},{"timestamp":1186061400,"date":"2007-08-02","index":3831,"close":60.41,"high":61.38,"low":58.17,"open":59.8,"volume":5443700},{"timestamp":1186147800,"date":"2007-08-03","index":3832,"close":57.32,"high":60.64,"low":57.32,"open":60.23,"volume":7249500},{"timestamp":1186407000,"date":"2007-08-06","index":3833,"close":60.31,"high":60.63,"low":56.4,"open":57.06,"volume":6070900},{"timestamp":1186493400,"date":"2007-08-07","index":3834,"close":60.54,"high":61.82,"low":58.8,"open":59.83,"volume":6966800},{"timestamp":1186579800,"date":"2007-08-08","index":3835,"close":59.36,"high":61.24,"low":58.47,"open":59.77,"volume":6687000},{"timestamp":1186666200,"date":"2007-08-09","index":3836,"close":59.64,"high":61.64,"low":58.41,"open":58.58,"volume":7989000},{"timestamp":1186752600,"date":"2007-08-10","index":3837,"close":58.18,"high":59.9,"low":56.25,"open":58.5,"volume":6871200},{"timestamp":1187011800,"date":"2007-08-13","index":3838,"close":59.22,"high":60.63,"low":59.03,"open":59.07,"volume":4988600},{"timestamp":1187098200,"date":"2007-08-14","index":3839,"close":56.41,"high":58.57,"low":56.05,"open":58.17,"volume":7023300},{"timestamp":1187184600,"date":"2007-08-15","index":3840,"close":55.94,"high":58.45,"low":55.82,"open":56.12,"volume":4358100}],"post":[{"timestamp":1187271000,"date":"2007-08-16","index":3841,"close":58.25,"high":59,"low":54.94,"open":55.94,"volume":4667400},{"timestamp":1187357400,"date":"2007-08-17","index":3842,"close":62.88,"high":63.43,"low":58.32,"open":60.62,"volume":9586000},{"timestamp":1187616600,"date":"2007-08-20","index":3843,"close":60.57,"high":63.2,"low":59.97,"open":63,"volume":8022000},{"timestamp":1187703000,"date":"2007-08-21","index":3844,"close":60.55,"high":61.27,"low":59.27,"open":60.57,"volume":4427600},{"timestamp":1187789400,"date":"2007-08-22","index":3845,"close":59.95,"high":61.5,"low":59.4,"open":61.16,"volume":4799000},{"timestamp":1187875800,"date":"2007-08-23","index":3846,"close":58.37,"high":60.71,"low":58.11,"open":60.6,"volume":7626100},{"timestamp":1187962200,"date":"2007-08-24","index":3847,"close":58.92,"high":59,"low":57.5,"open":58.41,"volume":6106200},{"timestamp":1188221400,"date":"2007-08-27","index":3848,"close":57.05,"high":59.32,"low":57.02,"open":58.58,"volume":5130400},{"timestamp":1188307800,"date":"2007-08-28","index":3849,"close":56.38,"high":57.35,"low":56.07,"open":57.35,"volume":6156900},{"timestamp":1188394200,"date":"2007-08-29","index":3850,"close":57.75,"high":57.77,"low":56.24,"open":56.96,"volume":6937200},{"timestamp":1188480600,"date":"2007-08-30","index":3851,"close":57.43,"high":57.58,"low":56.26,"open":56.85,"volume":4920900}]},{"date":"2007-05-17","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1178112600,"date":"2007-05-02","index":3767,"close":73.93,"high":74.77,"low":73.76,"open":74.68,"volume":3868900},{"timestamp":1178199000,"date":"2007-05-03","index":3768,"close":73.2,"high":74.4,"low":72.67,"open":74.15,"volume":4408700},{"timestamp":1178285400,"date":"2007-05-04","index":3769,"close":73.98,"high":74.2,"low":72.68,"open":73.15,"volume":3283900},{"timestamp":1178544600,"date":"2007-05-07","index":3770,"close":74.53,"high":74.76,"low":73.68,"open":74.01,"volume":2510800},{"timestamp":1178631000,"date":"2007-05-08","index":3771,"close":72.88,"high":74.4,"low":72.8,"open":74.02,"volume":3299600},{"timestamp":1178717400,"date":"2007-05-09","index":3772,"close":73.55,"high":73.57,"low":72.49,"open":72.69,"volume":4406100},{"timestamp":1178803800,"date":"2007-05-10","index":3773,"close":73.66,"high":75.49,"low":73.65,"open":74.25,"volume":4421400},{"timestamp":1178890200,"date":"2007-05-11","index":3774,"close":72.6,"high":74.01,"low":72.02,"open":73.76,"volume":3006100},{"timestamp":1179149400,"date":"2007-05-14","index":3775,"close":72.09,"high":73.42,"low":71.9,"open":72.89,"volume":3071000},{"timestamp":1179235800,"date":"2007-05-15","index":3776,"close":71.62,"high":72.79,"low":71.48,"open":72.09,"volume":3186100},{"timestamp":1179322200,"date":"2007-05-16","index":3777,"close":71.96,"high":72.48,"low":71.41,"open":72.18,"volume":2296200}],"post":[{"timestamp":1179408600,"date":"2007-05-17","index":3778,"close":74.16,"high":74.33,"low":73,"open":73.45,"volume":3758100},{"timestamp":1179495000,"date":"2007-05-18","index":3779,"close":75.03,"high":75.5,"low":74.16,"open":75.09,"volume":4518900},{"timestamp":1179754200,"date":"2007-05-21","index":3780,"close":73.85,"high":75.15,"low":73.6,"open":74.75,"volume":3246700},{"timestamp":1179840600,"date":"2007-05-22","index":3781,"close":73.11,"high":74,"low":72.76,"open":73.85,"volume":3200500},{"timestamp":1179927000,"date":"2007-05-23","index":3782,"close":73.81,"high":75.48,"low":73.32,"open":73.57,"volume":5005400},{"timestamp":1180013400,"date":"2007-05-24","index":3783,"close":73.98,"high":75,"low":73.52,"open":73.95,"volume":4503200},{"timestamp":1180099800,"date":"2007-05-25","index":3784,"close":73.57,"high":74.87,"low":73.09,"open":73.15,"volume":1972500},{"timestamp":1180445400,"date":"2007-05-29","index":3785,"close":74.17,"high":74.7,"low":73.53,"open":73.72,"volume":2769600},{"timestamp":1180531800,"date":"2007-05-30","index":3786,"close":75.01,"high":75.01,"low":73.28,"open":73.56,"volume":2589800},{"timestamp":1180618200,"date":"2007-05-31","index":3787,"close":75.32,"high":76.44,"low":75.3,"open":75.5,"volume":3248300},{"timestamp":1180704600,"date":"2007-06-01","index":3788,"close":76.1,"high":76.23,"low":75.3,"open":75.72,"volume":3001900}]},{"date":"2007-03-01","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1171377000,"date":"2007-02-13","index":3713,"close":72.32,"high":72.37,"low":71.8,"open":71.99,"volume":1630200},{"timestamp":1171463400,"date":"2007-02-14","index":3714,"close":73.03,"high":73.24,"low":72.01,"open":72.3,"volume":2031800},{"timestamp":1171549800,"date":"2007-02-15","index":3715,"close":73.58,"high":73.62,"low":72.55,"open":73,"volume":1277000},{"timestamp":1171636200,"date":"2007-02-16","index":3716,"close":73.82,"high":73.92,"low":73.05,"open":73.35,"volume":1416000},{"timestamp":1171981800,"date":"2007-02-20","index":3717,"close":74.24,"high":74.63,"low":73.02,"open":73.46,"volume":1595300},{"timestamp":1172068200,"date":"2007-02-21","index":3718,"close":73.64,"high":74.09,"low":73.39,"open":73.71,"volume":1461700},{"timestamp":1172154600,"date":"2007-02-22","index":3719,"close":72.92,"high":73.3,"low":71.8,"open":73.15,"volume":2886600},{"timestamp":1172241000,"date":"2007-02-23","index":3720,"close":72.6,"high":73.3,"low":72.35,"open":72.97,"volume":1304800},{"timestamp":1172500200,"date":"2007-02-26","index":3721,"close":71.86,"high":72.82,"low":71.43,"open":72.6,"volume":2207400},{"timestamp":1172586600,"date":"2007-02-27","index":3722,"close":69.02,"high":70.86,"low":68.56,"open":70.61,"volume":3523900},{"timestamp":1172673000,"date":"2007-02-28","index":3723,"close":69,"high":69.55,"low":68.31,"open":69,"volume":3680200}],"post":[{"timestamp":1172759400,"date":"2007-03-01","index":3724,"close":67.53,"high":68.69,"low":65.56,"open":68.02,"volume":4423400},{"timestamp":1172845800,"date":"2007-03-02","index":3725,"close":71.26,"high":71.94,"low":69.07,"open":69.9,"volume":8196300},{"timestamp":1173105000,"date":"2007-03-05","index":3726,"close":70.19,"high":71.49,"low":70.19,"open":70.51,"volume":2864800},{"timestamp":1173191400,"date":"2007-03-06","index":3727,"close":70.72,"high":71.66,"low":70.03,"open":70.68,"volume":4012700},{"timestamp":1173277800,"date":"2007-03-07","index":3728,"close":71,"high":71.27,"low":70.23,"open":70.75,"volume":2631100},{"timestamp":1173364200,"date":"2007-03-08","index":3729,"close":72.76,"high":73.44,"low":71.49,"open":71.6,"volume":3914000},{"timestamp":1173450600,"date":"2007-03-09","index":3730,"close":72.82,"high":73.4,"low":72.26,"open":73.19,"volume":1865300},{"timestamp":1173706200,"date":"2007-03-12","index":3731,"close":73,"high":73.73,"low":72.65,"open":73.72,"volume":2317600},{"timestamp":1173792600,"date":"2007-03-13","index":3732,"close":71.53,"high":72.79,"low":70.98,"open":72.42,"volume":3244900},{"timestamp":1173879000,"date":"2007-03-14","index":3733,"close":70.75,"high":71.95,"low":69.61,"open":71.78,"volume":4058900},{"timestamp":1173965400,"date":"2007-03-15","index":3734,"close":72.77,"high":72.99,"low":71.1,"open":72.1,"volume":2937300}]},{"date":"2006-11-09","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":3639,"close":71.98,"high":74.44,"low":71.79,"open":73.49,"volume":3805600},{"timestamp":1161869400,"date":"2006-10-26","index":3640,"close":72.58,"high":73.17,"low":71.6,"open":71.78,"volume":2584200},{"timestamp":1161955800,"date":"2006-10-27","index":3641,"close":72.23,"high":72.65,"low":71.58,"open":72.3,"volume":2396500},{"timestamp":1162218600,"date":"2006-10-30","index":3642,"close":73.97,"high":74.4,"low":71.5,"open":71.79,"volume":5052400},{"timestamp":1162305000,"date":"2006-10-31","index":3643,"close":70.6,"high":73.68,"low":70.6,"open":73.05,"volume":6153200},{"timestamp":1162391400,"date":"2006-11-01","index":3644,"close":71.07,"high":71.9,"low":69.4,"open":70.85,"volume":5008600},{"timestamp":1162477800,"date":"2006-11-02","index":3645,"close":70.54,"high":71.5,"low":68.61,"open":68.8,"volume":6690400},{"timestamp":1162564200,"date":"2006-11-03","index":3646,"close":69.88,"high":70.79,"low":69.04,"open":70.76,"volume":2741200},{"timestamp":1162823400,"date":"2006-11-06","index":3647,"close":71.55,"high":72.16,"low":69.82,"open":69.88,"volume":2548100},{"timestamp":1162909800,"date":"2006-11-07","index":3648,"close":72.42,"high":72.68,"low":71.22,"open":71.75,"volume":2480500},{"timestamp":1162996200,"date":"2006-11-08","index":3649,"close":73.45,"high":74.12,"low":72,"open":72.18,"volume":3263200}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":3650,"close":72.94,"high":74.19,"low":72.55,"open":73.85,"volume":3738700},{"timestamp":1163169000,"date":"2006-11-10","index":3651,"close":73.69,"high":73.96,"low":71.69,"open":72.1,"volume":4316100},{"timestamp":1163428200,"date":"2006-11-13","index":3652,"close":72.17,"high":75.54,"low":71.9,"open":73.85,"volume":5539300},{"timestamp":1163514600,"date":"2006-11-14","index":3653,"close":73.12,"high":73.5,"low":72.44,"open":73,"volume":4645700},{"timestamp":1163601000,"date":"2006-11-15","index":3654,"close":73.19,"high":73.86,"low":73.03,"open":73.3,"volume":2830500},{"timestamp":1163687400,"date":"2006-11-16","index":3655,"close":73.2,"high":73.75,"low":72.69,"open":73.2,"volume":2779300},{"timestamp":1163773800,"date":"2006-11-17","index":3656,"close":73.27,"high":73.68,"low":72.8,"open":73.15,"volume":2431400},{"timestamp":1164033000,"date":"2006-11-20","index":3657,"close":71.68,"high":73.29,"low":71.62,"open":73,"volume":3088700},{"timestamp":1164119400,"date":"2006-11-21","index":3658,"close":72.64,"high":72.64,"low":71.55,"open":72.05,"volume":2319400},{"timestamp":1164205800,"date":"2006-11-22","index":3659,"close":71.65,"high":73,"low":71.35,"open":72.68,"volume":2425600},{"timestamp":1164378600,"date":"2006-11-24","index":3660,"close":71.05,"high":71.51,"low":70.61,"open":71.23,"volume":960700}]},{"date":"2006-08-10","estimated":0.65,"reported":0.69,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":3575,"close":54.36,"high":55.67,"low":54.26,"open":55.5,"volume":2993100},{"timestamp":1154007000,"date":"2006-07-27","index":3576,"close":54.25,"high":54.79,"low":54.06,"open":54.36,"volume":3577800},{"timestamp":1154093400,"date":"2006-07-28","index":3577,"close":55.21,"high":55.35,"low":54.5,"open":54.75,"volume":2714200},{"timestamp":1154352600,"date":"2006-07-31","index":3578,"close":56.63,"high":57.4,"low":55.83,"open":56.25,"volume":3019900},{"timestamp":1154439000,"date":"2006-08-01","index":3579,"close":56.61,"high":56.63,"low":55.56,"open":56.3,"volume":1608400},{"timestamp":1154525400,"date":"2006-08-02","index":3580,"close":57,"high":57.4,"low":56.36,"open":56.85,"volume":2496300},{"timestamp":1154611800,"date":"2006-08-03","index":3581,"close":58.12,"high":58.39,"low":56.28,"open":56.5,"volume":3918700},{"timestamp":1154698200,"date":"2006-08-04","index":3582,"close":58.79,"high":59.34,"low":58.23,"open":58.9,"volume":2486800},{"timestamp":1154957400,"date":"2006-08-07","index":3583,"close":59.06,"high":59.35,"low":58.25,"open":58.79,"volume":3052300},{"timestamp":1155043800,"date":"2006-08-08","index":3584,"close":58.4,"high":59.25,"low":58,"open":59.25,"volume":2592100},{"timestamp":1155130200,"date":"2006-08-09","index":3585,"close":57.55,"high":59,"low":57.43,"open":58.53,"volume":2431900}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":3586,"close":58.19,"high":58.5,"low":56.86,"open":57.6,"volume":4014700},{"timestamp":1155303000,"date":"2006-08-11","index":3587,"close":60.76,"high":60.93,"low":59.22,"open":60.5,"volume":6942500},{"timestamp":1155562200,"date":"2006-08-14","index":3588,"close":61.13,"high":61.25,"low":59.87,"open":60.88,"volume":4772100},{"timestamp":1155648600,"date":"2006-08-15","index":3589,"close":61.52,"high":61.72,"low":60.64,"open":61.45,"volume":3776400},{"timestamp":1155735000,"date":"2006-08-16","index":3590,"close":61.94,"high":62.04,"low":60.85,"open":61.8,"volume":2930200},{"timestamp":1155821400,"date":"2006-08-17","index":3591,"close":62.07,"high":62.45,"low":61.61,"open":61.98,"volume":1840800},{"timestamp":1155907800,"date":"2006-08-18","index":3592,"close":61.73,"high":62.48,"low":61.12,"open":62.4,"volume":2468300},{"timestamp":1156167000,"date":"2006-08-21","index":3593,"close":61.13,"high":61.29,"low":60.23,"open":61.25,"volume":3238800},{"timestamp":1156253400,"date":"2006-08-22","index":3594,"close":60.4,"high":61.23,"low":60.4,"open":61.23,"volume":4662900},{"timestamp":1156339800,"date":"2006-08-23","index":3595,"close":60.89,"high":61,"low":60,"open":60.4,"volume":3711600},{"timestamp":1156426200,"date":"2006-08-24","index":3596,"close":60.81,"high":60.91,"low":60.1,"open":60.75,"volume":2407700}]},{"date":"2006-05-11","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":3512,"close":56,"high":56.29,"low":55.4,"open":55.5,"volume":4346800},{"timestamp":1146144600,"date":"2006-04-27","index":3513,"close":55.92,"high":56.45,"low":55.5,"open":55.6,"volume":3601700},{"timestamp":1146231000,"date":"2006-04-28","index":3514,"close":55.84,"high":56.28,"low":55.35,"open":55.92,"volume":2957100},{"timestamp":1146490200,"date":"2006-05-01","index":3515,"close":55.87,"high":57.14,"low":55.67,"open":57,"volume":4607300},{"timestamp":1146576600,"date":"2006-05-02","index":3516,"close":56.45,"high":56.5,"low":55.55,"open":55.98,"volume":2636200},{"timestamp":1146663000,"date":"2006-05-03","index":3517,"close":56.8,"high":56.8,"low":56.09,"open":56.35,"volume":2385600},{"timestamp":1146749400,"date":"2006-05-04","index":3518,"close":57.77,"high":58.05,"low":56.17,"open":57.77,"volume":4818100},{"timestamp":1146835800,"date":"2006-05-05","index":3519,"close":57.49,"high":58,"low":56.93,"open":57.3,"volume":3754000},{"timestamp":1147095000,"date":"2006-05-08","index":3520,"close":57.06,"high":57.88,"low":56.8,"open":57.2,"volume":2536600},{"timestamp":1147181400,"date":"2006-05-09","index":3521,"close":56.79,"high":57.1,"low":56.58,"open":56.82,"volume":1974400},{"timestamp":1147267800,"date":"2006-05-10","index":3522,"close":57.05,"high":57.32,"low":56.29,"open":56.68,"volume":2386900}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":3523,"close":56.85,"high":57.03,"low":56,"open":56.9,"volume":2832800},{"timestamp":1147440600,"date":"2006-05-12","index":3524,"close":56.65,"high":57.46,"low":55,"open":57.46,"volume":5223300},{"timestamp":1147699800,"date":"2006-05-15","index":3525,"close":57.34,"high":57.45,"low":56.1,"open":56.25,"volume":3111400},{"timestamp":1147786200,"date":"2006-05-16","index":3526,"close":56.87,"high":57.5,"low":56.72,"open":57.45,"volume":4460400},{"timestamp":1147872600,"date":"2006-05-17","index":3527,"close":57.2,"high":57.65,"low":56.6,"open":56.75,"volume":5342700},{"timestamp":1147959000,"date":"2006-05-18","index":3528,"close":57.25,"high":58,"low":57.07,"open":57.4,"volume":5064500},{"timestamp":1148045400,"date":"2006-05-19","index":3529,"close":57.76,"high":57.76,"low":57.29,"open":57.35,"volume":2571500},{"timestamp":1148304600,"date":"2006-05-22","index":3530,"close":57.51,"high":57.93,"low":56.87,"open":57.51,"volume":3931100},{"timestamp":1148391000,"date":"2006-05-23","index":3531,"close":56.98,"high":57.98,"low":56.92,"open":57.8,"volume":4550600},{"timestamp":1148477400,"date":"2006-05-24","index":3532,"close":55.68,"high":57.1,"low":55.02,"open":57,"volume":6769100},{"timestamp":1148563800,"date":"2006-05-25","index":3533,"close":54.45,"high":55.09,"low":53.79,"open":55,"volume":6135100}]},{"date":"2006-02-23","estimated":1.07,"reported":1.08,"pre":[{"timestamp":1139322600,"date":"2006-02-07","index":3458,"close":44.13,"high":44.75,"low":44,"open":44.33,"volume":1867200},{"timestamp":1139409000,"date":"2006-02-08","index":3459,"close":44.97,"high":45.04,"low":43.9,"open":44.14,"volume":1982700},{"timestamp":1139495400,"date":"2006-02-09","index":3460,"close":44.87,"high":45.44,"low":44.8,"open":45.05,"volume":2157100},{"timestamp":1139581800,"date":"2006-02-10","index":3461,"close":45.13,"high":45.24,"low":44.44,"open":44.74,"volume":1275100},{"timestamp":1139841000,"date":"2006-02-13","index":3462,"close":45.15,"high":45.46,"low":44.62,"open":44.92,"volume":1341300},{"timestamp":1139927400,"date":"2006-02-14","index":3463,"close":45.52,"high":45.72,"low":45.12,"open":45.32,"volume":2002500},{"timestamp":1140013800,"date":"2006-02-15","index":3464,"close":46.8,"high":47.04,"low":45.52,"open":45.76,"volume":3500800},{"timestamp":1140100200,"date":"2006-02-16","index":3465,"close":46.85,"high":47.08,"low":46.55,"open":46.85,"volume":2460900},{"timestamp":1140186600,"date":"2006-02-17","index":3466,"close":46.01,"high":46.96,"low":45.9,"open":46.81,"volume":2175900},{"timestamp":1140532200,"date":"2006-02-21","index":3467,"close":45.44,"high":47.26,"low":45.4,"open":47.26,"volume":2667700},{"timestamp":1140618600,"date":"2006-02-22","index":3468,"close":45,"high":45.5,"low":44.62,"open":45.5,"volume":5412200}],"post":[{"timestamp":1140705000,"date":"2006-02-23","index":3469,"close":44.51,"high":45.15,"low":44.5,"open":45,"volume":3333900},{"timestamp":1140791400,"date":"2006-02-24","index":3470,"close":46.86,"high":47.2,"low":45.46,"open":45.46,"volume":6665900},{"timestamp":1141050600,"date":"2006-02-27","index":3471,"close":47.3,"high":47.48,"low":46.53,"open":46.78,"volume":2537500},{"timestamp":1141137000,"date":"2006-02-28","index":3472,"close":48.11,"high":48.75,"low":47.33,"open":47.5,"volume":4321200},{"timestamp":1141223400,"date":"2006-03-01","index":3473,"close":48.77,"high":48.84,"low":47.76,"open":48,"volume":3208500},{"timestamp":1141309800,"date":"2006-03-02","index":3474,"close":49.03,"high":49.98,"low":48.48,"open":48.73,"volume":4839800},{"timestamp":1141396200,"date":"2006-03-03","index":3475,"close":48.8,"high":49.69,"low":48.43,"open":49.69,"volume":1592400},{"timestamp":1141655400,"date":"2006-03-06","index":3476,"close":50.53,"high":50.65,"low":49.96,"open":50.2,"volume":4495700},{"timestamp":1141741800,"date":"2006-03-07","index":3477,"close":50.71,"high":50.76,"low":49.86,"open":50.55,"volume":2779600},{"timestamp":1141828200,"date":"2006-03-08","index":3478,"close":50.3,"high":50.63,"low":49.63,"open":50.4,"volume":2394900},{"timestamp":1141914600,"date":"2006-03-09","index":3479,"close":50.03,"high":50.4,"low":49.72,"open":50.25,"volume":1692900}]},{"date":"2005-11-10","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":3388,"close":45.65,"high":46.5,"low":45.55,"open":46.05,"volume":2883800},{"timestamp":1130419800,"date":"2005-10-27","index":3389,"close":43.81,"high":45.79,"low":43.63,"open":45.65,"volume":5483900},{"timestamp":1130506200,"date":"2005-10-28","index":3390,"close":45.59,"high":46.05,"low":44.39,"open":44.5,"volume":5488200},{"timestamp":1130769000,"date":"2005-10-31","index":3391,"close":48.13,"high":48.4,"low":46.4,"open":46.5,"volume":7851900},{"timestamp":1130855400,"date":"2005-11-01","index":3392,"close":47.57,"high":47.95,"low":47.26,"open":47.75,"volume":3331000},{"timestamp":1130941800,"date":"2005-11-02","index":3393,"close":48.15,"high":48.95,"low":47.77,"open":47.77,"volume":3961900},{"timestamp":1131028200,"date":"2005-11-03","index":3394,"close":48.82,"high":52.28,"low":48.65,"open":49.93,"volume":5934300},{"timestamp":1131114600,"date":"2005-11-04","index":3395,"close":48.88,"high":49.02,"low":47.83,"open":49,"volume":2654700},{"timestamp":1131373800,"date":"2005-11-07","index":3396,"close":48.63,"high":49.13,"low":48.02,"open":49,"volume":3031900},{"timestamp":1131460200,"date":"2005-11-08","index":3397,"close":48.2,"high":48.54,"low":48,"open":48.5,"volume":2371600},{"timestamp":1131546600,"date":"2005-11-09","index":3398,"close":48.41,"high":48.96,"low":48.16,"open":48.9,"volume":2481400}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":3399,"close":49.12,"high":49.24,"low":47.53,"open":48.1,"volume":4663300},{"timestamp":1131719400,"date":"2005-11-11","index":3400,"close":50.68,"high":50.98,"low":50.16,"open":50.6,"volume":4062400},{"timestamp":1131978600,"date":"2005-11-14","index":3401,"close":50.16,"high":50.59,"low":49.6,"open":49.65,"volume":4223000},{"timestamp":1132065000,"date":"2005-11-15","index":3402,"close":47.41,"high":49.8,"low":46.65,"open":49.79,"volume":9503000},{"timestamp":1132151400,"date":"2005-11-16","index":3403,"close":48.33,"high":48.63,"low":47.75,"open":47.9,"volume":3493800},{"timestamp":1132237800,"date":"2005-11-17","index":3404,"close":48.92,"high":49.06,"low":48.05,"open":48.5,"volume":2838600},{"timestamp":1132324200,"date":"2005-11-18","index":3405,"close":49.23,"high":49.39,"low":48.56,"open":49.15,"volume":2523800},{"timestamp":1132583400,"date":"2005-11-21","index":3406,"close":49.08,"high":49.34,"low":48.68,"open":49,"volume":2205100},{"timestamp":1132669800,"date":"2005-11-22","index":3407,"close":48.77,"high":49.05,"low":48.17,"open":48.17,"volume":3814800},{"timestamp":1132756200,"date":"2005-11-23","index":3408,"close":49.07,"high":49.44,"low":48.63,"open":48.69,"volume":2327800},{"timestamp":1132929000,"date":"2005-11-25","index":3409,"close":49.2,"high":49.24,"low":48.5,"open":49.13,"volume":1923600}]},{"date":"2005-08-11","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":3324,"close":55.98,"high":56.1,"low":55.26,"open":56.1,"volume":2118200},{"timestamp":1122557400,"date":"2005-07-28","index":3325,"close":56.05,"high":56.23,"low":55.07,"open":56.2,"volume":3014800},{"timestamp":1122643800,"date":"2005-07-29","index":3326,"close":56.35,"high":56.52,"low":55.92,"open":56.02,"volume":1898100},{"timestamp":1122903000,"date":"2005-08-01","index":3327,"close":57.05,"high":57.18,"low":56.37,"open":56.46,"volume":2440800},{"timestamp":1122989400,"date":"2005-08-02","index":3328,"close":57.27,"high":57.44,"low":56.46,"open":57.01,"volume":2201600},{"timestamp":1123075800,"date":"2005-08-03","index":3329,"close":56.43,"high":57.41,"low":56.05,"open":57,"volume":1848200},{"timestamp":1123162200,"date":"2005-08-04","index":3330,"close":55.63,"high":55.99,"low":54.75,"open":55.25,"volume":4238800},{"timestamp":1123248600,"date":"2005-08-05","index":3331,"close":54.31,"high":55.9,"low":54.25,"open":55.63,"volume":2561700},{"timestamp":1123507800,"date":"2005-08-08","index":3332,"close":54.81,"high":55.25,"low":54.75,"open":55.15,"volume":2732400},{"timestamp":1123594200,"date":"2005-08-09","index":3333,"close":54.65,"high":55.51,"low":54.3,"open":55.2,"volume":2006300},{"timestamp":1123680600,"date":"2005-08-10","index":3334,"close":54.9,"high":56,"low":54.69,"open":54.95,"volume":2464700}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":3335,"close":54.75,"high":56.5,"low":54.73,"open":56,"volume":5209700},{"timestamp":1123853400,"date":"2005-08-12","index":3336,"close":56,"high":56.28,"low":54,"open":55,"volume":5491500},{"timestamp":1124112600,"date":"2005-08-15","index":3337,"close":55.49,"high":56.2,"low":55.01,"open":56,"volume":2541900},{"timestamp":1124199000,"date":"2005-08-16","index":3338,"close":53.36,"high":55.25,"low":53.36,"open":55.25,"volume":4027800},{"timestamp":1124285400,"date":"2005-08-17","index":3339,"close":54.46,"high":55.25,"low":53.51,"open":53.57,"volume":3950000},{"timestamp":1124371800,"date":"2005-08-18","index":3340,"close":54.83,"high":54.99,"low":53.82,"open":54.4,"volume":3321700},{"timestamp":1124458200,"date":"2005-08-19","index":3341,"close":55.42,"high":55.72,"low":54.78,"open":55.35,"volume":3558100},{"timestamp":1124717400,"date":"2005-08-22","index":3342,"close":55.83,"high":55.94,"low":55.19,"open":55.47,"volume":2365400},{"timestamp":1124803800,"date":"2005-08-23","index":3343,"close":55.72,"high":56.06,"low":55.26,"open":55.68,"volume":2059000},{"timestamp":1124890200,"date":"2005-08-24","index":3344,"close":56,"high":56.36,"low":55.55,"open":55.82,"volume":2946000},{"timestamp":1124976600,"date":"2005-08-25","index":3345,"close":56.49,"high":56.58,"low":55.38,"open":55.95,"volume":3139200}]},{"date":"2005-05-12","estimated":0.37,"reported":0.36,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":3261,"close":49.41,"high":50.7,"low":48.4,"open":49.1,"volume":4400000},{"timestamp":1114695000,"date":"2005-04-28","index":3262,"close":48.56,"high":49.71,"low":48.52,"open":49.12,"volume":2199500},{"timestamp":1114781400,"date":"2005-04-29","index":3263,"close":47.6,"high":48.7,"low":46.18,"open":48.55,"volume":4854300},{"timestamp":1115040600,"date":"2005-05-02","index":3264,"close":47.09,"high":47.6,"low":46.49,"open":47.6,"volume":5478300},{"timestamp":1115127000,"date":"2005-05-03","index":3265,"close":48.15,"high":48.23,"low":46.98,"open":47,"volume":3921900},{"timestamp":1115213400,"date":"2005-05-04","index":3266,"close":49.33,"high":49.39,"low":48.55,"open":48.55,"volume":3222800},{"timestamp":1115299800,"date":"2005-05-05","index":3267,"close":48.09,"high":50.3,"low":47.83,"open":50.25,"volume":7224300},{"timestamp":1115386200,"date":"2005-05-06","index":3268,"close":47.87,"high":48.74,"low":47.8,"open":48.34,"volume":2655500},{"timestamp":1115645400,"date":"2005-05-09","index":3269,"close":48.05,"high":48.49,"low":47.8,"open":47.87,"volume":1422400},{"timestamp":1115731800,"date":"2005-05-10","index":3270,"close":48.33,"high":48.95,"low":47.8,"open":47.95,"volume":2374500},{"timestamp":1115818200,"date":"2005-05-11","index":3271,"close":49.64,"high":49.76,"low":48.85,"open":49.43,"volume":2971100}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":3272,"close":49.36,"high":50.3,"low":49.15,"open":49.35,"volume":3121500},{"timestamp":1115991000,"date":"2005-05-13","index":3273,"close":47.58,"high":48.25,"low":46.93,"open":47.85,"volume":5170700},{"timestamp":1116250200,"date":"2005-05-16","index":3274,"close":47.75,"high":47.99,"low":47.1,"open":47.42,"volume":2377100},{"timestamp":1116336600,"date":"2005-05-17","index":3275,"close":48.15,"high":48.21,"low":47.5,"open":47.5,"volume":2029100},{"timestamp":1116423000,"date":"2005-05-18","index":3276,"close":49.26,"high":49.36,"low":48.19,"open":48.24,"volume":1907800},{"timestamp":1116509400,"date":"2005-05-19","index":3277,"close":49.4,"high":49.52,"low":48.83,"open":49.21,"volume":1445500},{"timestamp":1116595800,"date":"2005-05-20","index":3278,"close":49.15,"high":49.27,"low":48.56,"open":49.27,"volume":1540600},{"timestamp":1116855000,"date":"2005-05-23","index":3279,"close":49.2,"high":49.5,"low":48.87,"open":49.5,"volume":1789600},{"timestamp":1116941400,"date":"2005-05-24","index":3280,"close":48.33,"high":48.99,"low":48.27,"open":48.99,"volume":2177600},{"timestamp":1117027800,"date":"2005-05-25","index":3281,"close":48.82,"high":49.05,"low":48.11,"open":48.3,"volume":1697200},{"timestamp":1117114200,"date":"2005-05-26","index":3282,"close":48.77,"high":49.1,"low":48.41,"open":48.84,"volume":1590200}]},{"date":"2005-02-24","estimated":0.93,"reported":0.94,"pre":[{"timestamp":1107873000,"date":"2005-02-08","index":3207,"close":47.6,"high":47.89,"low":47.25,"open":47.85,"volume":1841800},{"timestamp":1107959400,"date":"2005-02-09","index":3208,"close":46.93,"high":47.85,"low":46.93,"open":47.73,"volume":1123000},{"timestamp":1108045800,"date":"2005-02-10","index":3209,"close":47.5,"high":47.67,"low":46.95,"open":47.15,"volume":966200},{"timestamp":1108132200,"date":"2005-02-11","index":3210,"close":47.68,"high":47.95,"low":46.75,"open":47.35,"volume":1702700},{"timestamp":1108391400,"date":"2005-02-14","index":3211,"close":46.77,"high":47.61,"low":46.7,"open":47.6,"volume":1318100},{"timestamp":1108477800,"date":"2005-02-15","index":3212,"close":47.4,"high":47.56,"low":46.84,"open":46.84,"volume":1258400},{"timestamp":1108564200,"date":"2005-02-16","index":3213,"close":47.98,"high":47.98,"low":47.07,"open":47.1,"volume":1661400},{"timestamp":1108650600,"date":"2005-02-17","index":3214,"close":46.91,"high":47.89,"low":46.91,"open":47.84,"volume":2080200},{"timestamp":1108737000,"date":"2005-02-18","index":3215,"close":46.63,"high":47.01,"low":46.36,"open":46.97,"volume":1334800},{"timestamp":1109082600,"date":"2005-02-22","index":3216,"close":45.85,"high":46.96,"low":45.65,"open":46.55,"volume":2189600},{"timestamp":1109169000,"date":"2005-02-23","index":3217,"close":46.2,"high":46.77,"low":45.09,"open":46.1,"volume":1957000}],"post":[{"timestamp":1109255400,"date":"2005-02-24","index":3218,"close":45.9,"high":46.71,"low":45.26,"open":46.5,"volume":3830100},{"timestamp":1109341800,"date":"2005-02-25","index":3219,"close":47.8,"high":48.3,"low":47.28,"open":48,"volume":6868000},{"timestamp":1109601000,"date":"2005-02-28","index":3220,"close":47.87,"high":48.24,"low":47.65,"open":47.8,"volume":2953800},{"timestamp":1109687400,"date":"2005-03-01","index":3221,"close":49.93,"high":50.09,"low":48.1,"open":48.1,"volume":4199300},{"timestamp":1109773800,"date":"2005-03-02","index":3222,"close":50.04,"high":50.44,"low":49.51,"open":49.93,"volume":3585200},{"timestamp":1109860200,"date":"2005-03-03","index":3223,"close":52.19,"high":53.48,"low":51.76,"open":53.48,"volume":9600000},{"timestamp":1109946600,"date":"2005-03-04","index":3224,"close":53.3,"high":53.47,"low":52.31,"open":52.85,"volume":3923600},{"timestamp":1110205800,"date":"2005-03-07","index":3225,"close":53.4,"high":53.78,"low":53.13,"open":53.3,"volume":2479000},{"timestamp":1110292200,"date":"2005-03-08","index":3226,"close":53.5,"high":53.6,"low":53.11,"open":53.5,"volume":2151800},{"timestamp":1110378600,"date":"2005-03-09","index":3227,"close":52.85,"high":53.5,"low":52.66,"open":53.2,"volume":2709900},{"timestamp":1110465000,"date":"2005-03-10","index":3228,"close":53.7,"high":54,"low":52.94,"open":53.05,"volume":1891700}]},{"date":"2004-11-11","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1098883800,"date":"2004-10-27","index":3136,"close":51.74,"high":51.74,"low":50.6,"open":51.02,"volume":2922000},{"timestamp":1098970200,"date":"2004-10-28","index":3137,"close":52.03,"high":52.5,"low":50.79,"open":51.74,"volume":2465700},{"timestamp":1099056600,"date":"2004-10-29","index":3138,"close":50.76,"high":52.19,"low":50.33,"open":51.55,"volume":4312000},{"timestamp":1099319400,"date":"2004-11-01","index":3139,"close":50.14,"high":50.67,"low":49.02,"open":50.66,"volume":6388000},{"timestamp":1099405800,"date":"2004-11-02","index":3140,"close":50.39,"high":51.04,"low":50.11,"open":50.7,"volume":4185200},{"timestamp":1099492200,"date":"2004-11-03","index":3141,"close":51.07,"high":51.2,"low":49.93,"open":50.75,"volume":5388900},{"timestamp":1099578600,"date":"2004-11-04","index":3142,"close":50.9,"high":51.39,"low":49.64,"open":49.8,"volume":6473400},{"timestamp":1099665000,"date":"2004-11-05","index":3143,"close":51.94,"high":52.35,"low":51.1,"open":51.2,"volume":3974500},{"timestamp":1099924200,"date":"2004-11-08","index":3144,"close":51.29,"high":51.91,"low":51.22,"open":51.5,"volume":2031800},{"timestamp":1100010600,"date":"2004-11-09","index":3145,"close":50.82,"high":51.22,"low":50.32,"open":51,"volume":2380000},{"timestamp":1100097000,"date":"2004-11-10","index":3146,"close":52.2,"high":52.39,"low":51.54,"open":52,"volume":3815900}],"post":[{"timestamp":1100183400,"date":"2004-11-11","index":3147,"close":53.2,"high":53.24,"low":51.95,"open":52,"volume":3557300},{"timestamp":1100269800,"date":"2004-11-12","index":3148,"close":52.04,"high":52.15,"low":50.8,"open":51,"volume":7538700},{"timestamp":1100529000,"date":"2004-11-15","index":3149,"close":52.58,"high":52.84,"low":51.41,"open":51.75,"volume":2227900},{"timestamp":1100615400,"date":"2004-11-16","index":3150,"close":51.1,"high":52.5,"low":50.98,"open":52.5,"volume":3782600},{"timestamp":1100701800,"date":"2004-11-17","index":3151,"close":49.7,"high":51.5,"low":49.61,"open":51.35,"volume":5130100},{"timestamp":1100788200,"date":"2004-11-18","index":3152,"close":48.91,"high":49.71,"low":48.55,"open":49.7,"volume":4460400},{"timestamp":1100874600,"date":"2004-11-19","index":3153,"close":48.02,"high":48.8,"low":47.74,"open":48.75,"volume":3313200},{"timestamp":1101133800,"date":"2004-11-22","index":3154,"close":48.29,"high":48.84,"low":47.38,"open":48,"volume":2801900},{"timestamp":1101220200,"date":"2004-11-23","index":3155,"close":48.02,"high":48.63,"low":47.55,"open":48.3,"volume":2647900},{"timestamp":1101306600,"date":"2004-11-24","index":3156,"close":48.35,"high":48.75,"low":48.01,"open":48.5,"volume":2587500},{"timestamp":1101479400,"date":"2004-11-26","index":3157,"close":48.95,"high":49,"low":48.53,"open":48.55,"volume":832600}]},{"date":"2004-08-12","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1091021400,"date":"2004-07-28","index":3072,"close":44.28,"high":44.6,"low":43.51,"open":44,"volume":2096300},{"timestamp":1091107800,"date":"2004-07-29","index":3073,"close":45.1,"high":45.5,"low":44.4,"open":44.4,"volume":3041600},{"timestamp":1091194200,"date":"2004-07-30","index":3074,"close":45.76,"high":46.11,"low":45.6,"open":46.05,"volume":3885000},{"timestamp":1091453400,"date":"2004-08-02","index":3075,"close":45.53,"high":46.1,"low":45.16,"open":45.76,"volume":1738000},{"timestamp":1091539800,"date":"2004-08-03","index":3076,"close":45.32,"high":45.64,"low":44.84,"open":45.4,"volume":2799100},{"timestamp":1091626200,"date":"2004-08-04","index":3077,"close":45.52,"high":46.05,"low":44.9,"open":45.07,"volume":2353000},{"timestamp":1091712600,"date":"2004-08-05","index":3078,"close":45.55,"high":46.13,"low":44.2,"open":45.04,"volume":5305100},{"timestamp":1091799000,"date":"2004-08-06","index":3079,"close":45.13,"high":45.47,"low":44.47,"open":45,"volume":3838200},{"timestamp":1092058200,"date":"2004-08-09","index":3080,"close":45.43,"high":45.67,"low":45,"open":45,"volume":2042500},{"timestamp":1092144600,"date":"2004-08-10","index":3081,"close":45.92,"high":46.09,"low":45.42,"open":45.43,"volume":3224700},{"timestamp":1092231000,"date":"2004-08-11","index":3082,"close":45.08,"high":45.93,"low":44.45,"open":45.93,"volume":3047500}],"post":[{"timestamp":1092317400,"date":"2004-08-12","index":3083,"close":43.7,"high":46,"low":43.7,"open":45.28,"volume":4141600},{"timestamp":1092403800,"date":"2004-08-13","index":3084,"close":46.1,"high":46.23,"low":44.95,"open":45.1,"volume":5728900},{"timestamp":1092663000,"date":"2004-08-16","index":3085,"close":47.17,"high":47.38,"low":46.55,"open":47,"volume":3855600},{"timestamp":1092749400,"date":"2004-08-17","index":3086,"close":47.15,"high":48.02,"low":47.13,"open":47.4,"volume":3733900},{"timestamp":1092835800,"date":"2004-08-18","index":3087,"close":47.71,"high":47.78,"low":46.5,"open":47.16,"volume":3140300},{"timestamp":1092922200,"date":"2004-08-19","index":3088,"close":48.17,"high":48.7,"low":47.35,"open":47.65,"volume":3513000},{"timestamp":1093008600,"date":"2004-08-20","index":3089,"close":48.1,"high":48.35,"low":47.56,"open":48.05,"volume":3780900},{"timestamp":1093267800,"date":"2004-08-23","index":3090,"close":47.55,"high":48.07,"low":46.9,"open":48.06,"volume":2208400},{"timestamp":1093354200,"date":"2004-08-24","index":3091,"close":47.46,"high":48.05,"low":47.15,"open":48.05,"volume":1653300},{"timestamp":1093440600,"date":"2004-08-25","index":3092,"close":47.95,"high":48.02,"low":47.39,"open":47.46,"volume":1565200},{"timestamp":1093527000,"date":"2004-08-26","index":3093,"close":48.24,"high":48.55,"low":47.97,"open":47.98,"volume":2598800}]},{"date":"2004-05-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1083159000,"date":"2004-04-28","index":3010,"close":42.95,"high":43.6,"low":41.58,"open":41.7,"volume":5704800},{"timestamp":1083245400,"date":"2004-04-29","index":3011,"close":42.59,"high":43.35,"low":42.14,"open":43.1,"volume":4052400},{"timestamp":1083331800,"date":"2004-04-30","index":3012,"close":41.79,"high":43,"low":41.7,"open":42.95,"volume":2447500},{"timestamp":1083591000,"date":"2004-05-03","index":3013,"close":41.08,"high":41.93,"low":40.76,"open":41.81,"volume":3506300},{"timestamp":1083677400,"date":"2004-05-04","index":3014,"close":41.08,"high":41.5,"low":40.1,"open":41.08,"volume":4146600},{"timestamp":1083763800,"date":"2004-05-05","index":3015,"close":40.96,"high":41.5,"low":40.66,"open":41.08,"volume":2931400},{"timestamp":1083850200,"date":"2004-05-06","index":3016,"close":41.54,"high":41.75,"low":40.28,"open":41.39,"volume":5563100},{"timestamp":1083936600,"date":"2004-05-07","index":3017,"close":41.68,"high":42.6,"low":41.25,"open":41.33,"volume":4337800},{"timestamp":1084195800,"date":"2004-05-10","index":3018,"close":42.18,"high":42.3,"low":41.33,"open":41.33,"volume":3448800},{"timestamp":1084282200,"date":"2004-05-11","index":3019,"close":42.52,"high":43.17,"low":42.31,"open":42.55,"volume":4003400},{"timestamp":1084368600,"date":"2004-05-12","index":3020,"close":42.5,"high":42.95,"low":41.4,"open":42.77,"volume":3192500}],"post":[{"timestamp":1084455000,"date":"2004-05-13","index":3021,"close":42.63,"high":43.64,"low":41.85,"open":42.25,"volume":2559100},{"timestamp":1084541400,"date":"2004-05-14","index":3022,"close":43.57,"high":44.3,"low":43.2,"open":43.3,"volume":4376600},{"timestamp":1084800600,"date":"2004-05-17","index":3023,"close":44,"high":44.35,"low":42.72,"open":42.97,"volume":4385100},{"timestamp":1084887000,"date":"2004-05-18","index":3024,"close":44.75,"high":45.05,"low":44.1,"open":44.29,"volume":3947200},{"timestamp":1084973400,"date":"2004-05-19","index":3025,"close":44.16,"high":45.46,"low":44.16,"open":44.98,"volume":3693200},{"timestamp":1085059800,"date":"2004-05-20","index":3026,"close":44.1,"high":44.59,"low":43.5,"open":44.45,"volume":1957200},{"timestamp":1085146200,"date":"2004-05-21","index":3027,"close":44.79,"high":45.27,"low":44.5,"open":44.6,"volume":2283600},{"timestamp":1085405400,"date":"2004-05-24","index":3028,"close":45.95,"high":46.29,"low":45.37,"open":45.75,"volume":4316400},{"timestamp":1085491800,"date":"2004-05-25","index":3029,"close":47.03,"high":47.1,"low":45.81,"open":45.95,"volume":3883500},{"timestamp":1085578200,"date":"2004-05-26","index":3030,"close":46.56,"high":47.03,"low":46.2,"open":47.01,"volume":3019500},{"timestamp":1085664600,"date":"2004-05-27","index":3031,"close":47.77,"high":47.95,"low":47.1,"open":47.25,"volume":3790500}]},{"date":"2004-02-26","estimated":0.69,"reported":0.72,"pre":[{"timestamp":1076423400,"date":"2004-02-10","index":2956,"close":47.55,"high":48.17,"low":47.3,"open":48.14,"volume":4205500},{"timestamp":1076509800,"date":"2004-02-11","index":2957,"close":48.39,"high":48.55,"low":47.55,"open":47.58,"volume":3890000},{"timestamp":1076596200,"date":"2004-02-12","index":2958,"close":48.82,"high":48.99,"low":48.3,"open":48.35,"volume":2990800},{"timestamp":1076682600,"date":"2004-02-13","index":2959,"close":48.65,"high":48.88,"low":48.21,"open":48.46,"volume":4260200},{"timestamp":1077028200,"date":"2004-02-17","index":2960,"close":49.48,"high":49.8,"low":48.79,"open":49.15,"volume":4121100},{"timestamp":1077114600,"date":"2004-02-18","index":2961,"close":49.93,"high":50.2,"low":49.38,"open":49.5,"volume":3091500},{"timestamp":1077201000,"date":"2004-02-19","index":2962,"close":50.56,"high":50.77,"low":50.26,"open":50.3,"volume":3967900},{"timestamp":1077287400,"date":"2004-02-20","index":2963,"close":49.9,"high":50.43,"low":49.6,"open":50.43,"volume":3215600},{"timestamp":1077546600,"date":"2004-02-23","index":2964,"close":50.06,"high":51.1,"low":50.02,"open":51,"volume":2972700},{"timestamp":1077633000,"date":"2004-02-24","index":2965,"close":49.4,"high":50.17,"low":49.01,"open":50.06,"volume":3515400},{"timestamp":1077719400,"date":"2004-02-25","index":2966,"close":49.56,"high":49.87,"low":49.2,"open":49.41,"volume":3260900}],"post":[{"timestamp":1077805800,"date":"2004-02-26","index":2967,"close":50.5,"high":50.82,"low":49.29,"open":49.7,"volume":3342100},{"timestamp":1077892200,"date":"2004-02-27","index":2968,"close":51.5,"high":53.62,"low":51.46,"open":51.99,"volume":8694000},{"timestamp":1078151400,"date":"2004-03-01","index":2969,"close":51.26,"high":51.96,"low":51.25,"open":51.95,"volume":2988600},{"timestamp":1078237800,"date":"2004-03-02","index":2970,"close":50.75,"high":51.26,"low":50.33,"open":51.26,"volume":4174900},{"timestamp":1078324200,"date":"2004-03-03","index":2971,"close":50.92,"high":51.14,"low":50.26,"open":50.75,"volume":2613900},{"timestamp":1078410600,"date":"2004-03-04","index":2972,"close":52.2,"high":52.76,"low":51.29,"open":51.85,"volume":4305500},{"timestamp":1078497000,"date":"2004-03-05","index":2973,"close":52.86,"high":53.25,"low":51.29,"open":52,"volume":2962200},{"timestamp":1078756200,"date":"2004-03-08","index":2974,"close":52.48,"high":54.1,"low":52.17,"open":53.23,"volume":3627100},{"timestamp":1078842600,"date":"2004-03-09","index":2975,"close":50.56,"high":52.02,"low":50.4,"open":52.01,"volume":3967500},{"timestamp":1078929000,"date":"2004-03-10","index":2976,"close":50.13,"high":51.06,"low":49.83,"open":50.63,"volume":2844100},{"timestamp":1079015400,"date":"2004-03-11","index":2977,"close":50.9,"high":51.74,"low":50.03,"open":50.13,"volume":3600400}]},{"date":"2003-11-13","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":2886,"close":56.48,"high":56.49,"low":54.87,"open":55.2,"volume":4226800},{"timestamp":1067524200,"date":"2003-10-30","index":2887,"close":56.09,"high":56.63,"low":55.6,"open":56.48,"volume":3247900},{"timestamp":1067610600,"date":"2003-10-31","index":2888,"close":56.07,"high":56.48,"low":55.3,"open":56.45,"volume":2828800},{"timestamp":1067869800,"date":"2003-11-03","index":2889,"close":55.39,"high":56.3,"low":55.37,"open":55.85,"volume":2790300},{"timestamp":1067956200,"date":"2003-11-04","index":2890,"close":54.41,"high":55.74,"low":54.1,"open":55.4,"volume":3621600},{"timestamp":1068042600,"date":"2003-11-05","index":2891,"close":54.2,"high":55.29,"low":53.91,"open":54.4,"volume":3159500},{"timestamp":1068129000,"date":"2003-11-06","index":2892,"close":52.3,"high":54.25,"low":51.25,"open":52,"volume":13158800},{"timestamp":1068215400,"date":"2003-11-07","index":2893,"close":51.91,"high":52.98,"low":51.9,"open":52.9,"volume":4722900},{"timestamp":1068474600,"date":"2003-11-10","index":2894,"close":50.65,"high":51.9,"low":49.88,"open":49.88,"volume":6064900},{"timestamp":1068561000,"date":"2003-11-11","index":2895,"close":50.13,"high":51.69,"low":49.91,"open":50.71,"volume":4276600},{"timestamp":1068647400,"date":"2003-11-12","index":2896,"close":50.71,"high":51.04,"low":49.91,"open":50.38,"volume":4116600}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":2897,"close":50.58,"high":51.65,"low":49.99,"open":50.71,"volume":5203600},{"timestamp":1068820200,"date":"2003-11-14","index":2898,"close":51.8,"high":52.55,"low":51.1,"open":51.51,"volume":6206300},{"timestamp":1069079400,"date":"2003-11-17","index":2899,"close":50.88,"high":51.8,"low":49.93,"open":51.8,"volume":4345100},{"timestamp":1069165800,"date":"2003-11-18","index":2900,"close":49.17,"high":51.1,"low":49.06,"open":51,"volume":5052900},{"timestamp":1069252200,"date":"2003-11-19","index":2901,"close":48.92,"high":49.5,"low":48.4,"open":49.2,"volume":4508300},{"timestamp":1069338600,"date":"2003-11-20","index":2902,"close":49.91,"high":50.55,"low":49.6,"open":50,"volume":5610500},{"timestamp":1069425000,"date":"2003-11-21","index":2903,"close":48.88,"high":50.25,"low":48.78,"open":50,"volume":4618500},{"timestamp":1069684200,"date":"2003-11-24","index":2904,"close":49.75,"high":50.02,"low":48.96,"open":49.25,"volume":4172300},{"timestamp":1069770600,"date":"2003-11-25","index":2905,"close":48.75,"high":49.55,"low":48.75,"open":49.55,"volume":3433900},{"timestamp":1069857000,"date":"2003-11-26","index":2906,"close":48.1,"high":49,"low":47.7,"open":48.99,"volume":4007700},{"timestamp":1070029800,"date":"2003-11-28","index":2907,"close":48.32,"high":48.89,"low":48.11,"open":48.12,"volume":1342300}]},{"date":"2003-08-14","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1059571800,"date":"2003-07-30","index":2822,"close":58.4,"high":58.64,"low":57,"open":57.4,"volume":2730300},{"timestamp":1059658200,"date":"2003-07-31","index":2823,"close":59.35,"high":60.27,"low":58.87,"open":59,"volume":4306500},{"timestamp":1059744600,"date":"2003-08-01","index":2824,"close":59.35,"high":60.2,"low":58.83,"open":59.35,"volume":2446700},{"timestamp":1060003800,"date":"2003-08-04","index":2825,"close":60.17,"high":60.25,"low":58.75,"open":59.1,"volume":2838500},{"timestamp":1060090200,"date":"2003-08-05","index":2826,"close":58.8,"high":59.9,"low":58.11,"open":59.65,"volume":5640200},{"timestamp":1060176600,"date":"2003-08-06","index":2827,"close":60.64,"high":60.65,"low":58.9,"open":59,"volume":4303700},{"timestamp":1060263000,"date":"2003-08-07","index":2828,"close":59.95,"high":62.41,"low":59.75,"open":62.25,"volume":7096700},{"timestamp":1060349400,"date":"2003-08-08","index":2829,"close":60.55,"high":60.79,"low":59.89,"open":60,"volume":2859000},{"timestamp":1060608600,"date":"2003-08-11","index":2830,"close":60.25,"high":60.7,"low":59.76,"open":60.55,"volume":2398900},{"timestamp":1060695000,"date":"2003-08-12","index":2831,"close":61.49,"high":61.65,"low":60.4,"open":60.6,"volume":2547700},{"timestamp":1060781400,"date":"2003-08-13","index":2832,"close":61.5,"high":62.15,"low":61.12,"open":61.69,"volume":2060600}],"post":[{"timestamp":1060867800,"date":"2003-08-14","index":2833,"close":61.04,"high":61.5,"low":60.25,"open":61.5,"volume":2360400},{"timestamp":1060954200,"date":"2003-08-15","index":2834,"close":63.54,"high":63.9,"low":60.85,"open":61.5,"volume":3303600},{"timestamp":1061213400,"date":"2003-08-18","index":2835,"close":62.45,"high":63.25,"low":62.31,"open":63.02,"volume":3293200},{"timestamp":1061299800,"date":"2003-08-19","index":2836,"close":62.7,"high":62.99,"low":62.24,"open":62.6,"volume":2208100},{"timestamp":1061386200,"date":"2003-08-20","index":2837,"close":62.85,"high":63.35,"low":62.3,"open":62.35,"volume":1873900},{"timestamp":1061472600,"date":"2003-08-21","index":2838,"close":62.95,"high":63.6,"low":62.43,"open":62.89,"volume":1595400},{"timestamp":1061559000,"date":"2003-08-22","index":2839,"close":61.1,"high":63.4,"low":60.9,"open":62.95,"volume":3048700},{"timestamp":1061818200,"date":"2003-08-25","index":2840,"close":60.8,"high":61.05,"low":60.15,"open":61,"volume":1629500},{"timestamp":1061904600,"date":"2003-08-26","index":2841,"close":61.95,"high":62.11,"low":60.53,"open":60.8,"volume":2228700},{"timestamp":1061991000,"date":"2003-08-27","index":2842,"close":61.75,"high":62.22,"low":61.4,"open":61.86,"volume":1579600},{"timestamp":1062077400,"date":"2003-08-28","index":2843,"close":63.6,"high":63.79,"low":61.95,"open":62.05,"volume":2428400}]},{"date":"2003-05-15","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1051709400,"date":"2003-04-30","index":2759,"close":56.8,"high":57.5,"low":56.3,"open":57.27,"volume":4155200},{"timestamp":1051795800,"date":"2003-05-01","index":2760,"close":55.49,"high":56.8,"low":55.11,"open":56.8,"volume":4881400},{"timestamp":1051882200,"date":"2003-05-02","index":2761,"close":55.45,"high":55.96,"low":54.75,"open":55.5,"volume":5571300},{"timestamp":1052141400,"date":"2003-05-05","index":2762,"close":54.31,"high":55.46,"low":54.15,"open":55.46,"volume":4984400},{"timestamp":1052227800,"date":"2003-05-06","index":2763,"close":56,"high":56.8,"low":54.24,"open":54.32,"volume":5946700},{"timestamp":1052314200,"date":"2003-05-07","index":2764,"close":56.5,"high":56.94,"low":55.46,"open":55.85,"volume":4908400},{"timestamp":1052400600,"date":"2003-05-08","index":2765,"close":53.25,"high":55.73,"low":53.21,"open":54.37,"volume":13111000},{"timestamp":1052487000,"date":"2003-05-09","index":2766,"close":52.62,"high":53.26,"low":51.06,"open":53.26,"volume":10552300},{"timestamp":1052746200,"date":"2003-05-12","index":2767,"close":54.8,"high":54.8,"low":52,"open":52,"volume":5982600},{"timestamp":1052832600,"date":"2003-05-13","index":2768,"close":54.24,"high":55.11,"low":54,"open":54.81,"volume":5278300},{"timestamp":1052919000,"date":"2003-05-14","index":2769,"close":53.68,"high":54.9,"low":53.11,"open":54.49,"volume":4493300}],"post":[{"timestamp":1053005400,"date":"2003-05-15","index":2770,"close":53.02,"high":54.05,"low":51.9,"open":53.93,"volume":6458100},{"timestamp":1053091800,"date":"2003-05-16","index":2771,"close":53.4,"high":53.48,"low":52.25,"open":52.25,"volume":6114700},{"timestamp":1053351000,"date":"2003-05-19","index":2772,"close":51.3,"high":53.85,"low":51.25,"open":53.41,"volume":3946700},{"timestamp":1053437400,"date":"2003-05-20","index":2773,"close":51.8,"high":52.43,"low":51.3,"open":51.65,"volume":4228400},{"timestamp":1053523800,"date":"2003-05-21","index":2774,"close":51.04,"high":51.81,"low":50.75,"open":51.81,"volume":3807300},{"timestamp":1053610200,"date":"2003-05-22","index":2775,"close":52.3,"high":52.49,"low":50.92,"open":51.15,"volume":3587300},{"timestamp":1053696600,"date":"2003-05-23","index":2776,"close":51.22,"high":52.4,"low":51,"open":52.4,"volume":4883600},{"timestamp":1054042200,"date":"2003-05-27","index":2777,"close":52.3,"high":52.48,"low":50.7,"open":51.22,"volume":4343200},{"timestamp":1054128600,"date":"2003-05-28","index":2778,"close":52.64,"high":54.2,"low":52.52,"open":52.9,"volume":5069400},{"timestamp":1054215000,"date":"2003-05-29","index":2779,"close":51.8,"high":53.2,"low":51.74,"open":53,"volume":4561200},{"timestamp":1054301400,"date":"2003-05-30","index":2780,"close":52.35,"high":52.95,"low":51.8,"open":52.05,"volume":4762400}]},{"date":"2003-03-04","estimated":0.8,"reported":0.81,"pre":[{"timestamp":1045233000,"date":"2003-02-14","index":2708,"close":52.64,"high":52.7,"low":49.98,"open":50.35,"volume":2805900},{"timestamp":1045578600,"date":"2003-02-18","index":2709,"close":53.41,"high":53.9,"low":52.5,"open":52.65,"volume":2138900},{"timestamp":1045665000,"date":"2003-02-19","index":2710,"close":51.65,"high":53.58,"low":51.35,"open":53.41,"volume":2467500},{"timestamp":1045751400,"date":"2003-02-20","index":2711,"close":50.95,"high":52.08,"low":50.86,"open":51.65,"volume":2121300},{"timestamp":1045837800,"date":"2003-02-21","index":2712,"close":51.44,"high":51.86,"low":50.78,"open":51.3,"volume":2235900},{"timestamp":1046097000,"date":"2003-02-24","index":2713,"close":47.9,"high":51.2,"low":47.78,"open":51.19,"volume":5440000},{"timestamp":1046183400,"date":"2003-02-25","index":2714,"close":49.34,"high":49.5,"low":47.35,"open":47.6,"volume":4631000},{"timestamp":1046269800,"date":"2003-02-26","index":2715,"close":49.45,"high":49.73,"low":48.84,"open":49.34,"volume":2454500},{"timestamp":1046356200,"date":"2003-02-27","index":2716,"close":48.84,"high":49.69,"low":48.27,"open":49.48,"volume":3507500},{"timestamp":1046442600,"date":"2003-02-28","index":2717,"close":48.9,"high":49.67,"low":48.62,"open":49,"volume":2377400},{"timestamp":1046701800,"date":"2003-03-03","index":2718,"close":47.55,"high":49.53,"low":47.41,"open":49.05,"volume":3025500}],"post":[{"timestamp":1046788200,"date":"2003-03-04","index":2719,"close":46.26,"high":48.16,"low":46.18,"open":47.4,"volume":3768800},{"timestamp":1046874600,"date":"2003-03-05","index":2720,"close":49.55,"high":49.7,"low":48,"open":48.6,"volume":8844100},{"timestamp":1046961000,"date":"2003-03-06","index":2721,"close":49.98,"high":51.55,"low":48.55,"open":48.61,"volume":6018200},{"timestamp":1047047400,"date":"2003-03-07","index":2722,"close":51.26,"high":51.4,"low":48.95,"open":49.98,"volume":3865600},{"timestamp":1047306600,"date":"2003-03-10","index":2723,"close":51.48,"high":52.65,"low":51.24,"open":51.27,"volume":4975400},{"timestamp":1047393000,"date":"2003-03-11","index":2724,"close":50.7,"high":52.19,"low":50.6,"open":51.65,"volume":4067500},{"timestamp":1047479400,"date":"2003-03-12","index":2725,"close":51.06,"high":51.1,"low":49.8,"open":50.7,"volume":3255900},{"timestamp":1047565800,"date":"2003-03-13","index":2726,"close":54.7,"high":54.9,"low":51.4,"open":52.5,"volume":6342700},{"timestamp":1047652200,"date":"2003-03-14","index":2727,"close":55.75,"high":56.3,"low":54.6,"open":54.75,"volume":5712500},{"timestamp":1047911400,"date":"2003-03-17","index":2728,"close":59.09,"high":59.3,"low":55.63,"open":55.76,"volume":6347300},{"timestamp":1047997800,"date":"2003-03-18","index":2729,"close":57.88,"high":59.09,"low":57.56,"open":58.8,"volume":5083900}]},{"date":"2002-11-14","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":2635,"close":57.01,"high":58.45,"low":56.12,"open":57.68,"volume":3525500},{"timestamp":1036074600,"date":"2002-10-31","index":2636,"close":58.45,"high":59.05,"low":57,"open":57.01,"volume":3933300},{"timestamp":1036161000,"date":"2002-11-01","index":2637,"close":61,"high":61,"low":57.77,"open":58.6,"volume":3705800},{"timestamp":1036420200,"date":"2002-11-04","index":2638,"close":57.99,"high":61.01,"low":57.75,"open":61.01,"volume":4873900},{"timestamp":1036506600,"date":"2002-11-05","index":2639,"close":58.62,"high":59.5,"low":57.6,"open":57.75,"volume":2104300},{"timestamp":1036593000,"date":"2002-11-06","index":2640,"close":59.94,"high":59.94,"low":58.31,"open":58.82,"volume":3324900},{"timestamp":1036679400,"date":"2002-11-07","index":2641,"close":62,"high":62.5,"low":60.25,"open":61,"volume":7303200},{"timestamp":1036765800,"date":"2002-11-08","index":2642,"close":60.05,"high":62.54,"low":59.7,"open":62.01,"volume":3311400},{"timestamp":1037025000,"date":"2002-11-11","index":2643,"close":60.31,"high":61.1,"low":58.85,"open":60.3,"volume":1959400},{"timestamp":1037111400,"date":"2002-11-12","index":2644,"close":61.06,"high":61.95,"low":59.9,"open":60.6,"volume":2044300},{"timestamp":1037197800,"date":"2002-11-13","index":2645,"close":60.9,"high":61.39,"low":58.92,"open":61.07,"volume":2762300}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":2646,"close":63.71,"high":64.19,"low":61.52,"open":62.25,"volume":2886100},{"timestamp":1037370600,"date":"2002-11-15","index":2647,"close":66.9,"high":66.9,"low":63.55,"open":63.71,"volume":4711400},{"timestamp":1037629800,"date":"2002-11-18","index":2648,"close":64.57,"high":66.91,"low":64.56,"open":66.91,"volume":3874000},{"timestamp":1037716200,"date":"2002-11-19","index":2649,"close":62.25,"high":64.57,"low":61.75,"open":64.57,"volume":3425600},{"timestamp":1037802600,"date":"2002-11-20","index":2650,"close":65.4,"high":65.4,"low":62.6,"open":62.65,"volume":2986100},{"timestamp":1037889000,"date":"2002-11-21","index":2651,"close":66.5,"high":66.5,"low":64.56,"open":65.39,"volume":2443800},{"timestamp":1037975400,"date":"2002-11-22","index":2652,"close":65.45,"high":67.15,"low":65.15,"open":65.4,"volume":2731100},{"timestamp":1038234600,"date":"2002-11-25","index":2653,"close":67.14,"high":67.28,"low":65.1,"open":65.46,"volume":2607400},{"timestamp":1038321000,"date":"2002-11-26","index":2654,"close":66.63,"high":67.6,"low":66.1,"open":66.25,"volume":1939300},{"timestamp":1038407400,"date":"2002-11-27","index":2655,"close":69.85,"high":69.93,"low":66.3,"open":67,"volume":3353200},{"timestamp":1038580200,"date":"2002-11-29","index":2656,"close":68.5,"high":69.85,"low":68.49,"open":69.85,"volume":1282300}]},{"date":"2002-08-15","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":2571,"close":66,"high":66.5,"low":64.08,"open":66.5,"volume":3629500},{"timestamp":1028208600,"date":"2002-08-01","index":2572,"close":65.03,"high":65.95,"low":64.21,"open":65.05,"volume":3063500},{"timestamp":1028295000,"date":"2002-08-02","index":2573,"close":64.59,"high":64.7,"low":62.7,"open":64.5,"volume":3260300},{"timestamp":1028554200,"date":"2002-08-05","index":2574,"close":62.85,"high":64.25,"low":62.83,"open":63.6,"volume":3819000},{"timestamp":1028640600,"date":"2002-08-06","index":2575,"close":65.32,"high":66.84,"low":64,"open":64.7,"volume":2735500},{"timestamp":1028727000,"date":"2002-08-07","index":2576,"close":66.25,"high":67.3,"low":64.86,"open":67.25,"volume":2548800},{"timestamp":1028813400,"date":"2002-08-08","index":2577,"close":68.06,"high":68.1,"low":63.6,"open":65.6,"volume":3297900},{"timestamp":1028899800,"date":"2002-08-09","index":2578,"close":68.03,"high":68.6,"low":66.25,"open":66.8,"volume":2151100},{"timestamp":1029159000,"date":"2002-08-12","index":2579,"close":66.25,"high":66.38,"low":65.05,"open":65.96,"volume":3278300},{"timestamp":1029245400,"date":"2002-08-13","index":2580,"close":65.37,"high":67.7,"low":65.15,"open":65.95,"volume":2784100},{"timestamp":1029331800,"date":"2002-08-14","index":2581,"close":68.75,"high":68.75,"low":65.9,"open":66.15,"volume":2748200}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":2582,"close":71.66,"high":72,"low":69.48,"open":69.65,"volume":3531200},{"timestamp":1029504600,"date":"2002-08-16","index":2583,"close":71.35,"high":72.3,"low":70.2,"open":71.49,"volume":3123300},{"timestamp":1029763800,"date":"2002-08-19","index":2584,"close":73.7,"high":73.75,"low":70.35,"open":71.35,"volume":2741400},{"timestamp":1029850200,"date":"2002-08-20","index":2585,"close":72.85,"high":73.7,"low":71.9,"open":73.7,"volume":1779300},{"timestamp":1029936600,"date":"2002-08-21","index":2586,"close":73.06,"high":73.61,"low":71.52,"open":73.2,"volume":1546000},{"timestamp":1030023000,"date":"2002-08-22","index":2587,"close":72.55,"high":73.4,"low":71.47,"open":73.06,"volume":1740700},{"timestamp":1030109400,"date":"2002-08-23","index":2588,"close":71.52,"high":72.24,"low":71.06,"open":71.67,"volume":1228900},{"timestamp":1030368600,"date":"2002-08-26","index":2589,"close":71.39,"high":71.8,"low":70.02,"open":71.54,"volume":1412700},{"timestamp":1030455000,"date":"2002-08-27","index":2590,"close":69.27,"high":70.89,"low":68.65,"open":70.67,"volume":2242000},{"timestamp":1030541400,"date":"2002-08-28","index":2591,"close":68.6,"high":69.3,"low":67.75,"open":68.26,"volume":1718600},{"timestamp":1030627800,"date":"2002-08-29","index":2592,"close":68.89,"high":69.5,"low":67,"open":67.25,"volume":1588200}]},{"date":"2002-05-16","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1020259800,"date":"2002-05-01","index":2508,"close":73.38,"high":74,"low":72.37,"open":73.45,"volume":1570700},{"timestamp":1020346200,"date":"2002-05-02","index":2509,"close":72.5,"high":73.98,"low":72.3,"open":73.38,"volume":1707500},{"timestamp":1020432600,"date":"2002-05-03","index":2510,"close":71.8,"high":73.18,"low":71.5,"open":72.9,"volume":1792000},{"timestamp":1020691800,"date":"2002-05-06","index":2511,"close":70.28,"high":72.7,"low":70.28,"open":71.81,"volume":1458000},{"timestamp":1020778200,"date":"2002-05-07","index":2512,"close":71.15,"high":71.9,"low":70.2,"open":70.29,"volume":1204400},{"timestamp":1020864600,"date":"2002-05-08","index":2513,"close":71.66,"high":73,"low":71.08,"open":71.9,"volume":1458900},{"timestamp":1020951000,"date":"2002-05-09","index":2514,"close":70.15,"high":71.23,"low":69.38,"open":71.05,"volume":1679100},{"timestamp":1021037400,"date":"2002-05-10","index":2515,"close":69.32,"high":70.4,"low":69.11,"open":70.22,"volume":2075400},{"timestamp":1021296600,"date":"2002-05-13","index":2516,"close":69.75,"high":70.29,"low":69.15,"open":69.5,"volume":1592500},{"timestamp":1021383000,"date":"2002-05-14","index":2517,"close":73,"high":73.4,"low":71.5,"open":71.5,"volume":3675600},{"timestamp":1021469400,"date":"2002-05-15","index":2518,"close":73.1,"high":73.4,"low":72.51,"open":73.1,"volume":2170800}],"post":[{"timestamp":1021555800,"date":"2002-05-16","index":2519,"close":73.55,"high":73.6,"low":72.9,"open":73.6,"volume":1722200},{"timestamp":1021642200,"date":"2002-05-17","index":2520,"close":77.75,"high":77.92,"low":74.95,"open":75,"volume":4627800},{"timestamp":1021901400,"date":"2002-05-20","index":2521,"close":77.62,"high":78.83,"low":77.41,"open":77.99,"volume":1844900},{"timestamp":1021987800,"date":"2002-05-21","index":2522,"close":75.9,"high":78.3,"low":75.64,"open":78,"volume":1723100},{"timestamp":1022074200,"date":"2002-05-22","index":2523,"close":75.99,"high":76.01,"low":74.51,"open":75.02,"volume":1765900},{"timestamp":1022160600,"date":"2002-05-23","index":2524,"close":76.24,"high":76.9,"low":75.13,"open":76.79,"volume":1058900},{"timestamp":1022247000,"date":"2002-05-24","index":2525,"close":75.12,"high":76.65,"low":75.01,"open":76.24,"volume":837500},{"timestamp":1022592600,"date":"2002-05-28","index":2526,"close":73.93,"high":75.35,"low":72.9,"open":74.51,"volume":1335600},{"timestamp":1022679000,"date":"2002-05-29","index":2527,"close":72.99,"high":74.65,"low":72.67,"open":73.94,"volume":1083900},{"timestamp":1022765400,"date":"2002-05-30","index":2528,"close":72.83,"high":73.13,"low":72.2,"open":72.74,"volume":1032300},{"timestamp":1022851800,"date":"2002-05-31","index":2529,"close":75,"high":75.46,"low":72.1,"open":72.1,"volume":2006300}]},{"date":"2002-03-05","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1013783400,"date":"2002-02-15","index":2457,"close":68.5,"high":69.75,"low":68.08,"open":69.67,"volume":1173000},{"timestamp":1014129000,"date":"2002-02-19","index":2458,"close":67.7,"high":69.15,"low":67.6,"open":68,"volume":1399400},{"timestamp":1014215400,"date":"2002-02-20","index":2459,"close":67.33,"high":68,"low":66.5,"open":67.75,"volume":2017400},{"timestamp":1014301800,"date":"2002-02-21","index":2460,"close":65.82,"high":67.76,"low":65.7,"open":67.32,"volume":1836800},{"timestamp":1014388200,"date":"2002-02-22","index":2461,"close":65.83,"high":65.83,"low":64,"open":65.25,"volume":2182400},{"timestamp":1014647400,"date":"2002-02-25","index":2462,"close":67.01,"high":67.14,"low":65.55,"open":65.55,"volume":2476600},{"timestamp":1014733800,"date":"2002-02-26","index":2463,"close":68.22,"high":68.49,"low":66.5,"open":67.01,"volume":1426400},{"timestamp":1014820200,"date":"2002-02-27","index":2464,"close":66.55,"high":68.45,"low":66.28,"open":68.45,"volume":3111200},{"timestamp":1014906600,"date":"2002-02-28","index":2465,"close":67.67,"high":68.35,"low":66.2,"open":66.75,"volume":2855700},{"timestamp":1014993000,"date":"2002-03-01","index":2466,"close":68.1,"high":68.68,"low":67.7,"open":68.25,"volume":1259500},{"timestamp":1015252200,"date":"2002-03-04","index":2467,"close":69.44,"high":69.5,"low":67.81,"open":68.5,"volume":1534500}],"post":[{"timestamp":1015338600,"date":"2002-03-05","index":2468,"close":66.16,"high":68.7,"low":65.6,"open":68.1,"volume":3376200},{"timestamp":1015425000,"date":"2002-03-06","index":2469,"close":65.7,"high":67.5,"low":65.1,"open":67.5,"volume":5001700},{"timestamp":1015511400,"date":"2002-03-07","index":2470,"close":68.57,"high":68.6,"low":67.05,"open":67.15,"volume":2788900},{"timestamp":1015597800,"date":"2002-03-08","index":2471,"close":67.93,"high":69.5,"low":67.5,"open":69.1,"volume":2053800},{"timestamp":1015857000,"date":"2002-03-11","index":2472,"close":68.44,"high":68.61,"low":67,"open":67.7,"volume":1330800},{"timestamp":1015943400,"date":"2002-03-12","index":2473,"close":69.19,"high":69.39,"low":67.65,"open":68.44,"volume":1214900},{"timestamp":1016029800,"date":"2002-03-13","index":2474,"close":68.94,"high":69.2,"low":68.2,"open":68.88,"volume":1006800},{"timestamp":1016116200,"date":"2002-03-14","index":2475,"close":69.97,"high":70.1,"low":68.9,"open":68.94,"volume":1928500},{"timestamp":1016202600,"date":"2002-03-15","index":2476,"close":71.35,"high":71.91,"low":70.4,"open":70.5,"volume":2683000},{"timestamp":1016461800,"date":"2002-03-18","index":2477,"close":71.75,"high":71.95,"low":71.35,"open":71.95,"volume":2245500},{"timestamp":1016548200,"date":"2002-03-19","index":2478,"close":70.46,"high":70.94,"low":70.29,"open":70.75,"volume":2151700}]},{"date":"2001-11-15","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1004538600,"date":"2001-10-31","index":2384,"close":55.61,"high":56.7,"low":55.15,"open":55.46,"volume":1538800},{"timestamp":1004625000,"date":"2001-11-01","index":2385,"close":57.56,"high":57.58,"low":54.69,"open":55.35,"volume":1772800},{"timestamp":1004711400,"date":"2001-11-02","index":2386,"close":57.92,"high":58.25,"low":57.05,"open":57.05,"volume":1422700},{"timestamp":1004970600,"date":"2001-11-05","index":2387,"close":59.33,"high":59.7,"low":58.1,"open":58.3,"volume":1406400},{"timestamp":1005057000,"date":"2001-11-06","index":2388,"close":60.5,"high":60.53,"low":58.75,"open":59.33,"volume":1536800},{"timestamp":1005143400,"date":"2001-11-07","index":2389,"close":60.94,"high":60.97,"low":59.52,"open":60,"volume":2327100},{"timestamp":1005229800,"date":"2001-11-08","index":2390,"close":61.31,"high":62.9,"low":61.05,"open":62.45,"volume":4160000},{"timestamp":1005316200,"date":"2001-11-09","index":2391,"close":62.75,"high":62.75,"low":61.01,"open":61.1,"volume":1621300},{"timestamp":1005575400,"date":"2001-11-12","index":2392,"close":63.24,"high":63.35,"low":61.3,"open":62.75,"volume":1460800},{"timestamp":1005661800,"date":"2001-11-13","index":2393,"close":66.25,"high":66.25,"low":64.5,"open":64.9,"volume":3215100},{"timestamp":1005748200,"date":"2001-11-14","index":2394,"close":66.69,"high":67.2,"low":65.52,"open":66.25,"volume":3423700}],"post":[{"timestamp":1005834600,"date":"2001-11-15","index":2395,"close":67.2,"high":67.23,"low":65.8,"open":66.01,"volume":2363600},{"timestamp":1005921000,"date":"2001-11-16","index":2396,"close":65.75,"high":66.99,"low":64.37,"open":66.7,"volume":3278300},{"timestamp":1006180200,"date":"2001-11-19","index":2397,"close":66.73,"high":66.99,"low":65.33,"open":65.8,"volume":1910000},{"timestamp":1006266600,"date":"2001-11-20","index":2398,"close":66.61,"high":66.95,"low":65.6,"open":66.2,"volume":2209300},{"timestamp":1006353000,"date":"2001-11-21","index":2399,"close":65.92,"high":66.85,"low":65.5,"open":66.75,"volume":1236500},{"timestamp":1006525800,"date":"2001-11-23","index":2400,"close":67.73,"high":68.19,"low":66.1,"open":66.25,"volume":795600},{"timestamp":1006785000,"date":"2001-11-26","index":2401,"close":68.86,"high":68.86,"low":67.56,"open":67.95,"volume":2720000},{"timestamp":1006871400,"date":"2001-11-27","index":2402,"close":68.7,"high":69.35,"low":67.62,"open":68.86,"volume":2505000},{"timestamp":1006957800,"date":"2001-11-28","index":2403,"close":67.86,"high":69.15,"low":67.7,"open":68.1,"volume":1964100},{"timestamp":1007044200,"date":"2001-11-29","index":2404,"close":67.54,"high":67.86,"low":67.06,"open":67.75,"volume":1460600},{"timestamp":1007130600,"date":"2001-11-30","index":2405,"close":67.85,"high":68.49,"low":67,"open":67.54,"volume":1612500}]},{"date":"2001-08-16","estimated":0.24,"reported":0.25,"pre":[{"timestamp":996672600,"date":"2001-08-01","index":2324,"close":57.06,"high":57.7,"low":56.27,"open":57.29,"volume":1665100},{"timestamp":996759000,"date":"2001-08-02","index":2325,"close":58.12,"high":58.4,"low":57.65,"open":58.4,"volume":1015800},{"timestamp":996845400,"date":"2001-08-03","index":2326,"close":57.26,"high":58,"low":56.6,"open":57.8,"volume":1170300},{"timestamp":997104600,"date":"2001-08-06","index":2327,"close":56.7,"high":57.1,"low":56.41,"open":56.51,"volume":900800},{"timestamp":997191000,"date":"2001-08-07","index":2328,"close":57.64,"high":58.25,"low":56.25,"open":56.71,"volume":1981000},{"timestamp":997277400,"date":"2001-08-08","index":2329,"close":58.4,"high":60.12,"low":57.84,"open":58.34,"volume":4004200},{"timestamp":997363800,"date":"2001-08-09","index":2330,"close":57.1,"high":59.5,"low":56.79,"open":59.1,"volume":3120100},{"timestamp":997450200,"date":"2001-08-10","index":2331,"close":56.13,"high":57.2,"low":55.03,"open":57.19,"volume":2944200},{"timestamp":997709400,"date":"2001-08-13","index":2332,"close":57.19,"high":57.45,"low":55.36,"open":55.8,"volume":952300},{"timestamp":997795800,"date":"2001-08-14","index":2333,"close":56.3,"high":59,"low":56.05,"open":58.19,"volume":1591800},{"timestamp":997882200,"date":"2001-08-15","index":2334,"close":55.05,"high":57.2,"low":54.5,"open":57.09,"volume":1794000}],"post":[{"timestamp":997968600,"date":"2001-08-16","index":2335,"close":54.99,"high":55.45,"low":54.55,"open":55.45,"volume":1580600},{"timestamp":998055000,"date":"2001-08-17","index":2336,"close":56.64,"high":57.38,"low":55.25,"open":55.25,"volume":2617400},{"timestamp":998314200,"date":"2001-08-20","index":2337,"close":57.85,"high":58,"low":56.69,"open":56.75,"volume":1652700},{"timestamp":998400600,"date":"2001-08-21","index":2338,"close":57.51,"high":58.79,"low":57.25,"open":58,"volume":2124800},{"timestamp":998487000,"date":"2001-08-22","index":2339,"close":56.49,"high":57.87,"low":56.03,"open":57.65,"volume":1571000},{"timestamp":998573400,"date":"2001-08-23","index":2340,"close":54.89,"high":56.34,"low":54.74,"open":56.25,"volume":1869100},{"timestamp":998659800,"date":"2001-08-24","index":2341,"close":56.91,"high":57.23,"low":56.05,"open":56.75,"volume":2698000},{"timestamp":998919000,"date":"2001-08-27","index":2342,"close":56.41,"high":57.5,"low":55.9,"open":56.9,"volume":1063300},{"timestamp":999005400,"date":"2001-08-28","index":2343,"close":55.84,"high":56.5,"low":54.6,"open":56.4,"volume":1072300},{"timestamp":999091800,"date":"2001-08-29","index":2344,"close":55,"high":56.25,"low":54.91,"open":55.5,"volume":1129500},{"timestamp":999178200,"date":"2001-08-30","index":2345,"close":54.91,"high":55.25,"low":54.11,"open":55,"volume":1930100}]},{"date":"2001-05-22","estimated":0.21,"reported":0.22,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":2264,"close":57.9,"high":59.99,"low":57.6,"open":59.99,"volume":2275900},{"timestamp":989328600,"date":"2001-05-08","index":2265,"close":58.05,"high":59.25,"low":57.26,"open":58.85,"volume":2400300},{"timestamp":989415000,"date":"2001-05-09","index":2266,"close":57.28,"high":57.69,"low":56.12,"open":57.26,"volume":2830200},{"timestamp":989501400,"date":"2001-05-10","index":2267,"close":61.66,"high":63.27,"low":61.15,"open":61.75,"volume":4671700},{"timestamp":989587800,"date":"2001-05-11","index":2268,"close":61.57,"high":63,"low":61.1,"open":62,"volume":1251400},{"timestamp":989847000,"date":"2001-05-14","index":2269,"close":63.35,"high":63.4,"low":61.48,"open":61.57,"volume":1517600},{"timestamp":989933400,"date":"2001-05-15","index":2270,"close":62.11,"high":63.96,"low":61.77,"open":63.49,"volume":1711500},{"timestamp":990019800,"date":"2001-05-16","index":2271,"close":63.11,"high":63.32,"low":61.26,"open":62.36,"volume":1179300},{"timestamp":990106200,"date":"2001-05-17","index":2272,"close":64.45,"high":65,"low":63.2,"open":63.6,"volume":1173500},{"timestamp":990192600,"date":"2001-05-18","index":2273,"close":64.2,"high":64.51,"low":63.01,"open":64.45,"volume":994800},{"timestamp":990451800,"date":"2001-05-21","index":2274,"close":66.99,"high":67.49,"low":64.25,"open":64.45,"volume":1378200}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":2275,"close":67.16,"high":67.95,"low":66.5,"open":66.75,"volume":1879600},{"timestamp":990624600,"date":"2001-05-23","index":2276,"close":64.97,"high":67.51,"low":64.93,"open":67.16,"volume":2138700},{"timestamp":990711000,"date":"2001-05-24","index":2277,"close":64.81,"high":65.35,"low":64.1,"open":65.2,"volume":1440500},{"timestamp":990797400,"date":"2001-05-25","index":2278,"close":64.5,"high":64.95,"low":64.28,"open":64.8,"volume":711400},{"timestamp":991143000,"date":"2001-05-29","index":2279,"close":63.19,"high":64.25,"low":62.57,"open":64.25,"volume":742300},{"timestamp":991229400,"date":"2001-05-30","index":2280,"close":62.85,"high":63.37,"low":62.2,"open":62.51,"volume":902400},{"timestamp":991315800,"date":"2001-05-31","index":2281,"close":61.55,"high":62.44,"low":60.1,"open":62,"volume":2877200},{"timestamp":991402200,"date":"2001-06-01","index":2282,"close":60.96,"high":61.51,"low":60.62,"open":61.5,"volume":2071300},{"timestamp":991661400,"date":"2001-06-04","index":2283,"close":60.17,"high":61.15,"low":59.85,"open":61.15,"volume":2171900},{"timestamp":991747800,"date":"2001-06-05","index":2284,"close":60.19,"high":60.33,"low":59.56,"open":60.17,"volume":2737200},{"timestamp":991834200,"date":"2001-06-06","index":2285,"close":60.59,"high":60.91,"low":60,"open":60.8,"volume":1964700}]},{"date":"2001-03-13","estimated":0.5,"reported":0.52,"pre":[{"timestamp":983197800,"date":"2001-02-26","index":2215,"close":69.7,"high":70.5,"low":68.4,"open":68.5,"volume":1640000},{"timestamp":983284200,"date":"2001-02-27","index":2216,"close":68.01,"high":70.3,"low":67.35,"open":69.7,"volume":2226500},{"timestamp":983370600,"date":"2001-02-28","index":2217,"close":65.91,"high":67.8,"low":64.81,"open":67,"volume":3151200},{"timestamp":983457000,"date":"2001-03-01","index":2218,"close":62,"high":65.67,"low":62,"open":65.66,"volume":3323200},{"timestamp":983543400,"date":"2001-03-02","index":2219,"close":62.3,"high":63.5,"low":60.5,"open":61.75,"volume":2697500},{"timestamp":983802600,"date":"2001-03-05","index":2220,"close":63.5,"high":63.7,"low":61.26,"open":63,"volume":2520400},{"timestamp":983889000,"date":"2001-03-06","index":2221,"close":65.97,"high":66.2,"low":63.75,"open":63.75,"volume":2861300},{"timestamp":983975400,"date":"2001-03-07","index":2222,"close":66.55,"high":66.6,"low":65.46,"open":65.97,"volume":1492900},{"timestamp":984061800,"date":"2001-03-08","index":2223,"close":66.1,"high":67,"low":65.55,"open":66.5,"volume":1298300},{"timestamp":984148200,"date":"2001-03-09","index":2224,"close":64.74,"high":65.6,"low":64.1,"open":65.3,"volume":1508500},{"timestamp":984407400,"date":"2001-03-12","index":2225,"close":62.26,"high":64.7,"low":62.25,"open":64.7,"volume":1629000}],"post":[{"timestamp":984493800,"date":"2001-03-13","index":2226,"close":61.61,"high":62.97,"low":60.23,"open":62.26,"volume":2006400},{"timestamp":984580200,"date":"2001-03-14","index":2227,"close":63.29,"high":64,"low":61,"open":61.86,"volume":2659700},{"timestamp":984666600,"date":"2001-03-15","index":2228,"close":63.98,"high":64.84,"low":63.26,"open":64,"volume":1643000},{"timestamp":984753000,"date":"2001-03-16","index":2229,"close":62,"high":64,"low":61.8,"open":63.5,"volume":1739400},{"timestamp":985012200,"date":"2001-03-19","index":2230,"close":62,"high":62.6,"low":61,"open":62.25,"volume":1837900},{"timestamp":985098600,"date":"2001-03-20","index":2231,"close":62.12,"high":64,"low":62.05,"open":62.1,"volume":1757400},{"timestamp":985185000,"date":"2001-03-21","index":2232,"close":61.39,"high":62.45,"low":60.5,"open":62,"volume":1692600},{"timestamp":985271400,"date":"2001-03-22","index":2233,"close":57.2,"high":61.38,"low":54.61,"open":61.38,"volume":4389100},{"timestamp":985357800,"date":"2001-03-23","index":2234,"close":59.3,"high":59.38,"low":55.95,"open":57.85,"volume":2212500},{"timestamp":985617000,"date":"2001-03-26","index":2235,"close":60.45,"high":60.64,"low":58.53,"open":60.3,"volume":1568100},{"timestamp":985703400,"date":"2001-03-27","index":2236,"close":61.75,"high":61.94,"low":59.2,"open":60.65,"volume":1685400}]}]
+[{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":0.48,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":0.04,"reported":-0.24,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":8055,"close":26.73,"high":28.25,"low":26.39,"open":26.99,"volume":6452200},{"timestamp":1715779800,"date":"2024-05-15","index":8056,"close":25.66,"high":27.25,"low":25.6,"open":26.95,"volume":4851800},{"timestamp":1715866200,"date":"2024-05-16","index":8057,"close":25.28,"high":25.8,"low":25.19,"open":25.6,"volume":4133400},{"timestamp":1715952600,"date":"2024-05-17","index":8058,"close":25.74,"high":25.81,"low":25.09,"open":25.18,"volume":3529900},{"timestamp":1716211800,"date":"2024-05-20","index":8059,"close":26.16,"high":26.42,"low":25.78,"open":25.8,"volume":3859900},{"timestamp":1716298200,"date":"2024-05-21","index":8060,"close":25.99,"high":26.56,"low":25.84,"open":26.07,"volume":3677600},{"timestamp":1716384600,"date":"2024-05-22","index":8061,"close":25.6,"high":26.13,"low":25.35,"open":25.61,"volume":4524600},{"timestamp":1716471000,"date":"2024-05-23","index":8062,"close":26.15,"high":26.29,"low":25.23,"open":25.58,"volume":4788900},{"timestamp":1716557400,"date":"2024-05-24","index":8063,"close":26.49,"high":26.63,"low":26.17,"open":26.45,"volume":2905100},{"timestamp":1716903000,"date":"2024-05-28","index":8064,"close":27.15,"high":27.3,"low":26.5,"open":26.5,"volume":5157600},{"timestamp":1716989400,"date":"2024-05-29","index":8065,"close":27.25,"high":27.59,"low":26.7,"open":26.8,"volume":8942900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":8066,"close":21.02,"high":21.29,"low":19.58,"open":20.69,"volume":33608100},{"timestamp":1717162200,"date":"2024-05-31","index":8067,"close":22.39,"high":23.15,"low":21.05,"open":21.16,"volume":13612900},{"timestamp":1717421400,"date":"2024-06-03","index":8068,"close":23.85,"high":24.37,"low":22.95,"open":22.98,"volume":10546500},{"timestamp":1717507800,"date":"2024-06-04","index":8069,"close":22.47,"high":23.88,"low":22.45,"open":23.59,"volume":6959500},{"timestamp":1717594200,"date":"2024-06-05","index":8070,"close":22.46,"high":22.55,"low":21.94,"open":22.55,"volume":5485300},{"timestamp":1717680600,"date":"2024-06-06","index":8071,"close":22.46,"high":22.75,"low":22.07,"open":22.49,"volume":5131100},{"timestamp":1717767000,"date":"2024-06-07","index":8072,"close":22.82,"high":22.87,"low":22.01,"open":22.06,"volume":5049000},{"timestamp":1718026200,"date":"2024-06-10","index":8073,"close":22.99,"high":23.01,"low":22.32,"open":22.62,"volume":6070100},{"timestamp":1718112600,"date":"2024-06-11","index":8074,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222402,"date":"2024-06-12","index":8075,"close":22.52,"high":23.33,"low":22.49,"open":22.92,"volume":3714761},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-15","estimated":0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-03-12","estimated":1.28,"reported":1.67,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":8000,"close":27.4,"high":28.25,"low":27.31,"open":27.69,"volume":3113900},{"timestamp":1709044200,"date":"2024-02-27","index":8001,"close":28.6,"high":28.74,"low":27.59,"open":27.59,"volume":3690600},{"timestamp":1709130600,"date":"2024-02-28","index":8002,"close":28.04,"high":28.75,"low":27.97,"open":28.24,"volume":2587900},{"timestamp":1709217000,"date":"2024-02-29","index":8003,"close":27.87,"high":28.59,"low":27.12,"open":28.43,"volume":4953300},{"timestamp":1709303400,"date":"2024-03-01","index":8004,"close":27.74,"high":28.08,"low":27.33,"open":28.08,"volume":2912700},{"timestamp":1709562600,"date":"2024-03-04","index":8005,"close":27.7,"high":28.92,"low":27.59,"open":28.08,"volume":4072800},{"timestamp":1709649000,"date":"2024-03-05","index":8006,"close":28.08,"high":28.58,"low":27,"open":27.45,"volume":5541800},{"timestamp":1709735400,"date":"2024-03-06","index":8007,"close":27.15,"high":27.85,"low":26.52,"open":27.64,"volume":7040100},{"timestamp":1709821800,"date":"2024-03-07","index":8008,"close":26.83,"high":27.49,"low":26.65,"open":27.49,"volume":4349600},{"timestamp":1709908200,"date":"2024-03-08","index":8009,"close":27.27,"high":27.55,"low":26.62,"open":26.9,"volume":6287100},{"timestamp":1710163800,"date":"2024-03-11","index":8010,"close":27.19,"high":27.55,"low":26.45,"open":27.02,"volume":12809500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":8011,"close":25.36,"high":28.03,"low":25.18,"open":26.2,"volume":13206800},{"timestamp":1710336600,"date":"2024-03-13","index":8012,"close":25.29,"high":26.32,"low":25.16,"open":25.42,"volume":10645700},{"timestamp":1710423000,"date":"2024-03-14","index":8013,"close":25.13,"high":25.79,"low":24.88,"open":25.27,"volume":6035800},{"timestamp":1710509400,"date":"2024-03-15","index":8014,"close":24.81,"high":25.37,"low":24.58,"open":25.02,"volume":5862500},{"timestamp":1710768600,"date":"2024-03-18","index":8015,"close":25.04,"high":25.2,"low":24.48,"open":24.96,"volume":6369000},{"timestamp":1710855000,"date":"2024-03-19","index":8016,"close":25.5,"high":25.59,"low":24.22,"open":24.41,"volume":5721400},{"timestamp":1710941400,"date":"2024-03-20","index":8017,"close":26.14,"high":26.18,"low":25.18,"open":25.35,"volume":3288100},{"timestamp":1711027800,"date":"2024-03-21","index":8018,"close":27.5,"high":27.76,"low":26.13,"open":26.37,"volume":5065300},{"timestamp":1711114200,"date":"2024-03-22","index":8019,"close":26.37,"high":27.7,"low":26.31,"open":27.17,"volume":4022200},{"timestamp":1711373400,"date":"2024-03-25","index":8020,"close":26.48,"high":27.04,"low":26.31,"open":26.62,"volume":7776800},{"timestamp":1711459800,"date":"2024-03-26","index":8021,"close":26.3,"high":26.79,"low":26.27,"open":26.55,"volume":5635100}]},{"date":"2023-11-21","estimated":0.35,"reported":0.53,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":7925,"close":24.77,"high":24.93,"low":24.44,"open":24.55,"volume":3628100},{"timestamp":1699367400,"date":"2023-11-07","index":7926,"close":24.35,"high":24.93,"low":24.07,"open":24.54,"volume":4039600},{"timestamp":1699453800,"date":"2023-11-08","index":7927,"close":23.88,"high":24.35,"low":23.57,"open":24.35,"volume":3922200},{"timestamp":1699540200,"date":"2023-11-09","index":7928,"close":22.47,"high":24.1,"low":22.39,"open":23.88,"volume":4095300},{"timestamp":1699626600,"date":"2023-11-10","index":7929,"close":21.77,"high":22.49,"low":20.97,"open":22.4,"volume":7740600},{"timestamp":1699885800,"date":"2023-11-13","index":7930,"close":20.86,"high":21.72,"low":20.77,"open":21.58,"volume":4593300},{"timestamp":1699972200,"date":"2023-11-14","index":7931,"close":22.67,"high":23.02,"low":21.5,"open":21.51,"volume":4399100},{"timestamp":1700058600,"date":"2023-11-15","index":7932,"close":24.71,"high":25.06,"low":23.35,"open":23.43,"volume":8279600},{"timestamp":1700145000,"date":"2023-11-16","index":7933,"close":23.81,"high":25.49,"low":23.48,"open":25.15,"volume":6531300},{"timestamp":1700231400,"date":"2023-11-17","index":7934,"close":25.56,"high":25.65,"low":24.39,"open":24.45,"volume":6374100},{"timestamp":1700490600,"date":"2023-11-20","index":7935,"close":24.86,"high":25.6,"low":24.74,"open":25.07,"volume":9507500}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":7936,"close":22.73,"high":23.51,"low":21.45,"open":23.4,"volume":18004500},{"timestamp":1700663400,"date":"2023-11-22","index":7937,"close":23.17,"high":24,"low":22.35,"open":22.81,"volume":9050100},{"timestamp":1700836200,"date":"2023-11-24","index":7938,"close":23.15,"high":23.53,"low":22.55,"open":23.38,"volume":3590200},{"timestamp":1701095400,"date":"2023-11-27","index":7939,"close":23.05,"high":23.36,"low":22.21,"open":22.95,"volume":8691100},{"timestamp":1701181800,"date":"2023-11-28","index":7940,"close":23.53,"high":23.54,"low":22.68,"open":23,"volume":4553100},{"timestamp":1701268200,"date":"2023-11-29","index":7941,"close":23.85,"high":24.82,"low":23.52,"open":23.52,"volume":5988400},{"timestamp":1701354600,"date":"2023-11-30","index":7942,"close":23.45,"high":24.3,"low":23.11,"open":24.09,"volume":6650900},{"timestamp":1701441000,"date":"2023-12-01","index":7943,"close":24.24,"high":24.48,"low":22.7,"open":23.51,"volume":8134200},{"timestamp":1701700200,"date":"2023-12-04","index":7944,"close":25.57,"high":25.7,"low":24.16,"open":24.24,"volume":7952600},{"timestamp":1701786600,"date":"2023-12-05","index":7945,"close":23.45,"high":24.73,"low":23.41,"open":24.73,"volume":6557400},{"timestamp":1701873000,"date":"2023-12-06","index":7946,"close":22.64,"high":24.07,"low":22.57,"open":23.67,"volume":8619700}]},{"date":"2023-08-23","estimated":0.22,"reported":0.52,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":7862,"close":28.67,"high":28.79,"low":27.52,"open":28.3,"volume":4325200},{"timestamp":1691587800,"date":"2023-08-09","index":7863,"close":27.8,"high":28.7,"low":27.7,"open":28.55,"volume":3222500},{"timestamp":1691674200,"date":"2023-08-10","index":7864,"close":27.86,"high":28.27,"low":27.6,"open":28,"volume":3004000},{"timestamp":1691760600,"date":"2023-08-11","index":7865,"close":27.83,"high":28.24,"low":27.39,"open":27.73,"volume":2375700},{"timestamp":1692019800,"date":"2023-08-14","index":7866,"close":27.78,"high":28.09,"low":27.28,"open":27.58,"volume":4475400},{"timestamp":1692106200,"date":"2023-08-15","index":7867,"close":27.39,"high":27.75,"low":26.76,"open":27.41,"volume":5241100},{"timestamp":1692192600,"date":"2023-08-16","index":7868,"close":27.26,"high":27.67,"low":27.03,"open":27.38,"volume":2853900},{"timestamp":1692279000,"date":"2023-08-17","index":7869,"close":27.17,"high":28.06,"low":27.15,"open":27.74,"volume":3628200},{"timestamp":1692365400,"date":"2023-08-18","index":7870,"close":28.13,"high":28.55,"low":26.99,"open":26.99,"volume":4948600},{"timestamp":1692624600,"date":"2023-08-21","index":7871,"close":28.7,"high":28.72,"low":27.89,"open":28.21,"volume":3660200},{"timestamp":1692711000,"date":"2023-08-22","index":7872,"close":25.73,"high":27.61,"low":25.69,"open":27.49,"volume":7654900}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":7873,"close":27.03,"high":27.04,"low":25.22,"open":26.29,"volume":10461300},{"timestamp":1692883800,"date":"2023-08-24","index":7874,"close":25.66,"high":27.49,"low":25.59,"open":27.13,"volume":5182200},{"timestamp":1692970200,"date":"2023-08-25","index":7875,"close":23.88,"high":26.24,"low":23.79,"open":25.94,"volume":7341200},{"timestamp":1693229400,"date":"2023-08-28","index":7876,"close":25.78,"high":25.82,"low":23.82,"open":23.85,"volume":5876500},{"timestamp":1693315800,"date":"2023-08-29","index":7877,"close":26.58,"high":26.86,"low":25.77,"open":26.1,"volume":3376900},{"timestamp":1693402200,"date":"2023-08-30","index":7878,"close":26.84,"high":27.04,"low":26.4,"open":26.49,"volume":3028500},{"timestamp":1693488600,"date":"2023-08-31","index":7879,"close":26.64,"high":27.4,"low":26.6,"open":26.93,"volume":3909200},{"timestamp":1693575000,"date":"2023-09-01","index":7880,"close":26.43,"high":27.07,"low":26.42,"open":26.88,"volume":4079300},{"timestamp":1693920600,"date":"2023-09-05","index":7881,"close":25.1,"high":26.02,"low":25.07,"open":25.76,"volume":3623400},{"timestamp":1694007000,"date":"2023-09-06","index":7882,"close":24.8,"high":25.09,"low":24.32,"open":24.79,"volume":2830700},{"timestamp":1694093400,"date":"2023-09-07","index":7883,"close":23.84,"high":24.61,"low":23.7,"open":24.59,"volume":2956500}]},{"date":"2023-05-24","estimated":-0.42,"reported":0.13,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":7800,"close":20.03,"high":20.17,"low":19.68,"open":20.09,"volume":3526900},{"timestamp":1683725400,"date":"2023-05-10","index":7801,"close":19.97,"high":20.36,"low":19.61,"open":20.32,"volume":2690600},{"timestamp":1683811800,"date":"2023-05-11","index":7802,"close":20.18,"high":20.36,"low":19.73,"open":19.84,"volume":3206900},{"timestamp":1683898200,"date":"2023-05-12","index":7803,"close":19.87,"high":20.48,"low":19.54,"open":20.46,"volume":2630600},{"timestamp":1684157400,"date":"2023-05-15","index":7804,"close":20.41,"high":20.58,"low":19.93,"open":20,"volume":3456900},{"timestamp":1684243800,"date":"2023-05-16","index":7805,"close":19.42,"high":20.37,"low":19.36,"open":20.16,"volume":3446500},{"timestamp":1684330200,"date":"2023-05-17","index":7806,"close":20.38,"high":20.44,"low":19.41,"open":19.46,"volume":4303600},{"timestamp":1684416600,"date":"2023-05-18","index":7807,"close":20.68,"high":20.9,"low":20.37,"open":20.43,"volume":4348300},{"timestamp":1684503000,"date":"2023-05-19","index":7808,"close":19,"high":20.42,"low":18.61,"open":20.42,"volume":8695100},{"timestamp":1684762200,"date":"2023-05-22","index":7809,"close":19.51,"high":19.59,"low":18.71,"open":19.05,"volume":5583100},{"timestamp":1684848600,"date":"2023-05-23","index":7810,"close":19.27,"high":19.83,"low":19.22,"open":19.5,"volume":4847700}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":7811,"close":20.72,"high":22.94,"low":20.15,"open":22.32,"volume":32061500},{"timestamp":1685021400,"date":"2023-05-25","index":7812,"close":19.67,"high":21.17,"low":19.65,"open":20.55,"volume":9400700},{"timestamp":1685107800,"date":"2023-05-26","index":7813,"close":20.03,"high":20.27,"low":19.43,"open":19.79,"volume":5313000},{"timestamp":1685453400,"date":"2023-05-30","index":7814,"close":19,"high":19.77,"low":18.78,"open":19.77,"volume":10355800},{"timestamp":1685539800,"date":"2023-05-31","index":7815,"close":18.32,"high":18.94,"low":18.22,"open":18.88,"volume":8393300},{"timestamp":1685626200,"date":"2023-06-01","index":7816,"close":17.99,"high":18.72,"low":17.89,"open":18.29,"volume":9074200},{"timestamp":1685712600,"date":"2023-06-02","index":7817,"close":20.28,"high":20.34,"low":18.32,"open":18.36,"volume":10830200},{"timestamp":1685971800,"date":"2023-06-05","index":7818,"close":20.35,"high":20.79,"low":20.17,"open":20.38,"volume":7045600},{"timestamp":1686058200,"date":"2023-06-06","index":7819,"close":21.93,"high":22.02,"low":19.78,"open":19.85,"volume":10152100},{"timestamp":1686144600,"date":"2023-06-07","index":7820,"close":21.99,"high":22.21,"low":21.63,"open":22.08,"volume":6091800},{"timestamp":1686231000,"date":"2023-06-08","index":7821,"close":22.06,"high":22.25,"low":21.2,"open":21.89,"volume":4265900}]},{"date":"2023-03-01","estimated":0.98,"reported":-2.49,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":7741,"close":32.96,"high":33.04,"low":31.59,"open":31.93,"volume":2293200},{"timestamp":1676385000,"date":"2023-02-14","index":7742,"close":33.56,"high":33.68,"low":32.48,"open":32.84,"volume":1922900},{"timestamp":1676471400,"date":"2023-02-15","index":7743,"close":33.45,"high":33.77,"low":32.87,"open":33.33,"volume":1954200},{"timestamp":1676557800,"date":"2023-02-16","index":7744,"close":32.45,"high":33.22,"low":32.3,"open":32.79,"volume":1776800},{"timestamp":1676644200,"date":"2023-02-17","index":7745,"close":32.43,"high":32.48,"low":31.88,"open":32.38,"volume":2145000},{"timestamp":1676989800,"date":"2023-02-21","index":7746,"close":29.21,"high":31.79,"low":29.2,"open":31.65,"volume":3767300},{"timestamp":1677076200,"date":"2023-02-22","index":7747,"close":29.68,"high":29.99,"low":29.18,"open":29.48,"volume":2649700},{"timestamp":1677162600,"date":"2023-02-23","index":7748,"close":29.5,"high":29.98,"low":28.94,"open":29.74,"volume":2199900},{"timestamp":1677249000,"date":"2023-02-24","index":7749,"close":29.22,"high":29.36,"low":28.24,"open":28.86,"volume":2587500},{"timestamp":1677508200,"date":"2023-02-27","index":7750,"close":28.41,"high":29.69,"low":28.32,"open":29.65,"volume":3580100},{"timestamp":1677594600,"date":"2023-02-28","index":7751,"close":28.04,"high":28.7,"low":27.99,"open":28.5,"volume":5330700}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":7752,"close":27.51,"high":29.28,"low":26.38,"open":26.5,"volume":21875300},{"timestamp":1677767400,"date":"2023-03-02","index":7753,"close":27.85,"high":28.84,"low":27.36,"open":27.5,"volume":6561000},{"timestamp":1677853800,"date":"2023-03-03","index":7754,"close":27.94,"high":28.54,"low":27.73,"open":28.24,"volume":4028500},{"timestamp":1678113000,"date":"2023-03-06","index":7755,"close":27.32,"high":28.35,"low":27.21,"open":28.12,"volume":4265300},{"timestamp":1678199400,"date":"2023-03-07","index":7756,"close":27.27,"high":27.77,"low":26.65,"open":27.43,"volume":3547300},{"timestamp":1678285800,"date":"2023-03-08","index":7757,"close":27.05,"high":27.52,"low":26.54,"open":27.48,"volume":3898600},{"timestamp":1678372200,"date":"2023-03-09","index":7758,"close":26.24,"high":27.27,"low":26.11,"open":27.11,"volume":4425500},{"timestamp":1678458600,"date":"2023-03-10","index":7759,"close":24.83,"high":26.02,"low":24.62,"open":26,"volume":5228100},{"timestamp":1678714200,"date":"2023-03-13","index":7760,"close":22.82,"high":24.14,"low":22.59,"open":23.9,"volume":7557500},{"timestamp":1678800600,"date":"2023-03-14","index":7761,"close":22.29,"high":23.39,"low":21.93,"open":23.2,"volume":7393800},{"timestamp":1678887000,"date":"2023-03-15","index":7762,"close":23.19,"high":23.22,"low":21.47,"open":21.6,"volume":7103200}]},{"date":"2022-11-17","estimated":0.78,"reported":0.82,"pre":[{"timestamp":1667395800,"date":"2022-11-02","index":7672,"close":27.06,"high":28.71,"low":27.02,"open":28.41,"volume":5200500},{"timestamp":1667482200,"date":"2022-11-03","index":7673,"close":26.95,"high":27.35,"low":26.43,"open":26.74,"volume":3772800},{"timestamp":1667568600,"date":"2022-11-04","index":7674,"close":27.1,"high":27.74,"low":26.38,"open":27.5,"volume":3193200},{"timestamp":1667831400,"date":"2022-11-07","index":7675,"close":26.85,"high":27.1,"low":26.24,"open":26.72,"volume":4739900},{"timestamp":1667917800,"date":"2022-11-08","index":7676,"close":28.82,"high":29.83,"low":28.31,"open":29.05,"volume":13007500},{"timestamp":1668004200,"date":"2022-11-09","index":7677,"close":27.03,"high":28.6,"low":27.02,"open":28.37,"volume":3687400},{"timestamp":1668090600,"date":"2022-11-10","index":7678,"close":29.37,"high":29.67,"low":28.5,"open":28.55,"volume":5093400},{"timestamp":1668177000,"date":"2022-11-11","index":7679,"close":31.23,"high":32.19,"low":29.62,"open":29.75,"volume":3946100},{"timestamp":1668436200,"date":"2022-11-14","index":7680,"close":31.45,"high":32,"low":30.68,"open":31.08,"volume":3729600},{"timestamp":1668522600,"date":"2022-11-15","index":7681,"close":32.07,"high":32.8,"low":31.8,"open":32.07,"volume":3228500},{"timestamp":1668609000,"date":"2022-11-16","index":7682,"close":29.8,"high":30.4,"low":29.09,"open":30,"volume":6003700}],"post":[{"timestamp":1668695400,"date":"2022-11-17","index":7683,"close":31.42,"high":31.47,"low":28.81,"open":28.86,"volume":6519200},{"timestamp":1668781800,"date":"2022-11-18","index":7684,"close":30.98,"high":32.31,"low":30.48,"open":32,"volume":3175100},{"timestamp":1669041000,"date":"2022-11-21","index":7685,"close":30.93,"high":31.04,"low":30.01,"open":30.8,"volume":3680300},{"timestamp":1669127400,"date":"2022-11-22","index":7686,"close":32.23,"high":32.25,"low":31.36,"open":31.55,"volume":3477700},{"timestamp":1669213800,"date":"2022-11-23","index":7687,"close":32.5,"high":32.6,"low":31.33,"open":31.78,"volume":2000700},{"timestamp":1669386600,"date":"2022-11-25","index":7688,"close":31.93,"high":32.37,"low":31.77,"open":32.17,"volume":2513200},{"timestamp":1669645800,"date":"2022-11-28","index":7689,"close":31.31,"high":31.97,"low":31.08,"open":31.65,"volume":3925000},{"timestamp":1669732200,"date":"2022-11-29","index":7690,"close":32.4,"high":32.64,"low":31.23,"open":31.3,"volume":3356100},{"timestamp":1669818600,"date":"2022-11-30","index":7691,"close":32.08,"high":32.55,"low":31.27,"open":32.55,"volume":3794100},{"timestamp":1669905000,"date":"2022-12-01","index":7692,"close":31.8,"high":32.4,"low":31.23,"open":32.06,"volume":2516000},{"timestamp":1669991400,"date":"2022-12-02","index":7693,"close":31.52,"high":31.65,"low":30.96,"open":31.6,"volume":7232900}]},{"date":"2022-08-18","estimated":1.03,"reported":1.11,"pre":[{"timestamp":1659533400,"date":"2022-08-03","index":7608,"close":31.1,"high":31.31,"low":29.97,"open":29.99,"volume":2930000},{"timestamp":1659619800,"date":"2022-08-04","index":7609,"close":30.02,"high":30.76,"low":29.76,"open":30.35,"volume":3289800},{"timestamp":1659706200,"date":"2022-08-05","index":7610,"close":30.55,"high":30.72,"low":29.41,"open":29.68,"volume":2777600},{"timestamp":1659965400,"date":"2022-08-08","index":7611,"close":31.46,"high":33.17,"low":30.87,"open":31,"volume":3909200},{"timestamp":1660051800,"date":"2022-08-09","index":7612,"close":29.68,"high":31.17,"low":29.5,"open":30.89,"volume":4179400},{"timestamp":1660138200,"date":"2022-08-10","index":7613,"close":31.33,"high":32.41,"low":30.54,"open":30.64,"volume":3646600},{"timestamp":1660224600,"date":"2022-08-11","index":7614,"close":32.62,"high":33.13,"low":31.94,"open":32.43,"volume":2758100},{"timestamp":1660311000,"date":"2022-08-12","index":7615,"close":33.18,"high":33.28,"low":32.48,"open":32.89,"volume":2168400},{"timestamp":1660570200,"date":"2022-08-15","index":7616,"close":33.06,"high":33.37,"low":32.65,"open":33,"volume":2613700},{"timestamp":1660656600,"date":"2022-08-16","index":7617,"close":35.09,"high":36.6,"low":33.62,"open":33.66,"volume":6827300},{"timestamp":1660743000,"date":"2022-08-17","index":7618,"close":33.95,"high":35.08,"low":33.53,"open":34.01,"volume":4838700}],"post":[{"timestamp":1660829400,"date":"2022-08-18","index":7619,"close":31.33,"high":32.9,"low":30.54,"open":31.53,"volume":15371400},{"timestamp":1660915800,"date":"2022-08-19","index":7620,"close":29.89,"high":31.09,"low":29.7,"open":31,"volume":6121300},{"timestamp":1661175000,"date":"2022-08-22","index":7621,"close":28.24,"high":29.38,"low":28.2,"open":29.09,"volume":5169200},{"timestamp":1661261400,"date":"2022-08-23","index":7622,"close":28.83,"high":30.16,"low":28.77,"open":28.91,"volume":4673200},{"timestamp":1661347800,"date":"2022-08-24","index":7623,"close":29.34,"high":29.51,"low":28.24,"open":28.56,"volume":3960100},{"timestamp":1661434200,"date":"2022-08-25","index":7624,"close":30.4,"high":31.17,"low":29.11,"open":29.19,"volume":4065500},{"timestamp":1661520600,"date":"2022-08-26","index":7625,"close":29.74,"high":30.78,"low":29.61,"open":30.51,"volume":4110800},{"timestamp":1661779800,"date":"2022-08-29","index":7626,"close":28.09,"high":29.37,"low":28,"open":29.23,"volume":4558800},{"timestamp":1661866200,"date":"2022-08-30","index":7627,"close":28.09,"high":28.81,"low":27.4,"open":28.53,"volume":5088900},{"timestamp":1661952600,"date":"2022-08-31","index":7628,"close":28.42,"high":28.87,"low":27.63,"open":28.11,"volume":4762100},{"timestamp":1662039000,"date":"2022-09-01","index":7629,"close":28.37,"high":28.63,"low":27.46,"open":27.99,"volume":3441900}]},{"date":"2022-05-19","estimated":0.7,"reported":0.11,"pre":[{"timestamp":1651671000,"date":"2022-05-04","index":7546,"close":58.75,"high":59.12,"low":56.91,"open":57.95,"volume":1548500},{"timestamp":1651757400,"date":"2022-05-05","index":7547,"close":57.37,"high":58.39,"low":56.63,"open":58.11,"volume":1751900},{"timestamp":1651843800,"date":"2022-05-06","index":7548,"close":55.73,"high":57.19,"low":54.85,"open":56.81,"volume":2311500},{"timestamp":1652103000,"date":"2022-05-09","index":7549,"close":50.63,"high":55,"low":50.54,"open":54.6,"volume":3973700},{"timestamp":1652189400,"date":"2022-05-10","index":7550,"close":49.39,"high":51.5,"low":48.05,"open":51.25,"volume":3039300},{"timestamp":1652275800,"date":"2022-05-11","index":7551,"close":46.65,"high":49.29,"low":46.53,"open":49.09,"volume":3219300},{"timestamp":1652362200,"date":"2022-05-12","index":7552,"close":47.51,"high":48.9,"low":46.06,"open":46.97,"volume":2541100},{"timestamp":1652448600,"date":"2022-05-13","index":7553,"close":48.44,"high":49.65,"low":48.27,"open":48.27,"volume":1930100},{"timestamp":1652707800,"date":"2022-05-16","index":7554,"close":47.06,"high":48.15,"low":46.42,"open":48.15,"volume":1865800},{"timestamp":1652794200,"date":"2022-05-17","index":7555,"close":48.47,"high":48.62,"low":46.69,"open":47.15,"volume":1785500},{"timestamp":1652880600,"date":"2022-05-18","index":7556,"close":43.13,"high":45.28,"low":42.29,"open":45.01,"volume":8104400}],"post":[{"timestamp":1652967000,"date":"2022-05-19","index":7557,"close":45.04,"high":45.66,"low":39.98,"open":40.6,"volume":14092600},{"timestamp":1653053400,"date":"2022-05-20","index":7558,"close":39.2,"high":43.39,"low":38.61,"open":43.06,"volume":11390600},{"timestamp":1653312600,"date":"2022-05-23","index":7559,"close":38.24,"high":39.55,"low":37.5,"open":38,"volume":5335000},{"timestamp":1653399000,"date":"2022-05-24","index":7560,"close":36.18,"high":37.53,"low":34.64,"open":37.4,"volume":4942400},{"timestamp":1653485400,"date":"2022-05-25","index":7561,"close":40.48,"high":42.62,"low":36.5,"open":36.81,"volume":13862900},{"timestamp":1653571800,"date":"2022-05-26","index":7562,"close":43.19,"high":43.55,"low":40.8,"open":41.3,"volume":5062300},{"timestamp":1653658200,"date":"2022-05-27","index":7563,"close":41.87,"high":43.87,"low":40.2,"open":42.54,"volume":7080300},{"timestamp":1654003800,"date":"2022-05-31","index":7564,"close":40.32,"high":41.82,"low":39.96,"open":41.51,"volume":3618300},{"timestamp":1654090200,"date":"2022-06-01","index":7565,"close":40.2,"high":40.98,"low":39.09,"open":40.66,"volume":2502500},{"timestamp":1654176600,"date":"2022-06-02","index":7566,"close":41.18,"high":41.61,"low":39.96,"open":40.42,"volume":4804300},{"timestamp":1654263000,"date":"2022-06-03","index":7567,"close":41.48,"high":42.97,"low":41.2,"open":42.36,"volume":8161300}]},{"date":"2022-03-01","estimated":2.12,"reported":2.2,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":7490,"close":58.77,"high":61.03,"low":58.33,"open":60.2,"volume":3554100},{"timestamp":1644849000,"date":"2022-02-14","index":7491,"close":58.07,"high":59.5,"low":57.98,"open":59.04,"volume":1963100},{"timestamp":1644935400,"date":"2022-02-15","index":7492,"close":59.72,"high":60.03,"low":58.4,"open":58.5,"volume":2315000},{"timestamp":1645021800,"date":"2022-02-16","index":7493,"close":59.2,"high":60.27,"low":59.04,"open":59.4,"volume":1869700},{"timestamp":1645108200,"date":"2022-02-17","index":7494,"close":58.16,"high":59.15,"low":57.76,"open":58.75,"volume":1817500},{"timestamp":1645194600,"date":"2022-02-18","index":7495,"close":57.75,"high":59.07,"low":57.4,"open":57.59,"volume":1987900},{"timestamp":1645540200,"date":"2022-02-22","index":7496,"close":54.36,"high":58.46,"low":54.29,"open":57.52,"volume":3748900},{"timestamp":1645626600,"date":"2022-02-23","index":7497,"close":53.25,"high":54.66,"low":52.75,"open":54.52,"volume":2867900},{"timestamp":1645713000,"date":"2022-02-24","index":7498,"close":55.67,"high":55.8,"low":51.54,"open":51.87,"volume":2993900},{"timestamp":1645799400,"date":"2022-02-25","index":7499,"close":56.88,"high":56.96,"low":54.49,"open":54.7,"volume":1827900},{"timestamp":1646058600,"date":"2022-02-28","index":7500,"close":55.62,"high":56.78,"low":54.81,"open":55.73,"volume":6086600}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":7501,"close":56.8,"high":59.94,"low":54.84,"open":57.5,"volume":6228200},{"timestamp":1646231400,"date":"2022-03-02","index":7502,"close":58.99,"high":59.9,"low":56.83,"open":57.01,"volume":3273900},{"timestamp":1646317800,"date":"2022-03-03","index":7503,"close":58.99,"high":59.32,"low":57.61,"open":59,"volume":2294000},{"timestamp":1646404200,"date":"2022-03-04","index":7504,"close":58.77,"high":59.11,"low":57.43,"open":58.39,"volume":3416500},{"timestamp":1646663400,"date":"2022-03-07","index":7505,"close":51.15,"high":58.65,"low":51,"open":58.31,"volume":3938600},{"timestamp":1646749800,"date":"2022-03-08","index":7506,"close":53.35,"high":55.4,"low":50.97,"open":52.35,"volume":3548500},{"timestamp":1646836200,"date":"2022-03-09","index":7507,"close":54,"high":55.41,"low":53.84,"open":54.63,"volume":2880900},{"timestamp":1646922600,"date":"2022-03-10","index":7508,"close":54.46,"high":54.61,"low":53.01,"open":53.27,"volume":3163800},{"timestamp":1647009000,"date":"2022-03-11","index":7509,"close":53.94,"high":55.33,"low":53.63,"open":54.87,"volume":1917000},{"timestamp":1647264600,"date":"2022-03-14","index":7510,"close":53.95,"high":55.1,"low":53.28,"open":53.82,"volume":2041800},{"timestamp":1647351000,"date":"2022-03-15","index":7511,"close":53.82,"high":54.36,"low":52.3,"open":53.45,"volume":2108000}]},{"date":"2021-11-18","estimated":0.64,"reported":1.65,"pre":[{"timestamp":1635946200,"date":"2021-11-03","index":7421,"close":56.53,"high":57.25,"low":52.43,"open":52.43,"volume":6545700},{"timestamp":1636032600,"date":"2021-11-04","index":7422,"close":56.87,"high":57.62,"low":56.19,"open":56.68,"volume":3089800},{"timestamp":1636119000,"date":"2021-11-05","index":7423,"close":58.21,"high":59.09,"low":57,"open":58,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":7424,"close":58.55,"high":59.28,"low":57.8,"open":58.45,"volume":3499200},{"timestamp":1636468200,"date":"2021-11-09","index":7425,"close":59.56,"high":60.52,"low":58.4,"open":58.61,"volume":3707600},{"timestamp":1636554600,"date":"2021-11-10","index":7426,"close":58.25,"high":60.01,"low":58.07,"open":59.18,"volume":3077200},{"timestamp":1636641000,"date":"2021-11-11","index":7427,"close":58.2,"high":60.13,"low":58.14,"open":58.77,"volume":3109100},{"timestamp":1636727400,"date":"2021-11-12","index":7428,"close":57.34,"high":58.84,"low":57.12,"open":58.24,"volume":2577100},{"timestamp":1636986600,"date":"2021-11-15","index":7429,"close":58.36,"high":59.58,"low":57.59,"open":58.26,"volume":3889200},{"timestamp":1637073000,"date":"2021-11-16","index":7430,"close":58.28,"high":58.91,"low":57.72,"open":58.41,"volume":3145500},{"timestamp":1637159400,"date":"2021-11-17","index":7431,"close":56.48,"high":59.18,"low":55.18,"open":58.45,"volume":5562500}],"post":[{"timestamp":1637245800,"date":"2021-11-18","index":7432,"close":62.48,"high":62.5,"low":58.17,"open":62.01,"volume":14674900},{"timestamp":1637332200,"date":"2021-11-19","index":7433,"close":57.01,"high":62.08,"low":56.79,"open":62.08,"volume":7875100},{"timestamp":1637591400,"date":"2021-11-22","index":7434,"close":57.56,"high":59.9,"low":56.54,"open":57.55,"volume":5295100},{"timestamp":1637677800,"date":"2021-11-23","index":7435,"close":56.18,"high":57.19,"low":55.23,"open":56.54,"volume":4382600},{"timestamp":1637764200,"date":"2021-11-24","index":7436,"close":55.32,"high":55.53,"low":53.12,"open":54.68,"volume":4779000},{"timestamp":1637937000,"date":"2021-11-26","index":7437,"close":53.92,"high":54.66,"low":52.2,"open":53.57,"volume":4058600},{"timestamp":1638196200,"date":"2021-11-29","index":7438,"close":53.32,"high":55.07,"low":52.66,"open":54.42,"volume":3529200},{"timestamp":1638282600,"date":"2021-11-30","index":7439,"close":51.23,"high":52.55,"low":50.05,"open":52.4,"volume":5527200},{"timestamp":1638369000,"date":"2021-12-01","index":7440,"close":48.33,"high":53.01,"low":48.29,"open":52.37,"volume":4124500},{"timestamp":1638455400,"date":"2021-12-02","index":7441,"close":49.89,"high":50.16,"low":47.98,"open":48.68,"volume":3911500},{"timestamp":1638541800,"date":"2021-12-03","index":7442,"close":48.45,"high":50.09,"low":47.92,"open":49.78,"volume":5393400}]},{"date":"2021-08-19","estimated":1.21,"reported":2.48,"pre":[{"timestamp":1628083800,"date":"2021-08-04","index":7357,"close":49.75,"high":51.47,"low":49.68,"open":50.89,"volume":2464000},{"timestamp":1628170200,"date":"2021-08-05","index":7358,"close":51.69,"high":52.1,"low":50,"open":50.33,"volume":2908500},{"timestamp":1628256600,"date":"2021-08-06","index":7359,"close":52.97,"high":54.07,"low":52.14,"open":52.49,"volume":3279900},{"timestamp":1628515800,"date":"2021-08-09","index":7360,"close":53.59,"high":53.98,"low":52.28,"open":52.91,"volume":3006500},{"timestamp":1628602200,"date":"2021-08-10","index":7361,"close":54.83,"high":55.38,"low":53.49,"open":53.55,"volume":2769300},{"timestamp":1628688600,"date":"2021-08-11","index":7362,"close":56.48,"high":56.59,"low":55.25,"open":55.55,"volume":2800200},{"timestamp":1628775000,"date":"2021-08-12","index":7363,"close":55.73,"high":57.43,"low":54.54,"open":57.04,"volume":2681200},{"timestamp":1628861400,"date":"2021-08-13","index":7364,"close":54.49,"high":55.65,"low":54.15,"open":55.38,"volume":2712300},{"timestamp":1629120600,"date":"2021-08-16","index":7365,"close":54,"high":54.28,"low":53,"open":54.2,"volume":3173000},{"timestamp":1629207000,"date":"2021-08-17","index":7366,"close":52.42,"high":53.02,"low":51.53,"open":52.9,"volume":3075900},{"timestamp":1629293400,"date":"2021-08-18","index":7367,"close":51.85,"high":53.75,"low":51.67,"open":52.05,"volume":4229600}],"post":[{"timestamp":1629379800,"date":"2021-08-19","index":7368,"close":55.63,"high":56.31,"low":50.55,"open":52.36,"volume":12783700},{"timestamp":1629466200,"date":"2021-08-20","index":7369,"close":57.24,"high":57.43,"low":55.05,"open":55.57,"volume":5030600},{"timestamp":1629725400,"date":"2021-08-23","index":7370,"close":58.16,"high":59.17,"low":56.54,"open":58,"volume":4012200},{"timestamp":1629811800,"date":"2021-08-24","index":7371,"close":60.18,"high":60.5,"low":58.45,"open":58.5,"volume":3682600},{"timestamp":1629898200,"date":"2021-08-25","index":7372,"close":60.11,"high":60.48,"low":58.42,"open":59.79,"volume":3465300},{"timestamp":1629984600,"date":"2021-08-26","index":7373,"close":58.12,"high":59.52,"low":57.08,"open":59.49,"volume":4294300},{"timestamp":1630071000,"date":"2021-08-27","index":7374,"close":58.69,"high":59.31,"low":57.69,"open":58.19,"volume":2500200},{"timestamp":1630330200,"date":"2021-08-30","index":7375,"close":57.8,"high":58.79,"low":57.72,"open":58.6,"volume":2143300},{"timestamp":1630416600,"date":"2021-08-31","index":7376,"close":57.4,"high":58.9,"low":56.57,"open":58.12,"volume":2644800},{"timestamp":1630503000,"date":"2021-09-01","index":7377,"close":57.35,"high":58.17,"low":56.97,"open":57.77,"volume":1943200},{"timestamp":1630589400,"date":"2021-09-02","index":7378,"close":57.23,"high":58.04,"low":56.75,"open":57.2,"volume":2062800}]},{"date":"2021-05-20","estimated":0.04,"reported":1.05,"pre":[{"timestamp":1620221400,"date":"2021-05-05","index":7294,"close":60.51,"high":62.09,"low":60.25,"open":62,"volume":2090100},{"timestamp":1620307800,"date":"2021-05-06","index":7295,"close":60.29,"high":60.92,"low":59.22,"open":60.48,"volume":1410300},{"timestamp":1620394200,"date":"2021-05-07","index":7296,"close":61.8,"high":62.24,"low":59.8,"open":60.4,"volume":1356500},{"timestamp":1620653400,"date":"2021-05-10","index":7297,"close":60.88,"high":63.57,"low":60.71,"open":62,"volume":3535100},{"timestamp":1620739800,"date":"2021-05-11","index":7298,"close":58.99,"high":60.23,"low":57.15,"open":59.73,"volume":3534300},{"timestamp":1620826200,"date":"2021-05-12","index":7299,"close":55.96,"high":59.05,"low":55.93,"open":58.34,"volume":2794900},{"timestamp":1620912600,"date":"2021-05-13","index":7300,"close":56.78,"high":58.27,"low":55.42,"open":56.24,"volume":2364400},{"timestamp":1620999000,"date":"2021-05-14","index":7301,"close":61.32,"high":61.87,"low":57.57,"open":57.66,"volume":4084100},{"timestamp":1621258200,"date":"2021-05-17","index":7302,"close":64.06,"high":64.5,"low":60.49,"open":60.8,"volume":4678600},{"timestamp":1621344600,"date":"2021-05-18","index":7303,"close":61.8,"high":64.8,"low":61.63,"open":64.66,"volume":3609600},{"timestamp":1621431000,"date":"2021-05-19","index":7304,"close":60.25,"high":61.15,"low":59.43,"open":60.54,"volume":4058800}],"post":[{"timestamp":1621517400,"date":"2021-05-20","index":7305,"close":54.12,"high":56.45,"low":52.5,"open":55.55,"volume":22946400},{"timestamp":1621603800,"date":"2021-05-21","index":7306,"close":54.07,"high":55.1,"low":53.63,"open":54.69,"volume":6137200},{"timestamp":1621863000,"date":"2021-05-24","index":7307,"close":55.68,"high":56.39,"low":54.18,"open":54.81,"volume":5796300},{"timestamp":1621949400,"date":"2021-05-25","index":7308,"close":55.06,"high":57.17,"low":54.91,"open":55.97,"volume":4039100},{"timestamp":1622035800,"date":"2021-05-26","index":7309,"close":55.81,"high":56.6,"low":54.88,"open":55.23,"volume":3884400},{"timestamp":1622122200,"date":"2021-05-27","index":7310,"close":56.75,"high":56.87,"low":55.56,"open":56.07,"volume":3340700},{"timestamp":1622208600,"date":"2021-05-28","index":7311,"close":55.49,"high":56.73,"low":54.96,"open":56.73,"volume":3712600},{"timestamp":1622554200,"date":"2021-06-01","index":7312,"close":55.75,"high":56.43,"low":55.46,"open":56,"volume":3259500},{"timestamp":1622640600,"date":"2021-06-02","index":7313,"close":55.65,"high":56.26,"low":54.58,"open":55.82,"volume":2992100},{"timestamp":1622727000,"date":"2021-06-03","index":7314,"close":53.41,"high":55.43,"low":53.12,"open":55.43,"volume":5680000},{"timestamp":1622813400,"date":"2021-06-04","index":7315,"close":53.42,"high":53.73,"low":51.79,"open":53.61,"volume":4279200}]},{"date":"2021-03-02","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":7238,"close":50.08,"high":50.46,"low":49.27,"open":50.17,"volume":2059200},{"timestamp":1613485800,"date":"2021-02-16","index":7239,"close":50.36,"high":50.56,"low":49.21,"open":50.28,"volume":4321500},{"timestamp":1613572200,"date":"2021-02-17","index":7240,"close":49.73,"high":50.87,"low":49.36,"open":50.25,"volume":3419400},{"timestamp":1613658600,"date":"2021-02-18","index":7241,"close":48.58,"high":49.21,"low":47.89,"open":49.01,"volume":4592400},{"timestamp":1613745000,"date":"2021-02-19","index":7242,"close":52.7,"high":53,"low":48.84,"open":49.01,"volume":5664800},{"timestamp":1614004200,"date":"2021-02-22","index":7243,"close":55.97,"high":58.38,"low":55,"open":55.98,"volume":13035900},{"timestamp":1614090600,"date":"2021-02-23","index":7244,"close":55.75,"high":56.43,"low":51.63,"open":55.58,"volume":4287000},{"timestamp":1614177000,"date":"2021-02-24","index":7245,"close":55.69,"high":56.58,"low":54.56,"open":56.25,"volume":2746500},{"timestamp":1614263400,"date":"2021-02-25","index":7246,"close":54.44,"high":57.19,"low":54.17,"open":55.52,"volume":2772600},{"timestamp":1614349800,"date":"2021-02-26","index":7247,"close":55.25,"high":55.97,"low":53.31,"open":54.58,"volume":3805600},{"timestamp":1614609000,"date":"2021-03-01","index":7248,"close":57,"high":57.97,"low":55.83,"open":56.3,"volume":3445800}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":7249,"close":57.36,"high":58.73,"low":56.5,"open":56.7,"volume":5905100},{"timestamp":1614781800,"date":"2021-03-03","index":7250,"close":57.61,"high":58.74,"low":56.02,"open":57.84,"volume":4302000},{"timestamp":1614868200,"date":"2021-03-04","index":7251,"close":54.81,"high":57.85,"low":53.04,"open":56.82,"volume":3481700},{"timestamp":1614954600,"date":"2021-03-05","index":7252,"close":55.59,"high":56.68,"low":52.99,"open":56.32,"volume":2196700},{"timestamp":1615213800,"date":"2021-03-08","index":7253,"close":56.9,"high":58.2,"low":56,"open":56.01,"volume":2424600},{"timestamp":1615300200,"date":"2021-03-09","index":7254,"close":57.59,"high":58.48,"low":55.7,"open":57.09,"volume":2104600},{"timestamp":1615386600,"date":"2021-03-10","index":7255,"close":57.24,"high":58.47,"low":56.12,"open":57.57,"volume":1616500},{"timestamp":1615473000,"date":"2021-03-11","index":7256,"close":57.26,"high":57.6,"low":56.55,"open":57.13,"volume":1578700},{"timestamp":1615559400,"date":"2021-03-12","index":7257,"close":60.46,"high":60.95,"low":57.26,"open":57.72,"volume":3438000},{"timestamp":1615815000,"date":"2021-03-15","index":7258,"close":62.99,"high":64.16,"low":60.58,"open":60.58,"volume":3694200},{"timestamp":1615901400,"date":"2021-03-16","index":7259,"close":61.12,"high":62.95,"low":60.43,"open":62.2,"volume":2685600}]},{"date":"2020-11-17","estimated":-0.43,"reported":0.01,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":7168,"close":20.59,"high":21.48,"low":20.47,"open":21.48,"volume":7673600},{"timestamp":1604413800,"date":"2020-11-03","index":7169,"close":21.78,"high":21.97,"low":20.55,"open":20.91,"volume":8755400},{"timestamp":1604500200,"date":"2020-11-04","index":7170,"close":20.77,"high":21.61,"low":20.67,"open":21.42,"volume":8497500},{"timestamp":1604586600,"date":"2020-11-05","index":7171,"close":21.66,"high":22.08,"low":20.86,"open":20.88,"volume":7076800},{"timestamp":1604673000,"date":"2020-11-06","index":7172,"close":21.54,"high":22.23,"low":21.22,"open":21.73,"volume":6908300},{"timestamp":1604932200,"date":"2020-11-09","index":7173,"close":25.84,"high":25.98,"low":23.58,"open":24.21,"volume":15460500},{"timestamp":1605018600,"date":"2020-11-10","index":7174,"close":26.15,"high":27.14,"low":25.63,"open":25.8,"volume":12665400},{"timestamp":1605105000,"date":"2020-11-11","index":7175,"close":23.52,"high":26.15,"low":23.42,"open":25.74,"volume":14877600},{"timestamp":1605191400,"date":"2020-11-12","index":7176,"close":22.68,"high":23.51,"low":22.31,"open":22.98,"volume":9956800},{"timestamp":1605277800,"date":"2020-11-13","index":7177,"close":24.26,"high":24.59,"low":22.96,"open":23.1,"volume":11003100},{"timestamp":1605537000,"date":"2020-11-16","index":7178,"close":26.15,"high":26.27,"low":24.8,"open":25.95,"volume":15228100}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":7179,"close":29.18,"high":29.42,"low":25.38,"open":25.6,"volume":24582200},{"timestamp":1605709800,"date":"2020-11-18","index":7180,"close":28.68,"high":30.34,"low":28.19,"open":29.61,"volume":15585600},{"timestamp":1605796200,"date":"2020-11-19","index":7181,"close":29.17,"high":29.37,"low":28.22,"open":28.72,"volume":9947900},{"timestamp":1605882600,"date":"2020-11-20","index":7182,"close":28.41,"high":29.88,"low":28.4,"open":29.08,"volume":8638600},{"timestamp":1606141800,"date":"2020-11-23","index":7183,"close":30.96,"high":31.19,"low":28.8,"open":29,"volume":13173100},{"timestamp":1606228200,"date":"2020-11-24","index":7184,"close":33.49,"high":33.54,"low":31.95,"open":32.84,"volume":14729100},{"timestamp":1606314600,"date":"2020-11-25","index":7185,"close":33.45,"high":33.84,"low":32.28,"open":32.8,"volume":9510700},{"timestamp":1606487400,"date":"2020-11-27","index":7186,"close":33.5,"high":33.65,"low":32.56,"open":33.09,"volume":4327500},{"timestamp":1606746600,"date":"2020-11-30","index":7187,"close":32.2,"high":33.25,"low":31.25,"open":32.91,"volume":8805200},{"timestamp":1606833000,"date":"2020-12-01","index":7188,"close":36.52,"high":37.27,"low":35.66,"open":36.08,"volume":19845400},{"timestamp":1606919400,"date":"2020-12-02","index":7189,"close":38.55,"high":38.64,"low":35.97,"open":36.69,"volume":11654200}]},{"date":"2020-08-18","estimated":-0.83,"reported":-0.25,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":7104,"close":19.33,"high":19.68,"low":18.61,"open":19.02,"volume":6602700},{"timestamp":1596547800,"date":"2020-08-04","index":7105,"close":19.65,"high":19.86,"low":19.17,"open":19.35,"volume":6211900},{"timestamp":1596634200,"date":"2020-08-05","index":7106,"close":20.83,"high":21.12,"low":20.17,"open":20.28,"volume":8990500},{"timestamp":1596720600,"date":"2020-08-06","index":7107,"close":20.72,"high":21.15,"low":20.23,"open":20.55,"volume":6078400},{"timestamp":1596807000,"date":"2020-08-07","index":7108,"close":22.02,"high":22.22,"low":20.46,"open":20.62,"volume":7119100},{"timestamp":1597066200,"date":"2020-08-10","index":7109,"close":22.85,"high":23.33,"low":22.07,"open":22.13,"volume":10086800},{"timestamp":1597152600,"date":"2020-08-11","index":7110,"close":23.24,"high":24.14,"low":23.13,"open":23.71,"volume":8622100},{"timestamp":1597239000,"date":"2020-08-12","index":7111,"close":23.43,"high":23.96,"low":22.54,"open":23.71,"volume":6791100},{"timestamp":1597325400,"date":"2020-08-13","index":7112,"close":22.77,"high":23.2,"low":22.58,"open":22.99,"volume":7063300},{"timestamp":1597411800,"date":"2020-08-14","index":7113,"close":23.4,"high":24.31,"low":22.56,"open":22.81,"volume":10009700},{"timestamp":1597671000,"date":"2020-08-17","index":7114,"close":23.45,"high":23.82,"low":22.67,"open":23.58,"volume":9559500}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":7115,"close":20.01,"high":21.09,"low":19.35,"open":20.94,"volume":45075000},{"timestamp":1597843800,"date":"2020-08-19","index":7116,"close":19.58,"high":20.4,"low":19.45,"open":19.71,"volume":15202300},{"timestamp":1597930200,"date":"2020-08-20","index":7117,"close":19,"high":19.74,"low":19,"open":19.09,"volume":10126300},{"timestamp":1598016600,"date":"2020-08-21","index":7118,"close":18.9,"high":19.34,"low":18.74,"open":18.95,"volume":9189700},{"timestamp":1598275800,"date":"2020-08-24","index":7119,"close":20.39,"high":20.43,"low":19.07,"open":19.19,"volume":12822200},{"timestamp":1598362200,"date":"2020-08-25","index":7120,"close":20.62,"high":20.8,"low":19.93,"open":20.53,"volume":8317000},{"timestamp":1598448600,"date":"2020-08-26","index":7121,"close":20.71,"high":20.97,"low":20.35,"open":20.55,"volume":6287000},{"timestamp":1598535000,"date":"2020-08-27","index":7122,"close":21.12,"high":21.72,"low":20.75,"open":20.75,"volume":7446800},{"timestamp":1598621400,"date":"2020-08-28","index":7123,"close":21.65,"high":21.69,"low":21.12,"open":21.36,"volume":7460600},{"timestamp":1598880600,"date":"2020-08-31","index":7124,"close":21.36,"high":21.61,"low":20.81,"open":21.6,"volume":6882100},{"timestamp":1598967000,"date":"2020-09-01","index":7125,"close":20.97,"high":21.59,"low":20.78,"open":20.9,"volume":7104900}]},{"date":"2020-05-19","estimated":-1.8,"reported":-3.2,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":7041,"close":17.57,"high":17.94,"low":16.26,"open":16.99,"volume":8117100},{"timestamp":1588685400,"date":"2020-05-05","index":7042,"close":17.08,"high":18.58,"low":16.98,"open":18,"volume":6722200},{"timestamp":1588771800,"date":"2020-05-06","index":7043,"close":16.65,"high":17.4,"low":16.45,"open":17.26,"volume":7278400},{"timestamp":1588858200,"date":"2020-05-07","index":7044,"close":17.9,"high":18.4,"low":17.21,"open":17.22,"volume":10880600},{"timestamp":1588944600,"date":"2020-05-08","index":7045,"close":18.2,"high":18.92,"low":17.72,"open":18.55,"volume":10005400},{"timestamp":1589203800,"date":"2020-05-11","index":7046,"close":17.54,"high":17.91,"low":17.02,"open":17.86,"volume":8374800},{"timestamp":1589290200,"date":"2020-05-12","index":7047,"close":16.9,"high":18.22,"low":16.88,"open":17.78,"volume":5475900},{"timestamp":1589376600,"date":"2020-05-13","index":7048,"close":16.33,"high":16.9,"low":15.98,"open":16.78,"volume":7921000},{"timestamp":1589463000,"date":"2020-05-14","index":7049,"close":16.69,"high":17.3,"low":15.31,"open":15.82,"volume":8061200},{"timestamp":1589549400,"date":"2020-05-15","index":7050,"close":17.54,"high":17.71,"low":16.1,"open":16.35,"volume":9449400},{"timestamp":1589808600,"date":"2020-05-18","index":7051,"close":18.82,"high":19.33,"low":18.3,"open":18.54,"volume":15957400}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":7052,"close":17.38,"high":18.61,"low":16.9,"open":18.55,"volume":24297200},{"timestamp":1589981400,"date":"2020-05-20","index":7053,"close":16.7,"high":17.76,"low":16.62,"open":17.76,"volume":14811000},{"timestamp":1590067800,"date":"2020-05-21","index":7054,"close":18.01,"high":18.3,"low":16.31,"open":16.58,"volume":14671800},{"timestamp":1590154200,"date":"2020-05-22","index":7055,"close":17.48,"high":18.35,"low":17.19,"open":18.06,"volume":8518400},{"timestamp":1590499800,"date":"2020-05-26","index":7056,"close":19.46,"high":19.66,"low":18.42,"open":18.55,"volume":13145900},{"timestamp":1590586200,"date":"2020-05-27","index":7057,"close":22.29,"high":22.31,"low":20.31,"open":20.54,"volume":18688800},{"timestamp":1590672600,"date":"2020-05-28","index":7058,"close":20.12,"high":22.61,"low":19.96,"open":22.52,"volume":15447800},{"timestamp":1590759000,"date":"2020-05-29","index":7059,"close":19.22,"high":19.73,"low":18.8,"open":19.54,"volume":21249000},{"timestamp":1591018200,"date":"2020-06-01","index":7060,"close":20.7,"high":21.04,"low":19.01,"open":19.16,"volume":13221800},{"timestamp":1591104600,"date":"2020-06-02","index":7061,"close":21.05,"high":21.46,"low":20.21,"open":21.08,"volume":10626300},{"timestamp":1591191000,"date":"2020-06-03","index":7062,"close":22.9,"high":23.2,"low":21.64,"open":21.64,"volume":12266700}]},{"date":"2020-03-03","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":6987,"close":44.47,"high":44.72,"low":44.11,"open":44.68,"volume":2218900},{"timestamp":1582036200,"date":"2020-02-18","index":6988,"close":43.83,"high":44.28,"low":43.36,"open":44.22,"volume":3327900},{"timestamp":1582122600,"date":"2020-02-19","index":6989,"close":44,"high":44.33,"low":43.18,"open":43.83,"volume":2975000},{"timestamp":1582209000,"date":"2020-02-20","index":6990,"close":44.77,"high":45.52,"low":43.81,"open":43.95,"volume":3062300},{"timestamp":1582295400,"date":"2020-02-21","index":6991,"close":44.55,"high":45.03,"low":43.94,"open":44.23,"volume":2448400},{"timestamp":1582554600,"date":"2020-02-24","index":6992,"close":43.13,"high":43.51,"low":42.36,"open":42.88,"volume":2766400},{"timestamp":1582641000,"date":"2020-02-25","index":6993,"close":41.1,"high":43.56,"low":40.46,"open":43.38,"volume":3623600},{"timestamp":1582727400,"date":"2020-02-26","index":6994,"close":40.02,"high":41.78,"low":39.91,"open":41.31,"volume":4236300},{"timestamp":1582813800,"date":"2020-02-27","index":6995,"close":38.92,"high":40.85,"low":37.11,"open":38.75,"volume":5744500},{"timestamp":1582900200,"date":"2020-02-28","index":6996,"close":39.15,"high":39.75,"low":37.51,"open":37.55,"volume":4627400},{"timestamp":1583159400,"date":"2020-03-02","index":6997,"close":38.44,"high":39.2,"low":37.17,"open":39.2,"volume":5781700}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":6998,"close":37.43,"high":40.1,"low":36.58,"open":39.86,"volume":11105300},{"timestamp":1583332200,"date":"2020-03-04","index":6999,"close":36.52,"high":37.77,"low":35.74,"open":37.77,"volume":5865500},{"timestamp":1583418600,"date":"2020-03-05","index":7000,"close":34.14,"high":35.96,"low":34.01,"open":35.42,"volume":6754300},{"timestamp":1583505000,"date":"2020-03-06","index":7001,"close":34.65,"high":35.98,"low":32.88,"open":33.5,"volume":6341600},{"timestamp":1583760600,"date":"2020-03-09","index":7002,"close":32.5,"high":32.79,"low":31.1,"open":32.08,"volume":5365600},{"timestamp":1583847000,"date":"2020-03-10","index":7003,"close":31.61,"high":34.21,"low":30.05,"open":34.02,"volume":7072600},{"timestamp":1583933400,"date":"2020-03-11","index":7004,"close":28.45,"high":30.69,"low":28.09,"open":30.58,"volume":7410800},{"timestamp":1584019800,"date":"2020-03-12","index":7005,"close":23.01,"high":25.5,"low":23,"open":24.75,"volume":7803300},{"timestamp":1584106200,"date":"2020-03-13","index":7006,"close":24.79,"high":24.9,"low":22.05,"open":24.6,"volume":9208500},{"timestamp":1584365400,"date":"2020-03-16","index":7007,"close":19.71,"high":22.08,"low":19.7,"open":21.66,"volume":7129200},{"timestamp":1584451800,"date":"2020-03-17","index":7008,"close":17,"high":19.35,"low":15.95,"open":19.3,"volume":11065700}]},{"date":"2019-11-19","estimated":0.86,"reported":0.74,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":6917,"close":54.09,"high":54.47,"low":52.92,"open":53.05,"volume":4789500},{"timestamp":1572964200,"date":"2019-11-05","index":6918,"close":55.3,"high":55.94,"low":54.46,"open":54.5,"volume":2885800},{"timestamp":1573050600,"date":"2019-11-06","index":6919,"close":54.39,"high":54.97,"low":53.79,"open":54.78,"volume":3173700},{"timestamp":1573137000,"date":"2019-11-07","index":6920,"close":56.74,"high":57.41,"low":55.46,"open":55.7,"volume":4919700},{"timestamp":1573223400,"date":"2019-11-08","index":6921,"close":57.04,"high":57.31,"low":55.84,"open":56.5,"volume":3907700},{"timestamp":1573482600,"date":"2019-11-11","index":6922,"close":57.01,"high":57.23,"low":56.37,"open":56.73,"volume":2880300},{"timestamp":1573569000,"date":"2019-11-12","index":6923,"close":56.45,"high":57.04,"low":55.34,"open":56.42,"volume":4047400},{"timestamp":1573655400,"date":"2019-11-13","index":6924,"close":56.69,"high":56.98,"low":55.85,"open":56.12,"volume":2184100},{"timestamp":1573741800,"date":"2019-11-14","index":6925,"close":57.55,"high":58.5,"low":57,"open":57.03,"volume":4150100},{"timestamp":1573828200,"date":"2019-11-15","index":6926,"close":59.08,"high":59.28,"low":57.19,"open":57.91,"volume":3552200},{"timestamp":1574087400,"date":"2019-11-18","index":6927,"close":58.4,"high":59.24,"low":57.26,"open":59.24,"volume":6087700}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":6928,"close":47.02,"high":50.27,"low":47.01,"open":48.75,"volume":26997300},{"timestamp":1574260200,"date":"2019-11-20","index":6929,"close":47.22,"high":47.86,"low":46.06,"open":46.33,"volume":8057600},{"timestamp":1574346600,"date":"2019-11-21","index":6930,"close":47.09,"high":47.93,"low":46.63,"open":47,"volume":4843200},{"timestamp":1574433000,"date":"2019-11-22","index":6931,"close":47,"high":47.81,"low":46.66,"open":47.4,"volume":4386100},{"timestamp":1574692200,"date":"2019-11-25","index":6932,"close":48.4,"high":48.77,"low":47.01,"open":47.36,"volume":5742700},{"timestamp":1574778600,"date":"2019-11-26","index":6933,"close":48.05,"high":48.98,"low":47.81,"open":48.36,"volume":3844400},{"timestamp":1574865000,"date":"2019-11-27","index":6934,"close":48.32,"high":48.56,"low":47.82,"open":48.19,"volume":3215700},{"timestamp":1575037800,"date":"2019-11-29","index":6935,"close":47.01,"high":48.04,"low":46.95,"open":48.04,"volume":3299600},{"timestamp":1575297000,"date":"2019-12-02","index":6936,"close":46.82,"high":47.36,"low":46.45,"open":47.23,"volume":4229000},{"timestamp":1575383400,"date":"2019-12-03","index":6937,"close":45.94,"high":46.39,"low":45.53,"open":46.33,"volume":3946400},{"timestamp":1575469800,"date":"2019-12-04","index":6938,"close":46.25,"high":46.95,"low":46.07,"open":46.18,"volume":3547700}]},{"date":"2019-08-20","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":6853,"close":49.45,"high":49.51,"low":47.97,"open":49.22,"volume":3679400},{"timestamp":1565098200,"date":"2019-08-06","index":6854,"close":50.47,"high":50.58,"low":49.38,"open":49.75,"volume":2835700},{"timestamp":1565184600,"date":"2019-08-07","index":6855,"close":50.56,"high":50.67,"low":48.94,"open":49.57,"volume":3557100},{"timestamp":1565271000,"date":"2019-08-08","index":6856,"close":50.15,"high":51.32,"low":49.81,"open":50.59,"volume":4356700},{"timestamp":1565357400,"date":"2019-08-09","index":6857,"close":49.06,"high":49.97,"low":48.76,"open":49.97,"volume":3303200},{"timestamp":1565616600,"date":"2019-08-12","index":6858,"close":49.23,"high":49.61,"low":48.6,"open":48.75,"volume":3959900},{"timestamp":1565703000,"date":"2019-08-13","index":6859,"close":50.67,"high":52.5,"low":48.57,"open":48.99,"volume":5691700},{"timestamp":1565789400,"date":"2019-08-14","index":6860,"close":45.11,"high":47.62,"low":44.76,"open":47.61,"volume":10258100},{"timestamp":1565875800,"date":"2019-08-15","index":6861,"close":44.27,"high":45.65,"low":43.33,"open":45.46,"volume":6601400},{"timestamp":1565962200,"date":"2019-08-16","index":6862,"close":45.51,"high":45.85,"low":44.33,"open":44.68,"volume":3864600},{"timestamp":1566221400,"date":"2019-08-19","index":6863,"close":48.2,"high":48.35,"low":46.05,"open":46.33,"volume":6038700}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":6864,"close":44.88,"high":48.37,"low":44.79,"open":47.63,"volume":14901400},{"timestamp":1566394200,"date":"2019-08-21","index":6865,"close":47.06,"high":47.35,"low":44.9,"open":45.64,"volume":7286900},{"timestamp":1566480600,"date":"2019-08-22","index":6866,"close":47.33,"high":48.27,"low":46.55,"open":47.5,"volume":4251300},{"timestamp":1566567000,"date":"2019-08-23","index":6867,"close":45.18,"high":47.56,"low":45.01,"open":46.68,"volume":5544400},{"timestamp":1566826200,"date":"2019-08-26","index":6868,"close":45.35,"high":45.68,"low":44.41,"open":45.39,"volume":3684700},{"timestamp":1566912600,"date":"2019-08-27","index":6869,"close":44.75,"high":45.93,"low":44.74,"open":45.63,"volume":2883900},{"timestamp":1566999000,"date":"2019-08-28","index":6870,"close":46.25,"high":46.39,"low":44.57,"open":44.57,"volume":3080600},{"timestamp":1567085400,"date":"2019-08-29","index":6871,"close":47.21,"high":47.62,"low":46.81,"open":46.96,"volume":3417900},{"timestamp":1567171800,"date":"2019-08-30","index":6872,"close":47.26,"high":48.22,"low":47.14,"open":47.54,"volume":2506100},{"timestamp":1567517400,"date":"2019-09-03","index":6873,"close":46.22,"high":47.23,"low":45.93,"open":46.61,"volume":3191900},{"timestamp":1567603800,"date":"2019-09-04","index":6874,"close":47.09,"high":47.44,"low":46.42,"open":47,"volume":3273800}]},{"date":"2019-05-21","estimated":0.68,"reported":0.61,"pre":[{"timestamp":1557149400,"date":"2019-05-06","index":6790,"close":68.9,"high":69.13,"low":68.08,"open":68.25,"volume":2120300},{"timestamp":1557235800,"date":"2019-05-07","index":6791,"close":67.53,"high":68.55,"low":66.95,"open":68.52,"volume":3617100},{"timestamp":1557322200,"date":"2019-05-08","index":6792,"close":68.54,"high":69.45,"low":66.98,"open":67.5,"volume":2772000},{"timestamp":1557408600,"date":"2019-05-09","index":6793,"close":68.37,"high":68.65,"low":66.86,"open":67.92,"volume":3509900},{"timestamp":1557495000,"date":"2019-05-10","index":6794,"close":67.06,"high":68.2,"low":66.05,"open":67.87,"volume":2241300},{"timestamp":1557754200,"date":"2019-05-13","index":6795,"close":64.4,"high":66.35,"low":63.61,"open":66.23,"volume":5033000},{"timestamp":1557840600,"date":"2019-05-14","index":6796,"close":65.5,"high":66.29,"low":63.46,"open":64.67,"volume":4798300},{"timestamp":1557927000,"date":"2019-05-15","index":6797,"close":64.22,"high":67.64,"low":63.75,"open":65.14,"volume":5818400},{"timestamp":1558013400,"date":"2019-05-16","index":6798,"close":63.77,"high":64.77,"low":63.44,"open":64.43,"volume":4011700},{"timestamp":1558099800,"date":"2019-05-17","index":6799,"close":63.6,"high":64.63,"low":62.79,"open":63.38,"volume":2947100},{"timestamp":1558359000,"date":"2019-05-20","index":6800,"close":62.91,"high":64.15,"low":62.68,"open":63.48,"volume":5055200}],"post":[{"timestamp":1558445400,"date":"2019-05-21","index":6801,"close":55.15,"high":57.71,"low":54.15,"open":55.27,"volume":25969600},{"timestamp":1558531800,"date":"2019-05-22","index":6802,"close":53.44,"high":55.37,"low":53.01,"open":54.59,"volume":11349500},{"timestamp":1558618200,"date":"2019-05-23","index":6803,"close":51.15,"high":53.06,"low":50.63,"open":52.92,"volume":10659700},{"timestamp":1558704600,"date":"2019-05-24","index":6804,"close":51.12,"high":52.1,"low":50.4,"open":50.96,"volume":5670600},{"timestamp":1559050200,"date":"2019-05-28","index":6805,"close":51.11,"high":52.13,"low":50.66,"open":51.1,"volume":6581600},{"timestamp":1559136600,"date":"2019-05-29","index":6806,"close":50.51,"high":51.76,"low":50.02,"open":50.72,"volume":5557500},{"timestamp":1559223000,"date":"2019-05-30","index":6807,"close":50.28,"high":51.65,"low":50.12,"open":50.83,"volume":4818900},{"timestamp":1559309400,"date":"2019-05-31","index":6808,"close":49.32,"high":49.88,"low":48.71,"open":49.88,"volume":4497800},{"timestamp":1559568600,"date":"2019-06-03","index":6809,"close":50.28,"high":51.32,"low":49.15,"open":49.32,"volume":4821200},{"timestamp":1559655000,"date":"2019-06-04","index":6810,"close":50.39,"high":51.27,"low":49.8,"open":49.86,"volume":5946400},{"timestamp":1559741400,"date":"2019-06-05","index":6811,"close":48.9,"high":50.69,"low":47.98,"open":50.48,"volume":7250900}]},{"date":"2019-03-05","estimated":2.18,"reported":2.24,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":6736,"close":65.93,"high":66.44,"low":65.37,"open":66.41,"volume":2543600},{"timestamp":1550586600,"date":"2019-02-19","index":6737,"close":66.24,"high":66.61,"low":65.69,"open":65.99,"volume":3090900},{"timestamp":1550673000,"date":"2019-02-20","index":6738,"close":65.45,"high":66.72,"low":65.39,"open":66.32,"volume":1994800},{"timestamp":1550759400,"date":"2019-02-21","index":6739,"close":65.22,"high":66.29,"low":65.07,"open":65.69,"volume":1846400},{"timestamp":1550845800,"date":"2019-02-22","index":6740,"close":64.37,"high":65.13,"low":64.02,"open":65.11,"volume":2986700},{"timestamp":1551105000,"date":"2019-02-25","index":6741,"close":65.86,"high":66.63,"low":64.71,"open":64.75,"volume":5303400},{"timestamp":1551191400,"date":"2019-02-26","index":6742,"close":66.23,"high":67.02,"low":65.38,"open":66.11,"volume":3223800},{"timestamp":1551277800,"date":"2019-02-27","index":6743,"close":67.85,"high":68.07,"low":66.24,"open":66.37,"volume":4112700},{"timestamp":1551364200,"date":"2019-02-28","index":6744,"close":67.53,"high":68.13,"low":66.61,"open":67.86,"volume":5088600},{"timestamp":1551450600,"date":"2019-03-01","index":6745,"close":68.1,"high":69.54,"low":68.03,"open":68.39,"volume":3591600},{"timestamp":1551709800,"date":"2019-03-04","index":6746,"close":66.47,"high":68.5,"low":66.39,"open":68.43,"volume":5463600}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":6747,"close":71.33,"high":71.88,"low":67.15,"open":67.56,"volume":11084800},{"timestamp":1551882600,"date":"2019-03-06","index":6748,"close":70.02,"high":72.5,"low":69.46,"open":72,"volume":4163800},{"timestamp":1551969000,"date":"2019-03-07","index":6749,"close":68.97,"high":70.61,"low":68.78,"open":69.77,"volume":3318600},{"timestamp":1552055400,"date":"2019-03-08","index":6750,"close":67.77,"high":68.36,"low":66.64,"open":68.36,"volume":3421200},{"timestamp":1552311000,"date":"2019-03-11","index":6751,"close":69.55,"high":69.59,"low":67.77,"open":67.78,"volume":2611000},{"timestamp":1552397400,"date":"2019-03-12","index":6752,"close":69.7,"high":69.99,"low":68.75,"open":69.92,"volume":2657100},{"timestamp":1552483800,"date":"2019-03-13","index":6753,"close":68.59,"high":69.84,"low":68.19,"open":69.84,"volume":3542300},{"timestamp":1552570200,"date":"2019-03-14","index":6754,"close":68.47,"high":68.75,"low":67.48,"open":68.02,"volume":2499100},{"timestamp":1552656600,"date":"2019-03-15","index":6755,"close":67.98,"high":68.84,"low":67.58,"open":68.54,"volume":4676300},{"timestamp":1552915800,"date":"2019-03-18","index":6756,"close":69.11,"high":69.23,"low":67.68,"open":68,"volume":2263200},{"timestamp":1553002200,"date":"2019-03-19","index":6757,"close":69.11,"high":69.66,"low":68.68,"open":68.82,"volume":2603600}]},{"date":"2018-11-20","estimated":0.96,"reported":0.98,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":6667,"close":79.2,"high":79.29,"low":76.15,"open":77.06,"volume":2848500},{"timestamp":1541514600,"date":"2018-11-06","index":6668,"close":80.24,"high":80.46,"low":78.28,"open":79.04,"volume":2937200},{"timestamp":1541601000,"date":"2018-11-07","index":6669,"close":80.83,"high":81.3,"low":78.46,"open":80.21,"volume":3557100},{"timestamp":1541687400,"date":"2018-11-08","index":6670,"close":81.95,"high":82.95,"low":81.01,"open":81.14,"volume":2980200},{"timestamp":1541773800,"date":"2018-11-09","index":6671,"close":81.97,"high":82.99,"low":81.24,"open":81.9,"volume":2273900},{"timestamp":1542033000,"date":"2018-11-12","index":6672,"close":80.75,"high":83.28,"low":80.34,"open":82.44,"volume":3308700},{"timestamp":1542119400,"date":"2018-11-13","index":6673,"close":80.15,"high":81.9,"low":79.66,"open":81.2,"volume":3962200},{"timestamp":1542205800,"date":"2018-11-14","index":6674,"close":75.8,"high":82.09,"low":75.57,"open":79.88,"volume":5841200},{"timestamp":1542292200,"date":"2018-11-15","index":6675,"close":73.22,"high":74.45,"low":72.51,"open":73.78,"volume":4982100},{"timestamp":1542378600,"date":"2018-11-16","index":6676,"close":72.49,"high":72.78,"low":69.3,"open":71.67,"volume":6852500},{"timestamp":1542637800,"date":"2018-11-19","index":6677,"close":71,"high":73.88,"low":70.55,"open":73.22,"volume":5245500}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":6678,"close":64.45,"high":65.68,"low":62.03,"open":62.87,"volume":10477900},{"timestamp":1542810600,"date":"2018-11-21","index":6679,"close":66.3,"high":66.98,"low":64.78,"open":66,"volume":4942100},{"timestamp":1542983400,"date":"2018-11-23","index":6680,"close":63.83,"high":65.91,"low":63.47,"open":65.83,"volume":3920800},{"timestamp":1543242600,"date":"2018-11-26","index":6681,"close":65.67,"high":65.89,"low":63.55,"open":64.62,"volume":5359200},{"timestamp":1543329000,"date":"2018-11-27","index":6682,"close":68.12,"high":68.3,"low":65.5,"open":65.56,"volume":4557000},{"timestamp":1543415400,"date":"2018-11-28","index":6683,"close":69.14,"high":69.19,"low":66.91,"open":68.13,"volume":4280000},{"timestamp":1543501800,"date":"2018-11-29","index":6684,"close":67.1,"high":69.09,"low":65.83,"open":69,"volume":6740500},{"timestamp":1543588200,"date":"2018-11-30","index":6685,"close":67.17,"high":67.79,"low":66.56,"open":67.09,"volume":3813000},{"timestamp":1543847400,"date":"2018-12-03","index":6686,"close":68.02,"high":69.07,"low":66.5,"open":68.52,"volume":3926400},{"timestamp":1543933800,"date":"2018-12-04","index":6687,"close":64.9,"high":67.9,"low":64.58,"open":67.58,"volume":3820400},{"timestamp":1544106600,"date":"2018-12-06","index":6688,"close":65.63,"high":65.73,"low":63.63,"open":64.76,"volume":3094600}]},{"date":"2018-08-21","estimated":1.64,"reported":1.76,"pre":[{"timestamp":1533562200,"date":"2018-08-06","index":6603,"close":72.52,"high":72.65,"low":71.39,"open":72.2,"volume":2556100},{"timestamp":1533648600,"date":"2018-08-07","index":6604,"close":73.1,"high":73.28,"low":72.17,"open":72.97,"volume":1711500},{"timestamp":1533735000,"date":"2018-08-08","index":6605,"close":74.42,"high":74.88,"low":73,"open":73.07,"volume":2238300},{"timestamp":1533821400,"date":"2018-08-09","index":6606,"close":75.11,"high":75.5,"low":74.3,"open":74.64,"volume":1836400},{"timestamp":1533907800,"date":"2018-08-10","index":6607,"close":75.66,"high":76.47,"low":74.13,"open":74.75,"volume":2767200},{"timestamp":1534167000,"date":"2018-08-13","index":6608,"close":76.42,"high":77.16,"low":75.63,"open":76.26,"volume":3455900},{"timestamp":1534253400,"date":"2018-08-14","index":6609,"close":78.93,"high":79.24,"low":76.69,"open":77.04,"volume":4377800},{"timestamp":1534339800,"date":"2018-08-15","index":6610,"close":74.39,"high":77.7,"low":73.04,"open":77.7,"volume":5502100},{"timestamp":1534426200,"date":"2018-08-16","index":6611,"close":74.75,"high":75.22,"low":72.65,"open":75.04,"volume":3436100},{"timestamp":1534512600,"date":"2018-08-17","index":6612,"close":76.44,"high":76.85,"low":75.13,"open":75.42,"volume":3281800},{"timestamp":1534771800,"date":"2018-08-20","index":6613,"close":78.85,"high":79.36,"low":77,"open":77.26,"volume":5616100}],"post":[{"timestamp":1534858200,"date":"2018-08-21","index":6614,"close":80.2,"high":80.36,"low":75.51,"open":77.22,"volume":12010000},{"timestamp":1534944600,"date":"2018-08-22","index":6615,"close":79.04,"high":82.22,"low":78.82,"open":81.23,"volume":4922400},{"timestamp":1535031000,"date":"2018-08-23","index":6616,"close":80.7,"high":81.01,"low":78.56,"open":79.24,"volume":3140500},{"timestamp":1535117400,"date":"2018-08-24","index":6617,"close":80.86,"high":81.26,"low":79.45,"open":80.6,"volume":3068700},{"timestamp":1535376600,"date":"2018-08-27","index":6618,"close":78.85,"high":81.6,"low":78.61,"open":81.3,"volume":2816600},{"timestamp":1535463000,"date":"2018-08-28","index":6619,"close":78.87,"high":79.51,"low":78.13,"open":79.24,"volume":2212700},{"timestamp":1535549400,"date":"2018-08-29","index":6620,"close":77.34,"high":78.75,"low":76.2,"open":78.74,"volume":2684000},{"timestamp":1535635800,"date":"2018-08-30","index":6621,"close":78.28,"high":78.49,"low":76.73,"open":76.73,"volume":2603000},{"timestamp":1535722200,"date":"2018-08-31","index":6622,"close":79.11,"high":79.42,"low":77.22,"open":77.86,"volume":1897400},{"timestamp":1536067800,"date":"2018-09-04","index":6623,"close":82.05,"high":82.1,"low":79.28,"open":79.28,"volume":3573100},{"timestamp":1536154200,"date":"2018-09-05","index":6624,"close":81.08,"high":82.04,"low":80.01,"open":81.92,"volume":4162400}]},{"date":"2018-05-22","estimated":0.5,"reported":0.64,"pre":[{"timestamp":1525699800,"date":"2018-05-07","index":6540,"close":60.38,"high":63.4,"low":59.43,"open":63.16,"volume":5364000},{"timestamp":1525786200,"date":"2018-05-08","index":6541,"close":61.01,"high":61.59,"low":60.04,"open":60.23,"volume":3701400},{"timestamp":1525872600,"date":"2018-05-09","index":6542,"close":61.39,"high":61.57,"low":59.87,"open":61.22,"volume":3461100},{"timestamp":1525959000,"date":"2018-05-10","index":6543,"close":60.53,"high":60.84,"low":57.89,"open":60.84,"volume":5293200},{"timestamp":1526045400,"date":"2018-05-11","index":6544,"close":60.23,"high":60.44,"low":58.64,"open":58.71,"volume":4036400},{"timestamp":1526304600,"date":"2018-05-14","index":6545,"close":61.18,"high":61.61,"low":60.17,"open":60.54,"volume":2988300},{"timestamp":1526391000,"date":"2018-05-15","index":6546,"close":63.19,"high":63.3,"low":60.69,"open":61.02,"volume":3416900},{"timestamp":1526477400,"date":"2018-05-16","index":6547,"close":64.42,"high":64.99,"low":62.08,"open":64.4,"volume":5623000},{"timestamp":1526563800,"date":"2018-05-17","index":6548,"close":63.72,"high":64.89,"low":63.32,"open":64.15,"volume":3472500},{"timestamp":1526650200,"date":"2018-05-18","index":6549,"close":63.67,"high":63.94,"low":62.52,"open":63.32,"volume":2737500},{"timestamp":1526909400,"date":"2018-05-21","index":6550,"close":65.47,"high":65.61,"low":64.24,"open":64.3,"volume":5147600}],"post":[{"timestamp":1526995800,"date":"2018-05-22","index":6551,"close":60.61,"high":65.99,"low":60.33,"open":64.76,"volume":21469400},{"timestamp":1527082200,"date":"2018-05-23","index":6552,"close":62.26,"high":62.31,"low":59.85,"open":60.21,"volume":7366300},{"timestamp":1527168600,"date":"2018-05-24","index":6553,"close":64.51,"high":64.57,"low":61.98,"open":62.06,"volume":5287100},{"timestamp":1527255000,"date":"2018-05-25","index":6554,"close":65.28,"high":66.04,"low":64.38,"open":64.68,"volume":4261800},{"timestamp":1527600600,"date":"2018-05-29","index":6555,"close":66.69,"high":67.36,"low":64.87,"open":65.06,"volume":4988000},{"timestamp":1527687000,"date":"2018-05-30","index":6556,"close":67.91,"high":68.8,"low":66.52,"open":67.03,"volume":3715300},{"timestamp":1527773400,"date":"2018-05-31","index":6557,"close":66.75,"high":68.18,"low":66.24,"open":67.43,"volume":3354900},{"timestamp":1527859800,"date":"2018-06-01","index":6558,"close":68.37,"high":68.44,"low":66.85,"open":66.9,"volume":2722800},{"timestamp":1528119000,"date":"2018-06-04","index":6559,"close":71.56,"high":71.82,"low":68.5,"open":68.77,"volume":4852200},{"timestamp":1528205400,"date":"2018-06-05","index":6560,"close":74.94,"high":75.67,"low":71.66,"open":71.66,"volume":6739700},{"timestamp":1528291800,"date":"2018-06-06","index":6561,"close":76.25,"high":76.35,"low":74.1,"open":74.9,"volume":4688900}]},{"date":"2018-03-01","estimated":1.77,"reported":1.87,"pre":[{"timestamp":1518532200,"date":"2018-02-13","index":6483,"close":62.9,"high":63,"low":60.88,"open":61.12,"volume":2253300},{"timestamp":1518618600,"date":"2018-02-14","index":6484,"close":64.57,"high":64.97,"low":62.24,"open":62.81,"volume":3246900},{"timestamp":1518705000,"date":"2018-02-15","index":6485,"close":65.15,"high":65.88,"low":64.34,"open":65.34,"volume":2142100},{"timestamp":1518791400,"date":"2018-02-16","index":6486,"close":65.61,"high":66.4,"low":64.93,"open":65.11,"volume":2348100},{"timestamp":1519137000,"date":"2018-02-20","index":6487,"close":64.37,"high":65.58,"low":63.8,"open":64.61,"volume":3547500},{"timestamp":1519223400,"date":"2018-02-21","index":6488,"close":63.44,"high":65.44,"low":63.39,"open":64.37,"volume":3331800},{"timestamp":1519309800,"date":"2018-02-22","index":6489,"close":64.75,"high":65.48,"low":63.7,"open":64,"volume":3145400},{"timestamp":1519396200,"date":"2018-02-23","index":6490,"close":66.47,"high":66.71,"low":64.94,"open":65.18,"volume":3309500},{"timestamp":1519655400,"date":"2018-02-26","index":6491,"close":67.1,"high":67.4,"low":65.95,"open":66.89,"volume":3586300},{"timestamp":1519741800,"date":"2018-02-27","index":6492,"close":65,"high":69.48,"low":64.89,"open":69.16,"volume":5616200},{"timestamp":1519828200,"date":"2018-02-28","index":6493,"close":66.09,"high":66.76,"low":65.14,"open":65.53,"volume":4954900}],"post":[{"timestamp":1519914600,"date":"2018-03-01","index":6494,"close":62.75,"high":65.11,"low":60.51,"open":64.78,"volume":11553700},{"timestamp":1520001000,"date":"2018-03-02","index":6495,"close":66.5,"high":66.7,"low":61.61,"open":61.85,"volume":7080300},{"timestamp":1520260200,"date":"2018-03-05","index":6496,"close":66.09,"high":66.95,"low":65.28,"open":66.26,"volume":4261400},{"timestamp":1520346600,"date":"2018-03-06","index":6497,"close":66.82,"high":66.85,"low":65.45,"open":66.01,"volume":3255200},{"timestamp":1520433000,"date":"2018-03-07","index":6498,"close":65.18,"high":66.73,"low":65.03,"open":65.94,"volume":2758600},{"timestamp":1520519400,"date":"2018-03-08","index":6499,"close":62.19,"high":65.38,"low":61.98,"open":65.37,"volume":4802500},{"timestamp":1520605800,"date":"2018-03-09","index":6500,"close":62.97,"high":64,"low":61.41,"open":63.9,"volume":4069200},{"timestamp":1520861400,"date":"2018-03-12","index":6501,"close":63.03,"high":63.57,"low":62.16,"open":63.02,"volume":3084000},{"timestamp":1520947800,"date":"2018-03-13","index":6502,"close":64.11,"high":65.11,"low":62.81,"open":62.93,"volume":3920800},{"timestamp":1521034200,"date":"2018-03-14","index":6503,"close":62.25,"high":64.2,"low":62,"open":64.14,"volume":2648500},{"timestamp":1521120600,"date":"2018-03-15","index":6504,"close":61.49,"high":62.83,"low":60.81,"open":62.69,"volume":3805800}]},{"date":"2017-11-09","estimated":0.72,"reported":0.7,"pre":[{"timestamp":1508938200,"date":"2017-10-25","index":6408,"close":43.79,"high":44.2,"low":43.54,"open":43.94,"volume":3097800},{"timestamp":1509024600,"date":"2017-10-26","index":6409,"close":44.64,"high":44.9,"low":43.6,"open":43.99,"volume":4536300},{"timestamp":1509111000,"date":"2017-10-27","index":6410,"close":42.58,"high":43,"low":42.15,"open":42.62,"volume":6194200},{"timestamp":1509370200,"date":"2017-10-30","index":6411,"close":41.5,"high":42.75,"low":41.25,"open":42.36,"volume":4064400},{"timestamp":1509456600,"date":"2017-10-31","index":6412,"close":41.76,"high":42.24,"low":41.3,"open":41.37,"volume":3574400},{"timestamp":1509543000,"date":"2017-11-01","index":6413,"close":41.9,"high":42.81,"low":41.52,"open":41.95,"volume":2970700},{"timestamp":1509629400,"date":"2017-11-02","index":6414,"close":42.24,"high":42.5,"low":41.56,"open":42.5,"volume":3327400},{"timestamp":1509715800,"date":"2017-11-03","index":6415,"close":42.03,"high":42.98,"low":41.87,"open":42.3,"volume":4864200},{"timestamp":1509978600,"date":"2017-11-06","index":6416,"close":42.62,"high":42.83,"low":41.65,"open":42.15,"volume":3691300},{"timestamp":1510065000,"date":"2017-11-07","index":6417,"close":40.69,"high":42.59,"low":40.32,"open":42.54,"volume":6736200},{"timestamp":1510151400,"date":"2017-11-08","index":6418,"close":40.79,"high":41.62,"low":40.42,"open":40.87,"volume":5923200}],"post":[{"timestamp":1510237800,"date":"2017-11-09","index":6419,"close":41.17,"high":41.68,"low":37.97,"open":38.25,"volume":24189900},{"timestamp":1510324200,"date":"2017-11-10","index":6420,"close":43.04,"high":43.14,"low":41.71,"open":41.79,"volume":7091700},{"timestamp":1510583400,"date":"2017-11-13","index":6421,"close":41.18,"high":43.28,"low":40.9,"open":42.89,"volume":4955500},{"timestamp":1510669800,"date":"2017-11-14","index":6422,"close":42.2,"high":42.21,"low":40.94,"open":40.94,"volume":3312500},{"timestamp":1510756200,"date":"2017-11-15","index":6423,"close":42.27,"high":42.59,"low":41.36,"open":41.69,"volume":3493300},{"timestamp":1510842600,"date":"2017-11-16","index":6424,"close":42.25,"high":42.64,"low":41.81,"open":42.56,"volume":2499700},{"timestamp":1510929000,"date":"2017-11-17","index":6425,"close":43.72,"high":43.94,"low":42.81,"open":42.99,"volume":4185400},{"timestamp":1511188200,"date":"2017-11-20","index":6426,"close":44.32,"high":44.45,"low":43.31,"open":43.67,"volume":3200900},{"timestamp":1511274600,"date":"2017-11-21","index":6427,"close":44.21,"high":44.4,"low":43.68,"open":44.32,"volume":3020900},{"timestamp":1511361000,"date":"2017-11-22","index":6428,"close":44.63,"high":45.19,"low":44.08,"open":44.29,"volume":2709700},{"timestamp":1511533800,"date":"2017-11-24","index":6429,"close":45.09,"high":45.89,"low":44.99,"open":45.15,"volume":2063200}]},{"date":"2017-08-10","estimated":1.19,"reported":1.24,"pre":[{"timestamp":1501075800,"date":"2017-07-26","index":6344,"close":40.25,"high":40.32,"low":39.64,"open":40.21,"volume":2031700},{"timestamp":1501162200,"date":"2017-07-27","index":6345,"close":41.52,"high":41.61,"low":39.56,"open":40.21,"volume":3532900},{"timestamp":1501248600,"date":"2017-07-28","index":6346,"close":41.24,"high":41.5,"low":40.96,"open":41.44,"volume":2616600},{"timestamp":1501507800,"date":"2017-07-31","index":6347,"close":41.35,"high":41.88,"low":40.57,"open":41.65,"volume":2792500},{"timestamp":1501594200,"date":"2017-08-01","index":6348,"close":41.56,"high":41.63,"low":40.81,"open":41.38,"volume":4047700},{"timestamp":1501680600,"date":"2017-08-02","index":6349,"close":41.09,"high":42.22,"low":40.73,"open":41.51,"volume":3506000},{"timestamp":1501767000,"date":"2017-08-03","index":6350,"close":42.01,"high":42.45,"low":41.27,"open":41.36,"volume":6149100},{"timestamp":1501853400,"date":"2017-08-04","index":6351,"close":41.89,"high":42.39,"low":41.4,"open":42.03,"volume":3362500},{"timestamp":1502112600,"date":"2017-08-07","index":6352,"close":42.72,"high":43,"low":41.69,"open":41.85,"volume":4736500},{"timestamp":1502199000,"date":"2017-08-08","index":6353,"close":42.82,"high":44.14,"low":42.53,"open":43.51,"volume":5462800},{"timestamp":1502285400,"date":"2017-08-09","index":6354,"close":41.93,"high":42.73,"low":41.53,"open":42.55,"volume":6455700}],"post":[{"timestamp":1502371800,"date":"2017-08-10","index":6355,"close":39.5,"high":40.06,"low":37.5,"open":39.74,"volume":19716000},{"timestamp":1502458200,"date":"2017-08-11","index":6356,"close":38.64,"high":41,"low":38.5,"open":39.2,"volume":7102800},{"timestamp":1502717400,"date":"2017-08-14","index":6357,"close":38.69,"high":39.21,"low":38.45,"open":38.95,"volume":4239300},{"timestamp":1502803800,"date":"2017-08-15","index":6358,"close":38.13,"high":38.9,"low":37.9,"open":38.5,"volume":3797500},{"timestamp":1502890200,"date":"2017-08-16","index":6359,"close":37.89,"high":39.21,"low":37.8,"open":38.64,"volume":3107400},{"timestamp":1502976600,"date":"2017-08-17","index":6360,"close":37.11,"high":37.5,"low":36.95,"open":37.49,"volume":5675900},{"timestamp":1503063000,"date":"2017-08-18","index":6361,"close":37.28,"high":37.41,"low":36.5,"open":37.01,"volume":3910500},{"timestamp":1503322200,"date":"2017-08-21","index":6362,"close":37.34,"high":37.64,"low":37,"open":37.31,"volume":2628300},{"timestamp":1503408600,"date":"2017-08-22","index":6363,"close":38.16,"high":38.32,"low":37.35,"open":37.67,"volume":2487200},{"timestamp":1503495000,"date":"2017-08-23","index":6364,"close":38.28,"high":38.57,"low":37.9,"open":37.93,"volume":1964000},{"timestamp":1503581400,"date":"2017-08-24","index":6365,"close":38.45,"high":39.55,"low":38.24,"open":38.93,"volume":3498100}]},{"date":"2017-05-11","estimated":0.29,"reported":0.39,"pre":[{"timestamp":1493213400,"date":"2017-04-26","index":6281,"close":39.52,"high":39.94,"low":39.32,"open":39.46,"volume":3855800},{"timestamp":1493299800,"date":"2017-04-27","index":6282,"close":39.88,"high":40.22,"low":39.28,"open":39.63,"volume":3067300},{"timestamp":1493386200,"date":"2017-04-28","index":6283,"close":39.03,"high":39.99,"low":38.88,"open":39.83,"volume":3749700},{"timestamp":1493645400,"date":"2017-05-01","index":6284,"close":38.01,"high":39.06,"low":38.01,"open":39.06,"volume":3889700},{"timestamp":1493731800,"date":"2017-05-02","index":6285,"close":39.16,"high":39.31,"low":38.09,"open":38.19,"volume":4261100},{"timestamp":1493818200,"date":"2017-05-03","index":6286,"close":39.92,"high":40.11,"low":39,"open":39.16,"volume":4388700},{"timestamp":1493904600,"date":"2017-05-04","index":6287,"close":39.35,"high":40.42,"low":39.29,"open":40.16,"volume":3414800},{"timestamp":1493991000,"date":"2017-05-05","index":6288,"close":40.12,"high":40.26,"low":39.58,"open":39.59,"volume":3788300},{"timestamp":1494250200,"date":"2017-05-08","index":6289,"close":39.29,"high":40.3,"low":39.27,"open":40.26,"volume":4084400},{"timestamp":1494336600,"date":"2017-05-09","index":6290,"close":39.82,"high":40.4,"low":39.05,"open":39.26,"volume":4992800},{"timestamp":1494423000,"date":"2017-05-10","index":6291,"close":40.32,"high":40.69,"low":39.83,"open":39.83,"volume":6831400}],"post":[{"timestamp":1494509400,"date":"2017-05-11","index":6292,"close":37.16,"high":42.13,"low":37.11,"open":41.49,"volume":19039400},{"timestamp":1494595800,"date":"2017-05-12","index":6293,"close":36.49,"high":37.07,"low":35.6,"open":36.76,"volume":9140200},{"timestamp":1494855000,"date":"2017-05-15","index":6294,"close":36.97,"high":37.4,"low":36.55,"open":36.6,"volume":5735600},{"timestamp":1494941400,"date":"2017-05-16","index":6295,"close":36.82,"high":37.4,"low":36.58,"open":37,"volume":6267300},{"timestamp":1495027800,"date":"2017-05-17","index":6296,"close":37.09,"high":37.37,"low":36.49,"open":36.82,"volume":5953000},{"timestamp":1495114200,"date":"2017-05-18","index":6297,"close":37.05,"high":37.85,"low":36.78,"open":37.23,"volume":4235100},{"timestamp":1495200600,"date":"2017-05-19","index":6298,"close":37.44,"high":37.53,"low":36.32,"open":37.26,"volume":3809600},{"timestamp":1495459800,"date":"2017-05-22","index":6299,"close":38.02,"high":38.6,"low":37.32,"open":37.53,"volume":3997900},{"timestamp":1495546200,"date":"2017-05-23","index":6300,"close":37.79,"high":38.4,"low":37.79,"open":38.11,"volume":4305300},{"timestamp":1495632600,"date":"2017-05-24","index":6301,"close":37.93,"high":38.13,"low":37.37,"open":37.75,"volume":2438400},{"timestamp":1495719000,"date":"2017-05-25","index":6302,"close":38.87,"high":39.15,"low":37.94,"open":38.02,"volume":5754900}]},{"date":"2017-02-23","estimated":1.33,"reported":1.44,"pre":[{"timestamp":1486477800,"date":"2017-02-07","index":6227,"close":39.15,"high":39.67,"low":39.01,"open":39.18,"volume":3689200},{"timestamp":1486564200,"date":"2017-02-08","index":6228,"close":40.84,"high":41.22,"low":39.13,"open":39.27,"volume":4555200},{"timestamp":1486650600,"date":"2017-02-09","index":6229,"close":42.1,"high":42.5,"low":40.63,"open":40.84,"volume":6333200},{"timestamp":1486737000,"date":"2017-02-10","index":6230,"close":42.04,"high":43.45,"low":41.21,"open":42.31,"volume":4764000},{"timestamp":1486996200,"date":"2017-02-13","index":6231,"close":41.34,"high":42.5,"low":40.93,"open":42.42,"volume":3163500},{"timestamp":1487082600,"date":"2017-02-14","index":6232,"close":42.64,"high":42.72,"low":41.38,"open":41.49,"volume":4051500},{"timestamp":1487169000,"date":"2017-02-15","index":6233,"close":42.85,"high":43.24,"low":42.33,"open":42.64,"volume":3782900},{"timestamp":1487255400,"date":"2017-02-16","index":6234,"close":41.53,"high":43,"low":41.38,"open":42.71,"volume":3808500},{"timestamp":1487341800,"date":"2017-02-17","index":6235,"close":41.97,"high":41.99,"low":41.02,"open":41.5,"volume":3499200},{"timestamp":1487687400,"date":"2017-02-21","index":6236,"close":41.78,"high":42.4,"low":41.53,"open":42.06,"volume":4800000},{"timestamp":1487773800,"date":"2017-02-22","index":6237,"close":41.78,"high":42.2,"low":41.19,"open":41.74,"volume":3578300}],"post":[{"timestamp":1487860200,"date":"2017-02-23","index":6238,"close":40.91,"high":42.91,"low":40.76,"open":41.95,"volume":7289500},{"timestamp":1487946600,"date":"2017-02-24","index":6239,"close":42.99,"high":43.45,"low":40.73,"open":40.91,"volume":7221400},{"timestamp":1488205800,"date":"2017-02-27","index":6240,"close":43.79,"high":44.5,"low":42.87,"open":43.05,"volume":4468600},{"timestamp":1488292200,"date":"2017-02-28","index":6241,"close":42.62,"high":43.09,"low":41.74,"open":43.04,"volume":6484900},{"timestamp":1488378600,"date":"2017-03-01","index":6242,"close":41.98,"high":43.25,"low":41.65,"open":42.92,"volume":4035300},{"timestamp":1488465000,"date":"2017-03-02","index":6243,"close":42.13,"high":42.76,"low":42.03,"open":42.25,"volume":4946500},{"timestamp":1488551400,"date":"2017-03-03","index":6244,"close":41.34,"high":42.47,"low":41.1,"open":42.22,"volume":3905200},{"timestamp":1488810600,"date":"2017-03-06","index":6245,"close":39.4,"high":40.74,"low":39.01,"open":40.55,"volume":4548800},{"timestamp":1488897000,"date":"2017-03-07","index":6246,"close":39.51,"high":39.83,"low":39.27,"open":39.38,"volume":4970800},{"timestamp":1488983400,"date":"2017-03-08","index":6247,"close":40.51,"high":40.94,"low":39.57,"open":39.64,"volume":4001100},{"timestamp":1489069800,"date":"2017-03-09","index":6248,"close":39.78,"high":40.74,"low":39.53,"open":40.5,"volume":3386000}]},{"date":"2016-11-10","estimated":0.7,"reported":0.8,"pre":[{"timestamp":1477488600,"date":"2016-10-26","index":6157,"close":43.75,"high":44.53,"low":43.32,"open":43.42,"volume":1959400},{"timestamp":1477575000,"date":"2016-10-27","index":6158,"close":43.7,"high":44.27,"low":43.35,"open":43.91,"volume":2911900},{"timestamp":1477661400,"date":"2016-10-28","index":6159,"close":44.12,"high":44.5,"low":43.52,"open":43.68,"volume":2213800},{"timestamp":1477920600,"date":"2016-10-31","index":6160,"close":43.75,"high":44.5,"low":43.55,"open":44.27,"volume":2018800},{"timestamp":1478007000,"date":"2016-11-01","index":6161,"close":43.69,"high":44.28,"low":43.27,"open":43.7,"volume":2187300},{"timestamp":1478093400,"date":"2016-11-02","index":6162,"close":43.15,"high":43.27,"low":42.15,"open":42.75,"volume":3742800},{"timestamp":1478179800,"date":"2016-11-03","index":6163,"close":42.69,"high":44.02,"low":42.63,"open":43.45,"volume":3133500},{"timestamp":1478266200,"date":"2016-11-04","index":6164,"close":42.82,"high":43.6,"low":42.12,"open":42.78,"volume":2717400},{"timestamp":1478529000,"date":"2016-11-07","index":6165,"close":43.84,"high":43.92,"low":43.24,"open":43.4,"volume":3194000},{"timestamp":1478615400,"date":"2016-11-08","index":6166,"close":43.97,"high":44.45,"low":43.17,"open":43.91,"volume":3434900},{"timestamp":1478701800,"date":"2016-11-09","index":6167,"close":45.7,"high":46.25,"low":43,"open":43.19,"volume":6659100}],"post":[{"timestamp":1478788200,"date":"2016-11-10","index":6168,"close":50.97,"high":52.91,"low":49.05,"open":49.19,"volume":18580200},{"timestamp":1478874600,"date":"2016-11-11","index":6169,"close":53.22,"high":53.87,"low":50.54,"open":50.97,"volume":10670500},{"timestamp":1479133800,"date":"2016-11-14","index":6170,"close":53.79,"high":57.27,"low":53.72,"open":53.76,"volume":9967200},{"timestamp":1479220200,"date":"2016-11-15","index":6171,"close":52.86,"high":53.93,"low":52.09,"open":53.28,"volume":4847700},{"timestamp":1479306600,"date":"2016-11-16","index":6172,"close":53.78,"high":53.99,"low":52.59,"open":52.85,"volume":3246200},{"timestamp":1479393000,"date":"2016-11-17","index":6173,"close":54.51,"high":54.63,"low":52.34,"open":53.68,"volume":3767300},{"timestamp":1479479400,"date":"2016-11-18","index":6174,"close":54.57,"high":55.45,"low":53.99,"open":54.43,"volume":3519400},{"timestamp":1479738600,"date":"2016-11-21","index":6175,"close":54.56,"high":55.07,"low":54,"open":54.6,"volume":2962300},{"timestamp":1479825000,"date":"2016-11-22","index":6176,"close":55.66,"high":56.2,"low":55,"open":55.1,"volume":3104800},{"timestamp":1479911400,"date":"2016-11-23","index":6177,"close":55.53,"high":56.07,"low":55.13,"open":55.32,"volume":2258300},{"timestamp":1480084200,"date":"2016-11-25","index":6178,"close":54.81,"high":55.9,"low":54.71,"open":55.74,"volume":1500300}]},{"date":"2016-08-11","estimated":1.03,"reported":1.22,"pre":[{"timestamp":1469626200,"date":"2016-07-27","index":6093,"close":40.7,"high":41.32,"low":40.63,"open":41.08,"volume":2850300},{"timestamp":1469712600,"date":"2016-07-28","index":6094,"close":41.03,"high":41.11,"low":39.06,"open":40.48,"volume":3009900},{"timestamp":1469799000,"date":"2016-07-29","index":6095,"close":41.59,"high":41.71,"low":40.65,"open":41,"volume":2813900},{"timestamp":1470058200,"date":"2016-08-01","index":6096,"close":41.14,"high":41.74,"low":41.05,"open":41.47,"volume":2750400},{"timestamp":1470144600,"date":"2016-08-02","index":6097,"close":37.87,"high":40.94,"low":37.77,"open":40.87,"volume":5446500},{"timestamp":1470231000,"date":"2016-08-03","index":6098,"close":38.72,"high":38.78,"low":35.67,"open":36.99,"volume":5130500},{"timestamp":1470317400,"date":"2016-08-04","index":6099,"close":38.85,"high":39.21,"low":38.17,"open":38.62,"volume":2536100},{"timestamp":1470403800,"date":"2016-08-05","index":6100,"close":39.3,"high":39.63,"low":38.93,"open":39.19,"volume":2504800},{"timestamp":1470663000,"date":"2016-08-08","index":6101,"close":39.37,"high":39.72,"low":38.92,"open":38.98,"volume":2678400},{"timestamp":1470749400,"date":"2016-08-09","index":6102,"close":37.7,"high":39.16,"low":37.45,"open":39.16,"volume":5858600},{"timestamp":1470835800,"date":"2016-08-10","index":6103,"close":38.04,"high":39.5,"low":37.94,"open":37.96,"volume":9311700}],"post":[{"timestamp":1470922200,"date":"2016-08-11","index":6104,"close":44.19,"high":45,"low":42.31,"open":42.87,"volume":22997900},{"timestamp":1471008600,"date":"2016-08-12","index":6105,"close":44.94,"high":45.95,"low":43.97,"open":44.55,"volume":11366000},{"timestamp":1471267800,"date":"2016-08-15","index":6106,"close":46.01,"high":46.34,"low":45.03,"open":45.22,"volume":5370300},{"timestamp":1471354200,"date":"2016-08-16","index":6107,"close":46.08,"high":46.69,"low":45.56,"open":45.74,"volume":5231500},{"timestamp":1471440600,"date":"2016-08-17","index":6108,"close":45.13,"high":46.32,"low":44.9,"open":45.79,"volume":5476600},{"timestamp":1471527000,"date":"2016-08-18","index":6109,"close":45.74,"high":45.82,"low":45.19,"open":45.19,"volume":3784500},{"timestamp":1471613400,"date":"2016-08-19","index":6110,"close":45.42,"high":45.88,"low":44.93,"open":45.59,"volume":3312500},{"timestamp":1471872600,"date":"2016-08-22","index":6111,"close":44.26,"high":45.61,"low":43.76,"open":45.44,"volume":4052900},{"timestamp":1471959000,"date":"2016-08-23","index":6112,"close":45.02,"high":45.44,"low":44.69,"open":44.71,"volume":2755800},{"timestamp":1472045400,"date":"2016-08-24","index":6113,"close":44.97,"high":45.35,"low":44.87,"open":45.08,"volume":2064300},{"timestamp":1472131800,"date":"2016-08-25","index":6114,"close":44.68,"high":45.31,"low":44.34,"open":44.7,"volume":2268700}]},{"date":"2016-05-12","estimated":0.37,"reported":0.31,"pre":[{"timestamp":1461763800,"date":"2016-04-27","index":6030,"close":45.98,"high":46.19,"low":45.16,"open":45.69,"volume":1836000},{"timestamp":1461850200,"date":"2016-04-28","index":6031,"close":45.51,"high":46.18,"low":45.42,"open":45.52,"volume":1196700},{"timestamp":1461936600,"date":"2016-04-29","index":6032,"close":44.3,"high":45.46,"low":44.06,"open":45.46,"volume":2045400},{"timestamp":1462195800,"date":"2016-05-02","index":6033,"close":45.07,"high":45.13,"low":44.2,"open":44.64,"volume":1951800},{"timestamp":1462282200,"date":"2016-05-03","index":6034,"close":43.88,"high":44.78,"low":43.78,"open":44.63,"volume":2478400},{"timestamp":1462368600,"date":"2016-05-04","index":6035,"close":42.44,"high":43.81,"low":42.29,"open":43.49,"volume":3554100},{"timestamp":1462455000,"date":"2016-05-05","index":6036,"close":41.66,"high":42.44,"low":41.17,"open":42.44,"volume":3351600},{"timestamp":1462541400,"date":"2016-05-06","index":6037,"close":41.37,"high":41.77,"low":40.71,"open":41.35,"volume":3386100},{"timestamp":1462800600,"date":"2016-05-09","index":6038,"close":42.17,"high":42.31,"low":41.29,"open":41.54,"volume":5040600},{"timestamp":1462887000,"date":"2016-05-10","index":6039,"close":41.18,"high":41.88,"low":40.91,"open":41.71,"volume":4410500},{"timestamp":1462973400,"date":"2016-05-11","index":6040,"close":38.7,"high":39.58,"low":38.59,"open":39.38,"volume":8721000}],"post":[{"timestamp":1463059800,"date":"2016-05-12","index":6041,"close":35.15,"high":36.46,"low":33.87,"open":35.74,"volume":20484400},{"timestamp":1463146200,"date":"2016-05-13","index":6042,"close":35.74,"high":38,"low":34.51,"open":34.96,"volume":12960100},{"timestamp":1463405400,"date":"2016-05-16","index":6043,"close":36.21,"high":36.42,"low":35.1,"open":35.75,"volume":5439500},{"timestamp":1463491800,"date":"2016-05-17","index":6044,"close":35.22,"high":36.55,"low":35.11,"open":36.15,"volume":4903100},{"timestamp":1463578200,"date":"2016-05-18","index":6045,"close":34.56,"high":35.32,"low":34.4,"open":34.94,"volume":3248500},{"timestamp":1463664600,"date":"2016-05-19","index":6046,"close":34.94,"high":35.28,"low":34.34,"open":34.97,"volume":4565700},{"timestamp":1463751000,"date":"2016-05-20","index":6047,"close":35.85,"high":35.89,"low":34.86,"open":35.26,"volume":3534800},{"timestamp":1464010200,"date":"2016-05-23","index":6048,"close":35.59,"high":36.59,"low":35.56,"open":35.8,"volume":2599100},{"timestamp":1464096600,"date":"2016-05-24","index":6049,"close":35.39,"high":35.92,"low":35.35,"open":35.61,"volume":3586200},{"timestamp":1464183000,"date":"2016-05-25","index":6050,"close":35.89,"high":36.24,"low":35.31,"open":35.56,"volume":4478100},{"timestamp":1464269400,"date":"2016-05-26","index":6051,"close":35.57,"high":36.43,"low":35.57,"open":36.02,"volume":2363200}]},{"date":"2016-02-25","estimated":1.56,"reported":1.58,"pre":[{"timestamp":1455028200,"date":"2016-02-09","index":5976,"close":41.4,"high":42.99,"low":41.11,"open":42.34,"volume":3555800},{"timestamp":1455114600,"date":"2016-02-10","index":5977,"close":40.09,"high":41.53,"low":39.44,"open":41.49,"volume":4275900},{"timestamp":1455201000,"date":"2016-02-11","index":5978,"close":39.69,"high":40.5,"low":39.23,"open":39.72,"volume":2284100},{"timestamp":1455287400,"date":"2016-02-12","index":5979,"close":40.81,"high":40.88,"low":39.45,"open":39.91,"volume":1967800},{"timestamp":1455633000,"date":"2016-02-16","index":5980,"close":42.62,"high":42.82,"low":41.19,"open":41.52,"volume":2526600},{"timestamp":1455719400,"date":"2016-02-17","index":5981,"close":43.9,"high":44.13,"low":42.6,"open":42.82,"volume":3344100},{"timestamp":1455805800,"date":"2016-02-18","index":5982,"close":44.82,"high":45.03,"low":43.21,"open":43.84,"volume":3053300},{"timestamp":1455892200,"date":"2016-02-19","index":5983,"close":44.38,"high":44.86,"low":43.34,"open":44.29,"volume":2591900},{"timestamp":1456151400,"date":"2016-02-22","index":5984,"close":44.95,"high":45.5,"low":44.47,"open":44.47,"volume":2416500},{"timestamp":1456237800,"date":"2016-02-23","index":5985,"close":44.94,"high":45.49,"low":44.73,"open":45.35,"volume":2514200},{"timestamp":1456324200,"date":"2016-02-24","index":5986,"close":45.46,"high":45.65,"low":43.94,"open":44.79,"volume":3543800}],"post":[{"timestamp":1456410600,"date":"2016-02-25","index":5987,"close":46.67,"high":47.21,"low":44.2,"open":47.01,"volume":5732600},{"timestamp":1456497000,"date":"2016-02-26","index":5988,"close":46.82,"high":47.4,"low":46.15,"open":47.07,"volume":3838700},{"timestamp":1456756200,"date":"2016-02-29","index":5989,"close":46.67,"high":46.9,"low":45.82,"open":46.41,"volume":3976200},{"timestamp":1456842600,"date":"2016-03-01","index":5990,"close":46.51,"high":47.25,"low":45.73,"open":46.9,"volume":2335600},{"timestamp":1456929000,"date":"2016-03-02","index":5991,"close":46.64,"high":47.23,"low":46.28,"open":46.4,"volume":3187000},{"timestamp":1457015400,"date":"2016-03-03","index":5992,"close":46.74,"high":46.98,"low":46.04,"open":46.4,"volume":3029400},{"timestamp":1457101800,"date":"2016-03-04","index":5993,"close":47.48,"high":47.64,"low":46.12,"open":46.75,"volume":3607300},{"timestamp":1457361000,"date":"2016-03-07","index":5994,"close":48.59,"high":49.18,"low":47,"open":47.32,"volume":3589100},{"timestamp":1457447400,"date":"2016-03-08","index":5995,"close":48.7,"high":49.11,"low":48.17,"open":48.65,"volume":3122700},{"timestamp":1457533800,"date":"2016-03-09","index":5996,"close":49.07,"high":49.82,"low":48.74,"open":49.02,"volume":3411400},{"timestamp":1457620200,"date":"2016-03-10","index":5997,"close":49.46,"high":49.75,"low":48.73,"open":49.53,"volume":2431900}]},{"date":"2015-11-12","estimated":0.69,"reported":0.75,"pre":[{"timestamp":1446039000,"date":"2015-10-28","index":5906,"close":45.7,"high":46.01,"low":45.16,"open":45.78,"volume":2539500},{"timestamp":1446125400,"date":"2015-10-29","index":5907,"close":44.58,"high":45.73,"low":44.05,"open":45.66,"volume":2830800},{"timestamp":1446211800,"date":"2015-10-30","index":5908,"close":46.12,"high":46.62,"low":44.75,"open":44.78,"volume":3353700},{"timestamp":1446474600,"date":"2015-11-02","index":5909,"close":46.71,"high":46.78,"low":44.52,"open":46.14,"volume":3946000},{"timestamp":1446561000,"date":"2015-11-03","index":5910,"close":47.37,"high":48.16,"low":46.72,"open":46.72,"volume":3273800},{"timestamp":1446647400,"date":"2015-11-04","index":5911,"close":46.21,"high":47.59,"low":45.82,"open":47.44,"volume":2590800},{"timestamp":1446733800,"date":"2015-11-05","index":5912,"close":46.66,"high":46.76,"low":45.85,"open":46.32,"volume":2924500},{"timestamp":1446820200,"date":"2015-11-06","index":5913,"close":46.57,"high":47.2,"low":46.2,"open":46.54,"volume":4085500},{"timestamp":1447079400,"date":"2015-11-09","index":5914,"close":43.98,"high":46.2,"low":43.66,"open":46.01,"volume":6119500},{"timestamp":1447165800,"date":"2015-11-10","index":5915,"close":45.6,"high":45.75,"low":43.51,"open":43.63,"volume":6824800},{"timestamp":1447252200,"date":"2015-11-11","index":5916,"close":43.16,"high":44.04,"low":42.19,"open":44,"volume":9828300}],"post":[{"timestamp":1447338600,"date":"2015-11-12","index":5917,"close":45.79,"high":47.24,"low":45,"open":45.43,"volume":19188600},{"timestamp":1447425000,"date":"2015-11-13","index":5918,"close":42.85,"high":44.67,"low":41.86,"open":44.67,"volume":9982600},{"timestamp":1447684200,"date":"2015-11-16","index":5919,"close":43.94,"high":43.99,"low":42.57,"open":42.69,"volume":4144200},{"timestamp":1447770600,"date":"2015-11-17","index":5920,"close":44.05,"high":45.17,"low":43.45,"open":44.3,"volume":4433900},{"timestamp":1447857000,"date":"2015-11-18","index":5921,"close":45.15,"high":45.31,"low":43.72,"open":44.28,"volume":4506300},{"timestamp":1447943400,"date":"2015-11-19","index":5922,"close":45.18,"high":45.77,"low":44.99,"open":45.39,"volume":2767800},{"timestamp":1448029800,"date":"2015-11-20","index":5923,"close":47.04,"high":47.09,"low":45.58,"open":45.59,"volume":5070800},{"timestamp":1448289000,"date":"2015-11-23","index":5924,"close":47.64,"high":47.97,"low":47.2,"open":47.31,"volume":3518700},{"timestamp":1448375400,"date":"2015-11-24","index":5925,"close":48.53,"high":49.06,"low":47.32,"open":47.35,"volume":3262600},{"timestamp":1448461800,"date":"2015-11-25","index":5926,"close":48.5,"high":48.93,"low":48.15,"open":48.47,"volume":2688400},{"timestamp":1448634600,"date":"2015-11-27","index":5927,"close":48.07,"high":49,"low":47.66,"open":48.82,"volume":1315800}]},{"date":"2015-08-13","estimated":1.16,"reported":1.07,"pre":[{"timestamp":1438176600,"date":"2015-07-29","index":5842,"close":61.17,"high":61.6,"low":60.56,"open":61.5,"volume":3329100},{"timestamp":1438263000,"date":"2015-07-30","index":5843,"close":61.52,"high":61.71,"low":61.05,"open":61.15,"volume":1768100},{"timestamp":1438349400,"date":"2015-07-31","index":5844,"close":61.32,"high":62,"low":61.12,"open":61.64,"volume":1457500},{"timestamp":1438608600,"date":"2015-08-03","index":5845,"close":60.85,"high":61.47,"low":60.66,"open":61.33,"volume":1380300},{"timestamp":1438695000,"date":"2015-08-04","index":5846,"close":61.18,"high":61.46,"low":60.85,"open":61.11,"volume":1414400},{"timestamp":1438781400,"date":"2015-08-05","index":5847,"close":61.16,"high":62.02,"low":60.74,"open":61.39,"volume":2382900},{"timestamp":1438867800,"date":"2015-08-06","index":5848,"close":60.35,"high":60.99,"low":59.55,"open":60.74,"volume":4066900},{"timestamp":1438954200,"date":"2015-08-07","index":5849,"close":60.02,"high":60.77,"low":59.14,"open":60.08,"volume":2252900},{"timestamp":1439213400,"date":"2015-08-10","index":5850,"close":61.6,"high":61.73,"low":60.3,"open":60.3,"volume":2345100},{"timestamp":1439299800,"date":"2015-08-11","index":5851,"close":61.41,"high":61.59,"low":60.79,"open":61.27,"volume":1907700},{"timestamp":1439386200,"date":"2015-08-12","index":5852,"close":61.5,"high":64.18,"low":59.07,"open":60.2,"volume":5861900}],"post":[{"timestamp":1439472600,"date":"2015-08-13","index":5853,"close":56.11,"high":57.66,"low":54.52,"open":56.93,"volume":16453600},{"timestamp":1439559000,"date":"2015-08-14","index":5854,"close":55.54,"high":55.95,"low":55.1,"open":55.61,"volume":6049200},{"timestamp":1439818200,"date":"2015-08-17","index":5855,"close":55.66,"high":55.8,"low":54.75,"open":55.14,"volume":3121500},{"timestamp":1439904600,"date":"2015-08-18","index":5856,"close":55.45,"high":55.9,"low":55.21,"open":55.79,"volume":2688500},{"timestamp":1439991000,"date":"2015-08-19","index":5857,"close":54.74,"high":55.56,"low":54.4,"open":55.25,"volume":3448600},{"timestamp":1440077400,"date":"2015-08-20","index":5858,"close":53.69,"high":54.41,"low":53.55,"open":54.21,"volume":5533400},{"timestamp":1440163800,"date":"2015-08-21","index":5859,"close":52.3,"high":53.79,"low":52.11,"open":53.23,"volume":4478800},{"timestamp":1440423000,"date":"2015-08-24","index":5860,"close":50.43,"high":51.89,"low":49.27,"open":49.34,"volume":6720300},{"timestamp":1440509400,"date":"2015-08-25","index":5861,"close":49.18,"high":51.4,"low":49.16,"open":51.34,"volume":8454800},{"timestamp":1440595800,"date":"2015-08-26","index":5862,"close":50.86,"high":50.9,"low":49.09,"open":50.18,"volume":2779300},{"timestamp":1440682200,"date":"2015-08-27","index":5863,"close":51.34,"high":51.9,"low":50.44,"open":51.18,"volume":3155300}]},{"date":"2015-05-14","estimated":0.55,"reported":0.63,"pre":[{"timestamp":1430314200,"date":"2015-04-29","index":5779,"close":71.1,"high":73.1,"low":71.1,"open":72.73,"volume":3668300},{"timestamp":1430400600,"date":"2015-04-30","index":5780,"close":71.65,"high":72.17,"low":70.9,"open":71.02,"volume":3889200},{"timestamp":1430487000,"date":"2015-05-01","index":5781,"close":73.09,"high":73.25,"low":71.26,"open":71.59,"volume":2272300},{"timestamp":1430746200,"date":"2015-05-04","index":5782,"close":73.13,"high":73.6,"low":72.78,"open":73.12,"volume":1862000},{"timestamp":1430832600,"date":"2015-05-05","index":5783,"close":71.55,"high":73.26,"low":71.41,"open":72.78,"volume":2632300},{"timestamp":1430919000,"date":"2015-05-06","index":5784,"close":72.96,"high":73.03,"low":71.63,"open":72.12,"volume":2866300},{"timestamp":1431005400,"date":"2015-05-07","index":5785,"close":73.36,"high":73.71,"low":72.31,"open":73.09,"volume":2284800},{"timestamp":1431091800,"date":"2015-05-08","index":5786,"close":74.28,"high":74.89,"low":73.68,"open":74,"volume":3115600},{"timestamp":1431351000,"date":"2015-05-11","index":5787,"close":74.3,"high":75.24,"low":74.02,"open":75,"volume":3353200},{"timestamp":1431437400,"date":"2015-05-12","index":5788,"close":74.3,"high":74.8,"low":73.8,"open":74.13,"volume":2865000},{"timestamp":1431523800,"date":"2015-05-13","index":5789,"close":74.51,"high":74.68,"low":73.19,"open":73.91,"volume":4728000}],"post":[{"timestamp":1431610200,"date":"2015-05-14","index":5790,"close":64.62,"high":68.08,"low":64.25,"open":67.09,"volume":25648400},{"timestamp":1431696600,"date":"2015-05-15","index":5791,"close":66.13,"high":66.25,"low":64.17,"open":64.71,"volume":8833200},{"timestamp":1431955800,"date":"2015-05-18","index":5792,"close":66.07,"high":66.8,"low":65.6,"open":66.23,"volume":5796300},{"timestamp":1432042200,"date":"2015-05-19","index":5793,"close":66.5,"high":66.52,"low":65.71,"open":66.32,"volume":4414300},{"timestamp":1432128600,"date":"2015-05-20","index":5794,"close":65.84,"high":66.86,"low":65.79,"open":66.56,"volume":3764900},{"timestamp":1432215000,"date":"2015-05-21","index":5795,"close":65.91,"high":66.6,"low":65.51,"open":65.61,"volume":3428100},{"timestamp":1432301400,"date":"2015-05-22","index":5796,"close":66.1,"high":66.8,"low":65.98,"open":66.06,"volume":2877300},{"timestamp":1432647000,"date":"2015-05-26","index":5797,"close":65.11,"high":66.5,"low":64.95,"open":66.1,"volume":2759700},{"timestamp":1432733400,"date":"2015-05-27","index":5798,"close":65.39,"high":66.03,"low":65.2,"open":65.4,"volume":3026600},{"timestamp":1432819800,"date":"2015-05-28","index":5799,"close":65.38,"high":66.33,"low":65.27,"open":65.61,"volume":3063100},{"timestamp":1432906200,"date":"2015-05-29","index":5800,"close":65.49,"high":65.77,"low":64.92,"open":65.24,"volume":2966300}]},{"date":"2015-02-26","estimated":1.8,"reported":1.83,"pre":[{"timestamp":1423578600,"date":"2015-02-10","index":5725,"close":69.58,"high":69.89,"low":69.15,"open":69.72,"volume":3178200},{"timestamp":1423665000,"date":"2015-02-11","index":5726,"close":69.47,"high":70.25,"low":69.17,"open":69.75,"volume":2978100},{"timestamp":1423751400,"date":"2015-02-12","index":5727,"close":68.83,"high":70.2,"low":68.76,"open":70.16,"volume":3538100},{"timestamp":1423837800,"date":"2015-02-13","index":5728,"close":68.25,"high":68.99,"low":67.84,"open":68.95,"volume":2850200},{"timestamp":1424183400,"date":"2015-02-17","index":5729,"close":68.85,"high":68.97,"low":67.43,"open":67.95,"volume":2578200},{"timestamp":1424269800,"date":"2015-02-18","index":5730,"close":68.75,"high":68.87,"low":68.21,"open":68.64,"volume":2626400},{"timestamp":1424356200,"date":"2015-02-19","index":5731,"close":68.37,"high":69.03,"low":68.23,"open":68.74,"volume":2175800},{"timestamp":1424442600,"date":"2015-02-20","index":5732,"close":69.5,"high":69.58,"low":67.83,"open":68.25,"volume":2332500},{"timestamp":1424701800,"date":"2015-02-23","index":5733,"close":70,"high":70.16,"low":69.15,"open":69.65,"volume":4023700},{"timestamp":1424788200,"date":"2015-02-24","index":5734,"close":69.97,"high":70.44,"low":69.13,"open":70,"volume":3246900},{"timestamp":1424874600,"date":"2015-02-25","index":5735,"close":70.9,"high":71.43,"low":69.63,"open":70,"volume":4372900}],"post":[{"timestamp":1424961000,"date":"2015-02-26","index":5736,"close":71.69,"high":73.2,"low":69.4,"open":70.73,"volume":5530500},{"timestamp":1425047400,"date":"2015-02-27","index":5737,"close":73.8,"high":74.66,"low":71.98,"open":72.16,"volume":6150700},{"timestamp":1425306600,"date":"2015-03-02","index":5738,"close":74.26,"high":74.41,"low":72.9,"open":73.4,"volume":4168500},{"timestamp":1425393000,"date":"2015-03-03","index":5739,"close":74.5,"high":74.94,"low":73.58,"open":74.44,"volume":3081200},{"timestamp":1425479400,"date":"2015-03-04","index":5740,"close":74.3,"high":74.7,"low":73.94,"open":74.45,"volume":2411600},{"timestamp":1425565800,"date":"2015-03-05","index":5741,"close":73.6,"high":74.72,"low":73.6,"open":74.59,"volume":2723100},{"timestamp":1425652200,"date":"2015-03-06","index":5742,"close":73.36,"high":74.09,"low":73.15,"open":73.61,"volume":2211800},{"timestamp":1425907800,"date":"2015-03-09","index":5743,"close":73.71,"high":74.02,"low":73,"open":73.26,"volume":2016000},{"timestamp":1425994200,"date":"2015-03-10","index":5744,"close":73.91,"high":74.04,"low":73.09,"open":73.43,"volume":2803100},{"timestamp":1426080600,"date":"2015-03-11","index":5745,"close":73.85,"high":74.37,"low":73.33,"open":73.85,"volume":1821900},{"timestamp":1426167000,"date":"2015-03-12","index":5746,"close":74.41,"high":74.66,"low":73.86,"open":73.86,"volume":1482800}]},{"date":"2014-11-13","estimated":0.74,"reported":0.7,"pre":[{"timestamp":1414589400,"date":"2014-10-29","index":5655,"close":54.44,"high":55.05,"low":54.07,"open":54.47,"volume":3545800},{"timestamp":1414675800,"date":"2014-10-30","index":5656,"close":54.8,"high":55.17,"low":54.21,"open":54.23,"volume":2165700},{"timestamp":1414762200,"date":"2014-10-31","index":5657,"close":54.22,"high":55.47,"low":53.86,"open":55.38,"volume":3384900},{"timestamp":1415025000,"date":"2014-11-03","index":5658,"close":54.95,"high":55,"low":54.01,"open":54.28,"volume":2184600},{"timestamp":1415111400,"date":"2014-11-04","index":5659,"close":55.17,"high":55.2,"low":54.11,"open":54.71,"volume":2236000},{"timestamp":1415197800,"date":"2014-11-05","index":5660,"close":55.09,"high":55.62,"low":54.86,"open":55.47,"volume":1838600},{"timestamp":1415284200,"date":"2014-11-06","index":5661,"close":56.81,"high":56.97,"low":55.1,"open":55.13,"volume":3660300},{"timestamp":1415370600,"date":"2014-11-07","index":5662,"close":57.22,"high":57.7,"low":56.48,"open":56.64,"volume":2439500},{"timestamp":1415629800,"date":"2014-11-10","index":5663,"close":56.57,"high":57.55,"low":56.52,"open":57.11,"volume":2108600},{"timestamp":1415716200,"date":"2014-11-11","index":5664,"close":56.23,"high":56.7,"low":55.92,"open":56.4,"volume":1916900},{"timestamp":1415802600,"date":"2014-11-12","index":5665,"close":57.91,"high":57.98,"low":56.03,"open":56.23,"volume":4057100}],"post":[{"timestamp":1415889000,"date":"2014-11-13","index":5666,"close":56.07,"high":57.1,"low":55.32,"open":56.31,"volume":4895600},{"timestamp":1415975400,"date":"2014-11-14","index":5667,"close":57.12,"high":57.18,"low":55.81,"open":56.07,"volume":2543100},{"timestamp":1416234600,"date":"2014-11-17","index":5668,"close":57.34,"high":57.76,"low":56.68,"open":56.97,"volume":2461400},{"timestamp":1416321000,"date":"2014-11-18","index":5669,"close":57.13,"high":57.33,"low":56.32,"open":57.14,"volume":2084200},{"timestamp":1416407400,"date":"2014-11-19","index":5670,"close":57.4,"high":57.59,"low":56.99,"open":57.21,"volume":1604600},{"timestamp":1416493800,"date":"2014-11-20","index":5671,"close":58.34,"high":58.6,"low":57.22,"open":57.33,"volume":1659100},{"timestamp":1416580200,"date":"2014-11-21","index":5672,"close":58.22,"high":58.89,"low":57.68,"open":58.84,"volume":2308700},{"timestamp":1416839400,"date":"2014-11-24","index":5673,"close":58.92,"high":59.2,"low":58.4,"open":58.42,"volume":3085400},{"timestamp":1416925800,"date":"2014-11-25","index":5674,"close":58.83,"high":59.78,"low":58.75,"open":59.19,"volume":2652100},{"timestamp":1417012200,"date":"2014-11-26","index":5675,"close":58.67,"high":59.35,"low":58.47,"open":58.73,"volume":2375900},{"timestamp":1417185000,"date":"2014-11-28","index":5676,"close":59.62,"high":59.88,"low":58.74,"open":59.15,"volume":1848700}]},{"date":"2014-08-14","estimated":1.07,"reported":1.13,"pre":[{"timestamp":1406727000,"date":"2014-07-30","index":5591,"close":53.56,"high":54.2,"low":52.02,"open":52.1,"volume":4392400},{"timestamp":1406813400,"date":"2014-07-31","index":5592,"close":53.54,"high":54.13,"low":53.02,"open":53.12,"volume":3436100},{"timestamp":1406899800,"date":"2014-08-01","index":5593,"close":53.56,"high":53.71,"low":53.07,"open":53.35,"volume":2635600},{"timestamp":1407159000,"date":"2014-08-04","index":5594,"close":53.74,"high":54.14,"low":53.62,"open":53.65,"volume":2600100},{"timestamp":1407245400,"date":"2014-08-05","index":5595,"close":53.96,"high":54.3,"low":53.18,"open":53.34,"volume":2122300},{"timestamp":1407331800,"date":"2014-08-06","index":5596,"close":54.73,"high":55,"low":53.6,"open":53.75,"volume":2819000},{"timestamp":1407418200,"date":"2014-08-07","index":5597,"close":54.45,"high":55.25,"low":54.38,"open":55.01,"volume":3486200},{"timestamp":1407504600,"date":"2014-08-08","index":5598,"close":55.72,"high":55.83,"low":54.47,"open":54.52,"volume":2585700},{"timestamp":1407763800,"date":"2014-08-11","index":5599,"close":55.83,"high":56.23,"low":55.46,"open":55.94,"volume":3170800},{"timestamp":1407850200,"date":"2014-08-12","index":5600,"close":55.93,"high":56.08,"low":55.37,"open":55.46,"volume":2074600},{"timestamp":1407936600,"date":"2014-08-13","index":5601,"close":55.11,"high":55.13,"low":54.03,"open":54.75,"volume":5935100}],"post":[{"timestamp":1408023000,"date":"2014-08-14","index":5602,"close":56.91,"high":57.73,"low":56.55,"open":57.18,"volume":7347600},{"timestamp":1408109400,"date":"2014-08-15","index":5603,"close":56.88,"high":57.08,"low":55.99,"open":57.07,"volume":2990000},{"timestamp":1408368600,"date":"2014-08-18","index":5604,"close":57.55,"high":57.73,"low":56.83,"open":57.2,"volume":1997200},{"timestamp":1408455000,"date":"2014-08-19","index":5605,"close":57.74,"high":58.32,"low":57.42,"open":57.88,"volume":3244400},{"timestamp":1408541400,"date":"2014-08-20","index":5606,"close":58.88,"high":59.2,"low":57.61,"open":57.84,"volume":3406300},{"timestamp":1408627800,"date":"2014-08-21","index":5607,"close":59.29,"high":59.59,"low":58.65,"open":58.86,"volume":2911000},{"timestamp":1408714200,"date":"2014-08-22","index":5608,"close":59.43,"high":59.89,"low":59.31,"open":59.5,"volume":2611000},{"timestamp":1408973400,"date":"2014-08-25","index":5609,"close":59.61,"high":59.88,"low":59.21,"open":59.78,"volume":1244300},{"timestamp":1409059800,"date":"2014-08-26","index":5610,"close":59.47,"high":59.9,"low":59.33,"open":59.66,"volume":1152600},{"timestamp":1409146200,"date":"2014-08-27","index":5611,"close":59.66,"high":59.72,"low":59.12,"open":59.61,"volume":1535100},{"timestamp":1409232600,"date":"2014-08-28","index":5612,"close":59.4,"high":59.51,"low":58.75,"open":59.18,"volume":1240700}]},{"date":"2014-05-15","estimated":0.62,"reported":0.6,"pre":[{"timestamp":1398864600,"date":"2014-04-30","index":5528,"close":54.79,"high":55.21,"low":54.38,"open":55.21,"volume":2111000},{"timestamp":1398951000,"date":"2014-05-01","index":5529,"close":55.24,"high":55.48,"low":54.69,"open":54.89,"volume":1639000},{"timestamp":1399037400,"date":"2014-05-02","index":5530,"close":55.72,"high":56.23,"low":55.26,"open":55.37,"volume":1569400},{"timestamp":1399296600,"date":"2014-05-05","index":5531,"close":55.34,"high":55.95,"low":55.01,"open":55.35,"volume":1846000},{"timestamp":1399383000,"date":"2014-05-06","index":5532,"close":53.84,"high":55.15,"low":53.63,"open":55.12,"volume":2877000},{"timestamp":1399469400,"date":"2014-05-07","index":5533,"close":53.6,"high":53.99,"low":52.82,"open":53.99,"volume":3042600},{"timestamp":1399555800,"date":"2014-05-08","index":5534,"close":53.86,"high":54.83,"low":53.56,"open":53.71,"volume":2672900},{"timestamp":1399642200,"date":"2014-05-09","index":5535,"close":54.75,"high":54.84,"low":53.66,"open":53.87,"volume":2845000},{"timestamp":1399901400,"date":"2014-05-12","index":5536,"close":55.6,"high":55.86,"low":54.96,"open":54.96,"volume":2880500},{"timestamp":1399987800,"date":"2014-05-13","index":5537,"close":55.89,"high":56.14,"low":55.31,"open":55.66,"volume":2900300},{"timestamp":1400074200,"date":"2014-05-14","index":5538,"close":54.03,"high":56.03,"low":53.83,"open":55.83,"volume":4877000}],"post":[{"timestamp":1400160600,"date":"2014-05-15","index":5539,"close":52.21,"high":54.02,"low":52.17,"open":52.3,"volume":6679800},{"timestamp":1400247000,"date":"2014-05-16","index":5540,"close":53.26,"high":53.38,"low":51.83,"open":52.42,"volume":3495200},{"timestamp":1400506200,"date":"2014-05-19","index":5541,"close":53.04,"high":53.56,"low":52.74,"open":53.07,"volume":2512000},{"timestamp":1400592600,"date":"2014-05-20","index":5542,"close":52.35,"high":53,"low":51.89,"open":52.89,"volume":2193700},{"timestamp":1400679000,"date":"2014-05-21","index":5543,"close":52.7,"high":53.28,"low":52.31,"open":52.44,"volume":1794200},{"timestamp":1400765400,"date":"2014-05-22","index":5544,"close":52.88,"high":53.39,"low":52.64,"open":52.9,"volume":1779700},{"timestamp":1400851800,"date":"2014-05-23","index":5545,"close":52.83,"high":52.97,"low":52.54,"open":52.81,"volume":1362300},{"timestamp":1401197400,"date":"2014-05-27","index":5546,"close":54.3,"high":54.31,"low":52.95,"open":53.33,"volume":3142000},{"timestamp":1401283800,"date":"2014-05-28","index":5547,"close":53.96,"high":54.19,"low":53.36,"open":54.19,"volume":1896800},{"timestamp":1401370200,"date":"2014-05-29","index":5548,"close":54.48,"high":54.55,"low":53.94,"open":54.03,"volume":1716700},{"timestamp":1401456600,"date":"2014-05-30","index":5549,"close":54.44,"high":54.89,"low":53.84,"open":54.34,"volume":2883300}]},{"date":"2014-02-27","estimated":1.53,"reported":1.56,"pre":[{"timestamp":1392129000,"date":"2014-02-11","index":5474,"close":51.58,"high":51.8,"low":50.77,"open":50.98,"volume":2902900},{"timestamp":1392215400,"date":"2014-02-12","index":5475,"close":51.25,"high":52,"low":50.93,"open":51.65,"volume":1588600},{"timestamp":1392301800,"date":"2014-02-13","index":5476,"close":51.13,"high":51.32,"low":50.52,"open":51.1,"volume":2306700},{"timestamp":1392388200,"date":"2014-02-14","index":5477,"close":51.27,"high":51.86,"low":50.81,"open":51.1,"volume":2104100},{"timestamp":1392733800,"date":"2014-02-18","index":5478,"close":51.66,"high":52.02,"low":50.84,"open":51.58,"volume":2260600},{"timestamp":1392820200,"date":"2014-02-19","index":5479,"close":51.16,"high":51.6,"low":50.71,"open":51.6,"volume":2545000},{"timestamp":1392906600,"date":"2014-02-20","index":5480,"close":51.87,"high":51.95,"low":51.21,"open":51.38,"volume":1915500},{"timestamp":1392993000,"date":"2014-02-21","index":5481,"close":51.89,"high":52.09,"low":51.65,"open":51.77,"volume":1898700},{"timestamp":1393252200,"date":"2014-02-24","index":5482,"close":51.95,"high":52.4,"low":51.88,"open":51.91,"volume":2486600},{"timestamp":1393338600,"date":"2014-02-25","index":5483,"close":53.21,"high":53.55,"low":51.94,"open":51.96,"volume":2271600},{"timestamp":1393425000,"date":"2014-02-26","index":5484,"close":54.44,"high":54.94,"low":53.33,"open":53.42,"volume":4639600}],"post":[{"timestamp":1393511400,"date":"2014-02-27","index":5485,"close":55.74,"high":57.33,"low":53.35,"open":54.89,"volume":6703800},{"timestamp":1393597800,"date":"2014-02-28","index":5486,"close":56.19,"high":56.72,"low":55.64,"open":55.85,"volume":2979100},{"timestamp":1393857000,"date":"2014-03-03","index":5487,"close":56.11,"high":56.31,"low":55.52,"open":55.6,"volume":2399300},{"timestamp":1393943400,"date":"2014-03-04","index":5488,"close":55.89,"high":56.69,"low":55.71,"open":56.61,"volume":1995100},{"timestamp":1394029800,"date":"2014-03-05","index":5489,"close":55.01,"high":56.18,"low":54.48,"open":55.88,"volume":3974700},{"timestamp":1394116200,"date":"2014-03-06","index":5490,"close":54.73,"high":55.33,"low":54.63,"open":55.25,"volume":2506800},{"timestamp":1394202600,"date":"2014-03-07","index":5491,"close":55.45,"high":55.96,"low":54.78,"open":55.04,"volume":3240600},{"timestamp":1394458200,"date":"2014-03-10","index":5492,"close":55.04,"high":55.29,"low":54.75,"open":54.75,"volume":2209200},{"timestamp":1394544600,"date":"2014-03-11","index":5493,"close":55.42,"high":55.87,"low":54.91,"open":55.06,"volume":2316200},{"timestamp":1394631000,"date":"2014-03-12","index":5494,"close":55.17,"high":55.37,"low":54.92,"open":55.17,"volume":1655500},{"timestamp":1394717400,"date":"2014-03-13","index":5495,"close":54.49,"high":55.8,"low":54.1,"open":55.33,"volume":2480300}]},{"date":"2013-11-14","estimated":0.86,"reported":0.81,"pre":[{"timestamp":1383139800,"date":"2013-10-30","index":5404,"close":56.96,"high":57.49,"low":56.3,"open":57.04,"volume":2643500},{"timestamp":1383226200,"date":"2013-10-31","index":5405,"close":56.8,"high":57.04,"low":56.23,"open":57.02,"volume":1739200},{"timestamp":1383312600,"date":"2013-11-01","index":5406,"close":56.85,"high":57.14,"low":56.4,"open":56.92,"volume":2544800},{"timestamp":1383575400,"date":"2013-11-04","index":5407,"close":58.47,"high":58.93,"low":57.64,"open":57.64,"volume":3979000},{"timestamp":1383661800,"date":"2013-11-05","index":5408,"close":57.73,"high":58.47,"low":57.47,"open":58.45,"volume":2310700},{"timestamp":1383748200,"date":"2013-11-06","index":5409,"close":58.06,"high":58.24,"low":57.54,"open":57.77,"volume":2002200},{"timestamp":1383834600,"date":"2013-11-07","index":5410,"close":56.54,"high":58.07,"low":56.43,"open":57.75,"volume":3467100},{"timestamp":1383921000,"date":"2013-11-08","index":5411,"close":57.03,"high":57.68,"low":56.36,"open":56.38,"volume":2854400},{"timestamp":1384180200,"date":"2013-11-11","index":5412,"close":57.67,"high":57.82,"low":56.98,"open":57.16,"volume":2243200},{"timestamp":1384266600,"date":"2013-11-12","index":5413,"close":57.6,"high":57.83,"low":57.29,"open":57.62,"volume":1884500},{"timestamp":1384353000,"date":"2013-11-13","index":5414,"close":58.26,"high":59,"low":57.27,"open":58.26,"volume":6387600}],"post":[{"timestamp":1384439400,"date":"2013-11-14","index":5415,"close":53.55,"high":54.55,"low":53.03,"open":53.61,"volume":14671600},{"timestamp":1384525800,"date":"2013-11-15","index":5416,"close":53.95,"high":54.46,"low":53.21,"open":53.29,"volume":4930600},{"timestamp":1384785000,"date":"2013-11-18","index":5417,"close":53.69,"high":54.4,"low":53.49,"open":54.08,"volume":3977400},{"timestamp":1384871400,"date":"2013-11-19","index":5418,"close":53.84,"high":54.37,"low":53.68,"open":53.69,"volume":2913300},{"timestamp":1384957800,"date":"2013-11-20","index":5419,"close":54.71,"high":55.09,"low":53.63,"open":53.92,"volume":2728300},{"timestamp":1385044200,"date":"2013-11-21","index":5420,"close":54.8,"high":55.14,"low":54.2,"open":54.44,"volume":2916000},{"timestamp":1385130600,"date":"2013-11-22","index":5421,"close":55.15,"high":55.29,"low":54.68,"open":54.77,"volume":1539800},{"timestamp":1385389800,"date":"2013-11-25","index":5422,"close":55.85,"high":56.16,"low":55.4,"open":55.4,"volume":2428900},{"timestamp":1385476200,"date":"2013-11-26","index":5423,"close":55.89,"high":56.28,"low":55.59,"open":55.85,"volume":2205400},{"timestamp":1385562600,"date":"2013-11-27","index":5424,"close":55.92,"high":56.62,"low":55.65,"open":55.82,"volume":2277200},{"timestamp":1385735400,"date":"2013-11-29","index":5425,"close":55.28,"high":56.21,"low":55.23,"open":56.17,"volume":1435300}]},{"date":"2013-08-15","estimated":1.04,"reported":1.04,"pre":[{"timestamp":1375277400,"date":"2013-07-31","index":5340,"close":52.98,"high":53.73,"low":52.85,"open":53.05,"volume":1284600},{"timestamp":1375363800,"date":"2013-08-01","index":5341,"close":54.16,"high":54.38,"low":53.31,"open":53.4,"volume":2378400},{"timestamp":1375450200,"date":"2013-08-02","index":5342,"close":53.56,"high":54.14,"low":53.41,"open":54.05,"volume":1752300},{"timestamp":1375709400,"date":"2013-08-05","index":5343,"close":53.19,"high":53.52,"low":52.77,"open":53.47,"volume":1325200},{"timestamp":1375795800,"date":"2013-08-06","index":5344,"close":51.69,"high":53.03,"low":51.18,"open":52.97,"volume":3840700},{"timestamp":1375882200,"date":"2013-08-07","index":5345,"close":50.96,"high":51.54,"low":50.89,"open":51.5,"volume":1995900},{"timestamp":1375968600,"date":"2013-08-08","index":5346,"close":51.02,"high":51.51,"low":50.55,"open":51.14,"volume":2226900},{"timestamp":1376055000,"date":"2013-08-09","index":5347,"close":50.69,"high":50.92,"low":50.41,"open":50.92,"volume":2108400},{"timestamp":1376314200,"date":"2013-08-12","index":5348,"close":51.22,"high":51.36,"low":50.16,"open":50.33,"volume":2045100},{"timestamp":1376400600,"date":"2013-08-13","index":5349,"close":50.83,"high":51.45,"low":50.43,"open":51.29,"volume":2174900},{"timestamp":1376487000,"date":"2013-08-14","index":5350,"close":50.84,"high":50.94,"low":50.05,"open":50.58,"volume":3585700}],"post":[{"timestamp":1376573400,"date":"2013-08-15","index":5351,"close":53.51,"high":54.52,"low":52,"open":52,"volume":9018100},{"timestamp":1376659800,"date":"2013-08-16","index":5352,"close":52.27,"high":53.47,"low":52.16,"open":53.27,"volume":3126700},{"timestamp":1376919000,"date":"2013-08-19","index":5353,"close":51.56,"high":52.53,"low":51.16,"open":52.21,"volume":2778000},{"timestamp":1377005400,"date":"2013-08-20","index":5354,"close":52.22,"high":52.66,"low":51.54,"open":51.56,"volume":2482000},{"timestamp":1377091800,"date":"2013-08-21","index":5355,"close":51.78,"high":52.48,"low":51.49,"open":52.21,"volume":1400400},{"timestamp":1377178200,"date":"2013-08-22","index":5356,"close":51.56,"high":51.94,"low":51.27,"open":51.51,"volume":1454200},{"timestamp":1377264600,"date":"2013-08-23","index":5357,"close":51,"high":51.82,"low":50.89,"open":51.75,"volume":2096000},{"timestamp":1377523800,"date":"2013-08-26","index":5358,"close":50.38,"high":51.37,"low":50.34,"open":51.06,"volume":2461400},{"timestamp":1377610200,"date":"2013-08-27","index":5359,"close":49.84,"high":50.36,"low":49.57,"open":49.94,"volume":1679300},{"timestamp":1377696600,"date":"2013-08-28","index":5360,"close":50.24,"high":50.8,"low":49.73,"open":49.78,"volume":1611400},{"timestamp":1377783000,"date":"2013-08-29","index":5361,"close":50.88,"high":51.3,"low":50.09,"open":50.19,"volume":2440000}]},{"date":"2013-05-16","estimated":0.56,"reported":0.66,"pre":[{"timestamp":1367415000,"date":"2013-05-01","index":5277,"close":46.6,"high":47.25,"low":46.58,"open":46.98,"volume":1950900},{"timestamp":1367501400,"date":"2013-05-02","index":5278,"close":47,"high":47.55,"low":46.55,"open":46.83,"volume":2035600},{"timestamp":1367587800,"date":"2013-05-03","index":5279,"close":48.31,"high":48.34,"low":47,"open":47.34,"volume":2602200},{"timestamp":1367847000,"date":"2013-05-06","index":5280,"close":48.24,"high":48.73,"low":48.03,"open":48.37,"volume":2365600},{"timestamp":1367933400,"date":"2013-05-07","index":5281,"close":47.66,"high":47.68,"low":46.97,"open":47.62,"volume":3207300},{"timestamp":1368019800,"date":"2013-05-08","index":5282,"close":47,"high":47.49,"low":46.86,"open":47.42,"volume":4769700},{"timestamp":1368106200,"date":"2013-05-09","index":5283,"close":48.21,"high":48.76,"low":46.93,"open":46.93,"volume":4345300},{"timestamp":1368192600,"date":"2013-05-10","index":5284,"close":48.9,"high":48.91,"low":47.99,"open":48.19,"volume":2460900},{"timestamp":1368451800,"date":"2013-05-13","index":5285,"close":48.17,"high":49.03,"low":48.11,"open":48.87,"volume":2493000},{"timestamp":1368538200,"date":"2013-05-14","index":5286,"close":49.19,"high":49.31,"low":48.1,"open":48.19,"volume":2889600},{"timestamp":1368624600,"date":"2013-05-15","index":5287,"close":49.68,"high":49.74,"low":48.87,"open":49.19,"volume":3239300}],"post":[{"timestamp":1368711000,"date":"2013-05-16","index":5288,"close":52.03,"high":52.94,"low":51.45,"open":52.82,"volume":11672600},{"timestamp":1368797400,"date":"2013-05-17","index":5289,"close":51.58,"high":52.3,"low":51.38,"open":51.79,"volume":3350100},{"timestamp":1369056600,"date":"2013-05-20","index":5290,"close":51.2,"high":51.45,"low":50.75,"open":51.37,"volume":3055400},{"timestamp":1369143000,"date":"2013-05-21","index":5291,"close":52.35,"high":52.72,"low":50.91,"open":50.93,"volume":4257900},{"timestamp":1369229400,"date":"2013-05-22","index":5292,"close":52.08,"high":52.44,"low":51.66,"open":52.17,"volume":3650900},{"timestamp":1369315800,"date":"2013-05-23","index":5293,"close":52.14,"high":52.27,"low":51.73,"open":51.77,"volume":2814300},{"timestamp":1369402200,"date":"2013-05-24","index":5294,"close":51.91,"high":52.01,"low":51.46,"open":51.73,"volume":1408000},{"timestamp":1369747800,"date":"2013-05-28","index":5295,"close":51.63,"high":52.28,"low":51.49,"open":52.2,"volume":2436400},{"timestamp":1369834200,"date":"2013-05-29","index":5296,"close":51.54,"high":51.77,"low":50.8,"open":51.36,"volume":1723400},{"timestamp":1369920600,"date":"2013-05-30","index":5297,"close":51.12,"high":51.71,"low":51.08,"open":51.43,"volume":1300400},{"timestamp":1370007000,"date":"2013-05-31","index":5298,"close":51.41,"high":51.82,"low":51,"open":51.08,"volume":2343200}]},{"date":"2013-02-28","estimated":1.63,"reported":1.66,"pre":[{"timestamp":1360679400,"date":"2013-02-12","index":5223,"close":46.06,"high":46.26,"low":45.97,"open":46,"volume":1623800},{"timestamp":1360765800,"date":"2013-02-13","index":5224,"close":46.6,"high":46.61,"low":46.08,"open":46.19,"volume":2320500},{"timestamp":1360852200,"date":"2013-02-14","index":5225,"close":46.98,"high":47.16,"low":46.49,"open":46.5,"volume":2299100},{"timestamp":1360938600,"date":"2013-02-15","index":5226,"close":46.34,"high":46.97,"low":45.84,"open":46.74,"volume":3898700},{"timestamp":1361284200,"date":"2013-02-19","index":5227,"close":46.48,"high":46.84,"low":46,"open":46.57,"volume":3173500},{"timestamp":1361370600,"date":"2013-02-20","index":5228,"close":46.57,"high":48.24,"low":46.57,"open":46.86,"volume":4375000},{"timestamp":1361457000,"date":"2013-02-21","index":5229,"close":46.51,"high":46.79,"low":46.11,"open":46.41,"volume":2213500},{"timestamp":1361543400,"date":"2013-02-22","index":5230,"close":46.19,"high":46.75,"low":46.06,"open":46.63,"volume":2003600},{"timestamp":1361802600,"date":"2013-02-25","index":5231,"close":45.51,"high":46.47,"low":45.51,"open":46.27,"volume":1849400},{"timestamp":1361889000,"date":"2013-02-26","index":5232,"close":45.64,"high":45.95,"low":45.23,"open":45.8,"volume":1981600},{"timestamp":1361975400,"date":"2013-02-27","index":5233,"close":46.61,"high":46.63,"low":45.54,"open":45.72,"volume":2856500}],"post":[{"timestamp":1362061800,"date":"2013-02-28","index":5234,"close":46.1,"high":46.64,"low":44.57,"open":45,"volume":7820100},{"timestamp":1362148200,"date":"2013-03-01","index":5235,"close":46.17,"high":46.33,"low":45.85,"open":46,"volume":3322500},{"timestamp":1362407400,"date":"2013-03-04","index":5236,"close":46.39,"high":46.76,"low":46.08,"open":46.14,"volume":2007400},{"timestamp":1362493800,"date":"2013-03-05","index":5237,"close":46.67,"high":46.77,"low":46.22,"open":46.41,"volume":2248200},{"timestamp":1362580200,"date":"2013-03-06","index":5238,"close":46.27,"high":46.77,"low":46.15,"open":46.66,"volume":1606600},{"timestamp":1362666600,"date":"2013-03-07","index":5239,"close":46.19,"high":46.64,"low":46.12,"open":46.43,"volume":1397300},{"timestamp":1362753000,"date":"2013-03-08","index":5240,"close":46.66,"high":46.91,"low":46.07,"open":46.31,"volume":2549300},{"timestamp":1363008600,"date":"2013-03-11","index":5241,"close":47.05,"high":47.05,"low":46.23,"open":46.38,"volume":1792500},{"timestamp":1363095000,"date":"2013-03-12","index":5242,"close":47.33,"high":47.56,"low":46.92,"open":47.01,"volume":2234500},{"timestamp":1363181400,"date":"2013-03-13","index":5243,"close":48.82,"high":48.98,"low":47.45,"open":47.46,"volume":3966600},{"timestamp":1363267800,"date":"2013-03-14","index":5244,"close":49.08,"high":49.2,"low":48.69,"open":48.9,"volume":2499700}]},{"date":"2012-11-08","estimated":0.88,"reported":0.91,"pre":[{"timestamp":1350912600,"date":"2012-10-22","index":5148,"close":52.37,"high":52.92,"low":52.03,"open":52.92,"volume":2255400},{"timestamp":1350999000,"date":"2012-10-23","index":5149,"close":51.71,"high":52.01,"low":51.4,"open":51.96,"volume":2253800},{"timestamp":1351085400,"date":"2012-10-24","index":5150,"close":51.36,"high":51.82,"low":51.03,"open":51.8,"volume":2785000},{"timestamp":1351171800,"date":"2012-10-25","index":5151,"close":51.59,"high":51.72,"low":50.93,"open":51.69,"volume":1907100},{"timestamp":1351258200,"date":"2012-10-26","index":5152,"close":52.34,"high":52.78,"low":51.39,"open":51.51,"volume":3052300},{"timestamp":1351690200,"date":"2012-10-31","index":5153,"close":53.28,"high":53.72,"low":52.51,"open":52.89,"volume":4158000},{"timestamp":1351776600,"date":"2012-11-01","index":5154,"close":54.99,"high":55.25,"low":54.2,"open":54.73,"volume":6015400},{"timestamp":1351863000,"date":"2012-11-02","index":5155,"close":54.55,"high":55.21,"low":54.55,"open":55.12,"volume":2917600},{"timestamp":1352125800,"date":"2012-11-05","index":5156,"close":54.93,"high":55,"low":54.41,"open":54.45,"volume":2911500},{"timestamp":1352212200,"date":"2012-11-06","index":5157,"close":55.11,"high":55.11,"low":54.8,"open":55,"volume":4325700},{"timestamp":1352298600,"date":"2012-11-07","index":5158,"close":54.32,"high":55.03,"low":53.95,"open":54.75,"volume":2501600}],"post":[{"timestamp":1352385000,"date":"2012-11-08","index":5159,"close":51.55,"high":53.38,"low":51.51,"open":52.4,"volume":6280200},{"timestamp":1352471400,"date":"2012-11-09","index":5160,"close":51.66,"high":52.51,"low":51.05,"open":51.2,"volume":3137100},{"timestamp":1352730600,"date":"2012-11-12","index":5161,"close":51.18,"high":51.74,"low":51.11,"open":51.74,"volume":2132100},{"timestamp":1352817000,"date":"2012-11-13","index":5162,"close":51.11,"high":51.87,"low":50.88,"open":51.07,"volume":1789000},{"timestamp":1352903400,"date":"2012-11-14","index":5163,"close":51.23,"high":51.97,"low":51.14,"open":51.36,"volume":2514300},{"timestamp":1352989800,"date":"2012-11-15","index":5164,"close":51.19,"high":51.59,"low":50.69,"open":51.26,"volume":2172700},{"timestamp":1353076200,"date":"2012-11-16","index":5165,"close":51.03,"high":51.48,"low":50.7,"open":51.46,"volume":2617100},{"timestamp":1353335400,"date":"2012-11-19","index":5166,"close":52.23,"high":52.23,"low":51.29,"open":51.34,"volume":2192700},{"timestamp":1353421800,"date":"2012-11-20","index":5167,"close":52.14,"high":52.35,"low":51.59,"open":52.24,"volume":1541900},{"timestamp":1353508200,"date":"2012-11-21","index":5168,"close":51.97,"high":52.22,"low":51.63,"open":52.12,"volume":2247200},{"timestamp":1353681000,"date":"2012-11-23","index":5169,"close":52.25,"high":52.35,"low":51.63,"open":52.27,"volume":1357900}]},{"date":"2012-08-09","estimated":0.96,"reported":1,"pre":[{"timestamp":1343223000,"date":"2012-07-25","index":5086,"close":47.86,"high":48.38,"low":47.26,"open":48.29,"volume":3267500},{"timestamp":1343309400,"date":"2012-07-26","index":5087,"close":47.6,"high":48.64,"low":47.14,"open":48.61,"volume":3440100},{"timestamp":1343395800,"date":"2012-07-27","index":5088,"close":49.27,"high":49.69,"low":48.01,"open":48.03,"volume":4084100},{"timestamp":1343655000,"date":"2012-07-30","index":5089,"close":49.81,"high":50.17,"low":48.98,"open":49.2,"volume":2436600},{"timestamp":1343741400,"date":"2012-07-31","index":5090,"close":49.72,"high":50.29,"low":49.24,"open":49.53,"volume":3298700},{"timestamp":1343827800,"date":"2012-08-01","index":5091,"close":49.73,"high":50.96,"low":49.31,"open":50,"volume":3920900},{"timestamp":1343914200,"date":"2012-08-02","index":5092,"close":50.14,"high":51.85,"low":49.77,"open":49.83,"volume":3861200},{"timestamp":1344000600,"date":"2012-08-03","index":5093,"close":51.11,"high":51.72,"low":50.34,"open":51.17,"volume":3000800},{"timestamp":1344259800,"date":"2012-08-06","index":5094,"close":52.02,"high":52.15,"low":51.19,"open":51.25,"volume":3358000},{"timestamp":1344346200,"date":"2012-08-07","index":5095,"close":51.83,"high":52.38,"low":51.78,"open":52.37,"volume":2608500},{"timestamp":1344432600,"date":"2012-08-08","index":5096,"close":52.06,"high":52.33,"low":51.45,"open":51.58,"volume":2220800}],"post":[{"timestamp":1344519000,"date":"2012-08-09","index":5097,"close":51.42,"high":53.24,"low":51,"open":52.83,"volume":7603500},{"timestamp":1344605400,"date":"2012-08-10","index":5098,"close":51,"high":51.29,"low":50.29,"open":50.97,"volume":4847900},{"timestamp":1344864600,"date":"2012-08-13","index":5099,"close":50.63,"high":51.62,"low":50.56,"open":50.94,"volume":2950100},{"timestamp":1344951000,"date":"2012-08-14","index":5100,"close":50.71,"high":51,"low":50.47,"open":50.84,"volume":2873000},{"timestamp":1345037400,"date":"2012-08-15","index":5101,"close":51.03,"high":51.23,"low":50.62,"open":50.67,"volume":3000700},{"timestamp":1345123800,"date":"2012-08-16","index":5102,"close":51.36,"high":51.59,"low":50.8,"open":50.91,"volume":1831800},{"timestamp":1345210200,"date":"2012-08-17","index":5103,"close":51.96,"high":51.98,"low":51.27,"open":51.39,"volume":1722600},{"timestamp":1345469400,"date":"2012-08-20","index":5104,"close":51.93,"high":52,"low":51.65,"open":51.7,"volume":1478300},{"timestamp":1345555800,"date":"2012-08-21","index":5105,"close":51.7,"high":52.04,"low":51.46,"open":51.93,"volume":1816100},{"timestamp":1345642200,"date":"2012-08-22","index":5106,"close":51.49,"high":51.95,"low":51.27,"open":51.63,"volume":2482300},{"timestamp":1345728600,"date":"2012-08-23","index":5107,"close":51.45,"high":51.79,"low":51.22,"open":51.52,"volume":2165000}]},{"date":"2012-05-10","estimated":0.61,"reported":0.63,"pre":[{"timestamp":1335360600,"date":"2012-04-25","index":5023,"close":49.76,"high":50.06,"low":49.45,"open":49.76,"volume":2424000},{"timestamp":1335447000,"date":"2012-04-26","index":5024,"close":50.27,"high":50.72,"low":49.65,"open":49.81,"volume":2650400},{"timestamp":1335533400,"date":"2012-04-27","index":5025,"close":50.8,"high":51.44,"low":49.96,"open":50.3,"volume":2904200},{"timestamp":1335792600,"date":"2012-04-30","index":5026,"close":50.13,"high":50.72,"low":49.94,"open":50.64,"volume":2782600},{"timestamp":1335879000,"date":"2012-05-01","index":5027,"close":50.34,"high":50.66,"low":49.46,"open":49.96,"volume":3147100},{"timestamp":1335965400,"date":"2012-05-02","index":5028,"close":50.69,"high":51,"low":50.16,"open":50.24,"volume":2974200},{"timestamp":1336051800,"date":"2012-05-03","index":5029,"close":51.25,"high":51.7,"low":50.35,"open":50.49,"volume":5965300},{"timestamp":1336138200,"date":"2012-05-04","index":5030,"close":50.05,"high":51.24,"low":49.77,"open":51.22,"volume":6162100},{"timestamp":1336397400,"date":"2012-05-07","index":5031,"close":50.21,"high":50.48,"low":49.86,"open":49.93,"volume":3327400},{"timestamp":1336483800,"date":"2012-05-08","index":5032,"close":50.86,"high":51.2,"low":49.45,"open":49.86,"volume":6574000},{"timestamp":1336570200,"date":"2012-05-09","index":5033,"close":50.86,"high":51.55,"low":50.18,"open":50.4,"volume":5586200}],"post":[{"timestamp":1336656600,"date":"2012-05-10","index":5034,"close":48.66,"high":50.04,"low":48.36,"open":49.58,"volume":12675800},{"timestamp":1336743000,"date":"2012-05-11","index":5035,"close":48.18,"high":48.78,"low":48.06,"open":48.51,"volume":4895900},{"timestamp":1337002200,"date":"2012-05-14","index":5036,"close":47.26,"high":48.17,"low":47.22,"open":47.89,"volume":3471800},{"timestamp":1337088600,"date":"2012-05-15","index":5037,"close":46.9,"high":47.38,"low":46.66,"open":47,"volume":4481200},{"timestamp":1337175000,"date":"2012-05-16","index":5038,"close":46.84,"high":47.36,"low":46.14,"open":46.91,"volume":5490500},{"timestamp":1337261400,"date":"2012-05-17","index":5039,"close":46.42,"high":47.77,"low":46.38,"open":47.13,"volume":5774000},{"timestamp":1337347800,"date":"2012-05-18","index":5040,"close":47.19,"high":47.76,"low":46.67,"open":46.68,"volume":4718000},{"timestamp":1337607000,"date":"2012-05-21","index":5041,"close":47.76,"high":47.92,"low":47.09,"open":47.28,"volume":2911400},{"timestamp":1337693400,"date":"2012-05-22","index":5042,"close":48.66,"high":49,"low":47.74,"open":47.91,"volume":3706900},{"timestamp":1337779800,"date":"2012-05-23","index":5043,"close":48.93,"high":49.08,"low":48.19,"open":48.5,"volume":2561700},{"timestamp":1337866200,"date":"2012-05-24","index":5044,"close":50.04,"high":50.12,"low":49,"open":49.09,"volume":3365000}]},{"date":"2012-02-23","estimated":1.8,"reported":1.81,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":4969,"close":50.07,"high":50.45,"low":48.55,"open":48.75,"volume":5844500},{"timestamp":1328711400,"date":"2012-02-08","index":4970,"close":50.14,"high":50.44,"low":49.75,"open":50.04,"volume":3692400},{"timestamp":1328797800,"date":"2012-02-09","index":4971,"close":50.46,"high":50.5,"low":49.81,"open":50.07,"volume":3803400},{"timestamp":1328884200,"date":"2012-02-10","index":4972,"close":49.88,"high":49.95,"low":49.45,"open":49.95,"volume":3334800},{"timestamp":1329143400,"date":"2012-02-13","index":4973,"close":50.31,"high":50.45,"low":49.86,"open":50.21,"volume":2444700},{"timestamp":1329229800,"date":"2012-02-14","index":4974,"close":50.9,"high":51.04,"low":50,"open":50.29,"volume":3159600},{"timestamp":1329316200,"date":"2012-02-15","index":4975,"close":50.85,"high":51,"low":50.58,"open":51,"volume":3206200},{"timestamp":1329402600,"date":"2012-02-16","index":4976,"close":51.97,"high":52.13,"low":50.75,"open":50.8,"volume":4016400},{"timestamp":1329489000,"date":"2012-02-17","index":4977,"close":51.8,"high":52.42,"low":51.54,"open":51.97,"volume":2745000},{"timestamp":1329834600,"date":"2012-02-21","index":4978,"close":51.79,"high":52.68,"low":51.49,"open":52.03,"volume":4187400},{"timestamp":1329921000,"date":"2012-02-22","index":4979,"close":52.19,"high":52.5,"low":51.55,"open":51.88,"volume":4348700}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":4980,"close":49.11,"high":50.65,"low":48.91,"open":50.58,"volume":9481000},{"timestamp":1330093800,"date":"2012-02-24","index":4981,"close":49.44,"high":49.79,"low":49.01,"open":49.15,"volume":5340900},{"timestamp":1330353000,"date":"2012-02-27","index":4982,"close":49.21,"high":49.43,"low":48.82,"open":49.38,"volume":4278400},{"timestamp":1330439400,"date":"2012-02-28","index":4983,"close":49.55,"high":49.7,"low":48.8,"open":49.23,"volume":2854900},{"timestamp":1330525800,"date":"2012-02-29","index":4984,"close":49.68,"high":50.27,"low":49.19,"open":49.63,"volume":4924700},{"timestamp":1330612200,"date":"2012-03-01","index":4985,"close":48.87,"high":49.85,"low":48.65,"open":49.19,"volume":5071400},{"timestamp":1330698600,"date":"2012-03-02","index":4986,"close":48.4,"high":49.03,"low":48.12,"open":48.93,"volume":3128000},{"timestamp":1330957800,"date":"2012-03-05","index":4987,"close":48.12,"high":48.36,"low":47.4,"open":47.97,"volume":2596400},{"timestamp":1331044200,"date":"2012-03-06","index":4988,"close":48.23,"high":48.86,"low":47.78,"open":47.84,"volume":3945500},{"timestamp":1331130600,"date":"2012-03-07","index":4989,"close":48.22,"high":48.47,"low":47.89,"open":48.26,"volume":2243200},{"timestamp":1331217000,"date":"2012-03-08","index":4990,"close":49.05,"high":49.23,"low":48.35,"open":48.43,"volume":2098000}]},{"date":"2011-11-10","estimated":0.79,"reported":0.8,"pre":[{"timestamp":1319635800,"date":"2011-10-26","index":4899,"close":52.32,"high":53.77,"low":51.71,"open":53.64,"volume":4422400},{"timestamp":1319722200,"date":"2011-10-27","index":4900,"close":54.7,"high":54.86,"low":52.79,"open":53.71,"volume":4619300},{"timestamp":1319808600,"date":"2011-10-28","index":4901,"close":53.07,"high":54.74,"low":52.28,"open":54.03,"volume":4669000},{"timestamp":1320067800,"date":"2011-10-31","index":4902,"close":53.01,"high":53.5,"low":52.43,"open":52.6,"volume":2932400},{"timestamp":1320154200,"date":"2011-11-01","index":4903,"close":53.18,"high":53.75,"low":51.43,"open":51.63,"volume":5499400},{"timestamp":1320240600,"date":"2011-11-02","index":4904,"close":54.5,"high":54.56,"low":53.33,"open":53.84,"volume":4011700},{"timestamp":1320327000,"date":"2011-11-03","index":4905,"close":55.8,"high":56.39,"low":53.05,"open":54.56,"volume":6364000},{"timestamp":1320413400,"date":"2011-11-04","index":4906,"close":56.08,"high":56.23,"low":55.07,"open":55.25,"volume":2804300},{"timestamp":1320676200,"date":"2011-11-07","index":4907,"close":55.85,"high":56.63,"low":55.42,"open":55.69,"volume":2078000},{"timestamp":1320762600,"date":"2011-11-08","index":4908,"close":55.68,"high":56.36,"low":54.58,"open":56.31,"volume":3297800},{"timestamp":1320849000,"date":"2011-11-09","index":4909,"close":54.29,"high":54.99,"low":53.77,"open":54.45,"volume":3994700}],"post":[{"timestamp":1320935400,"date":"2011-11-10","index":4910,"close":55.36,"high":56.53,"low":54.94,"open":55.51,"volume":6355600},{"timestamp":1321021800,"date":"2011-11-11","index":4911,"close":56.52,"high":56.66,"low":55.59,"open":55.9,"volume":3589400},{"timestamp":1321281000,"date":"2011-11-14","index":4912,"close":55.77,"high":56.62,"low":55.51,"open":55.74,"volume":2608000},{"timestamp":1321367400,"date":"2011-11-15","index":4913,"close":55.76,"high":56.23,"low":55.2,"open":55.43,"volume":2657100},{"timestamp":1321453800,"date":"2011-11-16","index":4914,"close":55.59,"high":56.25,"low":55.15,"open":55.25,"volume":2906100},{"timestamp":1321540200,"date":"2011-11-17","index":4915,"close":54.97,"high":56.19,"low":54.5,"open":55.6,"volume":3784100},{"timestamp":1321626600,"date":"2011-11-18","index":4916,"close":55.34,"high":55.59,"low":54.87,"open":55.45,"volume":2707300},{"timestamp":1321885800,"date":"2011-11-21","index":4917,"close":54.35,"high":54.75,"low":53.25,"open":54.64,"volume":3388400},{"timestamp":1321972200,"date":"2011-11-22","index":4918,"close":53.78,"high":54.66,"low":53.73,"open":54.42,"volume":2853700},{"timestamp":1322058600,"date":"2011-11-23","index":4919,"close":52.14,"high":53.16,"low":52.13,"open":53.12,"volume":3146200},{"timestamp":1322231400,"date":"2011-11-25","index":4920,"close":51.81,"high":52.75,"low":51.64,"open":51.88,"volume":2008300}]},{"date":"2011-08-11","estimated":1.08,"reported":1.09,"pre":[{"timestamp":1311773400,"date":"2011-07-27","index":4835,"close":55,"high":56.13,"low":54.89,"open":55.77,"volume":2155700},{"timestamp":1311859800,"date":"2011-07-28","index":4836,"close":55.17,"high":56.01,"low":55.04,"open":55.07,"volume":2303200},{"timestamp":1311946200,"date":"2011-07-29","index":4837,"close":54.71,"high":55.45,"low":54.21,"open":54.71,"volume":3007600},{"timestamp":1312205400,"date":"2011-08-01","index":4838,"close":54.53,"high":55.21,"low":53.95,"open":55.21,"volume":2966500},{"timestamp":1312291800,"date":"2011-08-02","index":4839,"close":52.48,"high":54.26,"low":52.48,"open":54.1,"volume":3618200},{"timestamp":1312378200,"date":"2011-08-03","index":4840,"close":51.79,"high":52.57,"low":51.12,"open":52.5,"volume":6141900},{"timestamp":1312464600,"date":"2011-08-04","index":4841,"close":47.67,"high":50.04,"low":47.53,"open":49.55,"volume":10862600},{"timestamp":1312551000,"date":"2011-08-05","index":4842,"close":47.3,"high":48.36,"low":46.37,"open":48.29,"volume":8544700},{"timestamp":1312810200,"date":"2011-08-08","index":4843,"close":43.22,"high":46.73,"low":42.98,"open":46.39,"volume":8079900},{"timestamp":1312896600,"date":"2011-08-09","index":4844,"close":46.56,"high":46.59,"low":43.22,"open":43.84,"volume":8097500},{"timestamp":1312983000,"date":"2011-08-10","index":4845,"close":44.29,"high":45.81,"low":44.25,"open":45.66,"volume":6506200}],"post":[{"timestamp":1313069400,"date":"2011-08-11","index":4846,"close":47.5,"high":48.42,"low":46.31,"open":46.4,"volume":8613600},{"timestamp":1313155800,"date":"2011-08-12","index":4847,"close":47.54,"high":48.73,"low":47.11,"open":47.77,"volume":6356000},{"timestamp":1313415000,"date":"2011-08-15","index":4848,"close":47.53,"high":47.91,"low":46.95,"open":47.89,"volume":3444300},{"timestamp":1313501400,"date":"2011-08-16","index":4849,"close":47.53,"high":47.98,"low":46.8,"open":47.07,"volume":3932800},{"timestamp":1313587800,"date":"2011-08-17","index":4850,"close":46.88,"high":48.45,"low":46.33,"open":47.83,"volume":4228600},{"timestamp":1313674200,"date":"2011-08-18","index":4851,"close":45.43,"high":45.77,"low":44.36,"open":45.5,"volume":6596600},{"timestamp":1313760600,"date":"2011-08-19","index":4852,"close":45.12,"high":45.74,"low":44.46,"open":44.69,"volume":3833500},{"timestamp":1314019800,"date":"2011-08-22","index":4853,"close":45.45,"high":46.07,"low":45.21,"open":45.87,"volume":2395100},{"timestamp":1314106200,"date":"2011-08-23","index":4854,"close":47.06,"high":47.14,"low":45.22,"open":45.64,"volume":4009000},{"timestamp":1314192600,"date":"2011-08-24","index":4855,"close":47.5,"high":48,"low":46.7,"open":46.84,"volume":2985200},{"timestamp":1314279000,"date":"2011-08-25","index":4856,"close":46.41,"high":48,"low":46.23,"open":47.77,"volume":3094200}]},{"date":"2011-05-12","estimated":0.73,"reported":0.73,"pre":[{"timestamp":1303911000,"date":"2011-04-27","index":4772,"close":53.35,"high":53.56,"low":53.02,"open":53.16,"volume":3645800},{"timestamp":1303997400,"date":"2011-04-28","index":4773,"close":53.09,"high":53.33,"low":52.74,"open":53.16,"volume":3834600},{"timestamp":1304083800,"date":"2011-04-29","index":4774,"close":52.71,"high":53.18,"low":52.52,"open":53.05,"volume":3665700},{"timestamp":1304343000,"date":"2011-05-02","index":4775,"close":52.77,"high":53.52,"low":52.73,"open":53.41,"volume":3373300},{"timestamp":1304429400,"date":"2011-05-03","index":4776,"close":53.13,"high":53.21,"low":52.57,"open":52.75,"volume":2466500},{"timestamp":1304515800,"date":"2011-05-04","index":4777,"close":53.35,"high":53.51,"low":52.52,"open":53.18,"volume":4200300},{"timestamp":1304602200,"date":"2011-05-05","index":4778,"close":52.79,"high":53.64,"low":51.52,"open":51.84,"volume":9592300},{"timestamp":1304688600,"date":"2011-05-06","index":4779,"close":52.22,"high":53.2,"low":51.99,"open":53.14,"volume":4919500},{"timestamp":1304947800,"date":"2011-05-09","index":4780,"close":52.29,"high":52.38,"low":51.73,"open":52.25,"volume":2015500},{"timestamp":1305034200,"date":"2011-05-10","index":4781,"close":52.93,"high":53.11,"low":52.13,"open":52.39,"volume":2940000},{"timestamp":1305120600,"date":"2011-05-11","index":4782,"close":53.61,"high":53.65,"low":52.65,"open":53.25,"volume":6313000}],"post":[{"timestamp":1305207000,"date":"2011-05-12","index":4783,"close":55.68,"high":55.9,"low":53.65,"open":54,"volume":9691500},{"timestamp":1305293400,"date":"2011-05-13","index":4784,"close":55.17,"high":56.27,"low":54.89,"open":55.55,"volume":5710700},{"timestamp":1305552600,"date":"2011-05-16","index":4785,"close":55.35,"high":55.49,"low":54.93,"open":55.1,"volume":3431700},{"timestamp":1305639000,"date":"2011-05-17","index":4786,"close":55.65,"high":56.2,"low":55.06,"open":55.1,"volume":3531400},{"timestamp":1305725400,"date":"2011-05-18","index":4787,"close":56.49,"high":56.56,"low":55.75,"open":56.01,"volume":3858800},{"timestamp":1305811800,"date":"2011-05-19","index":4788,"close":56.57,"high":56.75,"low":56.27,"open":56.59,"volume":2699700},{"timestamp":1305898200,"date":"2011-05-20","index":4789,"close":54.66,"high":56.4,"low":54.4,"open":56.36,"volume":6538700},{"timestamp":1306157400,"date":"2011-05-23","index":4790,"close":54.98,"high":55.1,"low":53.49,"open":54.17,"volume":2801800},{"timestamp":1306243800,"date":"2011-05-24","index":4791,"close":54.53,"high":55.08,"low":54.21,"open":55,"volume":3416400},{"timestamp":1306330200,"date":"2011-05-25","index":4792,"close":54.21,"high":54.42,"low":53.67,"open":54.29,"volume":3293300},{"timestamp":1306416600,"date":"2011-05-26","index":4793,"close":54.21,"high":54.43,"low":53.98,"open":54.05,"volume":3135100}]},{"date":"2011-02-24","estimated":1.66,"reported":1.66,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":4718,"close":52.3,"high":52.31,"low":51.4,"open":51.62,"volume":4243300},{"timestamp":1297261800,"date":"2011-02-09","index":4719,"close":52.8,"high":53.3,"low":52.21,"open":52.3,"volume":3923600},{"timestamp":1297348200,"date":"2011-02-10","index":4720,"close":53,"high":53.04,"low":52.29,"open":52.48,"volume":2529900},{"timestamp":1297434600,"date":"2011-02-11","index":4721,"close":52.75,"high":52.87,"low":52.42,"open":52.82,"volume":2607200},{"timestamp":1297693800,"date":"2011-02-14","index":4722,"close":52.33,"high":52.85,"low":52.1,"open":52.8,"volume":2357200},{"timestamp":1297780200,"date":"2011-02-15","index":4723,"close":52.36,"high":52.46,"low":52,"open":52.25,"volume":2833200},{"timestamp":1297866600,"date":"2011-02-16","index":4724,"close":53.2,"high":53.27,"low":52.01,"open":52.55,"volume":5052400},{"timestamp":1297953000,"date":"2011-02-17","index":4725,"close":53.54,"high":53.63,"low":52.65,"open":52.98,"volume":4367600},{"timestamp":1298039400,"date":"2011-02-18","index":4726,"close":53.42,"high":53.62,"low":53.17,"open":53.54,"volume":3667800},{"timestamp":1298385000,"date":"2011-02-22","index":4727,"close":52.23,"high":53.18,"low":52.02,"open":52.95,"volume":4625300},{"timestamp":1298471400,"date":"2011-02-23","index":4728,"close":52.02,"high":52.21,"low":51.03,"open":52.1,"volume":5162100}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":4729,"close":53.8,"high":54.62,"low":52.51,"open":53.64,"volume":7895300},{"timestamp":1298644200,"date":"2011-02-25","index":4730,"close":53.34,"high":54.78,"low":53.01,"open":54.1,"volume":4110100},{"timestamp":1298903400,"date":"2011-02-28","index":4731,"close":53.89,"high":53.94,"low":53.22,"open":53.51,"volume":2876400},{"timestamp":1298989800,"date":"2011-03-01","index":4732,"close":53.28,"high":54.15,"low":53.24,"open":53.91,"volume":3294700},{"timestamp":1299076200,"date":"2011-03-02","index":4733,"close":54.04,"high":54.19,"low":53.11,"open":53.21,"volume":4306300},{"timestamp":1299162600,"date":"2011-03-03","index":4734,"close":54.29,"high":54.71,"low":53.48,"open":54.29,"volume":4769000},{"timestamp":1299249000,"date":"2011-03-04","index":4735,"close":54.08,"high":54.45,"low":53.27,"open":54.19,"volume":4216200},{"timestamp":1299508200,"date":"2011-03-07","index":4736,"close":53.55,"high":54.49,"low":53.49,"open":54.1,"volume":3865200},{"timestamp":1299594600,"date":"2011-03-08","index":4737,"close":54.23,"high":54.37,"low":53.36,"open":53.68,"volume":2652900},{"timestamp":1299681000,"date":"2011-03-09","index":4738,"close":55.69,"high":55.77,"low":54.2,"open":54.25,"volume":3934100},{"timestamp":1299767400,"date":"2011-03-10","index":4739,"close":55.06,"high":55.92,"low":55.04,"open":55.1,"volume":4185500}]},{"date":"2010-11-10","estimated":0.63,"reported":0.63,"pre":[{"timestamp":1288099800,"date":"2010-10-26","index":4646,"close":52.48,"high":53.11,"low":51.93,"open":52.62,"volume":3817400},{"timestamp":1288186200,"date":"2010-10-27","index":4647,"close":51.91,"high":52.19,"low":51.26,"open":52.1,"volume":3831900},{"timestamp":1288272600,"date":"2010-10-28","index":4648,"close":51.99,"high":52.42,"low":51.4,"open":52.17,"volume":2621000},{"timestamp":1288359000,"date":"2010-10-29","index":4649,"close":51.22,"high":51.92,"low":51,"open":51.8,"volume":4634000},{"timestamp":1288618200,"date":"2010-11-01","index":4650,"close":51.64,"high":52.03,"low":51.02,"open":51.45,"volume":4544800},{"timestamp":1288704600,"date":"2010-11-02","index":4651,"close":51.23,"high":51.9,"low":50.98,"open":51.74,"volume":6139200},{"timestamp":1288791000,"date":"2010-11-03","index":4652,"close":50.76,"high":51.48,"low":50.09,"open":51.37,"volume":6549600},{"timestamp":1288877400,"date":"2010-11-04","index":4653,"close":51.92,"high":52.18,"low":48.99,"open":50.97,"volume":24136800},{"timestamp":1288963800,"date":"2010-11-05","index":4654,"close":53.3,"high":53.35,"low":51.3,"open":52,"volume":6575500},{"timestamp":1289226600,"date":"2010-11-08","index":4655,"close":53.25,"high":53.35,"low":52.62,"open":53.35,"volume":3812500},{"timestamp":1289313000,"date":"2010-11-09","index":4656,"close":52.29,"high":53.35,"low":52,"open":53.24,"volume":3481700}],"post":[{"timestamp":1289399400,"date":"2010-11-10","index":4657,"close":52.26,"high":52.84,"low":51.51,"open":52.57,"volume":4351900},{"timestamp":1289485800,"date":"2010-11-11","index":4658,"close":52.41,"high":52.88,"low":51.7,"open":52.2,"volume":7198500},{"timestamp":1289572200,"date":"2010-11-12","index":4659,"close":51.42,"high":52.5,"low":50.77,"open":52,"volume":5813000},{"timestamp":1289831400,"date":"2010-11-15","index":4660,"close":50.95,"high":51.92,"low":50.81,"open":51.43,"volume":3356700},{"timestamp":1289917800,"date":"2010-11-16","index":4661,"close":50.65,"high":51.22,"low":50.25,"open":50.63,"volume":5406900},{"timestamp":1290004200,"date":"2010-11-17","index":4662,"close":52.8,"high":52.85,"low":50.71,"open":50.72,"volume":8585300},{"timestamp":1290090600,"date":"2010-11-18","index":4663,"close":53.62,"high":54.32,"low":53.47,"open":53.92,"volume":5648800},{"timestamp":1290177000,"date":"2010-11-19","index":4664,"close":55.01,"high":55.09,"low":53.4,"open":53.65,"volume":6131400},{"timestamp":1290436200,"date":"2010-11-22","index":4665,"close":55.37,"high":55.95,"low":54.54,"open":54.73,"volume":5293500},{"timestamp":1290522600,"date":"2010-11-23","index":4666,"close":55.84,"high":55.98,"low":54.86,"open":54.92,"volume":5353300},{"timestamp":1290609000,"date":"2010-11-24","index":4667,"close":57.55,"high":57.58,"low":56.05,"open":56.18,"volume":5667900}]},{"date":"2010-08-12","estimated":0.82,"reported":0.84,"pre":[{"timestamp":1280323800,"date":"2010-07-28","index":4583,"close":47.9,"high":48.64,"low":47.8,"open":48.37,"volume":2654600},{"timestamp":1280410200,"date":"2010-07-29","index":4584,"close":47.25,"high":48.38,"low":46.63,"open":48.25,"volume":4295300},{"timestamp":1280496600,"date":"2010-07-30","index":4585,"close":47.69,"high":47.88,"low":46.51,"open":46.89,"volume":3807500},{"timestamp":1280755800,"date":"2010-08-02","index":4586,"close":48.99,"high":49.41,"low":48.04,"open":48.29,"volume":5231700},{"timestamp":1280842200,"date":"2010-08-03","index":4587,"close":46.95,"high":49.12,"low":46.78,"open":49.11,"volume":5212100},{"timestamp":1280928600,"date":"2010-08-04","index":4588,"close":47.09,"high":47.47,"low":46.79,"open":47.19,"volume":4307100},{"timestamp":1281015000,"date":"2010-08-05","index":4589,"close":49,"high":49.04,"low":46.8,"open":47.08,"volume":9008600},{"timestamp":1281101400,"date":"2010-08-06","index":4590,"close":48.63,"high":49.02,"low":47.93,"open":48.18,"volume":4552700},{"timestamp":1281360600,"date":"2010-08-09","index":4591,"close":48.86,"high":49.01,"low":48.48,"open":48.81,"volume":3663600},{"timestamp":1281447000,"date":"2010-08-10","index":4592,"close":48.43,"high":48.65,"low":47.98,"open":48.55,"volume":4052900},{"timestamp":1281533400,"date":"2010-08-11","index":4593,"close":47.78,"high":48.35,"low":47.44,"open":48.35,"volume":3880700}],"post":[{"timestamp":1281619800,"date":"2010-08-12","index":4594,"close":46.5,"high":46.99,"low":45.57,"open":46.46,"volume":15119200},{"timestamp":1281706200,"date":"2010-08-13","index":4595,"close":44.99,"high":46.46,"low":44.94,"open":46.27,"volume":5964600},{"timestamp":1281965400,"date":"2010-08-16","index":4596,"close":44.27,"high":44.78,"low":44.07,"open":44.58,"volume":4898900},{"timestamp":1282051800,"date":"2010-08-17","index":4597,"close":45.31,"high":45.51,"low":44.47,"open":44.67,"volume":4348600},{"timestamp":1282138200,"date":"2010-08-18","index":4598,"close":47,"high":47.29,"low":44.99,"open":45.25,"volume":6347200},{"timestamp":1282224600,"date":"2010-08-19","index":4599,"close":46.72,"high":47.13,"low":46.49,"open":46.75,"volume":5215700},{"timestamp":1282311000,"date":"2010-08-20","index":4600,"close":46.32,"high":46.64,"low":45.81,"open":46.39,"volume":4930200},{"timestamp":1282570200,"date":"2010-08-23","index":4601,"close":46.64,"high":46.93,"low":45.97,"open":46.39,"volume":3564700},{"timestamp":1282656600,"date":"2010-08-24","index":4602,"close":46.21,"high":46.45,"low":45.83,"open":46.11,"volume":5587700},{"timestamp":1282743000,"date":"2010-08-25","index":4603,"close":47.62,"high":47.98,"low":45.89,"open":45.89,"volume":6219900},{"timestamp":1282829400,"date":"2010-08-26","index":4604,"close":46.97,"high":47.93,"low":46.97,"open":47.7,"volume":4836300}]},{"date":"2010-05-13","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1272461400,"date":"2010-04-28","index":4520,"close":56.42,"high":57.51,"low":56.19,"open":56.83,"volume":3231200},{"timestamp":1272547800,"date":"2010-04-29","index":4521,"close":56.56,"high":57.5,"low":56.28,"open":56.67,"volume":2593400},{"timestamp":1272634200,"date":"2010-04-30","index":4522,"close":54.99,"high":56.72,"low":54.8,"open":56.56,"volume":3743800},{"timestamp":1272893400,"date":"2010-05-03","index":4523,"close":56.97,"high":57.24,"low":55.07,"open":55.07,"volume":3621500},{"timestamp":1272979800,"date":"2010-05-04","index":4524,"close":55.66,"high":56.66,"low":55.47,"open":56.64,"volume":4300300},{"timestamp":1273066200,"date":"2010-05-05","index":4525,"close":56.1,"high":57.31,"low":55.05,"open":55.09,"volume":3717700},{"timestamp":1273152600,"date":"2010-05-06","index":4526,"close":54.57,"high":56.84,"low":53.03,"open":55.81,"volume":5541900},{"timestamp":1273239000,"date":"2010-05-07","index":4527,"close":53.68,"high":57.09,"low":52.67,"open":54.3,"volume":6525400},{"timestamp":1273498200,"date":"2010-05-10","index":4528,"close":56.55,"high":56.55,"low":55.28,"open":55.55,"volume":4838900},{"timestamp":1273584600,"date":"2010-05-11","index":4529,"close":56.72,"high":57.35,"low":55.9,"open":55.9,"volume":3818500},{"timestamp":1273671000,"date":"2010-05-12","index":4530,"close":57.15,"high":57.29,"low":56.24,"open":56.96,"volume":3661000}],"post":[{"timestamp":1273757400,"date":"2010-05-13","index":4531,"close":53.81,"high":56.64,"low":53.61,"open":56.64,"volume":13095400},{"timestamp":1273843800,"date":"2010-05-14","index":4532,"close":53.45,"high":54.49,"low":52.97,"open":54.27,"volume":5006700},{"timestamp":1274103000,"date":"2010-05-17","index":4533,"close":53.64,"high":53.99,"low":52.73,"open":53.45,"volume":4161100},{"timestamp":1274189400,"date":"2010-05-18","index":4534,"close":52.67,"high":54.47,"low":52.5,"open":54.06,"volume":3856400},{"timestamp":1274275800,"date":"2010-05-19","index":4535,"close":52.53,"high":53.34,"low":51.9,"open":52.42,"volume":3981800},{"timestamp":1274362200,"date":"2010-05-20","index":4536,"close":51.02,"high":52.13,"low":50.89,"open":51.24,"volume":4963400},{"timestamp":1274448600,"date":"2010-05-21","index":4537,"close":51.77,"high":52.21,"low":50.29,"open":50.29,"volume":6204000},{"timestamp":1274707800,"date":"2010-05-24","index":4538,"close":50.97,"high":52.04,"low":50.93,"open":51.63,"volume":3573300},{"timestamp":1274794200,"date":"2010-05-25","index":4539,"close":50.78,"high":50.9,"low":49.43,"open":49.9,"volume":5940400},{"timestamp":1274880600,"date":"2010-05-26","index":4540,"close":49.41,"high":51.03,"low":49.22,"open":51.03,"volume":5341400},{"timestamp":1274967000,"date":"2010-05-27","index":4541,"close":50.52,"high":50.56,"low":49.23,"open":50.08,"volume":6582700}]},{"date":"2010-02-25","estimated":1.37,"reported":1.4,"pre":[{"timestamp":1265725800,"date":"2010-02-09","index":4466,"close":49.85,"high":50.2,"low":49.2,"open":49.72,"volume":4549700},{"timestamp":1265812200,"date":"2010-02-10","index":4467,"close":49.7,"high":50.26,"low":49.46,"open":49.86,"volume":3253500},{"timestamp":1265898600,"date":"2010-02-11","index":4468,"close":49.44,"high":49.79,"low":49.11,"open":49.49,"volume":3765400},{"timestamp":1265985000,"date":"2010-02-12","index":4469,"close":49.83,"high":50.03,"low":48.77,"open":49.05,"volume":2976600},{"timestamp":1266330600,"date":"2010-02-16","index":4470,"close":50.65,"high":50.73,"low":49.92,"open":50.13,"volume":2610000},{"timestamp":1266417000,"date":"2010-02-17","index":4471,"close":51.21,"high":51.32,"low":50.78,"open":50.9,"volume":2202500},{"timestamp":1266503400,"date":"2010-02-18","index":4472,"close":51.36,"high":51.51,"low":50.56,"open":51.03,"volume":2721000},{"timestamp":1266589800,"date":"2010-02-19","index":4473,"close":51.74,"high":51.94,"low":51.3,"open":51.32,"volume":2528300},{"timestamp":1266849000,"date":"2010-02-22","index":4474,"close":51.13,"high":51.77,"low":51.07,"open":51.77,"volume":2983300},{"timestamp":1266935400,"date":"2010-02-23","index":4475,"close":50.93,"high":51.54,"low":50.39,"open":50.53,"volume":2924000},{"timestamp":1267021800,"date":"2010-02-24","index":4476,"close":51.59,"high":51.67,"low":50.5,"open":51.15,"volume":4503500}],"post":[{"timestamp":1267108200,"date":"2010-02-25","index":4477,"close":54.08,"high":54.45,"low":51.01,"open":51.01,"volume":10299500},{"timestamp":1267194600,"date":"2010-02-26","index":4478,"close":53.82,"high":54.56,"low":53.82,"open":54.13,"volume":3269800},{"timestamp":1267453800,"date":"2010-03-01","index":4479,"close":53.94,"high":54.35,"low":53.75,"open":54.07,"volume":2632600},{"timestamp":1267540200,"date":"2010-03-02","index":4480,"close":53.23,"high":54.2,"low":53.03,"open":53.99,"volume":4071700},{"timestamp":1267626600,"date":"2010-03-03","index":4481,"close":53.1,"high":53.41,"low":52.65,"open":53.34,"volume":3111600},{"timestamp":1267713000,"date":"2010-03-04","index":4482,"close":53.79,"high":53.84,"low":52.41,"open":52.41,"volume":5647800},{"timestamp":1267799400,"date":"2010-03-05","index":4483,"close":54.7,"high":54.77,"low":53.68,"open":54.14,"volume":3651700},{"timestamp":1268058600,"date":"2010-03-08","index":4484,"close":54.46,"high":54.88,"low":54.32,"open":54.77,"volume":2248800},{"timestamp":1268145000,"date":"2010-03-09","index":4485,"close":54.1,"high":54.44,"low":53.93,"open":54.13,"volume":2312300},{"timestamp":1268231400,"date":"2010-03-10","index":4486,"close":53.13,"high":54.56,"low":52.88,"open":54.09,"volume":5911800},{"timestamp":1268317800,"date":"2010-03-11","index":4487,"close":53.25,"high":53.25,"low":52.59,"open":52.92,"volume":4532500}]},{"date":"2009-11-12","estimated":0.61,"reported":0.63,"pre":[{"timestamp":1256736600,"date":"2009-10-28","index":4396,"close":56.82,"high":58.35,"low":56.76,"open":57.79,"volume":3539000},{"timestamp":1256823000,"date":"2009-10-29","index":4397,"close":58.23,"high":58.8,"low":57.1,"open":57.64,"volume":4254200},{"timestamp":1256909400,"date":"2009-10-30","index":4398,"close":57.22,"high":58.69,"low":56.96,"open":58.46,"volume":5377200},{"timestamp":1257172200,"date":"2009-11-02","index":4399,"close":57.73,"high":58.07,"low":56.23,"open":57.51,"volume":4119300},{"timestamp":1257258600,"date":"2009-11-03","index":4400,"close":56.71,"high":57.66,"low":55.59,"open":57.28,"volume":6518600},{"timestamp":1257345000,"date":"2009-11-04","index":4401,"close":56.54,"high":57.78,"low":56.13,"open":57,"volume":5000400},{"timestamp":1257431400,"date":"2009-11-05","index":4402,"close":55.95,"high":56.42,"low":53.36,"open":54.35,"volume":11647400},{"timestamp":1257517800,"date":"2009-11-06","index":4403,"close":56.68,"high":56.82,"low":55.13,"open":55.68,"volume":3057000},{"timestamp":1257777000,"date":"2009-11-09","index":4404,"close":56.97,"high":57.5,"low":55.61,"open":56.33,"volume":3913400},{"timestamp":1257863400,"date":"2009-11-10","index":4405,"close":56.36,"high":57.74,"low":56.26,"open":56.88,"volume":3347300},{"timestamp":1257949800,"date":"2009-11-11","index":4406,"close":54.59,"high":56.4,"low":53.93,"open":56.4,"volume":8110300}],"post":[{"timestamp":1258036200,"date":"2009-11-12","index":4407,"close":54.64,"high":55.6,"low":54.4,"open":55.5,"volume":6487500},{"timestamp":1258122600,"date":"2009-11-13","index":4408,"close":55.52,"high":55.6,"low":54.61,"open":55.12,"volume":3272500},{"timestamp":1258381800,"date":"2009-11-16","index":4409,"close":56.02,"high":56.48,"low":55.61,"open":55.99,"volume":3625200},{"timestamp":1258468200,"date":"2009-11-17","index":4410,"close":55.42,"high":56.54,"low":54.77,"open":56.04,"volume":4720400},{"timestamp":1258554600,"date":"2009-11-18","index":4411,"close":54.7,"high":55.54,"low":54.58,"open":55.13,"volume":3187600},{"timestamp":1258641000,"date":"2009-11-19","index":4412,"close":54.33,"high":54.64,"low":53.82,"open":54.5,"volume":2948200},{"timestamp":1258727400,"date":"2009-11-20","index":4413,"close":53.96,"high":54.93,"low":53.74,"open":54.12,"volume":3685300},{"timestamp":1258986600,"date":"2009-11-23","index":4414,"close":53.6,"high":54.73,"low":53.44,"open":54.34,"volume":3494100},{"timestamp":1259073000,"date":"2009-11-24","index":4415,"close":53.81,"high":54.4,"low":53.55,"open":53.55,"volume":3460100},{"timestamp":1259159400,"date":"2009-11-25","index":4416,"close":55.54,"high":55.56,"low":53.84,"open":54.17,"volume":4810200},{"timestamp":1259332200,"date":"2009-11-27","index":4417,"close":54.45,"high":54.88,"low":53.75,"open":54.4,"volume":2399700}]},{"date":"2009-08-13","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1248874200,"date":"2009-07-29","index":4332,"close":49.52,"high":50.24,"low":49.03,"open":49.11,"volume":3581000},{"timestamp":1248960600,"date":"2009-07-30","index":4333,"close":49.4,"high":50.39,"low":49.28,"open":49.98,"volume":3287800},{"timestamp":1249047000,"date":"2009-07-31","index":4334,"close":48.55,"high":49.96,"low":48.44,"open":49.09,"volume":4178800},{"timestamp":1249306200,"date":"2009-08-03","index":4335,"close":50.02,"high":50.06,"low":48.54,"open":48.98,"volume":4075600},{"timestamp":1249392600,"date":"2009-08-04","index":4336,"close":49.36,"high":50.45,"low":48.95,"open":49.99,"volume":4232500},{"timestamp":1249479000,"date":"2009-08-05","index":4337,"close":49.51,"high":49.83,"low":48.43,"open":49.74,"volume":3420600},{"timestamp":1249565400,"date":"2009-08-06","index":4338,"close":51.02,"high":51.42,"low":49.09,"open":50.04,"volume":7998900},{"timestamp":1249651800,"date":"2009-08-07","index":4339,"close":53.51,"high":53.85,"low":51.01,"open":51.47,"volume":6378200},{"timestamp":1249911000,"date":"2009-08-10","index":4340,"close":52.53,"high":53.23,"low":51.79,"open":53.23,"volume":4290600},{"timestamp":1249997400,"date":"2009-08-11","index":4341,"close":52.51,"high":53.21,"low":51.71,"open":52.07,"volume":3127900},{"timestamp":1250083800,"date":"2009-08-12","index":4342,"close":52.27,"high":52.74,"low":51.79,"open":52.45,"volume":3003100}],"post":[{"timestamp":1250170200,"date":"2009-08-13","index":4343,"close":52.39,"high":52.86,"low":50,"open":50.75,"volume":8233000},{"timestamp":1250256600,"date":"2009-08-14","index":4344,"close":51.73,"high":52.96,"low":51.44,"open":52.25,"volume":3875300},{"timestamp":1250515800,"date":"2009-08-17","index":4345,"close":50.6,"high":51.17,"low":50.44,"open":51.17,"volume":3689900},{"timestamp":1250602200,"date":"2009-08-18","index":4346,"close":51.39,"high":51.56,"low":50.57,"open":50.73,"volume":3391300},{"timestamp":1250688600,"date":"2009-08-19","index":4347,"close":51.47,"high":51.59,"low":50.53,"open":50.64,"volume":4069800},{"timestamp":1250775000,"date":"2009-08-20","index":4348,"close":51.52,"high":51.66,"low":51.06,"open":51.28,"volume":3575000},{"timestamp":1250861400,"date":"2009-08-21","index":4349,"close":52.36,"high":52.82,"low":51.62,"open":51.76,"volume":2698800},{"timestamp":1251120600,"date":"2009-08-24","index":4350,"close":51.63,"high":52.48,"low":51.52,"open":52.43,"volume":2848400},{"timestamp":1251207000,"date":"2009-08-25","index":4351,"close":52.99,"high":53.49,"low":51.37,"open":52.13,"volume":5055400},{"timestamp":1251293400,"date":"2009-08-26","index":4352,"close":52.94,"high":53.74,"low":52.51,"open":52.79,"volume":2933200},{"timestamp":1251379800,"date":"2009-08-27","index":4353,"close":53.1,"high":53.33,"low":52.05,"open":52.85,"volume":2559800}]},{"date":"2009-05-14","estimated":0.43,"reported":0.45,"pre":[{"timestamp":1241011800,"date":"2009-04-29","index":4269,"close":43.73,"high":44.82,"low":43.24,"open":44.21,"volume":5388700},{"timestamp":1241098200,"date":"2009-04-30","index":4270,"close":45.35,"high":45.67,"low":43.87,"open":44.14,"volume":5633300},{"timestamp":1241184600,"date":"2009-05-01","index":4271,"close":42.56,"high":45.1,"low":42.3,"open":45.1,"volume":7035600},{"timestamp":1241443800,"date":"2009-05-04","index":4272,"close":43.77,"high":44.79,"low":42.45,"open":42.96,"volume":6620900},{"timestamp":1241530200,"date":"2009-05-05","index":4273,"close":44.28,"high":45.56,"low":43.37,"open":43.51,"volume":6671200},{"timestamp":1241616600,"date":"2009-05-06","index":4274,"close":43.73,"high":45.99,"low":42.94,"open":44.7,"volume":6758300},{"timestamp":1241703000,"date":"2009-05-07","index":4275,"close":44.25,"high":45.75,"low":43.7,"open":45.02,"volume":9081700},{"timestamp":1241789400,"date":"2009-05-08","index":4276,"close":43.9,"high":45.19,"low":43,"open":44.46,"volume":5785600},{"timestamp":1242048600,"date":"2009-05-11","index":4277,"close":44.84,"high":45.42,"low":43.09,"open":43.2,"volume":5936000},{"timestamp":1242135000,"date":"2009-05-12","index":4278,"close":44.01,"high":45.27,"low":43.27,"open":44.9,"volume":4911700},{"timestamp":1242221400,"date":"2009-05-13","index":4279,"close":41.95,"high":43.19,"low":41.84,"open":43.11,"volume":6656200}],"post":[{"timestamp":1242307800,"date":"2009-05-14","index":4280,"close":41.24,"high":43.95,"low":40.97,"open":41.94,"volume":9380000},{"timestamp":1242394200,"date":"2009-05-15","index":4281,"close":41.33,"high":42.47,"low":40.95,"open":41.84,"volume":7358500},{"timestamp":1242653400,"date":"2009-05-18","index":4282,"close":42.77,"high":42.79,"low":41.65,"open":41.84,"volume":4407900},{"timestamp":1242739800,"date":"2009-05-19","index":4283,"close":43.82,"high":44.36,"low":42.44,"open":42.56,"volume":4856800},{"timestamp":1242826200,"date":"2009-05-20","index":4284,"close":42.19,"high":45.25,"low":41.93,"open":44.3,"volume":5726300},{"timestamp":1242912600,"date":"2009-05-21","index":4285,"close":41.27,"high":42.7,"low":40.92,"open":41.74,"volume":5905900},{"timestamp":1242999000,"date":"2009-05-22","index":4286,"close":40.94,"high":41.63,"low":40.7,"open":41.45,"volume":5247200},{"timestamp":1243344600,"date":"2009-05-26","index":4287,"close":43.8,"high":43.89,"low":40.72,"open":41.02,"volume":6857300},{"timestamp":1243431000,"date":"2009-05-27","index":4288,"close":43.04,"high":44.41,"low":42.95,"open":43.72,"volume":5612600},{"timestamp":1243517400,"date":"2009-05-28","index":4289,"close":41.98,"high":43.97,"low":41.57,"open":43.47,"volume":8578800},{"timestamp":1243603800,"date":"2009-05-29","index":4290,"close":42.47,"high":42.99,"low":41.32,"open":42.2,"volume":7072400}]},{"date":"2009-02-26","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1234276200,"date":"2009-02-10","index":4215,"close":37.36,"high":38.36,"low":37.01,"open":38.06,"volume":6159200},{"timestamp":1234362600,"date":"2009-02-11","index":4216,"close":37.93,"high":38.35,"low":36.86,"open":37.66,"volume":5503000},{"timestamp":1234449000,"date":"2009-02-12","index":4217,"close":36.54,"high":36.6,"low":35,"open":35.61,"volume":12176100},{"timestamp":1234535400,"date":"2009-02-13","index":4218,"close":36.13,"high":37.55,"low":36.06,"open":36.24,"volume":6277900},{"timestamp":1234881000,"date":"2009-02-17","index":4219,"close":35.03,"high":35.65,"low":34.54,"open":35.14,"volume":6890300},{"timestamp":1234967400,"date":"2009-02-18","index":4220,"close":34.24,"high":36.11,"low":33.95,"open":35.25,"volume":8440500},{"timestamp":1235053800,"date":"2009-02-19","index":4221,"close":34.71,"high":35.6,"low":34.19,"open":34.31,"volume":7095400},{"timestamp":1235140200,"date":"2009-02-20","index":4222,"close":34.84,"high":35.46,"low":33.93,"open":34.09,"volume":7976900},{"timestamp":1235399400,"date":"2009-02-23","index":4223,"close":33.96,"high":35.79,"low":33.72,"open":35.32,"volume":7452400},{"timestamp":1235485800,"date":"2009-02-24","index":4224,"close":35.52,"high":35.82,"low":34.03,"open":34.23,"volume":7177300},{"timestamp":1235572200,"date":"2009-02-25","index":4225,"close":35.25,"high":36.13,"low":34.4,"open":35.23,"volume":7700900}],"post":[{"timestamp":1235658600,"date":"2009-02-26","index":4226,"close":34.7,"high":36.33,"low":34.59,"open":35.74,"volume":7577200},{"timestamp":1235745000,"date":"2009-02-27","index":4227,"close":35.14,"high":35.6,"low":32.5,"open":32.53,"volume":14313000},{"timestamp":1236004200,"date":"2009-03-02","index":4228,"close":34.69,"high":35.81,"low":34.33,"open":34.87,"volume":8557400},{"timestamp":1236090600,"date":"2009-03-03","index":4229,"close":34.36,"high":35.31,"low":33.87,"open":34.81,"volume":8625400},{"timestamp":1236177000,"date":"2009-03-04","index":4230,"close":35.81,"high":36.48,"low":34.65,"open":34.88,"volume":8011800},{"timestamp":1236263400,"date":"2009-03-05","index":4231,"close":35.71,"high":36.69,"low":34.75,"open":35.68,"volume":10807600},{"timestamp":1236349800,"date":"2009-03-06","index":4232,"close":34.5,"high":35.93,"low":33.36,"open":35.53,"volume":9311800},{"timestamp":1236605400,"date":"2009-03-09","index":4233,"close":33.58,"high":35.25,"low":33.26,"open":34.04,"volume":6420500},{"timestamp":1236691800,"date":"2009-03-10","index":4234,"close":37,"high":37.14,"low":34.6,"open":34.68,"volume":10987100},{"timestamp":1236778200,"date":"2009-03-11","index":4235,"close":37.24,"high":37.63,"low":36.53,"open":37.01,"volume":8651900},{"timestamp":1236864600,"date":"2009-03-12","index":4236,"close":38.35,"high":38.53,"low":36.5,"open":37.24,"volume":7669400}]},{"date":"2008-11-13","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1225287000,"date":"2008-10-29","index":4145,"close":31.05,"high":33.4,"low":28.92,"open":28.92,"volume":10250400},{"timestamp":1225373400,"date":"2008-10-30","index":4146,"close":33.86,"high":33.97,"low":32.12,"open":32.12,"volume":9602800},{"timestamp":1225459800,"date":"2008-10-31","index":4147,"close":35.13,"high":36.72,"low":33.65,"open":33.66,"volume":9456700},{"timestamp":1225722600,"date":"2008-11-03","index":4148,"close":33.42,"high":35.54,"low":33.15,"open":35.03,"volume":4553200},{"timestamp":1225809000,"date":"2008-11-04","index":4149,"close":35.06,"high":35.64,"low":33.73,"open":34.15,"volume":6167800},{"timestamp":1225895400,"date":"2008-11-05","index":4150,"close":33.33,"high":35.4,"low":33,"open":34.65,"volume":5986600},{"timestamp":1225981800,"date":"2008-11-06","index":4151,"close":33.38,"high":35.26,"low":32.5,"open":33.39,"volume":9343700},{"timestamp":1226068200,"date":"2008-11-07","index":4152,"close":34.21,"high":34.61,"low":32.67,"open":33.72,"volume":4963900},{"timestamp":1226327400,"date":"2008-11-10","index":4153,"close":33.08,"high":34.99,"low":32.53,"open":34.98,"volume":6476700},{"timestamp":1226413800,"date":"2008-11-11","index":4154,"close":30.69,"high":32.4,"low":29.95,"open":32.25,"volume":9477200},{"timestamp":1226500200,"date":"2008-11-12","index":4155,"close":28.87,"high":30.72,"low":28.49,"open":30,"volume":6039900}],"post":[{"timestamp":1226586600,"date":"2008-11-13","index":4156,"close":30.57,"high":30.57,"low":26.85,"open":28.8,"volume":7804300},{"timestamp":1226673000,"date":"2008-11-14","index":4157,"close":29.09,"high":31.89,"low":28.89,"open":29.62,"volume":9004100},{"timestamp":1226932200,"date":"2008-11-17","index":4158,"close":27.45,"high":29.57,"low":27.4,"open":28.68,"volume":5187200},{"timestamp":1227018600,"date":"2008-11-18","index":4159,"close":28.13,"high":28.76,"low":27.12,"open":27.38,"volume":6030300},{"timestamp":1227105000,"date":"2008-11-19","index":4160,"close":26.39,"high":28.29,"low":26.16,"open":27.93,"volume":6164500},{"timestamp":1227191400,"date":"2008-11-20","index":4161,"close":24.98,"high":28.68,"low":24.8,"open":26,"volume":11710700},{"timestamp":1227277800,"date":"2008-11-21","index":4162,"close":26.15,"high":26.31,"low":24.28,"open":26.11,"volume":9804700},{"timestamp":1227537000,"date":"2008-11-24","index":4163,"close":30.02,"high":30.93,"low":25.66,"open":26.58,"volume":8480900},{"timestamp":1227623400,"date":"2008-11-25","index":4164,"close":30.03,"high":30.81,"low":28.5,"open":30.21,"volume":6635400},{"timestamp":1227709800,"date":"2008-11-26","index":4165,"close":32.71,"high":33,"low":29.35,"open":29.35,"volume":6152400},{"timestamp":1227882600,"date":"2008-11-28","index":4166,"close":32.66,"high":32.89,"low":31.97,"open":32.55,"volume":2291600}]},{"date":"2008-08-14","estimated":0.73,"reported":0.77,"pre":[{"timestamp":1217424600,"date":"2008-07-30","index":4081,"close":42.1,"high":43.39,"low":41.35,"open":42.53,"volume":7949200},{"timestamp":1217511000,"date":"2008-07-31","index":4082,"close":41.91,"high":42.8,"low":41.15,"open":41.38,"volume":6421700},{"timestamp":1217597400,"date":"2008-08-01","index":4083,"close":42.11,"high":42.36,"low":40.9,"open":42.25,"volume":4124300},{"timestamp":1217856600,"date":"2008-08-04","index":4084,"close":41.58,"high":42,"low":40.6,"open":42,"volume":4900900},{"timestamp":1217943000,"date":"2008-08-05","index":4085,"close":44.56,"high":45.1,"low":41.94,"open":41.94,"volume":9488700},{"timestamp":1218029400,"date":"2008-08-06","index":4086,"close":44.83,"high":45.11,"low":42.81,"open":44.43,"volume":6239100},{"timestamp":1218115800,"date":"2008-08-07","index":4087,"close":44.14,"high":45.15,"low":42.5,"open":42.88,"volume":7718100},{"timestamp":1218202200,"date":"2008-08-08","index":4088,"close":46.87,"high":47.23,"low":44.08,"open":44.43,"volume":10030900},{"timestamp":1218461400,"date":"2008-08-11","index":4089,"close":51,"high":52.7,"low":46.24,"open":46.87,"volume":22731900},{"timestamp":1218547800,"date":"2008-08-12","index":4090,"close":49.14,"high":51.39,"low":48.56,"open":50.33,"volume":11231900},{"timestamp":1218634200,"date":"2008-08-13","index":4091,"close":47.59,"high":48.87,"low":46.7,"open":48.84,"volume":8341800}],"post":[{"timestamp":1218720600,"date":"2008-08-14","index":4092,"close":48.27,"high":49.13,"low":46.63,"open":47.88,"volume":7021700},{"timestamp":1218807000,"date":"2008-08-15","index":4093,"close":51.79,"high":52.25,"low":49.7,"open":49.7,"volume":17257700},{"timestamp":1219066200,"date":"2008-08-18","index":4094,"close":50.72,"high":52,"low":50.54,"open":51.9,"volume":7865500},{"timestamp":1219152600,"date":"2008-08-19","index":4095,"close":48.82,"high":50.5,"low":48.39,"open":50.5,"volume":6776500},{"timestamp":1219239000,"date":"2008-08-20","index":4096,"close":47.74,"high":48.9,"low":47.43,"open":47.88,"volume":7605400},{"timestamp":1219325400,"date":"2008-08-21","index":4097,"close":47.96,"high":48,"low":46.02,"open":47.2,"volume":7914200},{"timestamp":1219411800,"date":"2008-08-22","index":4098,"close":49.8,"high":49.85,"low":48.21,"open":48.21,"volume":5625500},{"timestamp":1219671000,"date":"2008-08-25","index":4099,"close":48.11,"high":49.63,"low":48.06,"open":48.98,"volume":3207300},{"timestamp":1219757400,"date":"2008-08-26","index":4100,"close":48.45,"high":48.7,"low":47.36,"open":47.99,"volume":4269700},{"timestamp":1219843800,"date":"2008-08-27","index":4101,"close":48.31,"high":48.93,"low":47.57,"open":47.86,"volume":4062600},{"timestamp":1219930200,"date":"2008-08-28","index":4102,"close":49.93,"high":50,"low":48.24,"open":48.24,"volume":4915200}]},{"date":"2008-05-15","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1209562200,"date":"2008-04-30","index":4018,"close":48.85,"high":50.82,"low":48.55,"open":50.5,"volume":5959300},{"timestamp":1209648600,"date":"2008-05-01","index":4019,"close":48.98,"high":50.11,"low":47,"open":48.65,"volume":8104300},{"timestamp":1209735000,"date":"2008-05-02","index":4020,"close":50.11,"high":50.7,"low":49.08,"open":49.7,"volume":5928200},{"timestamp":1209994200,"date":"2008-05-05","index":4021,"close":48.2,"high":49.95,"low":48.15,"open":49.75,"volume":6510000},{"timestamp":1210080600,"date":"2008-05-06","index":4022,"close":48.81,"high":49.04,"low":47.21,"open":47.95,"volume":5424500},{"timestamp":1210167000,"date":"2008-05-07","index":4023,"close":48.72,"high":50.26,"low":48.46,"open":48.74,"volume":5130000},{"timestamp":1210253400,"date":"2008-05-08","index":4024,"close":47.62,"high":49.7,"low":47.22,"open":49.49,"volume":8681100},{"timestamp":1210339800,"date":"2008-05-09","index":4025,"close":47.74,"high":48.77,"low":46.78,"open":47.05,"volume":4199200},{"timestamp":1210599000,"date":"2008-05-12","index":4026,"close":49.07,"high":49.25,"low":47.55,"open":47.78,"volume":4370800},{"timestamp":1210685400,"date":"2008-05-13","index":4027,"close":48.58,"high":49.16,"low":48.17,"open":49.07,"volume":4709400},{"timestamp":1210771800,"date":"2008-05-14","index":4028,"close":49.59,"high":50.24,"low":48.58,"open":48.92,"volume":5795300}],"post":[{"timestamp":1210858200,"date":"2008-05-15","index":4029,"close":50.49,"high":50.81,"low":48.5,"open":50.32,"volume":7183600},{"timestamp":1210944600,"date":"2008-05-16","index":4030,"close":49.27,"high":49.6,"low":47.95,"open":49.6,"volume":13269800},{"timestamp":1211203800,"date":"2008-05-19","index":4031,"close":48.13,"high":49.48,"low":48,"open":49.48,"volume":4670500},{"timestamp":1211290200,"date":"2008-05-20","index":4032,"close":47.5,"high":47.91,"low":46.75,"open":47.78,"volume":5433300},{"timestamp":1211376600,"date":"2008-05-21","index":4033,"close":45.26,"high":47.99,"low":44.89,"open":47.49,"volume":6526700},{"timestamp":1211463000,"date":"2008-05-22","index":4034,"close":44.74,"high":45.76,"low":44.47,"open":45.55,"volume":5709900},{"timestamp":1211549400,"date":"2008-05-23","index":4035,"close":43.22,"high":44.56,"low":42.56,"open":44.56,"volume":6064000},{"timestamp":1211895000,"date":"2008-05-27","index":4036,"close":43.99,"high":44.72,"low":43.18,"open":43.7,"volume":5355800},{"timestamp":1211981400,"date":"2008-05-28","index":4037,"close":44.34,"high":45.1,"low":43.9,"open":44.66,"volume":7157300},{"timestamp":1212067800,"date":"2008-05-29","index":4038,"close":45.33,"high":45.53,"low":44.21,"open":44.75,"volume":5709300},{"timestamp":1212154200,"date":"2008-05-30","index":4039,"close":44.8,"high":45.58,"low":44.32,"open":45.37,"volume":3936900}]},{"date":"2008-02-28","estimated":1.3,"reported":1.31,"pre":[{"timestamp":1202826600,"date":"2008-02-12","index":3964,"close":47.23,"high":48.39,"low":46.62,"open":47.81,"volume":6572900},{"timestamp":1202913000,"date":"2008-02-13","index":3965,"close":46.27,"high":47.93,"low":46.15,"open":47.68,"volume":4869900},{"timestamp":1202999400,"date":"2008-02-14","index":3966,"close":44.9,"high":46.37,"low":44.84,"open":46.37,"volume":6413500},{"timestamp":1203085800,"date":"2008-02-15","index":3967,"close":44.7,"high":45.2,"low":44.13,"open":44.82,"volume":5351400},{"timestamp":1203431400,"date":"2008-02-19","index":3968,"close":43.68,"high":45.34,"low":43.63,"open":45.3,"volume":3946800},{"timestamp":1203517800,"date":"2008-02-20","index":3969,"close":46.07,"high":46.18,"low":43.25,"open":43.39,"volume":5459100},{"timestamp":1203604200,"date":"2008-02-21","index":3970,"close":44.59,"high":46.76,"low":44.41,"open":46.3,"volume":4590100},{"timestamp":1203690600,"date":"2008-02-22","index":3971,"close":45.05,"high":45.11,"low":43.58,"open":44.37,"volume":3306100},{"timestamp":1203949800,"date":"2008-02-25","index":3972,"close":45.83,"high":45.86,"low":44.14,"open":44.93,"volume":4611400},{"timestamp":1204036200,"date":"2008-02-26","index":3973,"close":47.25,"high":48.05,"low":45.79,"open":45.79,"volume":5325600},{"timestamp":1204122600,"date":"2008-02-27","index":3974,"close":46.89,"high":47.5,"low":45.98,"open":46.66,"volume":4854300}],"post":[{"timestamp":1204209000,"date":"2008-02-28","index":3975,"close":45.24,"high":46.82,"low":44.61,"open":46.82,"volume":5819300},{"timestamp":1204295400,"date":"2008-02-29","index":3976,"close":44.44,"high":46.24,"low":44,"open":45.19,"volume":7930600},{"timestamp":1204554600,"date":"2008-03-03","index":3977,"close":45.31,"high":45.77,"low":44.08,"open":45.3,"volume":6012700},{"timestamp":1204641000,"date":"2008-03-04","index":3978,"close":44.98,"high":45.5,"low":44.29,"open":44.79,"volume":5096900},{"timestamp":1204727400,"date":"2008-03-05","index":3979,"close":44.68,"high":45.9,"low":44.25,"open":45.06,"volume":4058200},{"timestamp":1204813800,"date":"2008-03-06","index":3980,"close":42.63,"high":45,"low":42.5,"open":44.54,"volume":5391600},{"timestamp":1204900200,"date":"2008-03-07","index":3981,"close":42.83,"high":43.51,"low":41.62,"open":42.2,"volume":5386600},{"timestamp":1205155800,"date":"2008-03-10","index":3982,"close":42.25,"high":43.28,"low":41.9,"open":42.76,"volume":4831800},{"timestamp":1205242200,"date":"2008-03-11","index":3983,"close":43.44,"high":44.27,"low":41.99,"open":43.12,"volume":4304800},{"timestamp":1205328600,"date":"2008-03-12","index":3984,"close":42.28,"high":44.49,"low":42.26,"open":43.62,"volume":4356100},{"timestamp":1205415000,"date":"2008-03-13","index":3985,"close":41.57,"high":42.19,"low":40.78,"open":41.61,"volume":7561900}]},{"date":"2007-11-15","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1193837400,"date":"2007-10-31","index":3894,"close":54.97,"high":56.36,"low":54.25,"open":56.21,"volume":6827400},{"timestamp":1193923800,"date":"2007-11-01","index":3895,"close":53.1,"high":55.61,"low":53.05,"open":54.78,"volume":5906900},{"timestamp":1194010200,"date":"2007-11-02","index":3896,"close":52.81,"high":53.85,"low":51.84,"open":53.85,"volume":6569300},{"timestamp":1194273000,"date":"2007-11-05","index":3897,"close":50.93,"high":52.77,"low":50.85,"open":52,"volume":5444000},{"timestamp":1194359400,"date":"2007-11-06","index":3898,"close":50.88,"high":52.06,"low":50.11,"open":51.38,"volume":5493700},{"timestamp":1194445800,"date":"2007-11-07","index":3899,"close":50.87,"high":52.21,"low":50,"open":50.05,"volume":5519000},{"timestamp":1194532200,"date":"2007-11-08","index":3900,"close":49.16,"high":50.32,"low":48.11,"open":50,"volume":8907200},{"timestamp":1194618600,"date":"2007-11-09","index":3901,"close":47.58,"high":48.75,"low":47.07,"open":48.41,"volume":5692900},{"timestamp":1194877800,"date":"2007-11-12","index":3902,"close":48.59,"high":50.36,"low":47.53,"open":47.53,"volume":6448600},{"timestamp":1194964200,"date":"2007-11-13","index":3903,"close":51.22,"high":51.43,"low":49.78,"open":50.35,"volume":5840400},{"timestamp":1195050600,"date":"2007-11-14","index":3904,"close":49.38,"high":52.92,"low":49,"open":52.92,"volume":5298200}],"post":[{"timestamp":1195137000,"date":"2007-11-15","index":3905,"close":48.92,"high":49.61,"low":47.78,"open":48.06,"volume":7012100},{"timestamp":1195223400,"date":"2007-11-16","index":3906,"close":49.68,"high":49.8,"low":48,"open":48.17,"volume":9297400},{"timestamp":1195482600,"date":"2007-11-19","index":3907,"close":47.59,"high":49.52,"low":47.35,"open":49.47,"volume":5739300},{"timestamp":1195569000,"date":"2007-11-20","index":3908,"close":48.76,"high":49.42,"low":46.99,"open":47.76,"volume":8891600},{"timestamp":1195655400,"date":"2007-11-21","index":3909,"close":47.59,"high":48.76,"low":47.42,"open":48.37,"volume":5159300},{"timestamp":1195828200,"date":"2007-11-23","index":3910,"close":48.72,"high":49.14,"low":48.22,"open":48.3,"volume":3341900},{"timestamp":1196087400,"date":"2007-11-26","index":3911,"close":47.49,"high":49.68,"low":47.35,"open":49.15,"volume":5480500},{"timestamp":1196173800,"date":"2007-11-27","index":3912,"close":48.06,"high":48.77,"low":47.39,"open":47.55,"volume":4465900},{"timestamp":1196260200,"date":"2007-11-28","index":3913,"close":50.73,"high":51.22,"low":48.1,"open":48.25,"volume":5911400},{"timestamp":1196346600,"date":"2007-11-29","index":3914,"close":49.34,"high":50.63,"low":48.64,"open":50.63,"volume":4526400},{"timestamp":1196433000,"date":"2007-11-30","index":3915,"close":49.28,"high":51.47,"low":48.8,"open":50.03,"volume":7203400}]},{"date":"2007-08-16","estimated":0.82,"reported":0.83,"pre":[{"timestamp":1185975000,"date":"2007-08-01","index":3830,"close":59.9,"high":61.44,"low":58.86,"open":60.87,"volume":6211800},{"timestamp":1186061400,"date":"2007-08-02","index":3831,"close":60.41,"high":61.38,"low":58.17,"open":59.8,"volume":5443700},{"timestamp":1186147800,"date":"2007-08-03","index":3832,"close":57.32,"high":60.64,"low":57.32,"open":60.23,"volume":7249500},{"timestamp":1186407000,"date":"2007-08-06","index":3833,"close":60.31,"high":60.63,"low":56.4,"open":57.06,"volume":6070900},{"timestamp":1186493400,"date":"2007-08-07","index":3834,"close":60.54,"high":61.82,"low":58.8,"open":59.83,"volume":6966800},{"timestamp":1186579800,"date":"2007-08-08","index":3835,"close":59.36,"high":61.24,"low":58.47,"open":59.77,"volume":6687000},{"timestamp":1186666200,"date":"2007-08-09","index":3836,"close":59.64,"high":61.64,"low":58.41,"open":58.58,"volume":7989000},{"timestamp":1186752600,"date":"2007-08-10","index":3837,"close":58.18,"high":59.9,"low":56.25,"open":58.5,"volume":6871200},{"timestamp":1187011800,"date":"2007-08-13","index":3838,"close":59.22,"high":60.63,"low":59.03,"open":59.07,"volume":4988600},{"timestamp":1187098200,"date":"2007-08-14","index":3839,"close":56.41,"high":58.57,"low":56.05,"open":58.17,"volume":7023300},{"timestamp":1187184600,"date":"2007-08-15","index":3840,"close":55.94,"high":58.45,"low":55.82,"open":56.12,"volume":4358100}],"post":[{"timestamp":1187271000,"date":"2007-08-16","index":3841,"close":58.25,"high":59,"low":54.94,"open":55.94,"volume":4667400},{"timestamp":1187357400,"date":"2007-08-17","index":3842,"close":62.88,"high":63.43,"low":58.32,"open":60.62,"volume":9586000},{"timestamp":1187616600,"date":"2007-08-20","index":3843,"close":60.57,"high":63.2,"low":59.97,"open":63,"volume":8022000},{"timestamp":1187703000,"date":"2007-08-21","index":3844,"close":60.55,"high":61.27,"low":59.27,"open":60.57,"volume":4427600},{"timestamp":1187789400,"date":"2007-08-22","index":3845,"close":59.95,"high":61.5,"low":59.4,"open":61.16,"volume":4799000},{"timestamp":1187875800,"date":"2007-08-23","index":3846,"close":58.37,"high":60.71,"low":58.11,"open":60.6,"volume":7626100},{"timestamp":1187962200,"date":"2007-08-24","index":3847,"close":58.92,"high":59,"low":57.5,"open":58.41,"volume":6106200},{"timestamp":1188221400,"date":"2007-08-27","index":3848,"close":57.05,"high":59.32,"low":57.02,"open":58.58,"volume":5130400},{"timestamp":1188307800,"date":"2007-08-28","index":3849,"close":56.38,"high":57.35,"low":56.07,"open":57.35,"volume":6156900},{"timestamp":1188394200,"date":"2007-08-29","index":3850,"close":57.75,"high":57.77,"low":56.24,"open":56.96,"volume":6937200},{"timestamp":1188480600,"date":"2007-08-30","index":3851,"close":57.43,"high":57.58,"low":56.26,"open":56.85,"volume":4920900}]},{"date":"2007-05-17","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1178112600,"date":"2007-05-02","index":3767,"close":73.93,"high":74.77,"low":73.76,"open":74.68,"volume":3868900},{"timestamp":1178199000,"date":"2007-05-03","index":3768,"close":73.2,"high":74.4,"low":72.67,"open":74.15,"volume":4408700},{"timestamp":1178285400,"date":"2007-05-04","index":3769,"close":73.98,"high":74.2,"low":72.68,"open":73.15,"volume":3283900},{"timestamp":1178544600,"date":"2007-05-07","index":3770,"close":74.53,"high":74.76,"low":73.68,"open":74.01,"volume":2510800},{"timestamp":1178631000,"date":"2007-05-08","index":3771,"close":72.88,"high":74.4,"low":72.8,"open":74.02,"volume":3299600},{"timestamp":1178717400,"date":"2007-05-09","index":3772,"close":73.55,"high":73.57,"low":72.49,"open":72.69,"volume":4406100},{"timestamp":1178803800,"date":"2007-05-10","index":3773,"close":73.66,"high":75.49,"low":73.65,"open":74.25,"volume":4421400},{"timestamp":1178890200,"date":"2007-05-11","index":3774,"close":72.6,"high":74.01,"low":72.02,"open":73.76,"volume":3006100},{"timestamp":1179149400,"date":"2007-05-14","index":3775,"close":72.09,"high":73.42,"low":71.9,"open":72.89,"volume":3071000},{"timestamp":1179235800,"date":"2007-05-15","index":3776,"close":71.62,"high":72.79,"low":71.48,"open":72.09,"volume":3186100},{"timestamp":1179322200,"date":"2007-05-16","index":3777,"close":71.96,"high":72.48,"low":71.41,"open":72.18,"volume":2296200}],"post":[{"timestamp":1179408600,"date":"2007-05-17","index":3778,"close":74.16,"high":74.33,"low":73,"open":73.45,"volume":3758100},{"timestamp":1179495000,"date":"2007-05-18","index":3779,"close":75.03,"high":75.5,"low":74.16,"open":75.09,"volume":4518900},{"timestamp":1179754200,"date":"2007-05-21","index":3780,"close":73.85,"high":75.15,"low":73.6,"open":74.75,"volume":3246700},{"timestamp":1179840600,"date":"2007-05-22","index":3781,"close":73.11,"high":74,"low":72.76,"open":73.85,"volume":3200500},{"timestamp":1179927000,"date":"2007-05-23","index":3782,"close":73.81,"high":75.48,"low":73.32,"open":73.57,"volume":5005400},{"timestamp":1180013400,"date":"2007-05-24","index":3783,"close":73.98,"high":75,"low":73.52,"open":73.95,"volume":4503200},{"timestamp":1180099800,"date":"2007-05-25","index":3784,"close":73.57,"high":74.87,"low":73.09,"open":73.15,"volume":1972500},{"timestamp":1180445400,"date":"2007-05-29","index":3785,"close":74.17,"high":74.7,"low":73.53,"open":73.72,"volume":2769600},{"timestamp":1180531800,"date":"2007-05-30","index":3786,"close":75.01,"high":75.01,"low":73.28,"open":73.56,"volume":2589800},{"timestamp":1180618200,"date":"2007-05-31","index":3787,"close":75.32,"high":76.44,"low":75.3,"open":75.5,"volume":3248300},{"timestamp":1180704600,"date":"2007-06-01","index":3788,"close":76.1,"high":76.23,"low":75.3,"open":75.72,"volume":3001900}]},{"date":"2007-03-01","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1171377000,"date":"2007-02-13","index":3713,"close":72.32,"high":72.37,"low":71.8,"open":71.99,"volume":1630200},{"timestamp":1171463400,"date":"2007-02-14","index":3714,"close":73.03,"high":73.24,"low":72.01,"open":72.3,"volume":2031800},{"timestamp":1171549800,"date":"2007-02-15","index":3715,"close":73.58,"high":73.62,"low":72.55,"open":73,"volume":1277000},{"timestamp":1171636200,"date":"2007-02-16","index":3716,"close":73.82,"high":73.92,"low":73.05,"open":73.35,"volume":1416000},{"timestamp":1171981800,"date":"2007-02-20","index":3717,"close":74.24,"high":74.63,"low":73.02,"open":73.46,"volume":1595300},{"timestamp":1172068200,"date":"2007-02-21","index":3718,"close":73.64,"high":74.09,"low":73.39,"open":73.71,"volume":1461700},{"timestamp":1172154600,"date":"2007-02-22","index":3719,"close":72.92,"high":73.3,"low":71.8,"open":73.15,"volume":2886600},{"timestamp":1172241000,"date":"2007-02-23","index":3720,"close":72.6,"high":73.3,"low":72.35,"open":72.97,"volume":1304800},{"timestamp":1172500200,"date":"2007-02-26","index":3721,"close":71.86,"high":72.82,"low":71.43,"open":72.6,"volume":2207400},{"timestamp":1172586600,"date":"2007-02-27","index":3722,"close":69.02,"high":70.86,"low":68.56,"open":70.61,"volume":3523900},{"timestamp":1172673000,"date":"2007-02-28","index":3723,"close":69,"high":69.55,"low":68.31,"open":69,"volume":3680200}],"post":[{"timestamp":1172759400,"date":"2007-03-01","index":3724,"close":67.53,"high":68.69,"low":65.56,"open":68.02,"volume":4423400},{"timestamp":1172845800,"date":"2007-03-02","index":3725,"close":71.26,"high":71.94,"low":69.07,"open":69.9,"volume":8196300},{"timestamp":1173105000,"date":"2007-03-05","index":3726,"close":70.19,"high":71.49,"low":70.19,"open":70.51,"volume":2864800},{"timestamp":1173191400,"date":"2007-03-06","index":3727,"close":70.72,"high":71.66,"low":70.03,"open":70.68,"volume":4012700},{"timestamp":1173277800,"date":"2007-03-07","index":3728,"close":71,"high":71.27,"low":70.23,"open":70.75,"volume":2631100},{"timestamp":1173364200,"date":"2007-03-08","index":3729,"close":72.76,"high":73.44,"low":71.49,"open":71.6,"volume":3914000},{"timestamp":1173450600,"date":"2007-03-09","index":3730,"close":72.82,"high":73.4,"low":72.26,"open":73.19,"volume":1865300},{"timestamp":1173706200,"date":"2007-03-12","index":3731,"close":73,"high":73.73,"low":72.65,"open":73.72,"volume":2317600},{"timestamp":1173792600,"date":"2007-03-13","index":3732,"close":71.53,"high":72.79,"low":70.98,"open":72.42,"volume":3244900},{"timestamp":1173879000,"date":"2007-03-14","index":3733,"close":70.75,"high":71.95,"low":69.61,"open":71.78,"volume":4058900},{"timestamp":1173965400,"date":"2007-03-15","index":3734,"close":72.77,"high":72.99,"low":71.1,"open":72.1,"volume":2937300}]},{"date":"2006-11-09","estimated":0.64,"reported":0.68,"pre":[{"timestamp":1161783000,"date":"2006-10-25","index":3639,"close":71.98,"high":74.44,"low":71.79,"open":73.49,"volume":3805600},{"timestamp":1161869400,"date":"2006-10-26","index":3640,"close":72.58,"high":73.17,"low":71.6,"open":71.78,"volume":2584200},{"timestamp":1161955800,"date":"2006-10-27","index":3641,"close":72.23,"high":72.65,"low":71.58,"open":72.3,"volume":2396500},{"timestamp":1162218600,"date":"2006-10-30","index":3642,"close":73.97,"high":74.4,"low":71.5,"open":71.79,"volume":5052400},{"timestamp":1162305000,"date":"2006-10-31","index":3643,"close":70.6,"high":73.68,"low":70.6,"open":73.05,"volume":6153200},{"timestamp":1162391400,"date":"2006-11-01","index":3644,"close":71.07,"high":71.9,"low":69.4,"open":70.85,"volume":5008600},{"timestamp":1162477800,"date":"2006-11-02","index":3645,"close":70.54,"high":71.5,"low":68.61,"open":68.8,"volume":6690400},{"timestamp":1162564200,"date":"2006-11-03","index":3646,"close":69.88,"high":70.79,"low":69.04,"open":70.76,"volume":2741200},{"timestamp":1162823400,"date":"2006-11-06","index":3647,"close":71.55,"high":72.16,"low":69.82,"open":69.88,"volume":2548100},{"timestamp":1162909800,"date":"2006-11-07","index":3648,"close":72.42,"high":72.68,"low":71.22,"open":71.75,"volume":2480500},{"timestamp":1162996200,"date":"2006-11-08","index":3649,"close":73.45,"high":74.12,"low":72,"open":72.18,"volume":3263200}],"post":[{"timestamp":1163082600,"date":"2006-11-09","index":3650,"close":72.94,"high":74.19,"low":72.55,"open":73.85,"volume":3738700},{"timestamp":1163169000,"date":"2006-11-10","index":3651,"close":73.69,"high":73.96,"low":71.69,"open":72.1,"volume":4316100},{"timestamp":1163428200,"date":"2006-11-13","index":3652,"close":72.17,"high":75.54,"low":71.9,"open":73.85,"volume":5539300},{"timestamp":1163514600,"date":"2006-11-14","index":3653,"close":73.12,"high":73.5,"low":72.44,"open":73,"volume":4645700},{"timestamp":1163601000,"date":"2006-11-15","index":3654,"close":73.19,"high":73.86,"low":73.03,"open":73.3,"volume":2830500},{"timestamp":1163687400,"date":"2006-11-16","index":3655,"close":73.2,"high":73.75,"low":72.69,"open":73.2,"volume":2779300},{"timestamp":1163773800,"date":"2006-11-17","index":3656,"close":73.27,"high":73.68,"low":72.8,"open":73.15,"volume":2431400},{"timestamp":1164033000,"date":"2006-11-20","index":3657,"close":71.68,"high":73.29,"low":71.62,"open":73,"volume":3088700},{"timestamp":1164119400,"date":"2006-11-21","index":3658,"close":72.64,"high":72.64,"low":71.55,"open":72.05,"volume":2319400},{"timestamp":1164205800,"date":"2006-11-22","index":3659,"close":71.65,"high":73,"low":71.35,"open":72.68,"volume":2425600},{"timestamp":1164378600,"date":"2006-11-24","index":3660,"close":71.05,"high":71.51,"low":70.61,"open":71.23,"volume":960700}]},{"date":"2006-08-10","estimated":0.65,"reported":0.69,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":3575,"close":54.36,"high":55.67,"low":54.26,"open":55.5,"volume":2993100},{"timestamp":1154007000,"date":"2006-07-27","index":3576,"close":54.25,"high":54.79,"low":54.06,"open":54.36,"volume":3577800},{"timestamp":1154093400,"date":"2006-07-28","index":3577,"close":55.21,"high":55.35,"low":54.5,"open":54.75,"volume":2714200},{"timestamp":1154352600,"date":"2006-07-31","index":3578,"close":56.63,"high":57.4,"low":55.83,"open":56.25,"volume":3019900},{"timestamp":1154439000,"date":"2006-08-01","index":3579,"close":56.61,"high":56.63,"low":55.56,"open":56.3,"volume":1608400},{"timestamp":1154525400,"date":"2006-08-02","index":3580,"close":57,"high":57.4,"low":56.36,"open":56.85,"volume":2496300},{"timestamp":1154611800,"date":"2006-08-03","index":3581,"close":58.12,"high":58.39,"low":56.28,"open":56.5,"volume":3918700},{"timestamp":1154698200,"date":"2006-08-04","index":3582,"close":58.79,"high":59.34,"low":58.23,"open":58.9,"volume":2486800},{"timestamp":1154957400,"date":"2006-08-07","index":3583,"close":59.06,"high":59.35,"low":58.25,"open":58.79,"volume":3052300},{"timestamp":1155043800,"date":"2006-08-08","index":3584,"close":58.4,"high":59.25,"low":58,"open":59.25,"volume":2592100},{"timestamp":1155130200,"date":"2006-08-09","index":3585,"close":57.55,"high":59,"low":57.43,"open":58.53,"volume":2431900}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":3586,"close":58.19,"high":58.5,"low":56.86,"open":57.6,"volume":4014700},{"timestamp":1155303000,"date":"2006-08-11","index":3587,"close":60.76,"high":60.93,"low":59.22,"open":60.5,"volume":6942500},{"timestamp":1155562200,"date":"2006-08-14","index":3588,"close":61.13,"high":61.25,"low":59.87,"open":60.88,"volume":4772100},{"timestamp":1155648600,"date":"2006-08-15","index":3589,"close":61.52,"high":61.72,"low":60.64,"open":61.45,"volume":3776400},{"timestamp":1155735000,"date":"2006-08-16","index":3590,"close":61.94,"high":62.04,"low":60.85,"open":61.8,"volume":2930200},{"timestamp":1155821400,"date":"2006-08-17","index":3591,"close":62.07,"high":62.45,"low":61.61,"open":61.98,"volume":1840800},{"timestamp":1155907800,"date":"2006-08-18","index":3592,"close":61.73,"high":62.48,"low":61.12,"open":62.4,"volume":2468300},{"timestamp":1156167000,"date":"2006-08-21","index":3593,"close":61.13,"high":61.29,"low":60.23,"open":61.25,"volume":3238800},{"timestamp":1156253400,"date":"2006-08-22","index":3594,"close":60.4,"high":61.23,"low":60.4,"open":61.23,"volume":4662900},{"timestamp":1156339800,"date":"2006-08-23","index":3595,"close":60.89,"high":61,"low":60,"open":60.4,"volume":3711600},{"timestamp":1156426200,"date":"2006-08-24","index":3596,"close":60.81,"high":60.91,"low":60.1,"open":60.75,"volume":2407700}]},{"date":"2006-05-11","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1146058200,"date":"2006-04-26","index":3512,"close":56,"high":56.29,"low":55.4,"open":55.5,"volume":4346800},{"timestamp":1146144600,"date":"2006-04-27","index":3513,"close":55.92,"high":56.45,"low":55.5,"open":55.6,"volume":3601700},{"timestamp":1146231000,"date":"2006-04-28","index":3514,"close":55.84,"high":56.28,"low":55.35,"open":55.92,"volume":2957100},{"timestamp":1146490200,"date":"2006-05-01","index":3515,"close":55.87,"high":57.14,"low":55.67,"open":57,"volume":4607300},{"timestamp":1146576600,"date":"2006-05-02","index":3516,"close":56.45,"high":56.5,"low":55.55,"open":55.98,"volume":2636200},{"timestamp":1146663000,"date":"2006-05-03","index":3517,"close":56.8,"high":56.8,"low":56.09,"open":56.35,"volume":2385600},{"timestamp":1146749400,"date":"2006-05-04","index":3518,"close":57.77,"high":58.05,"low":56.17,"open":57.77,"volume":4818100},{"timestamp":1146835800,"date":"2006-05-05","index":3519,"close":57.49,"high":58,"low":56.93,"open":57.3,"volume":3754000},{"timestamp":1147095000,"date":"2006-05-08","index":3520,"close":57.06,"high":57.88,"low":56.8,"open":57.2,"volume":2536600},{"timestamp":1147181400,"date":"2006-05-09","index":3521,"close":56.79,"high":57.1,"low":56.58,"open":56.82,"volume":1974400},{"timestamp":1147267800,"date":"2006-05-10","index":3522,"close":57.05,"high":57.32,"low":56.29,"open":56.68,"volume":2386900}],"post":[{"timestamp":1147354200,"date":"2006-05-11","index":3523,"close":56.85,"high":57.03,"low":56,"open":56.9,"volume":2832800},{"timestamp":1147440600,"date":"2006-05-12","index":3524,"close":56.65,"high":57.46,"low":55,"open":57.46,"volume":5223300},{"timestamp":1147699800,"date":"2006-05-15","index":3525,"close":57.34,"high":57.45,"low":56.1,"open":56.25,"volume":3111400},{"timestamp":1147786200,"date":"2006-05-16","index":3526,"close":56.87,"high":57.5,"low":56.72,"open":57.45,"volume":4460400},{"timestamp":1147872600,"date":"2006-05-17","index":3527,"close":57.2,"high":57.65,"low":56.6,"open":56.75,"volume":5342700},{"timestamp":1147959000,"date":"2006-05-18","index":3528,"close":57.25,"high":58,"low":57.07,"open":57.4,"volume":5064500},{"timestamp":1148045400,"date":"2006-05-19","index":3529,"close":57.76,"high":57.76,"low":57.29,"open":57.35,"volume":2571500},{"timestamp":1148304600,"date":"2006-05-22","index":3530,"close":57.51,"high":57.93,"low":56.87,"open":57.51,"volume":3931100},{"timestamp":1148391000,"date":"2006-05-23","index":3531,"close":56.98,"high":57.98,"low":56.92,"open":57.8,"volume":4550600},{"timestamp":1148477400,"date":"2006-05-24","index":3532,"close":55.68,"high":57.1,"low":55.02,"open":57,"volume":6769100},{"timestamp":1148563800,"date":"2006-05-25","index":3533,"close":54.45,"high":55.09,"low":53.79,"open":55,"volume":6135100}]},{"date":"2006-02-23","estimated":1.07,"reported":1.08,"pre":[{"timestamp":1139322600,"date":"2006-02-07","index":3458,"close":44.13,"high":44.75,"low":44,"open":44.33,"volume":1867200},{"timestamp":1139409000,"date":"2006-02-08","index":3459,"close":44.97,"high":45.04,"low":43.9,"open":44.14,"volume":1982700},{"timestamp":1139495400,"date":"2006-02-09","index":3460,"close":44.87,"high":45.44,"low":44.8,"open":45.05,"volume":2157100},{"timestamp":1139581800,"date":"2006-02-10","index":3461,"close":45.13,"high":45.24,"low":44.44,"open":44.74,"volume":1275100},{"timestamp":1139841000,"date":"2006-02-13","index":3462,"close":45.15,"high":45.46,"low":44.62,"open":44.92,"volume":1341300},{"timestamp":1139927400,"date":"2006-02-14","index":3463,"close":45.52,"high":45.72,"low":45.12,"open":45.32,"volume":2002500},{"timestamp":1140013800,"date":"2006-02-15","index":3464,"close":46.8,"high":47.04,"low":45.52,"open":45.76,"volume":3500800},{"timestamp":1140100200,"date":"2006-02-16","index":3465,"close":46.85,"high":47.08,"low":46.55,"open":46.85,"volume":2460900},{"timestamp":1140186600,"date":"2006-02-17","index":3466,"close":46.01,"high":46.96,"low":45.9,"open":46.81,"volume":2175900},{"timestamp":1140532200,"date":"2006-02-21","index":3467,"close":45.44,"high":47.26,"low":45.4,"open":47.26,"volume":2667700},{"timestamp":1140618600,"date":"2006-02-22","index":3468,"close":45,"high":45.5,"low":44.62,"open":45.5,"volume":5412200}],"post":[{"timestamp":1140705000,"date":"2006-02-23","index":3469,"close":44.51,"high":45.15,"low":44.5,"open":45,"volume":3333900},{"timestamp":1140791400,"date":"2006-02-24","index":3470,"close":46.86,"high":47.2,"low":45.46,"open":45.46,"volume":6665900},{"timestamp":1141050600,"date":"2006-02-27","index":3471,"close":47.3,"high":47.48,"low":46.53,"open":46.78,"volume":2537500},{"timestamp":1141137000,"date":"2006-02-28","index":3472,"close":48.11,"high":48.75,"low":47.33,"open":47.5,"volume":4321200},{"timestamp":1141223400,"date":"2006-03-01","index":3473,"close":48.77,"high":48.84,"low":47.76,"open":48,"volume":3208500},{"timestamp":1141309800,"date":"2006-03-02","index":3474,"close":49.03,"high":49.98,"low":48.48,"open":48.73,"volume":4839800},{"timestamp":1141396200,"date":"2006-03-03","index":3475,"close":48.8,"high":49.69,"low":48.43,"open":49.69,"volume":1592400},{"timestamp":1141655400,"date":"2006-03-06","index":3476,"close":50.53,"high":50.65,"low":49.96,"open":50.2,"volume":4495700},{"timestamp":1141741800,"date":"2006-03-07","index":3477,"close":50.71,"high":50.76,"low":49.86,"open":50.55,"volume":2779600},{"timestamp":1141828200,"date":"2006-03-08","index":3478,"close":50.3,"high":50.63,"low":49.63,"open":50.4,"volume":2394900},{"timestamp":1141914600,"date":"2006-03-09","index":3479,"close":50.03,"high":50.4,"low":49.72,"open":50.25,"volume":1692900}]},{"date":"2005-11-10","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":3388,"close":45.65,"high":46.5,"low":45.55,"open":46.05,"volume":2883800},{"timestamp":1130419800,"date":"2005-10-27","index":3389,"close":43.81,"high":45.79,"low":43.63,"open":45.65,"volume":5483900},{"timestamp":1130506200,"date":"2005-10-28","index":3390,"close":45.59,"high":46.05,"low":44.39,"open":44.5,"volume":5488200},{"timestamp":1130769000,"date":"2005-10-31","index":3391,"close":48.13,"high":48.4,"low":46.4,"open":46.5,"volume":7851900},{"timestamp":1130855400,"date":"2005-11-01","index":3392,"close":47.57,"high":47.95,"low":47.26,"open":47.75,"volume":3331000},{"timestamp":1130941800,"date":"2005-11-02","index":3393,"close":48.15,"high":48.95,"low":47.77,"open":47.77,"volume":3961900},{"timestamp":1131028200,"date":"2005-11-03","index":3394,"close":48.82,"high":52.28,"low":48.65,"open":49.93,"volume":5934300},{"timestamp":1131114600,"date":"2005-11-04","index":3395,"close":48.88,"high":49.02,"low":47.83,"open":49,"volume":2654700},{"timestamp":1131373800,"date":"2005-11-07","index":3396,"close":48.63,"high":49.13,"low":48.02,"open":49,"volume":3031900},{"timestamp":1131460200,"date":"2005-11-08","index":3397,"close":48.2,"high":48.54,"low":48,"open":48.5,"volume":2371600},{"timestamp":1131546600,"date":"2005-11-09","index":3398,"close":48.41,"high":48.96,"low":48.16,"open":48.9,"volume":2481400}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":3399,"close":49.12,"high":49.24,"low":47.53,"open":48.1,"volume":4663300},{"timestamp":1131719400,"date":"2005-11-11","index":3400,"close":50.68,"high":50.98,"low":50.16,"open":50.6,"volume":4062400},{"timestamp":1131978600,"date":"2005-11-14","index":3401,"close":50.16,"high":50.59,"low":49.6,"open":49.65,"volume":4223000},{"timestamp":1132065000,"date":"2005-11-15","index":3402,"close":47.41,"high":49.8,"low":46.65,"open":49.79,"volume":9503000},{"timestamp":1132151400,"date":"2005-11-16","index":3403,"close":48.33,"high":48.63,"low":47.75,"open":47.9,"volume":3493800},{"timestamp":1132237800,"date":"2005-11-17","index":3404,"close":48.92,"high":49.06,"low":48.05,"open":48.5,"volume":2838600},{"timestamp":1132324200,"date":"2005-11-18","index":3405,"close":49.23,"high":49.39,"low":48.56,"open":49.15,"volume":2523800},{"timestamp":1132583400,"date":"2005-11-21","index":3406,"close":49.08,"high":49.34,"low":48.68,"open":49,"volume":2205100},{"timestamp":1132669800,"date":"2005-11-22","index":3407,"close":48.77,"high":49.05,"low":48.17,"open":48.17,"volume":3814800},{"timestamp":1132756200,"date":"2005-11-23","index":3408,"close":49.07,"high":49.44,"low":48.63,"open":48.69,"volume":2327800},{"timestamp":1132929000,"date":"2005-11-25","index":3409,"close":49.2,"high":49.24,"low":48.5,"open":49.13,"volume":1923600}]},{"date":"2005-08-11","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":3324,"close":55.98,"high":56.1,"low":55.26,"open":56.1,"volume":2118200},{"timestamp":1122557400,"date":"2005-07-28","index":3325,"close":56.05,"high":56.23,"low":55.07,"open":56.2,"volume":3014800},{"timestamp":1122643800,"date":"2005-07-29","index":3326,"close":56.35,"high":56.52,"low":55.92,"open":56.02,"volume":1898100},{"timestamp":1122903000,"date":"2005-08-01","index":3327,"close":57.05,"high":57.18,"low":56.37,"open":56.46,"volume":2440800},{"timestamp":1122989400,"date":"2005-08-02","index":3328,"close":57.27,"high":57.44,"low":56.46,"open":57.01,"volume":2201600},{"timestamp":1123075800,"date":"2005-08-03","index":3329,"close":56.43,"high":57.41,"low":56.05,"open":57,"volume":1848200},{"timestamp":1123162200,"date":"2005-08-04","index":3330,"close":55.63,"high":55.99,"low":54.75,"open":55.25,"volume":4238800},{"timestamp":1123248600,"date":"2005-08-05","index":3331,"close":54.31,"high":55.9,"low":54.25,"open":55.63,"volume":2561700},{"timestamp":1123507800,"date":"2005-08-08","index":3332,"close":54.81,"high":55.25,"low":54.75,"open":55.15,"volume":2732400},{"timestamp":1123594200,"date":"2005-08-09","index":3333,"close":54.65,"high":55.51,"low":54.3,"open":55.2,"volume":2006300},{"timestamp":1123680600,"date":"2005-08-10","index":3334,"close":54.9,"high":56,"low":54.69,"open":54.95,"volume":2464700}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":3335,"close":54.75,"high":56.5,"low":54.73,"open":56,"volume":5209700},{"timestamp":1123853400,"date":"2005-08-12","index":3336,"close":56,"high":56.28,"low":54,"open":55,"volume":5491500},{"timestamp":1124112600,"date":"2005-08-15","index":3337,"close":55.49,"high":56.2,"low":55.01,"open":56,"volume":2541900},{"timestamp":1124199000,"date":"2005-08-16","index":3338,"close":53.36,"high":55.25,"low":53.36,"open":55.25,"volume":4027800},{"timestamp":1124285400,"date":"2005-08-17","index":3339,"close":54.46,"high":55.25,"low":53.51,"open":53.57,"volume":3950000},{"timestamp":1124371800,"date":"2005-08-18","index":3340,"close":54.83,"high":54.99,"low":53.82,"open":54.4,"volume":3321700},{"timestamp":1124458200,"date":"2005-08-19","index":3341,"close":55.42,"high":55.72,"low":54.78,"open":55.35,"volume":3558100},{"timestamp":1124717400,"date":"2005-08-22","index":3342,"close":55.83,"high":55.94,"low":55.19,"open":55.47,"volume":2365400},{"timestamp":1124803800,"date":"2005-08-23","index":3343,"close":55.72,"high":56.06,"low":55.26,"open":55.68,"volume":2059000},{"timestamp":1124890200,"date":"2005-08-24","index":3344,"close":56,"high":56.36,"low":55.55,"open":55.82,"volume":2946000},{"timestamp":1124976600,"date":"2005-08-25","index":3345,"close":56.49,"high":56.58,"low":55.38,"open":55.95,"volume":3139200}]},{"date":"2005-05-12","estimated":0.37,"reported":0.36,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":3261,"close":49.41,"high":50.7,"low":48.4,"open":49.1,"volume":4400000},{"timestamp":1114695000,"date":"2005-04-28","index":3262,"close":48.56,"high":49.71,"low":48.52,"open":49.12,"volume":2199500},{"timestamp":1114781400,"date":"2005-04-29","index":3263,"close":47.6,"high":48.7,"low":46.18,"open":48.55,"volume":4854300},{"timestamp":1115040600,"date":"2005-05-02","index":3264,"close":47.09,"high":47.6,"low":46.49,"open":47.6,"volume":5478300},{"timestamp":1115127000,"date":"2005-05-03","index":3265,"close":48.15,"high":48.23,"low":46.98,"open":47,"volume":3921900},{"timestamp":1115213400,"date":"2005-05-04","index":3266,"close":49.33,"high":49.39,"low":48.55,"open":48.55,"volume":3222800},{"timestamp":1115299800,"date":"2005-05-05","index":3267,"close":48.09,"high":50.3,"low":47.83,"open":50.25,"volume":7224300},{"timestamp":1115386200,"date":"2005-05-06","index":3268,"close":47.87,"high":48.74,"low":47.8,"open":48.34,"volume":2655500},{"timestamp":1115645400,"date":"2005-05-09","index":3269,"close":48.05,"high":48.49,"low":47.8,"open":47.87,"volume":1422400},{"timestamp":1115731800,"date":"2005-05-10","index":3270,"close":48.33,"high":48.95,"low":47.8,"open":47.95,"volume":2374500},{"timestamp":1115818200,"date":"2005-05-11","index":3271,"close":49.64,"high":49.76,"low":48.85,"open":49.43,"volume":2971100}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":3272,"close":49.36,"high":50.3,"low":49.15,"open":49.35,"volume":3121500},{"timestamp":1115991000,"date":"2005-05-13","index":3273,"close":47.58,"high":48.25,"low":46.93,"open":47.85,"volume":5170700},{"timestamp":1116250200,"date":"2005-05-16","index":3274,"close":47.75,"high":47.99,"low":47.1,"open":47.42,"volume":2377100},{"timestamp":1116336600,"date":"2005-05-17","index":3275,"close":48.15,"high":48.21,"low":47.5,"open":47.5,"volume":2029100},{"timestamp":1116423000,"date":"2005-05-18","index":3276,"close":49.26,"high":49.36,"low":48.19,"open":48.24,"volume":1907800},{"timestamp":1116509400,"date":"2005-05-19","index":3277,"close":49.4,"high":49.52,"low":48.83,"open":49.21,"volume":1445500},{"timestamp":1116595800,"date":"2005-05-20","index":3278,"close":49.15,"high":49.27,"low":48.56,"open":49.27,"volume":1540600},{"timestamp":1116855000,"date":"2005-05-23","index":3279,"close":49.2,"high":49.5,"low":48.87,"open":49.5,"volume":1789600},{"timestamp":1116941400,"date":"2005-05-24","index":3280,"close":48.33,"high":48.99,"low":48.27,"open":48.99,"volume":2177600},{"timestamp":1117027800,"date":"2005-05-25","index":3281,"close":48.82,"high":49.05,"low":48.11,"open":48.3,"volume":1697200},{"timestamp":1117114200,"date":"2005-05-26","index":3282,"close":48.77,"high":49.1,"low":48.41,"open":48.84,"volume":1590200}]},{"date":"2005-02-24","estimated":0.93,"reported":0.94,"pre":[{"timestamp":1107873000,"date":"2005-02-08","index":3207,"close":47.6,"high":47.89,"low":47.25,"open":47.85,"volume":1841800},{"timestamp":1107959400,"date":"2005-02-09","index":3208,"close":46.93,"high":47.85,"low":46.93,"open":47.73,"volume":1123000},{"timestamp":1108045800,"date":"2005-02-10","index":3209,"close":47.5,"high":47.67,"low":46.95,"open":47.15,"volume":966200},{"timestamp":1108132200,"date":"2005-02-11","index":3210,"close":47.68,"high":47.95,"low":46.75,"open":47.35,"volume":1702700},{"timestamp":1108391400,"date":"2005-02-14","index":3211,"close":46.77,"high":47.61,"low":46.7,"open":47.6,"volume":1318100},{"timestamp":1108477800,"date":"2005-02-15","index":3212,"close":47.4,"high":47.56,"low":46.84,"open":46.84,"volume":1258400},{"timestamp":1108564200,"date":"2005-02-16","index":3213,"close":47.98,"high":47.98,"low":47.07,"open":47.1,"volume":1661400},{"timestamp":1108650600,"date":"2005-02-17","index":3214,"close":46.91,"high":47.89,"low":46.91,"open":47.84,"volume":2080200},{"timestamp":1108737000,"date":"2005-02-18","index":3215,"close":46.63,"high":47.01,"low":46.36,"open":46.97,"volume":1334800},{"timestamp":1109082600,"date":"2005-02-22","index":3216,"close":45.85,"high":46.96,"low":45.65,"open":46.55,"volume":2189600},{"timestamp":1109169000,"date":"2005-02-23","index":3217,"close":46.2,"high":46.77,"low":45.09,"open":46.1,"volume":1957000}],"post":[{"timestamp":1109255400,"date":"2005-02-24","index":3218,"close":45.9,"high":46.71,"low":45.26,"open":46.5,"volume":3830100},{"timestamp":1109341800,"date":"2005-02-25","index":3219,"close":47.8,"high":48.3,"low":47.28,"open":48,"volume":6868000},{"timestamp":1109601000,"date":"2005-02-28","index":3220,"close":47.87,"high":48.24,"low":47.65,"open":47.8,"volume":2953800},{"timestamp":1109687400,"date":"2005-03-01","index":3221,"close":49.93,"high":50.09,"low":48.1,"open":48.1,"volume":4199300},{"timestamp":1109773800,"date":"2005-03-02","index":3222,"close":50.04,"high":50.44,"low":49.51,"open":49.93,"volume":3585200},{"timestamp":1109860200,"date":"2005-03-03","index":3223,"close":52.19,"high":53.48,"low":51.76,"open":53.48,"volume":9600000},{"timestamp":1109946600,"date":"2005-03-04","index":3224,"close":53.3,"high":53.47,"low":52.31,"open":52.85,"volume":3923600},{"timestamp":1110205800,"date":"2005-03-07","index":3225,"close":53.4,"high":53.78,"low":53.13,"open":53.3,"volume":2479000},{"timestamp":1110292200,"date":"2005-03-08","index":3226,"close":53.5,"high":53.6,"low":53.11,"open":53.5,"volume":2151800},{"timestamp":1110378600,"date":"2005-03-09","index":3227,"close":52.85,"high":53.5,"low":52.66,"open":53.2,"volume":2709900},{"timestamp":1110465000,"date":"2005-03-10","index":3228,"close":53.7,"high":54,"low":52.94,"open":53.05,"volume":1891700}]},{"date":"2004-11-11","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1098883800,"date":"2004-10-27","index":3136,"close":51.74,"high":51.74,"low":50.6,"open":51.02,"volume":2922000},{"timestamp":1098970200,"date":"2004-10-28","index":3137,"close":52.03,"high":52.5,"low":50.79,"open":51.74,"volume":2465700},{"timestamp":1099056600,"date":"2004-10-29","index":3138,"close":50.76,"high":52.19,"low":50.33,"open":51.55,"volume":4312000},{"timestamp":1099319400,"date":"2004-11-01","index":3139,"close":50.14,"high":50.67,"low":49.02,"open":50.66,"volume":6388000},{"timestamp":1099405800,"date":"2004-11-02","index":3140,"close":50.39,"high":51.04,"low":50.11,"open":50.7,"volume":4185200},{"timestamp":1099492200,"date":"2004-11-03","index":3141,"close":51.07,"high":51.2,"low":49.93,"open":50.75,"volume":5388900},{"timestamp":1099578600,"date":"2004-11-04","index":3142,"close":50.9,"high":51.39,"low":49.64,"open":49.8,"volume":6473400},{"timestamp":1099665000,"date":"2004-11-05","index":3143,"close":51.94,"high":52.35,"low":51.1,"open":51.2,"volume":3974500},{"timestamp":1099924200,"date":"2004-11-08","index":3144,"close":51.29,"high":51.91,"low":51.22,"open":51.5,"volume":2031800},{"timestamp":1100010600,"date":"2004-11-09","index":3145,"close":50.82,"high":51.22,"low":50.32,"open":51,"volume":2380000},{"timestamp":1100097000,"date":"2004-11-10","index":3146,"close":52.2,"high":52.39,"low":51.54,"open":52,"volume":3815900}],"post":[{"timestamp":1100183400,"date":"2004-11-11","index":3147,"close":53.2,"high":53.24,"low":51.95,"open":52,"volume":3557300},{"timestamp":1100269800,"date":"2004-11-12","index":3148,"close":52.04,"high":52.15,"low":50.8,"open":51,"volume":7538700},{"timestamp":1100529000,"date":"2004-11-15","index":3149,"close":52.58,"high":52.84,"low":51.41,"open":51.75,"volume":2227900},{"timestamp":1100615400,"date":"2004-11-16","index":3150,"close":51.1,"high":52.5,"low":50.98,"open":52.5,"volume":3782600},{"timestamp":1100701800,"date":"2004-11-17","index":3151,"close":49.7,"high":51.5,"low":49.61,"open":51.35,"volume":5130100},{"timestamp":1100788200,"date":"2004-11-18","index":3152,"close":48.91,"high":49.71,"low":48.55,"open":49.7,"volume":4460400},{"timestamp":1100874600,"date":"2004-11-19","index":3153,"close":48.02,"high":48.8,"low":47.74,"open":48.75,"volume":3313200},{"timestamp":1101133800,"date":"2004-11-22","index":3154,"close":48.29,"high":48.84,"low":47.38,"open":48,"volume":2801900},{"timestamp":1101220200,"date":"2004-11-23","index":3155,"close":48.02,"high":48.63,"low":47.55,"open":48.3,"volume":2647900},{"timestamp":1101306600,"date":"2004-11-24","index":3156,"close":48.35,"high":48.75,"low":48.01,"open":48.5,"volume":2587500},{"timestamp":1101479400,"date":"2004-11-26","index":3157,"close":48.95,"high":49,"low":48.53,"open":48.55,"volume":832600}]},{"date":"2004-08-12","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1091021400,"date":"2004-07-28","index":3072,"close":44.28,"high":44.6,"low":43.51,"open":44,"volume":2096300},{"timestamp":1091107800,"date":"2004-07-29","index":3073,"close":45.1,"high":45.5,"low":44.4,"open":44.4,"volume":3041600},{"timestamp":1091194200,"date":"2004-07-30","index":3074,"close":45.76,"high":46.11,"low":45.6,"open":46.05,"volume":3885000},{"timestamp":1091453400,"date":"2004-08-02","index":3075,"close":45.53,"high":46.1,"low":45.16,"open":45.76,"volume":1738000},{"timestamp":1091539800,"date":"2004-08-03","index":3076,"close":45.32,"high":45.64,"low":44.84,"open":45.4,"volume":2799100},{"timestamp":1091626200,"date":"2004-08-04","index":3077,"close":45.52,"high":46.05,"low":44.9,"open":45.07,"volume":2353000},{"timestamp":1091712600,"date":"2004-08-05","index":3078,"close":45.55,"high":46.13,"low":44.2,"open":45.04,"volume":5305100},{"timestamp":1091799000,"date":"2004-08-06","index":3079,"close":45.13,"high":45.47,"low":44.47,"open":45,"volume":3838200},{"timestamp":1092058200,"date":"2004-08-09","index":3080,"close":45.43,"high":45.67,"low":45,"open":45,"volume":2042500},{"timestamp":1092144600,"date":"2004-08-10","index":3081,"close":45.92,"high":46.09,"low":45.42,"open":45.43,"volume":3224700},{"timestamp":1092231000,"date":"2004-08-11","index":3082,"close":45.08,"high":45.93,"low":44.45,"open":45.93,"volume":3047500}],"post":[{"timestamp":1092317400,"date":"2004-08-12","index":3083,"close":43.7,"high":46,"low":43.7,"open":45.28,"volume":4141600},{"timestamp":1092403800,"date":"2004-08-13","index":3084,"close":46.1,"high":46.23,"low":44.95,"open":45.1,"volume":5728900},{"timestamp":1092663000,"date":"2004-08-16","index":3085,"close":47.17,"high":47.38,"low":46.55,"open":47,"volume":3855600},{"timestamp":1092749400,"date":"2004-08-17","index":3086,"close":47.15,"high":48.02,"low":47.13,"open":47.4,"volume":3733900},{"timestamp":1092835800,"date":"2004-08-18","index":3087,"close":47.71,"high":47.78,"low":46.5,"open":47.16,"volume":3140300},{"timestamp":1092922200,"date":"2004-08-19","index":3088,"close":48.17,"high":48.7,"low":47.35,"open":47.65,"volume":3513000},{"timestamp":1093008600,"date":"2004-08-20","index":3089,"close":48.1,"high":48.35,"low":47.56,"open":48.05,"volume":3780900},{"timestamp":1093267800,"date":"2004-08-23","index":3090,"close":47.55,"high":48.07,"low":46.9,"open":48.06,"volume":2208400},{"timestamp":1093354200,"date":"2004-08-24","index":3091,"close":47.46,"high":48.05,"low":47.15,"open":48.05,"volume":1653300},{"timestamp":1093440600,"date":"2004-08-25","index":3092,"close":47.95,"high":48.02,"low":47.39,"open":47.46,"volume":1565200},{"timestamp":1093527000,"date":"2004-08-26","index":3093,"close":48.24,"high":48.55,"low":47.97,"open":47.98,"volume":2598800}]},{"date":"2004-05-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1083159000,"date":"2004-04-28","index":3010,"close":42.95,"high":43.6,"low":41.58,"open":41.7,"volume":5704800},{"timestamp":1083245400,"date":"2004-04-29","index":3011,"close":42.59,"high":43.35,"low":42.14,"open":43.1,"volume":4052400},{"timestamp":1083331800,"date":"2004-04-30","index":3012,"close":41.79,"high":43,"low":41.7,"open":42.95,"volume":2447500},{"timestamp":1083591000,"date":"2004-05-03","index":3013,"close":41.08,"high":41.93,"low":40.76,"open":41.81,"volume":3506300},{"timestamp":1083677400,"date":"2004-05-04","index":3014,"close":41.08,"high":41.5,"low":40.1,"open":41.08,"volume":4146600},{"timestamp":1083763800,"date":"2004-05-05","index":3015,"close":40.96,"high":41.5,"low":40.66,"open":41.08,"volume":2931400},{"timestamp":1083850200,"date":"2004-05-06","index":3016,"close":41.54,"high":41.75,"low":40.28,"open":41.39,"volume":5563100},{"timestamp":1083936600,"date":"2004-05-07","index":3017,"close":41.68,"high":42.6,"low":41.25,"open":41.33,"volume":4337800},{"timestamp":1084195800,"date":"2004-05-10","index":3018,"close":42.18,"high":42.3,"low":41.33,"open":41.33,"volume":3448800},{"timestamp":1084282200,"date":"2004-05-11","index":3019,"close":42.52,"high":43.17,"low":42.31,"open":42.55,"volume":4003400},{"timestamp":1084368600,"date":"2004-05-12","index":3020,"close":42.5,"high":42.95,"low":41.4,"open":42.77,"volume":3192500}],"post":[{"timestamp":1084455000,"date":"2004-05-13","index":3021,"close":42.63,"high":43.64,"low":41.85,"open":42.25,"volume":2559100},{"timestamp":1084541400,"date":"2004-05-14","index":3022,"close":43.57,"high":44.3,"low":43.2,"open":43.3,"volume":4376600},{"timestamp":1084800600,"date":"2004-05-17","index":3023,"close":44,"high":44.35,"low":42.72,"open":42.97,"volume":4385100},{"timestamp":1084887000,"date":"2004-05-18","index":3024,"close":44.75,"high":45.05,"low":44.1,"open":44.29,"volume":3947200},{"timestamp":1084973400,"date":"2004-05-19","index":3025,"close":44.16,"high":45.46,"low":44.16,"open":44.98,"volume":3693200},{"timestamp":1085059800,"date":"2004-05-20","index":3026,"close":44.1,"high":44.59,"low":43.5,"open":44.45,"volume":1957200},{"timestamp":1085146200,"date":"2004-05-21","index":3027,"close":44.79,"high":45.27,"low":44.5,"open":44.6,"volume":2283600},{"timestamp":1085405400,"date":"2004-05-24","index":3028,"close":45.95,"high":46.29,"low":45.37,"open":45.75,"volume":4316400},{"timestamp":1085491800,"date":"2004-05-25","index":3029,"close":47.03,"high":47.1,"low":45.81,"open":45.95,"volume":3883500},{"timestamp":1085578200,"date":"2004-05-26","index":3030,"close":46.56,"high":47.03,"low":46.2,"open":47.01,"volume":3019500},{"timestamp":1085664600,"date":"2004-05-27","index":3031,"close":47.77,"high":47.95,"low":47.1,"open":47.25,"volume":3790500}]},{"date":"2004-02-26","estimated":0.69,"reported":0.72,"pre":[{"timestamp":1076423400,"date":"2004-02-10","index":2956,"close":47.55,"high":48.17,"low":47.3,"open":48.14,"volume":4205500},{"timestamp":1076509800,"date":"2004-02-11","index":2957,"close":48.39,"high":48.55,"low":47.55,"open":47.58,"volume":3890000},{"timestamp":1076596200,"date":"2004-02-12","index":2958,"close":48.82,"high":48.99,"low":48.3,"open":48.35,"volume":2990800},{"timestamp":1076682600,"date":"2004-02-13","index":2959,"close":48.65,"high":48.88,"low":48.21,"open":48.46,"volume":4260200},{"timestamp":1077028200,"date":"2004-02-17","index":2960,"close":49.48,"high":49.8,"low":48.79,"open":49.15,"volume":4121100},{"timestamp":1077114600,"date":"2004-02-18","index":2961,"close":49.93,"high":50.2,"low":49.38,"open":49.5,"volume":3091500},{"timestamp":1077201000,"date":"2004-02-19","index":2962,"close":50.56,"high":50.77,"low":50.26,"open":50.3,"volume":3967900},{"timestamp":1077287400,"date":"2004-02-20","index":2963,"close":49.9,"high":50.43,"low":49.6,"open":50.43,"volume":3215600},{"timestamp":1077546600,"date":"2004-02-23","index":2964,"close":50.06,"high":51.1,"low":50.02,"open":51,"volume":2972700},{"timestamp":1077633000,"date":"2004-02-24","index":2965,"close":49.4,"high":50.17,"low":49.01,"open":50.06,"volume":3515400},{"timestamp":1077719400,"date":"2004-02-25","index":2966,"close":49.56,"high":49.87,"low":49.2,"open":49.41,"volume":3260900}],"post":[{"timestamp":1077805800,"date":"2004-02-26","index":2967,"close":50.5,"high":50.82,"low":49.29,"open":49.7,"volume":3342100},{"timestamp":1077892200,"date":"2004-02-27","index":2968,"close":51.5,"high":53.62,"low":51.46,"open":51.99,"volume":8694000},{"timestamp":1078151400,"date":"2004-03-01","index":2969,"close":51.26,"high":51.96,"low":51.25,"open":51.95,"volume":2988600},{"timestamp":1078237800,"date":"2004-03-02","index":2970,"close":50.75,"high":51.26,"low":50.33,"open":51.26,"volume":4174900},{"timestamp":1078324200,"date":"2004-03-03","index":2971,"close":50.92,"high":51.14,"low":50.26,"open":50.75,"volume":2613900},{"timestamp":1078410600,"date":"2004-03-04","index":2972,"close":52.2,"high":52.76,"low":51.29,"open":51.85,"volume":4305500},{"timestamp":1078497000,"date":"2004-03-05","index":2973,"close":52.86,"high":53.25,"low":51.29,"open":52,"volume":2962200},{"timestamp":1078756200,"date":"2004-03-08","index":2974,"close":52.48,"high":54.1,"low":52.17,"open":53.23,"volume":3627100},{"timestamp":1078842600,"date":"2004-03-09","index":2975,"close":50.56,"high":52.02,"low":50.4,"open":52.01,"volume":3967500},{"timestamp":1078929000,"date":"2004-03-10","index":2976,"close":50.13,"high":51.06,"low":49.83,"open":50.63,"volume":2844100},{"timestamp":1079015400,"date":"2004-03-11","index":2977,"close":50.9,"high":51.74,"low":50.03,"open":50.13,"volume":3600400}]},{"date":"2003-11-13","estimated":0.35,"reported":0.35,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":2886,"close":56.48,"high":56.49,"low":54.87,"open":55.2,"volume":4226800},{"timestamp":1067524200,"date":"2003-10-30","index":2887,"close":56.09,"high":56.63,"low":55.6,"open":56.48,"volume":3247900},{"timestamp":1067610600,"date":"2003-10-31","index":2888,"close":56.07,"high":56.48,"low":55.3,"open":56.45,"volume":2828800},{"timestamp":1067869800,"date":"2003-11-03","index":2889,"close":55.39,"high":56.3,"low":55.37,"open":55.85,"volume":2790300},{"timestamp":1067956200,"date":"2003-11-04","index":2890,"close":54.41,"high":55.74,"low":54.1,"open":55.4,"volume":3621600},{"timestamp":1068042600,"date":"2003-11-05","index":2891,"close":54.2,"high":55.29,"low":53.91,"open":54.4,"volume":3159500},{"timestamp":1068129000,"date":"2003-11-06","index":2892,"close":52.3,"high":54.25,"low":51.25,"open":52,"volume":13158800},{"timestamp":1068215400,"date":"2003-11-07","index":2893,"close":51.91,"high":52.98,"low":51.9,"open":52.9,"volume":4722900},{"timestamp":1068474600,"date":"2003-11-10","index":2894,"close":50.65,"high":51.9,"low":49.88,"open":49.88,"volume":6064900},{"timestamp":1068561000,"date":"2003-11-11","index":2895,"close":50.13,"high":51.69,"low":49.91,"open":50.71,"volume":4276600},{"timestamp":1068647400,"date":"2003-11-12","index":2896,"close":50.71,"high":51.04,"low":49.91,"open":50.38,"volume":4116600}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":2897,"close":50.58,"high":51.65,"low":49.99,"open":50.71,"volume":5203600},{"timestamp":1068820200,"date":"2003-11-14","index":2898,"close":51.8,"high":52.55,"low":51.1,"open":51.51,"volume":6206300},{"timestamp":1069079400,"date":"2003-11-17","index":2899,"close":50.88,"high":51.8,"low":49.93,"open":51.8,"volume":4345100},{"timestamp":1069165800,"date":"2003-11-18","index":2900,"close":49.17,"high":51.1,"low":49.06,"open":51,"volume":5052900},{"timestamp":1069252200,"date":"2003-11-19","index":2901,"close":48.92,"high":49.5,"low":48.4,"open":49.2,"volume":4508300},{"timestamp":1069338600,"date":"2003-11-20","index":2902,"close":49.91,"high":50.55,"low":49.6,"open":50,"volume":5610500},{"timestamp":1069425000,"date":"2003-11-21","index":2903,"close":48.88,"high":50.25,"low":48.78,"open":50,"volume":4618500},{"timestamp":1069684200,"date":"2003-11-24","index":2904,"close":49.75,"high":50.02,"low":48.96,"open":49.25,"volume":4172300},{"timestamp":1069770600,"date":"2003-11-25","index":2905,"close":48.75,"high":49.55,"low":48.75,"open":49.55,"volume":3433900},{"timestamp":1069857000,"date":"2003-11-26","index":2906,"close":48.1,"high":49,"low":47.7,"open":48.99,"volume":4007700},{"timestamp":1070029800,"date":"2003-11-28","index":2907,"close":48.32,"high":48.89,"low":48.11,"open":48.12,"volume":1342300}]},{"date":"2003-08-14","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1059571800,"date":"2003-07-30","index":2822,"close":58.4,"high":58.64,"low":57,"open":57.4,"volume":2730300},{"timestamp":1059658200,"date":"2003-07-31","index":2823,"close":59.35,"high":60.27,"low":58.87,"open":59,"volume":4306500},{"timestamp":1059744600,"date":"2003-08-01","index":2824,"close":59.35,"high":60.2,"low":58.83,"open":59.35,"volume":2446700},{"timestamp":1060003800,"date":"2003-08-04","index":2825,"close":60.17,"high":60.25,"low":58.75,"open":59.1,"volume":2838500},{"timestamp":1060090200,"date":"2003-08-05","index":2826,"close":58.8,"high":59.9,"low":58.11,"open":59.65,"volume":5640200},{"timestamp":1060176600,"date":"2003-08-06","index":2827,"close":60.64,"high":60.65,"low":58.9,"open":59,"volume":4303700},{"timestamp":1060263000,"date":"2003-08-07","index":2828,"close":59.95,"high":62.41,"low":59.75,"open":62.25,"volume":7096700},{"timestamp":1060349400,"date":"2003-08-08","index":2829,"close":60.55,"high":60.79,"low":59.89,"open":60,"volume":2859000},{"timestamp":1060608600,"date":"2003-08-11","index":2830,"close":60.25,"high":60.7,"low":59.76,"open":60.55,"volume":2398900},{"timestamp":1060695000,"date":"2003-08-12","index":2831,"close":61.49,"high":61.65,"low":60.4,"open":60.6,"volume":2547700},{"timestamp":1060781400,"date":"2003-08-13","index":2832,"close":61.5,"high":62.15,"low":61.12,"open":61.69,"volume":2060600}],"post":[{"timestamp":1060867800,"date":"2003-08-14","index":2833,"close":61.04,"high":61.5,"low":60.25,"open":61.5,"volume":2360400},{"timestamp":1060954200,"date":"2003-08-15","index":2834,"close":63.54,"high":63.9,"low":60.85,"open":61.5,"volume":3303600},{"timestamp":1061213400,"date":"2003-08-18","index":2835,"close":62.45,"high":63.25,"low":62.31,"open":63.02,"volume":3293200},{"timestamp":1061299800,"date":"2003-08-19","index":2836,"close":62.7,"high":62.99,"low":62.24,"open":62.6,"volume":2208100},{"timestamp":1061386200,"date":"2003-08-20","index":2837,"close":62.85,"high":63.35,"low":62.3,"open":62.35,"volume":1873900},{"timestamp":1061472600,"date":"2003-08-21","index":2838,"close":62.95,"high":63.6,"low":62.43,"open":62.89,"volume":1595400},{"timestamp":1061559000,"date":"2003-08-22","index":2839,"close":61.1,"high":63.4,"low":60.9,"open":62.95,"volume":3048700},{"timestamp":1061818200,"date":"2003-08-25","index":2840,"close":60.8,"high":61.05,"low":60.15,"open":61,"volume":1629500},{"timestamp":1061904600,"date":"2003-08-26","index":2841,"close":61.95,"high":62.11,"low":60.53,"open":60.8,"volume":2228700},{"timestamp":1061991000,"date":"2003-08-27","index":2842,"close":61.75,"high":62.22,"low":61.4,"open":61.86,"volume":1579600},{"timestamp":1062077400,"date":"2003-08-28","index":2843,"close":63.6,"high":63.79,"low":61.95,"open":62.05,"volume":2428400}]},{"date":"2003-05-15","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1051709400,"date":"2003-04-30","index":2759,"close":56.8,"high":57.5,"low":56.3,"open":57.27,"volume":4155200},{"timestamp":1051795800,"date":"2003-05-01","index":2760,"close":55.49,"high":56.8,"low":55.11,"open":56.8,"volume":4881400},{"timestamp":1051882200,"date":"2003-05-02","index":2761,"close":55.45,"high":55.96,"low":54.75,"open":55.5,"volume":5571300},{"timestamp":1052141400,"date":"2003-05-05","index":2762,"close":54.31,"high":55.46,"low":54.15,"open":55.46,"volume":4984400},{"timestamp":1052227800,"date":"2003-05-06","index":2763,"close":56,"high":56.8,"low":54.24,"open":54.32,"volume":5946700},{"timestamp":1052314200,"date":"2003-05-07","index":2764,"close":56.5,"high":56.94,"low":55.46,"open":55.85,"volume":4908400},{"timestamp":1052400600,"date":"2003-05-08","index":2765,"close":53.25,"high":55.73,"low":53.21,"open":54.37,"volume":13111000},{"timestamp":1052487000,"date":"2003-05-09","index":2766,"close":52.62,"high":53.26,"low":51.06,"open":53.26,"volume":10552300},{"timestamp":1052746200,"date":"2003-05-12","index":2767,"close":54.8,"high":54.8,"low":52,"open":52,"volume":5982600},{"timestamp":1052832600,"date":"2003-05-13","index":2768,"close":54.24,"high":55.11,"low":54,"open":54.81,"volume":5278300},{"timestamp":1052919000,"date":"2003-05-14","index":2769,"close":53.68,"high":54.9,"low":53.11,"open":54.49,"volume":4493300}],"post":[{"timestamp":1053005400,"date":"2003-05-15","index":2770,"close":53.02,"high":54.05,"low":51.9,"open":53.93,"volume":6458100},{"timestamp":1053091800,"date":"2003-05-16","index":2771,"close":53.4,"high":53.48,"low":52.25,"open":52.25,"volume":6114700},{"timestamp":1053351000,"date":"2003-05-19","index":2772,"close":51.3,"high":53.85,"low":51.25,"open":53.41,"volume":3946700},{"timestamp":1053437400,"date":"2003-05-20","index":2773,"close":51.8,"high":52.43,"low":51.3,"open":51.65,"volume":4228400},{"timestamp":1053523800,"date":"2003-05-21","index":2774,"close":51.04,"high":51.81,"low":50.75,"open":51.81,"volume":3807300},{"timestamp":1053610200,"date":"2003-05-22","index":2775,"close":52.3,"high":52.49,"low":50.92,"open":51.15,"volume":3587300},{"timestamp":1053696600,"date":"2003-05-23","index":2776,"close":51.22,"high":52.4,"low":51,"open":52.4,"volume":4883600},{"timestamp":1054042200,"date":"2003-05-27","index":2777,"close":52.3,"high":52.48,"low":50.7,"open":51.22,"volume":4343200},{"timestamp":1054128600,"date":"2003-05-28","index":2778,"close":52.64,"high":54.2,"low":52.52,"open":52.9,"volume":5069400},{"timestamp":1054215000,"date":"2003-05-29","index":2779,"close":51.8,"high":53.2,"low":51.74,"open":53,"volume":4561200},{"timestamp":1054301400,"date":"2003-05-30","index":2780,"close":52.35,"high":52.95,"low":51.8,"open":52.05,"volume":4762400}]},{"date":"2003-03-04","estimated":0.8,"reported":0.81,"pre":[{"timestamp":1045233000,"date":"2003-02-14","index":2708,"close":52.64,"high":52.7,"low":49.98,"open":50.35,"volume":2805900},{"timestamp":1045578600,"date":"2003-02-18","index":2709,"close":53.41,"high":53.9,"low":52.5,"open":52.65,"volume":2138900},{"timestamp":1045665000,"date":"2003-02-19","index":2710,"close":51.65,"high":53.58,"low":51.35,"open":53.41,"volume":2467500},{"timestamp":1045751400,"date":"2003-02-20","index":2711,"close":50.95,"high":52.08,"low":50.86,"open":51.65,"volume":2121300},{"timestamp":1045837800,"date":"2003-02-21","index":2712,"close":51.44,"high":51.86,"low":50.78,"open":51.3,"volume":2235900},{"timestamp":1046097000,"date":"2003-02-24","index":2713,"close":47.9,"high":51.2,"low":47.78,"open":51.19,"volume":5440000},{"timestamp":1046183400,"date":"2003-02-25","index":2714,"close":49.34,"high":49.5,"low":47.35,"open":47.6,"volume":4631000},{"timestamp":1046269800,"date":"2003-02-26","index":2715,"close":49.45,"high":49.73,"low":48.84,"open":49.34,"volume":2454500},{"timestamp":1046356200,"date":"2003-02-27","index":2716,"close":48.84,"high":49.69,"low":48.27,"open":49.48,"volume":3507500},{"timestamp":1046442600,"date":"2003-02-28","index":2717,"close":48.9,"high":49.67,"low":48.62,"open":49,"volume":2377400},{"timestamp":1046701800,"date":"2003-03-03","index":2718,"close":47.55,"high":49.53,"low":47.41,"open":49.05,"volume":3025500}],"post":[{"timestamp":1046788200,"date":"2003-03-04","index":2719,"close":46.26,"high":48.16,"low":46.18,"open":47.4,"volume":3768800},{"timestamp":1046874600,"date":"2003-03-05","index":2720,"close":49.55,"high":49.7,"low":48,"open":48.6,"volume":8844100},{"timestamp":1046961000,"date":"2003-03-06","index":2721,"close":49.98,"high":51.55,"low":48.55,"open":48.61,"volume":6018200},{"timestamp":1047047400,"date":"2003-03-07","index":2722,"close":51.26,"high":51.4,"low":48.95,"open":49.98,"volume":3865600},{"timestamp":1047306600,"date":"2003-03-10","index":2723,"close":51.48,"high":52.65,"low":51.24,"open":51.27,"volume":4975400},{"timestamp":1047393000,"date":"2003-03-11","index":2724,"close":50.7,"high":52.19,"low":50.6,"open":51.65,"volume":4067500},{"timestamp":1047479400,"date":"2003-03-12","index":2725,"close":51.06,"high":51.1,"low":49.8,"open":50.7,"volume":3255900},{"timestamp":1047565800,"date":"2003-03-13","index":2726,"close":54.7,"high":54.9,"low":51.4,"open":52.5,"volume":6342700},{"timestamp":1047652200,"date":"2003-03-14","index":2727,"close":55.75,"high":56.3,"low":54.6,"open":54.75,"volume":5712500},{"timestamp":1047911400,"date":"2003-03-17","index":2728,"close":59.09,"high":59.3,"low":55.63,"open":55.76,"volume":6347300},{"timestamp":1047997800,"date":"2003-03-18","index":2729,"close":57.88,"high":59.09,"low":57.56,"open":58.8,"volume":5083900}]},{"date":"2002-11-14","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":2635,"close":57.01,"high":58.45,"low":56.12,"open":57.68,"volume":3525500},{"timestamp":1036074600,"date":"2002-10-31","index":2636,"close":58.45,"high":59.05,"low":57,"open":57.01,"volume":3933300},{"timestamp":1036161000,"date":"2002-11-01","index":2637,"close":61,"high":61,"low":57.77,"open":58.6,"volume":3705800},{"timestamp":1036420200,"date":"2002-11-04","index":2638,"close":57.99,"high":61.01,"low":57.75,"open":61.01,"volume":4873900},{"timestamp":1036506600,"date":"2002-11-05","index":2639,"close":58.62,"high":59.5,"low":57.6,"open":57.75,"volume":2104300},{"timestamp":1036593000,"date":"2002-11-06","index":2640,"close":59.94,"high":59.94,"low":58.31,"open":58.82,"volume":3324900},{"timestamp":1036679400,"date":"2002-11-07","index":2641,"close":62,"high":62.5,"low":60.25,"open":61,"volume":7303200},{"timestamp":1036765800,"date":"2002-11-08","index":2642,"close":60.05,"high":62.54,"low":59.7,"open":62.01,"volume":3311400},{"timestamp":1037025000,"date":"2002-11-11","index":2643,"close":60.31,"high":61.1,"low":58.85,"open":60.3,"volume":1959400},{"timestamp":1037111400,"date":"2002-11-12","index":2644,"close":61.06,"high":61.95,"low":59.9,"open":60.6,"volume":2044300},{"timestamp":1037197800,"date":"2002-11-13","index":2645,"close":60.9,"high":61.39,"low":58.92,"open":61.07,"volume":2762300}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":2646,"close":63.71,"high":64.19,"low":61.52,"open":62.25,"volume":2886100},{"timestamp":1037370600,"date":"2002-11-15","index":2647,"close":66.9,"high":66.9,"low":63.55,"open":63.71,"volume":4711400},{"timestamp":1037629800,"date":"2002-11-18","index":2648,"close":64.57,"high":66.91,"low":64.56,"open":66.91,"volume":3874000},{"timestamp":1037716200,"date":"2002-11-19","index":2649,"close":62.25,"high":64.57,"low":61.75,"open":64.57,"volume":3425600},{"timestamp":1037802600,"date":"2002-11-20","index":2650,"close":65.4,"high":65.4,"low":62.6,"open":62.65,"volume":2986100},{"timestamp":1037889000,"date":"2002-11-21","index":2651,"close":66.5,"high":66.5,"low":64.56,"open":65.39,"volume":2443800},{"timestamp":1037975400,"date":"2002-11-22","index":2652,"close":65.45,"high":67.15,"low":65.15,"open":65.4,"volume":2731100},{"timestamp":1038234600,"date":"2002-11-25","index":2653,"close":67.14,"high":67.28,"low":65.1,"open":65.46,"volume":2607400},{"timestamp":1038321000,"date":"2002-11-26","index":2654,"close":66.63,"high":67.6,"low":66.1,"open":66.25,"volume":1939300},{"timestamp":1038407400,"date":"2002-11-27","index":2655,"close":69.85,"high":69.93,"low":66.3,"open":67,"volume":3353200},{"timestamp":1038580200,"date":"2002-11-29","index":2656,"close":68.5,"high":69.85,"low":68.49,"open":69.85,"volume":1282300}]},{"date":"2002-08-15","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":2571,"close":66,"high":66.5,"low":64.08,"open":66.5,"volume":3629500},{"timestamp":1028208600,"date":"2002-08-01","index":2572,"close":65.03,"high":65.95,"low":64.21,"open":65.05,"volume":3063500},{"timestamp":1028295000,"date":"2002-08-02","index":2573,"close":64.59,"high":64.7,"low":62.7,"open":64.5,"volume":3260300},{"timestamp":1028554200,"date":"2002-08-05","index":2574,"close":62.85,"high":64.25,"low":62.83,"open":63.6,"volume":3819000},{"timestamp":1028640600,"date":"2002-08-06","index":2575,"close":65.32,"high":66.84,"low":64,"open":64.7,"volume":2735500},{"timestamp":1028727000,"date":"2002-08-07","index":2576,"close":66.25,"high":67.3,"low":64.86,"open":67.25,"volume":2548800},{"timestamp":1028813400,"date":"2002-08-08","index":2577,"close":68.06,"high":68.1,"low":63.6,"open":65.6,"volume":3297900},{"timestamp":1028899800,"date":"2002-08-09","index":2578,"close":68.03,"high":68.6,"low":66.25,"open":66.8,"volume":2151100},{"timestamp":1029159000,"date":"2002-08-12","index":2579,"close":66.25,"high":66.38,"low":65.05,"open":65.96,"volume":3278300},{"timestamp":1029245400,"date":"2002-08-13","index":2580,"close":65.37,"high":67.7,"low":65.15,"open":65.95,"volume":2784100},{"timestamp":1029331800,"date":"2002-08-14","index":2581,"close":68.75,"high":68.75,"low":65.9,"open":66.15,"volume":2748200}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":2582,"close":71.66,"high":72,"low":69.48,"open":69.65,"volume":3531200},{"timestamp":1029504600,"date":"2002-08-16","index":2583,"close":71.35,"high":72.3,"low":70.2,"open":71.49,"volume":3123300},{"timestamp":1029763800,"date":"2002-08-19","index":2584,"close":73.7,"high":73.75,"low":70.35,"open":71.35,"volume":2741400},{"timestamp":1029850200,"date":"2002-08-20","index":2585,"close":72.85,"high":73.7,"low":71.9,"open":73.7,"volume":1779300},{"timestamp":1029936600,"date":"2002-08-21","index":2586,"close":73.06,"high":73.61,"low":71.52,"open":73.2,"volume":1546000},{"timestamp":1030023000,"date":"2002-08-22","index":2587,"close":72.55,"high":73.4,"low":71.47,"open":73.06,"volume":1740700},{"timestamp":1030109400,"date":"2002-08-23","index":2588,"close":71.52,"high":72.24,"low":71.06,"open":71.67,"volume":1228900},{"timestamp":1030368600,"date":"2002-08-26","index":2589,"close":71.39,"high":71.8,"low":70.02,"open":71.54,"volume":1412700},{"timestamp":1030455000,"date":"2002-08-27","index":2590,"close":69.27,"high":70.89,"low":68.65,"open":70.67,"volume":2242000},{"timestamp":1030541400,"date":"2002-08-28","index":2591,"close":68.6,"high":69.3,"low":67.75,"open":68.26,"volume":1718600},{"timestamp":1030627800,"date":"2002-08-29","index":2592,"close":68.89,"high":69.5,"low":67,"open":67.25,"volume":1588200}]},{"date":"2002-05-16","estimated":0.29,"reported":0.31,"pre":[{"timestamp":1020259800,"date":"2002-05-01","index":2508,"close":73.38,"high":74,"low":72.37,"open":73.45,"volume":1570700},{"timestamp":1020346200,"date":"2002-05-02","index":2509,"close":72.5,"high":73.98,"low":72.3,"open":73.38,"volume":1707500},{"timestamp":1020432600,"date":"2002-05-03","index":2510,"close":71.8,"high":73.18,"low":71.5,"open":72.9,"volume":1792000},{"timestamp":1020691800,"date":"2002-05-06","index":2511,"close":70.28,"high":72.7,"low":70.28,"open":71.81,"volume":1458000},{"timestamp":1020778200,"date":"2002-05-07","index":2512,"close":71.15,"high":71.9,"low":70.2,"open":70.29,"volume":1204400},{"timestamp":1020864600,"date":"2002-05-08","index":2513,"close":71.66,"high":73,"low":71.08,"open":71.9,"volume":1458900},{"timestamp":1020951000,"date":"2002-05-09","index":2514,"close":70.15,"high":71.23,"low":69.38,"open":71.05,"volume":1679100},{"timestamp":1021037400,"date":"2002-05-10","index":2515,"close":69.32,"high":70.4,"low":69.11,"open":70.22,"volume":2075400},{"timestamp":1021296600,"date":"2002-05-13","index":2516,"close":69.75,"high":70.29,"low":69.15,"open":69.5,"volume":1592500},{"timestamp":1021383000,"date":"2002-05-14","index":2517,"close":73,"high":73.4,"low":71.5,"open":71.5,"volume":3675600},{"timestamp":1021469400,"date":"2002-05-15","index":2518,"close":73.1,"high":73.4,"low":72.51,"open":73.1,"volume":2170800}],"post":[{"timestamp":1021555800,"date":"2002-05-16","index":2519,"close":73.55,"high":73.6,"low":72.9,"open":73.6,"volume":1722200},{"timestamp":1021642200,"date":"2002-05-17","index":2520,"close":77.75,"high":77.92,"low":74.95,"open":75,"volume":4627800},{"timestamp":1021901400,"date":"2002-05-20","index":2521,"close":77.62,"high":78.83,"low":77.41,"open":77.99,"volume":1844900},{"timestamp":1021987800,"date":"2002-05-21","index":2522,"close":75.9,"high":78.3,"low":75.64,"open":78,"volume":1723100},{"timestamp":1022074200,"date":"2002-05-22","index":2523,"close":75.99,"high":76.01,"low":74.51,"open":75.02,"volume":1765900},{"timestamp":1022160600,"date":"2002-05-23","index":2524,"close":76.24,"high":76.9,"low":75.13,"open":76.79,"volume":1058900},{"timestamp":1022247000,"date":"2002-05-24","index":2525,"close":75.12,"high":76.65,"low":75.01,"open":76.24,"volume":837500},{"timestamp":1022592600,"date":"2002-05-28","index":2526,"close":73.93,"high":75.35,"low":72.9,"open":74.51,"volume":1335600},{"timestamp":1022679000,"date":"2002-05-29","index":2527,"close":72.99,"high":74.65,"low":72.67,"open":73.94,"volume":1083900},{"timestamp":1022765400,"date":"2002-05-30","index":2528,"close":72.83,"high":73.13,"low":72.2,"open":72.74,"volume":1032300},{"timestamp":1022851800,"date":"2002-05-31","index":2529,"close":75,"high":75.46,"low":72.1,"open":72.1,"volume":2006300}]},{"date":"2002-03-05","estimated":0.65,"reported":0.68,"pre":[{"timestamp":1013783400,"date":"2002-02-15","index":2457,"close":68.5,"high":69.75,"low":68.08,"open":69.67,"volume":1173000},{"timestamp":1014129000,"date":"2002-02-19","index":2458,"close":67.7,"high":69.15,"low":67.6,"open":68,"volume":1399400},{"timestamp":1014215400,"date":"2002-02-20","index":2459,"close":67.33,"high":68,"low":66.5,"open":67.75,"volume":2017400},{"timestamp":1014301800,"date":"2002-02-21","index":2460,"close":65.82,"high":67.76,"low":65.7,"open":67.32,"volume":1836800},{"timestamp":1014388200,"date":"2002-02-22","index":2461,"close":65.83,"high":65.83,"low":64,"open":65.25,"volume":2182400},{"timestamp":1014647400,"date":"2002-02-25","index":2462,"close":67.01,"high":67.14,"low":65.55,"open":65.55,"volume":2476600},{"timestamp":1014733800,"date":"2002-02-26","index":2463,"close":68.22,"high":68.49,"low":66.5,"open":67.01,"volume":1426400},{"timestamp":1014820200,"date":"2002-02-27","index":2464,"close":66.55,"high":68.45,"low":66.28,"open":68.45,"volume":3111200},{"timestamp":1014906600,"date":"2002-02-28","index":2465,"close":67.67,"high":68.35,"low":66.2,"open":66.75,"volume":2855700},{"timestamp":1014993000,"date":"2002-03-01","index":2466,"close":68.1,"high":68.68,"low":67.7,"open":68.25,"volume":1259500},{"timestamp":1015252200,"date":"2002-03-04","index":2467,"close":69.44,"high":69.5,"low":67.81,"open":68.5,"volume":1534500}],"post":[{"timestamp":1015338600,"date":"2002-03-05","index":2468,"close":66.16,"high":68.7,"low":65.6,"open":68.1,"volume":3376200},{"timestamp":1015425000,"date":"2002-03-06","index":2469,"close":65.7,"high":67.5,"low":65.1,"open":67.5,"volume":5001700},{"timestamp":1015511400,"date":"2002-03-07","index":2470,"close":68.57,"high":68.6,"low":67.05,"open":67.15,"volume":2788900},{"timestamp":1015597800,"date":"2002-03-08","index":2471,"close":67.93,"high":69.5,"low":67.5,"open":69.1,"volume":2053800},{"timestamp":1015857000,"date":"2002-03-11","index":2472,"close":68.44,"high":68.61,"low":67,"open":67.7,"volume":1330800},{"timestamp":1015943400,"date":"2002-03-12","index":2473,"close":69.19,"high":69.39,"low":67.65,"open":68.44,"volume":1214900},{"timestamp":1016029800,"date":"2002-03-13","index":2474,"close":68.94,"high":69.2,"low":68.2,"open":68.88,"volume":1006800},{"timestamp":1016116200,"date":"2002-03-14","index":2475,"close":69.97,"high":70.1,"low":68.9,"open":68.94,"volume":1928500},{"timestamp":1016202600,"date":"2002-03-15","index":2476,"close":71.35,"high":71.91,"low":70.4,"open":70.5,"volume":2683000},{"timestamp":1016461800,"date":"2002-03-18","index":2477,"close":71.75,"high":71.95,"low":71.35,"open":71.95,"volume":2245500},{"timestamp":1016548200,"date":"2002-03-19","index":2478,"close":70.46,"high":70.94,"low":70.29,"open":70.75,"volume":2151700}]},{"date":"2001-11-15","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1004538600,"date":"2001-10-31","index":2384,"close":55.61,"high":56.7,"low":55.15,"open":55.46,"volume":1538800},{"timestamp":1004625000,"date":"2001-11-01","index":2385,"close":57.56,"high":57.58,"low":54.69,"open":55.35,"volume":1772800},{"timestamp":1004711400,"date":"2001-11-02","index":2386,"close":57.92,"high":58.25,"low":57.05,"open":57.05,"volume":1422700},{"timestamp":1004970600,"date":"2001-11-05","index":2387,"close":59.33,"high":59.7,"low":58.1,"open":58.3,"volume":1406400},{"timestamp":1005057000,"date":"2001-11-06","index":2388,"close":60.5,"high":60.53,"low":58.75,"open":59.33,"volume":1536800},{"timestamp":1005143400,"date":"2001-11-07","index":2389,"close":60.94,"high":60.97,"low":59.52,"open":60,"volume":2327100},{"timestamp":1005229800,"date":"2001-11-08","index":2390,"close":61.31,"high":62.9,"low":61.05,"open":62.45,"volume":4160000},{"timestamp":1005316200,"date":"2001-11-09","index":2391,"close":62.75,"high":62.75,"low":61.01,"open":61.1,"volume":1621300},{"timestamp":1005575400,"date":"2001-11-12","index":2392,"close":63.24,"high":63.35,"low":61.3,"open":62.75,"volume":1460800},{"timestamp":1005661800,"date":"2001-11-13","index":2393,"close":66.25,"high":66.25,"low":64.5,"open":64.9,"volume":3215100},{"timestamp":1005748200,"date":"2001-11-14","index":2394,"close":66.69,"high":67.2,"low":65.52,"open":66.25,"volume":3423700}],"post":[{"timestamp":1005834600,"date":"2001-11-15","index":2395,"close":67.2,"high":67.23,"low":65.8,"open":66.01,"volume":2363600},{"timestamp":1005921000,"date":"2001-11-16","index":2396,"close":65.75,"high":66.99,"low":64.37,"open":66.7,"volume":3278300},{"timestamp":1006180200,"date":"2001-11-19","index":2397,"close":66.73,"high":66.99,"low":65.33,"open":65.8,"volume":1910000},{"timestamp":1006266600,"date":"2001-11-20","index":2398,"close":66.61,"high":66.95,"low":65.6,"open":66.2,"volume":2209300},{"timestamp":1006353000,"date":"2001-11-21","index":2399,"close":65.92,"high":66.85,"low":65.5,"open":66.75,"volume":1236500},{"timestamp":1006525800,"date":"2001-11-23","index":2400,"close":67.73,"high":68.19,"low":66.1,"open":66.25,"volume":795600},{"timestamp":1006785000,"date":"2001-11-26","index":2401,"close":68.86,"high":68.86,"low":67.56,"open":67.95,"volume":2720000},{"timestamp":1006871400,"date":"2001-11-27","index":2402,"close":68.7,"high":69.35,"low":67.62,"open":68.86,"volume":2505000},{"timestamp":1006957800,"date":"2001-11-28","index":2403,"close":67.86,"high":69.15,"low":67.7,"open":68.1,"volume":1964100},{"timestamp":1007044200,"date":"2001-11-29","index":2404,"close":67.54,"high":67.86,"low":67.06,"open":67.75,"volume":1460600},{"timestamp":1007130600,"date":"2001-11-30","index":2405,"close":67.85,"high":68.49,"low":67,"open":67.54,"volume":1612500}]},{"date":"2001-08-16","estimated":0.24,"reported":0.25,"pre":[{"timestamp":996672600,"date":"2001-08-01","index":2324,"close":57.06,"high":57.7,"low":56.27,"open":57.29,"volume":1665100},{"timestamp":996759000,"date":"2001-08-02","index":2325,"close":58.12,"high":58.4,"low":57.65,"open":58.4,"volume":1015800},{"timestamp":996845400,"date":"2001-08-03","index":2326,"close":57.26,"high":58,"low":56.6,"open":57.8,"volume":1170300},{"timestamp":997104600,"date":"2001-08-06","index":2327,"close":56.7,"high":57.1,"low":56.41,"open":56.51,"volume":900800},{"timestamp":997191000,"date":"2001-08-07","index":2328,"close":57.64,"high":58.25,"low":56.25,"open":56.71,"volume":1981000},{"timestamp":997277400,"date":"2001-08-08","index":2329,"close":58.4,"high":60.12,"low":57.84,"open":58.34,"volume":4004200},{"timestamp":997363800,"date":"2001-08-09","index":2330,"close":57.1,"high":59.5,"low":56.79,"open":59.1,"volume":3120100},{"timestamp":997450200,"date":"2001-08-10","index":2331,"close":56.13,"high":57.2,"low":55.03,"open":57.19,"volume":2944200},{"timestamp":997709400,"date":"2001-08-13","index":2332,"close":57.19,"high":57.45,"low":55.36,"open":55.8,"volume":952300},{"timestamp":997795800,"date":"2001-08-14","index":2333,"close":56.3,"high":59,"low":56.05,"open":58.19,"volume":1591800},{"timestamp":997882200,"date":"2001-08-15","index":2334,"close":55.05,"high":57.2,"low":54.5,"open":57.09,"volume":1794000}],"post":[{"timestamp":997968600,"date":"2001-08-16","index":2335,"close":54.99,"high":55.45,"low":54.55,"open":55.45,"volume":1580600},{"timestamp":998055000,"date":"2001-08-17","index":2336,"close":56.64,"high":57.38,"low":55.25,"open":55.25,"volume":2617400},{"timestamp":998314200,"date":"2001-08-20","index":2337,"close":57.85,"high":58,"low":56.69,"open":56.75,"volume":1652700},{"timestamp":998400600,"date":"2001-08-21","index":2338,"close":57.51,"high":58.79,"low":57.25,"open":58,"volume":2124800},{"timestamp":998487000,"date":"2001-08-22","index":2339,"close":56.49,"high":57.87,"low":56.03,"open":57.65,"volume":1571000},{"timestamp":998573400,"date":"2001-08-23","index":2340,"close":54.89,"high":56.34,"low":54.74,"open":56.25,"volume":1869100},{"timestamp":998659800,"date":"2001-08-24","index":2341,"close":56.91,"high":57.23,"low":56.05,"open":56.75,"volume":2698000},{"timestamp":998919000,"date":"2001-08-27","index":2342,"close":56.41,"high":57.5,"low":55.9,"open":56.9,"volume":1063300},{"timestamp":999005400,"date":"2001-08-28","index":2343,"close":55.84,"high":56.5,"low":54.6,"open":56.4,"volume":1072300},{"timestamp":999091800,"date":"2001-08-29","index":2344,"close":55,"high":56.25,"low":54.91,"open":55.5,"volume":1129500},{"timestamp":999178200,"date":"2001-08-30","index":2345,"close":54.91,"high":55.25,"low":54.11,"open":55,"volume":1930100}]},{"date":"2001-05-22","estimated":0.21,"reported":0.22,"pre":[{"timestamp":989242200,"date":"2001-05-07","index":2264,"close":57.9,"high":59.99,"low":57.6,"open":59.99,"volume":2275900},{"timestamp":989328600,"date":"2001-05-08","index":2265,"close":58.05,"high":59.25,"low":57.26,"open":58.85,"volume":2400300},{"timestamp":989415000,"date":"2001-05-09","index":2266,"close":57.28,"high":57.69,"low":56.12,"open":57.26,"volume":2830200},{"timestamp":989501400,"date":"2001-05-10","index":2267,"close":61.66,"high":63.27,"low":61.15,"open":61.75,"volume":4671700},{"timestamp":989587800,"date":"2001-05-11","index":2268,"close":61.57,"high":63,"low":61.1,"open":62,"volume":1251400},{"timestamp":989847000,"date":"2001-05-14","index":2269,"close":63.35,"high":63.4,"low":61.48,"open":61.57,"volume":1517600},{"timestamp":989933400,"date":"2001-05-15","index":2270,"close":62.11,"high":63.96,"low":61.77,"open":63.49,"volume":1711500},{"timestamp":990019800,"date":"2001-05-16","index":2271,"close":63.11,"high":63.32,"low":61.26,"open":62.36,"volume":1179300},{"timestamp":990106200,"date":"2001-05-17","index":2272,"close":64.45,"high":65,"low":63.2,"open":63.6,"volume":1173500},{"timestamp":990192600,"date":"2001-05-18","index":2273,"close":64.2,"high":64.51,"low":63.01,"open":64.45,"volume":994800},{"timestamp":990451800,"date":"2001-05-21","index":2274,"close":66.99,"high":67.49,"low":64.25,"open":64.45,"volume":1378200}],"post":[{"timestamp":990538200,"date":"2001-05-22","index":2275,"close":67.16,"high":67.95,"low":66.5,"open":66.75,"volume":1879600},{"timestamp":990624600,"date":"2001-05-23","index":2276,"close":64.97,"high":67.51,"low":64.93,"open":67.16,"volume":2138700},{"timestamp":990711000,"date":"2001-05-24","index":2277,"close":64.81,"high":65.35,"low":64.1,"open":65.2,"volume":1440500},{"timestamp":990797400,"date":"2001-05-25","index":2278,"close":64.5,"high":64.95,"low":64.28,"open":64.8,"volume":711400},{"timestamp":991143000,"date":"2001-05-29","index":2279,"close":63.19,"high":64.25,"low":62.57,"open":64.25,"volume":742300},{"timestamp":991229400,"date":"2001-05-30","index":2280,"close":62.85,"high":63.37,"low":62.2,"open":62.51,"volume":902400},{"timestamp":991315800,"date":"2001-05-31","index":2281,"close":61.55,"high":62.44,"low":60.1,"open":62,"volume":2877200},{"timestamp":991402200,"date":"2001-06-01","index":2282,"close":60.96,"high":61.51,"low":60.62,"open":61.5,"volume":2071300},{"timestamp":991661400,"date":"2001-06-04","index":2283,"close":60.17,"high":61.15,"low":59.85,"open":61.15,"volume":2171900},{"timestamp":991747800,"date":"2001-06-05","index":2284,"close":60.19,"high":60.33,"low":59.56,"open":60.17,"volume":2737200},{"timestamp":991834200,"date":"2001-06-06","index":2285,"close":60.59,"high":60.91,"low":60,"open":60.8,"volume":1964700}]},{"date":"2001-03-13","estimated":0.5,"reported":0.52,"pre":[{"timestamp":983197800,"date":"2001-02-26","index":2215,"close":69.7,"high":70.5,"low":68.4,"open":68.5,"volume":1640000},{"timestamp":983284200,"date":"2001-02-27","index":2216,"close":68.01,"high":70.3,"low":67.35,"open":69.7,"volume":2226500},{"timestamp":983370600,"date":"2001-02-28","index":2217,"close":65.91,"high":67.8,"low":64.81,"open":67,"volume":3151200},{"timestamp":983457000,"date":"2001-03-01","index":2218,"close":62,"high":65.67,"low":62,"open":65.66,"volume":3323200},{"timestamp":983543400,"date":"2001-03-02","index":2219,"close":62.3,"high":63.5,"low":60.5,"open":61.75,"volume":2697500},{"timestamp":983802600,"date":"2001-03-05","index":2220,"close":63.5,"high":63.7,"low":61.26,"open":63,"volume":2520400},{"timestamp":983889000,"date":"2001-03-06","index":2221,"close":65.97,"high":66.2,"low":63.75,"open":63.75,"volume":2861300},{"timestamp":983975400,"date":"2001-03-07","index":2222,"close":66.55,"high":66.6,"low":65.46,"open":65.97,"volume":1492900},{"timestamp":984061800,"date":"2001-03-08","index":2223,"close":66.1,"high":67,"low":65.55,"open":66.5,"volume":1298300},{"timestamp":984148200,"date":"2001-03-09","index":2224,"close":64.74,"high":65.6,"low":64.1,"open":65.3,"volume":1508500},{"timestamp":984407400,"date":"2001-03-12","index":2225,"close":62.26,"high":64.7,"low":62.25,"open":64.7,"volume":1629000}],"post":[{"timestamp":984493800,"date":"2001-03-13","index":2226,"close":61.61,"high":62.97,"low":60.23,"open":62.26,"volume":2006400},{"timestamp":984580200,"date":"2001-03-14","index":2227,"close":63.29,"high":64,"low":61,"open":61.86,"volume":2659700},{"timestamp":984666600,"date":"2001-03-15","index":2228,"close":63.98,"high":64.84,"low":63.26,"open":64,"volume":1643000},{"timestamp":984753000,"date":"2001-03-16","index":2229,"close":62,"high":64,"low":61.8,"open":63.5,"volume":1739400},{"timestamp":985012200,"date":"2001-03-19","index":2230,"close":62,"high":62.6,"low":61,"open":62.25,"volume":1837900},{"timestamp":985098600,"date":"2001-03-20","index":2231,"close":62.12,"high":64,"low":62.05,"open":62.1,"volume":1757400},{"timestamp":985185000,"date":"2001-03-21","index":2232,"close":61.39,"high":62.45,"low":60.5,"open":62,"volume":1692600},{"timestamp":985271400,"date":"2001-03-22","index":2233,"close":57.2,"high":61.38,"low":54.61,"open":61.38,"volume":4389100},{"timestamp":985357800,"date":"2001-03-23","index":2234,"close":59.3,"high":59.38,"low":55.95,"open":57.85,"volume":2212500},{"timestamp":985617000,"date":"2001-03-26","index":2235,"close":60.45,"high":60.64,"low":58.53,"open":60.3,"volume":1568100},{"timestamp":985703400,"date":"2001-03-27","index":2236,"close":61.75,"high":61.94,"low":59.2,"open":60.65,"volume":1685400}]}]
diff --git a/data/KSS_partial.json b/data/KSS_partial.json
index d78c1031e..0b59f28ed 100644
--- a/data/KSS_partial.json
+++ b/data/KSS_partial.json
@@ -1 +1 @@
-[{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":0.48,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":0.04,"reported":-0.24,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":8055,"close":26.73,"high":28.25,"low":26.39,"open":26.99,"volume":6452200},{"timestamp":1715779800,"date":"2024-05-15","index":8056,"close":25.66,"high":27.25,"low":25.6,"open":26.95,"volume":4851800},{"timestamp":1715866200,"date":"2024-05-16","index":8057,"close":25.28,"high":25.8,"low":25.19,"open":25.6,"volume":4133400},{"timestamp":1715952600,"date":"2024-05-17","index":8058,"close":25.74,"high":25.81,"low":25.09,"open":25.18,"volume":3529900},{"timestamp":1716211800,"date":"2024-05-20","index":8059,"close":26.16,"high":26.42,"low":25.78,"open":25.8,"volume":3859900},{"timestamp":1716298200,"date":"2024-05-21","index":8060,"close":25.99,"high":26.56,"low":25.84,"open":26.07,"volume":3677600},{"timestamp":1716384600,"date":"2024-05-22","index":8061,"close":25.6,"high":26.13,"low":25.35,"open":25.61,"volume":4524600},{"timestamp":1716471000,"date":"2024-05-23","index":8062,"close":26.15,"high":26.29,"low":25.23,"open":25.58,"volume":4788900},{"timestamp":1716557400,"date":"2024-05-24","index":8063,"close":26.49,"high":26.63,"low":26.17,"open":26.45,"volume":2905100},{"timestamp":1716903000,"date":"2024-05-28","index":8064,"close":27.15,"high":27.3,"low":26.5,"open":26.5,"volume":5157600},{"timestamp":1716989400,"date":"2024-05-29","index":8065,"close":27.25,"high":27.59,"low":26.7,"open":26.8,"volume":8942900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":8066,"close":21.02,"high":21.29,"low":19.58,"open":20.69,"volume":33608100},{"timestamp":1717162200,"date":"2024-05-31","index":8067,"close":22.39,"high":23.15,"low":21.05,"open":21.16,"volume":13612900},{"timestamp":1717421400,"date":"2024-06-03","index":8068,"close":23.85,"high":24.37,"low":22.95,"open":22.98,"volume":10546500},{"timestamp":1717507800,"date":"2024-06-04","index":8069,"close":22.47,"high":23.88,"low":22.45,"open":23.59,"volume":6959500},{"timestamp":1717594200,"date":"2024-06-05","index":8070,"close":22.46,"high":22.55,"low":21.94,"open":22.55,"volume":5485300},{"timestamp":1717680600,"date":"2024-06-06","index":8071,"close":22.46,"high":22.75,"low":22.07,"open":22.49,"volume":5131100},{"timestamp":1717767000,"date":"2024-06-07","index":8072,"close":22.82,"high":22.87,"low":22.01,"open":22.06,"volume":5049000},{"timestamp":1718026200,"date":"2024-06-10","index":8073,"close":22.99,"high":23.01,"low":22.32,"open":22.62,"volume":6070100},{"timestamp":1718112600,"date":"2024-06-11","index":8074,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215666,"date":"2024-06-12","index":8075,"close":22.83,"high":23.33,"low":22.73,"open":22.92,"volume":2107369},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-15","estimated":0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-03-12","estimated":1.28,"reported":1.67,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":8000,"close":27.4,"high":28.25,"low":27.31,"open":27.69,"volume":3113900},{"timestamp":1709044200,"date":"2024-02-27","index":8001,"close":28.6,"high":28.74,"low":27.59,"open":27.59,"volume":3690600},{"timestamp":1709130600,"date":"2024-02-28","index":8002,"close":28.04,"high":28.75,"low":27.97,"open":28.24,"volume":2587900},{"timestamp":1709217000,"date":"2024-02-29","index":8003,"close":27.87,"high":28.59,"low":27.12,"open":28.43,"volume":4953300},{"timestamp":1709303400,"date":"2024-03-01","index":8004,"close":27.74,"high":28.08,"low":27.33,"open":28.08,"volume":2912700},{"timestamp":1709562600,"date":"2024-03-04","index":8005,"close":27.7,"high":28.92,"low":27.59,"open":28.08,"volume":4072800},{"timestamp":1709649000,"date":"2024-03-05","index":8006,"close":28.08,"high":28.58,"low":27,"open":27.45,"volume":5541800},{"timestamp":1709735400,"date":"2024-03-06","index":8007,"close":27.15,"high":27.85,"low":26.52,"open":27.64,"volume":7040100},{"timestamp":1709821800,"date":"2024-03-07","index":8008,"close":26.83,"high":27.49,"low":26.65,"open":27.49,"volume":4349600},{"timestamp":1709908200,"date":"2024-03-08","index":8009,"close":27.27,"high":27.55,"low":26.62,"open":26.9,"volume":6287100},{"timestamp":1710163800,"date":"2024-03-11","index":8010,"close":27.19,"high":27.55,"low":26.45,"open":27.02,"volume":12809500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":8011,"close":25.36,"high":28.03,"low":25.18,"open":26.2,"volume":13206800},{"timestamp":1710336600,"date":"2024-03-13","index":8012,"close":25.29,"high":26.32,"low":25.16,"open":25.42,"volume":10645700},{"timestamp":1710423000,"date":"2024-03-14","index":8013,"close":25.13,"high":25.79,"low":24.88,"open":25.27,"volume":6035800},{"timestamp":1710509400,"date":"2024-03-15","index":8014,"close":24.81,"high":25.37,"low":24.58,"open":25.02,"volume":5862500},{"timestamp":1710768600,"date":"2024-03-18","index":8015,"close":25.04,"high":25.2,"low":24.48,"open":24.96,"volume":6369000},{"timestamp":1710855000,"date":"2024-03-19","index":8016,"close":25.5,"high":25.59,"low":24.22,"open":24.41,"volume":5721400},{"timestamp":1710941400,"date":"2024-03-20","index":8017,"close":26.14,"high":26.18,"low":25.18,"open":25.35,"volume":3288100},{"timestamp":1711027800,"date":"2024-03-21","index":8018,"close":27.5,"high":27.76,"low":26.13,"open":26.37,"volume":5065300},{"timestamp":1711114200,"date":"2024-03-22","index":8019,"close":26.37,"high":27.7,"low":26.31,"open":27.17,"volume":4022200},{"timestamp":1711373400,"date":"2024-03-25","index":8020,"close":26.48,"high":27.04,"low":26.31,"open":26.62,"volume":7776800},{"timestamp":1711459800,"date":"2024-03-26","index":8021,"close":26.3,"high":26.79,"low":26.27,"open":26.55,"volume":5635100}]},{"date":"2023-11-21","estimated":0.35,"reported":0.53,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":7925,"close":24.77,"high":24.93,"low":24.44,"open":24.55,"volume":3628100},{"timestamp":1699367400,"date":"2023-11-07","index":7926,"close":24.35,"high":24.93,"low":24.07,"open":24.54,"volume":4039600},{"timestamp":1699453800,"date":"2023-11-08","index":7927,"close":23.88,"high":24.35,"low":23.57,"open":24.35,"volume":3922200},{"timestamp":1699540200,"date":"2023-11-09","index":7928,"close":22.47,"high":24.1,"low":22.39,"open":23.88,"volume":4095300},{"timestamp":1699626600,"date":"2023-11-10","index":7929,"close":21.77,"high":22.49,"low":20.97,"open":22.4,"volume":7740600},{"timestamp":1699885800,"date":"2023-11-13","index":7930,"close":20.86,"high":21.72,"low":20.77,"open":21.58,"volume":4593300},{"timestamp":1699972200,"date":"2023-11-14","index":7931,"close":22.67,"high":23.02,"low":21.5,"open":21.51,"volume":4399100},{"timestamp":1700058600,"date":"2023-11-15","index":7932,"close":24.71,"high":25.06,"low":23.35,"open":23.43,"volume":8279600},{"timestamp":1700145000,"date":"2023-11-16","index":7933,"close":23.81,"high":25.49,"low":23.48,"open":25.15,"volume":6531300},{"timestamp":1700231400,"date":"2023-11-17","index":7934,"close":25.56,"high":25.65,"low":24.39,"open":24.45,"volume":6374100},{"timestamp":1700490600,"date":"2023-11-20","index":7935,"close":24.86,"high":25.6,"low":24.74,"open":25.07,"volume":9507500}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":7936,"close":22.73,"high":23.51,"low":21.45,"open":23.4,"volume":18004500},{"timestamp":1700663400,"date":"2023-11-22","index":7937,"close":23.17,"high":24,"low":22.35,"open":22.81,"volume":9050100},{"timestamp":1700836200,"date":"2023-11-24","index":7938,"close":23.15,"high":23.53,"low":22.55,"open":23.38,"volume":3590200},{"timestamp":1701095400,"date":"2023-11-27","index":7939,"close":23.05,"high":23.36,"low":22.21,"open":22.95,"volume":8691100},{"timestamp":1701181800,"date":"2023-11-28","index":7940,"close":23.53,"high":23.54,"low":22.68,"open":23,"volume":4553100},{"timestamp":1701268200,"date":"2023-11-29","index":7941,"close":23.85,"high":24.82,"low":23.52,"open":23.52,"volume":5988400},{"timestamp":1701354600,"date":"2023-11-30","index":7942,"close":23.45,"high":24.3,"low":23.11,"open":24.09,"volume":6650900},{"timestamp":1701441000,"date":"2023-12-01","index":7943,"close":24.24,"high":24.48,"low":22.7,"open":23.51,"volume":8134200},{"timestamp":1701700200,"date":"2023-12-04","index":7944,"close":25.57,"high":25.7,"low":24.16,"open":24.24,"volume":7952600},{"timestamp":1701786600,"date":"2023-12-05","index":7945,"close":23.45,"high":24.73,"low":23.41,"open":24.73,"volume":6557400},{"timestamp":1701873000,"date":"2023-12-06","index":7946,"close":22.64,"high":24.07,"low":22.57,"open":23.67,"volume":8619700}]},{"date":"2023-08-23","estimated":0.22,"reported":0.52,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":7862,"close":28.67,"high":28.79,"low":27.52,"open":28.3,"volume":4325200},{"timestamp":1691587800,"date":"2023-08-09","index":7863,"close":27.8,"high":28.7,"low":27.7,"open":28.55,"volume":3222500},{"timestamp":1691674200,"date":"2023-08-10","index":7864,"close":27.86,"high":28.27,"low":27.6,"open":28,"volume":3004000},{"timestamp":1691760600,"date":"2023-08-11","index":7865,"close":27.83,"high":28.24,"low":27.39,"open":27.73,"volume":2375700},{"timestamp":1692019800,"date":"2023-08-14","index":7866,"close":27.78,"high":28.09,"low":27.28,"open":27.58,"volume":4475400},{"timestamp":1692106200,"date":"2023-08-15","index":7867,"close":27.39,"high":27.75,"low":26.76,"open":27.41,"volume":5241100},{"timestamp":1692192600,"date":"2023-08-16","index":7868,"close":27.26,"high":27.67,"low":27.03,"open":27.38,"volume":2853900},{"timestamp":1692279000,"date":"2023-08-17","index":7869,"close":27.17,"high":28.06,"low":27.15,"open":27.74,"volume":3628200},{"timestamp":1692365400,"date":"2023-08-18","index":7870,"close":28.13,"high":28.55,"low":26.99,"open":26.99,"volume":4948600},{"timestamp":1692624600,"date":"2023-08-21","index":7871,"close":28.7,"high":28.72,"low":27.89,"open":28.21,"volume":3660200},{"timestamp":1692711000,"date":"2023-08-22","index":7872,"close":25.73,"high":27.61,"low":25.69,"open":27.49,"volume":7654900}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":7873,"close":27.03,"high":27.04,"low":25.22,"open":26.29,"volume":10461300},{"timestamp":1692883800,"date":"2023-08-24","index":7874,"close":25.66,"high":27.49,"low":25.59,"open":27.13,"volume":5182200},{"timestamp":1692970200,"date":"2023-08-25","index":7875,"close":23.88,"high":26.24,"low":23.79,"open":25.94,"volume":7341200},{"timestamp":1693229400,"date":"2023-08-28","index":7876,"close":25.78,"high":25.82,"low":23.82,"open":23.85,"volume":5876500},{"timestamp":1693315800,"date":"2023-08-29","index":7877,"close":26.58,"high":26.86,"low":25.77,"open":26.1,"volume":3376900},{"timestamp":1693402200,"date":"2023-08-30","index":7878,"close":26.84,"high":27.04,"low":26.4,"open":26.49,"volume":3028500},{"timestamp":1693488600,"date":"2023-08-31","index":7879,"close":26.64,"high":27.4,"low":26.6,"open":26.93,"volume":3909200},{"timestamp":1693575000,"date":"2023-09-01","index":7880,"close":26.43,"high":27.07,"low":26.42,"open":26.88,"volume":4079300},{"timestamp":1693920600,"date":"2023-09-05","index":7881,"close":25.1,"high":26.02,"low":25.07,"open":25.76,"volume":3623400},{"timestamp":1694007000,"date":"2023-09-06","index":7882,"close":24.8,"high":25.09,"low":24.32,"open":24.79,"volume":2830700},{"timestamp":1694093400,"date":"2023-09-07","index":7883,"close":23.84,"high":24.61,"low":23.7,"open":24.59,"volume":2956500}]},{"date":"2023-05-24","estimated":-0.42,"reported":0.13,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":7800,"close":20.03,"high":20.17,"low":19.68,"open":20.09,"volume":3526900},{"timestamp":1683725400,"date":"2023-05-10","index":7801,"close":19.97,"high":20.36,"low":19.61,"open":20.32,"volume":2690600},{"timestamp":1683811800,"date":"2023-05-11","index":7802,"close":20.18,"high":20.36,"low":19.73,"open":19.84,"volume":3206900},{"timestamp":1683898200,"date":"2023-05-12","index":7803,"close":19.87,"high":20.48,"low":19.54,"open":20.46,"volume":2630600},{"timestamp":1684157400,"date":"2023-05-15","index":7804,"close":20.41,"high":20.58,"low":19.93,"open":20,"volume":3456900},{"timestamp":1684243800,"date":"2023-05-16","index":7805,"close":19.42,"high":20.37,"low":19.36,"open":20.16,"volume":3446500},{"timestamp":1684330200,"date":"2023-05-17","index":7806,"close":20.38,"high":20.44,"low":19.41,"open":19.46,"volume":4303600},{"timestamp":1684416600,"date":"2023-05-18","index":7807,"close":20.68,"high":20.9,"low":20.37,"open":20.43,"volume":4348300},{"timestamp":1684503000,"date":"2023-05-19","index":7808,"close":19,"high":20.42,"low":18.61,"open":20.42,"volume":8695100},{"timestamp":1684762200,"date":"2023-05-22","index":7809,"close":19.51,"high":19.59,"low":18.71,"open":19.05,"volume":5583100},{"timestamp":1684848600,"date":"2023-05-23","index":7810,"close":19.27,"high":19.83,"low":19.22,"open":19.5,"volume":4847700}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":7811,"close":20.72,"high":22.94,"low":20.15,"open":22.32,"volume":32061500},{"timestamp":1685021400,"date":"2023-05-25","index":7812,"close":19.67,"high":21.17,"low":19.65,"open":20.55,"volume":9400700},{"timestamp":1685107800,"date":"2023-05-26","index":7813,"close":20.03,"high":20.27,"low":19.43,"open":19.79,"volume":5313000},{"timestamp":1685453400,"date":"2023-05-30","index":7814,"close":19,"high":19.77,"low":18.78,"open":19.77,"volume":10355800},{"timestamp":1685539800,"date":"2023-05-31","index":7815,"close":18.32,"high":18.94,"low":18.22,"open":18.88,"volume":8393300},{"timestamp":1685626200,"date":"2023-06-01","index":7816,"close":17.99,"high":18.72,"low":17.89,"open":18.29,"volume":9074200},{"timestamp":1685712600,"date":"2023-06-02","index":7817,"close":20.28,"high":20.34,"low":18.32,"open":18.36,"volume":10830200},{"timestamp":1685971800,"date":"2023-06-05","index":7818,"close":20.35,"high":20.79,"low":20.17,"open":20.38,"volume":7045600},{"timestamp":1686058200,"date":"2023-06-06","index":7819,"close":21.93,"high":22.02,"low":19.78,"open":19.85,"volume":10152100},{"timestamp":1686144600,"date":"2023-06-07","index":7820,"close":21.99,"high":22.21,"low":21.63,"open":22.08,"volume":6091800},{"timestamp":1686231000,"date":"2023-06-08","index":7821,"close":22.06,"high":22.25,"low":21.2,"open":21.89,"volume":4265900}]},{"date":"2023-03-01","estimated":0.98,"reported":-2.49,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":7741,"close":32.96,"high":33.04,"low":31.59,"open":31.93,"volume":2293200},{"timestamp":1676385000,"date":"2023-02-14","index":7742,"close":33.56,"high":33.68,"low":32.48,"open":32.84,"volume":1922900},{"timestamp":1676471400,"date":"2023-02-15","index":7743,"close":33.45,"high":33.77,"low":32.87,"open":33.33,"volume":1954200},{"timestamp":1676557800,"date":"2023-02-16","index":7744,"close":32.45,"high":33.22,"low":32.3,"open":32.79,"volume":1776800},{"timestamp":1676644200,"date":"2023-02-17","index":7745,"close":32.43,"high":32.48,"low":31.88,"open":32.38,"volume":2145000},{"timestamp":1676989800,"date":"2023-02-21","index":7746,"close":29.21,"high":31.79,"low":29.2,"open":31.65,"volume":3767300},{"timestamp":1677076200,"date":"2023-02-22","index":7747,"close":29.68,"high":29.99,"low":29.18,"open":29.48,"volume":2649700},{"timestamp":1677162600,"date":"2023-02-23","index":7748,"close":29.5,"high":29.98,"low":28.94,"open":29.74,"volume":2199900},{"timestamp":1677249000,"date":"2023-02-24","index":7749,"close":29.22,"high":29.36,"low":28.24,"open":28.86,"volume":2587500},{"timestamp":1677508200,"date":"2023-02-27","index":7750,"close":28.41,"high":29.69,"low":28.32,"open":29.65,"volume":3580100},{"timestamp":1677594600,"date":"2023-02-28","index":7751,"close":28.04,"high":28.7,"low":27.99,"open":28.5,"volume":5330700}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":7752,"close":27.51,"high":29.28,"low":26.38,"open":26.5,"volume":21875300},{"timestamp":1677767400,"date":"2023-03-02","index":7753,"close":27.85,"high":28.84,"low":27.36,"open":27.5,"volume":6561000},{"timestamp":1677853800,"date":"2023-03-03","index":7754,"close":27.94,"high":28.54,"low":27.73,"open":28.24,"volume":4028500},{"timestamp":1678113000,"date":"2023-03-06","index":7755,"close":27.32,"high":28.35,"low":27.21,"open":28.12,"volume":4265300},{"timestamp":1678199400,"date":"2023-03-07","index":7756,"close":27.27,"high":27.77,"low":26.65,"open":27.43,"volume":3547300},{"timestamp":1678285800,"date":"2023-03-08","index":7757,"close":27.05,"high":27.52,"low":26.54,"open":27.48,"volume":3898600},{"timestamp":1678372200,"date":"2023-03-09","index":7758,"close":26.24,"high":27.27,"low":26.11,"open":27.11,"volume":4425500},{"timestamp":1678458600,"date":"2023-03-10","index":7759,"close":24.83,"high":26.02,"low":24.62,"open":26,"volume":5228100},{"timestamp":1678714200,"date":"2023-03-13","index":7760,"close":22.82,"high":24.14,"low":22.59,"open":23.9,"volume":7557500},{"timestamp":1678800600,"date":"2023-03-14","index":7761,"close":22.29,"high":23.39,"low":21.93,"open":23.2,"volume":7393800},{"timestamp":1678887000,"date":"2023-03-15","index":7762,"close":23.19,"high":23.22,"low":21.47,"open":21.6,"volume":7103200}]},{"date":"2022-11-17","estimated":0.78,"reported":0.82,"pre":[{"timestamp":1667395800,"date":"2022-11-02","index":7672,"close":27.06,"high":28.71,"low":27.02,"open":28.41,"volume":5200500},{"timestamp":1667482200,"date":"2022-11-03","index":7673,"close":26.95,"high":27.35,"low":26.43,"open":26.74,"volume":3772800},{"timestamp":1667568600,"date":"2022-11-04","index":7674,"close":27.1,"high":27.74,"low":26.38,"open":27.5,"volume":3193200},{"timestamp":1667831400,"date":"2022-11-07","index":7675,"close":26.85,"high":27.1,"low":26.24,"open":26.72,"volume":4739900},{"timestamp":1667917800,"date":"2022-11-08","index":7676,"close":28.82,"high":29.83,"low":28.31,"open":29.05,"volume":13007500},{"timestamp":1668004200,"date":"2022-11-09","index":7677,"close":27.03,"high":28.6,"low":27.02,"open":28.37,"volume":3687400},{"timestamp":1668090600,"date":"2022-11-10","index":7678,"close":29.37,"high":29.67,"low":28.5,"open":28.55,"volume":5093400},{"timestamp":1668177000,"date":"2022-11-11","index":7679,"close":31.23,"high":32.19,"low":29.62,"open":29.75,"volume":3946100},{"timestamp":1668436200,"date":"2022-11-14","index":7680,"close":31.45,"high":32,"low":30.68,"open":31.08,"volume":3729600},{"timestamp":1668522600,"date":"2022-11-15","index":7681,"close":32.07,"high":32.8,"low":31.8,"open":32.07,"volume":3228500},{"timestamp":1668609000,"date":"2022-11-16","index":7682,"close":29.8,"high":30.4,"low":29.09,"open":30,"volume":6003700}],"post":[{"timestamp":1668695400,"date":"2022-11-17","index":7683,"close":31.42,"high":31.47,"low":28.81,"open":28.86,"volume":6519200},{"timestamp":1668781800,"date":"2022-11-18","index":7684,"close":30.98,"high":32.31,"low":30.48,"open":32,"volume":3175100},{"timestamp":1669041000,"date":"2022-11-21","index":7685,"close":30.93,"high":31.04,"low":30.01,"open":30.8,"volume":3680300},{"timestamp":1669127400,"date":"2022-11-22","index":7686,"close":32.23,"high":32.25,"low":31.36,"open":31.55,"volume":3477700},{"timestamp":1669213800,"date":"2022-11-23","index":7687,"close":32.5,"high":32.6,"low":31.33,"open":31.78,"volume":2000700},{"timestamp":1669386600,"date":"2022-11-25","index":7688,"close":31.93,"high":32.37,"low":31.77,"open":32.17,"volume":2513200},{"timestamp":1669645800,"date":"2022-11-28","index":7689,"close":31.31,"high":31.97,"low":31.08,"open":31.65,"volume":3925000},{"timestamp":1669732200,"date":"2022-11-29","index":7690,"close":32.4,"high":32.64,"low":31.23,"open":31.3,"volume":3356100},{"timestamp":1669818600,"date":"2022-11-30","index":7691,"close":32.08,"high":32.55,"low":31.27,"open":32.55,"volume":3794100},{"timestamp":1669905000,"date":"2022-12-01","index":7692,"close":31.8,"high":32.4,"low":31.23,"open":32.06,"volume":2516000},{"timestamp":1669991400,"date":"2022-12-02","index":7693,"close":31.52,"high":31.65,"low":30.96,"open":31.6,"volume":7232900}]},{"date":"2022-08-18","estimated":1.03,"reported":1.11,"pre":[{"timestamp":1659533400,"date":"2022-08-03","index":7608,"close":31.1,"high":31.31,"low":29.97,"open":29.99,"volume":2930000},{"timestamp":1659619800,"date":"2022-08-04","index":7609,"close":30.02,"high":30.76,"low":29.76,"open":30.35,"volume":3289800},{"timestamp":1659706200,"date":"2022-08-05","index":7610,"close":30.55,"high":30.72,"low":29.41,"open":29.68,"volume":2777600},{"timestamp":1659965400,"date":"2022-08-08","index":7611,"close":31.46,"high":33.17,"low":30.87,"open":31,"volume":3909200},{"timestamp":1660051800,"date":"2022-08-09","index":7612,"close":29.68,"high":31.17,"low":29.5,"open":30.89,"volume":4179400},{"timestamp":1660138200,"date":"2022-08-10","index":7613,"close":31.33,"high":32.41,"low":30.54,"open":30.64,"volume":3646600},{"timestamp":1660224600,"date":"2022-08-11","index":7614,"close":32.62,"high":33.13,"low":31.94,"open":32.43,"volume":2758100},{"timestamp":1660311000,"date":"2022-08-12","index":7615,"close":33.18,"high":33.28,"low":32.48,"open":32.89,"volume":2168400},{"timestamp":1660570200,"date":"2022-08-15","index":7616,"close":33.06,"high":33.37,"low":32.65,"open":33,"volume":2613700},{"timestamp":1660656600,"date":"2022-08-16","index":7617,"close":35.09,"high":36.6,"low":33.62,"open":33.66,"volume":6827300},{"timestamp":1660743000,"date":"2022-08-17","index":7618,"close":33.95,"high":35.08,"low":33.53,"open":34.01,"volume":4838700}],"post":[{"timestamp":1660829400,"date":"2022-08-18","index":7619,"close":31.33,"high":32.9,"low":30.54,"open":31.53,"volume":15371400},{"timestamp":1660915800,"date":"2022-08-19","index":7620,"close":29.89,"high":31.09,"low":29.7,"open":31,"volume":6121300},{"timestamp":1661175000,"date":"2022-08-22","index":7621,"close":28.24,"high":29.38,"low":28.2,"open":29.09,"volume":5169200},{"timestamp":1661261400,"date":"2022-08-23","index":7622,"close":28.83,"high":30.16,"low":28.77,"open":28.91,"volume":4673200},{"timestamp":1661347800,"date":"2022-08-24","index":7623,"close":29.34,"high":29.51,"low":28.24,"open":28.56,"volume":3960100},{"timestamp":1661434200,"date":"2022-08-25","index":7624,"close":30.4,"high":31.17,"low":29.11,"open":29.19,"volume":4065500},{"timestamp":1661520600,"date":"2022-08-26","index":7625,"close":29.74,"high":30.78,"low":29.61,"open":30.51,"volume":4110800},{"timestamp":1661779800,"date":"2022-08-29","index":7626,"close":28.09,"high":29.37,"low":28,"open":29.23,"volume":4558800},{"timestamp":1661866200,"date":"2022-08-30","index":7627,"close":28.09,"high":28.81,"low":27.4,"open":28.53,"volume":5088900},{"timestamp":1661952600,"date":"2022-08-31","index":7628,"close":28.42,"high":28.87,"low":27.63,"open":28.11,"volume":4762100},{"timestamp":1662039000,"date":"2022-09-01","index":7629,"close":28.37,"high":28.63,"low":27.46,"open":27.99,"volume":3441900}]},{"date":"2022-05-19","estimated":0.7,"reported":0.11,"pre":[{"timestamp":1651671000,"date":"2022-05-04","index":7546,"close":58.75,"high":59.12,"low":56.91,"open":57.95,"volume":1548500},{"timestamp":1651757400,"date":"2022-05-05","index":7547,"close":57.37,"high":58.39,"low":56.63,"open":58.11,"volume":1751900},{"timestamp":1651843800,"date":"2022-05-06","index":7548,"close":55.73,"high":57.19,"low":54.85,"open":56.81,"volume":2311500},{"timestamp":1652103000,"date":"2022-05-09","index":7549,"close":50.63,"high":55,"low":50.54,"open":54.6,"volume":3973700},{"timestamp":1652189400,"date":"2022-05-10","index":7550,"close":49.39,"high":51.5,"low":48.05,"open":51.25,"volume":3039300},{"timestamp":1652275800,"date":"2022-05-11","index":7551,"close":46.65,"high":49.29,"low":46.53,"open":49.09,"volume":3219300},{"timestamp":1652362200,"date":"2022-05-12","index":7552,"close":47.51,"high":48.9,"low":46.06,"open":46.97,"volume":2541100},{"timestamp":1652448600,"date":"2022-05-13","index":7553,"close":48.44,"high":49.65,"low":48.27,"open":48.27,"volume":1930100},{"timestamp":1652707800,"date":"2022-05-16","index":7554,"close":47.06,"high":48.15,"low":46.42,"open":48.15,"volume":1865800},{"timestamp":1652794200,"date":"2022-05-17","index":7555,"close":48.47,"high":48.62,"low":46.69,"open":47.15,"volume":1785500},{"timestamp":1652880600,"date":"2022-05-18","index":7556,"close":43.13,"high":45.28,"low":42.29,"open":45.01,"volume":8104400}],"post":[{"timestamp":1652967000,"date":"2022-05-19","index":7557,"close":45.04,"high":45.66,"low":39.98,"open":40.6,"volume":14092600},{"timestamp":1653053400,"date":"2022-05-20","index":7558,"close":39.2,"high":43.39,"low":38.61,"open":43.06,"volume":11390600},{"timestamp":1653312600,"date":"2022-05-23","index":7559,"close":38.24,"high":39.55,"low":37.5,"open":38,"volume":5335000},{"timestamp":1653399000,"date":"2022-05-24","index":7560,"close":36.18,"high":37.53,"low":34.64,"open":37.4,"volume":4942400},{"timestamp":1653485400,"date":"2022-05-25","index":7561,"close":40.48,"high":42.62,"low":36.5,"open":36.81,"volume":13862900},{"timestamp":1653571800,"date":"2022-05-26","index":7562,"close":43.19,"high":43.55,"low":40.8,"open":41.3,"volume":5062300},{"timestamp":1653658200,"date":"2022-05-27","index":7563,"close":41.87,"high":43.87,"low":40.2,"open":42.54,"volume":7080300},{"timestamp":1654003800,"date":"2022-05-31","index":7564,"close":40.32,"high":41.82,"low":39.96,"open":41.51,"volume":3618300},{"timestamp":1654090200,"date":"2022-06-01","index":7565,"close":40.2,"high":40.98,"low":39.09,"open":40.66,"volume":2502500},{"timestamp":1654176600,"date":"2022-06-02","index":7566,"close":41.18,"high":41.61,"low":39.96,"open":40.42,"volume":4804300},{"timestamp":1654263000,"date":"2022-06-03","index":7567,"close":41.48,"high":42.97,"low":41.2,"open":42.36,"volume":8161300}]},{"date":"2022-03-01","estimated":2.12,"reported":2.2,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":7490,"close":58.77,"high":61.03,"low":58.33,"open":60.2,"volume":3554100},{"timestamp":1644849000,"date":"2022-02-14","index":7491,"close":58.07,"high":59.5,"low":57.98,"open":59.04,"volume":1963100},{"timestamp":1644935400,"date":"2022-02-15","index":7492,"close":59.72,"high":60.03,"low":58.4,"open":58.5,"volume":2315000},{"timestamp":1645021800,"date":"2022-02-16","index":7493,"close":59.2,"high":60.27,"low":59.04,"open":59.4,"volume":1869700},{"timestamp":1645108200,"date":"2022-02-17","index":7494,"close":58.16,"high":59.15,"low":57.76,"open":58.75,"volume":1817500},{"timestamp":1645194600,"date":"2022-02-18","index":7495,"close":57.75,"high":59.07,"low":57.4,"open":57.59,"volume":1987900},{"timestamp":1645540200,"date":"2022-02-22","index":7496,"close":54.36,"high":58.46,"low":54.29,"open":57.52,"volume":3748900},{"timestamp":1645626600,"date":"2022-02-23","index":7497,"close":53.25,"high":54.66,"low":52.75,"open":54.52,"volume":2867900},{"timestamp":1645713000,"date":"2022-02-24","index":7498,"close":55.67,"high":55.8,"low":51.54,"open":51.87,"volume":2993900},{"timestamp":1645799400,"date":"2022-02-25","index":7499,"close":56.88,"high":56.96,"low":54.49,"open":54.7,"volume":1827900},{"timestamp":1646058600,"date":"2022-02-28","index":7500,"close":55.62,"high":56.78,"low":54.81,"open":55.73,"volume":6086600}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":7501,"close":56.8,"high":59.94,"low":54.84,"open":57.5,"volume":6228200},{"timestamp":1646231400,"date":"2022-03-02","index":7502,"close":58.99,"high":59.9,"low":56.83,"open":57.01,"volume":3273900},{"timestamp":1646317800,"date":"2022-03-03","index":7503,"close":58.99,"high":59.32,"low":57.61,"open":59,"volume":2294000},{"timestamp":1646404200,"date":"2022-03-04","index":7504,"close":58.77,"high":59.11,"low":57.43,"open":58.39,"volume":3416500},{"timestamp":1646663400,"date":"2022-03-07","index":7505,"close":51.15,"high":58.65,"low":51,"open":58.31,"volume":3938600},{"timestamp":1646749800,"date":"2022-03-08","index":7506,"close":53.35,"high":55.4,"low":50.97,"open":52.35,"volume":3548500},{"timestamp":1646836200,"date":"2022-03-09","index":7507,"close":54,"high":55.41,"low":53.84,"open":54.63,"volume":2880900},{"timestamp":1646922600,"date":"2022-03-10","index":7508,"close":54.46,"high":54.61,"low":53.01,"open":53.27,"volume":3163800},{"timestamp":1647009000,"date":"2022-03-11","index":7509,"close":53.94,"high":55.33,"low":53.63,"open":54.87,"volume":1917000},{"timestamp":1647264600,"date":"2022-03-14","index":7510,"close":53.95,"high":55.1,"low":53.28,"open":53.82,"volume":2041800},{"timestamp":1647351000,"date":"2022-03-15","index":7511,"close":53.82,"high":54.36,"low":52.3,"open":53.45,"volume":2108000}]},{"date":"2021-11-18","estimated":0.64,"reported":1.65,"pre":[{"timestamp":1635946200,"date":"2021-11-03","index":7421,"close":56.53,"high":57.25,"low":52.43,"open":52.43,"volume":6545700},{"timestamp":1636032600,"date":"2021-11-04","index":7422,"close":56.87,"high":57.62,"low":56.19,"open":56.68,"volume":3089800},{"timestamp":1636119000,"date":"2021-11-05","index":7423,"close":58.21,"high":59.09,"low":57,"open":58,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":7424,"close":58.55,"high":59.28,"low":57.8,"open":58.45,"volume":3499200},{"timestamp":1636468200,"date":"2021-11-09","index":7425,"close":59.56,"high":60.52,"low":58.4,"open":58.61,"volume":3707600},{"timestamp":1636554600,"date":"2021-11-10","index":7426,"close":58.25,"high":60.01,"low":58.07,"open":59.18,"volume":3077200},{"timestamp":1636641000,"date":"2021-11-11","index":7427,"close":58.2,"high":60.13,"low":58.14,"open":58.77,"volume":3109100},{"timestamp":1636727400,"date":"2021-11-12","index":7428,"close":57.34,"high":58.84,"low":57.12,"open":58.24,"volume":2577100},{"timestamp":1636986600,"date":"2021-11-15","index":7429,"close":58.36,"high":59.58,"low":57.59,"open":58.26,"volume":3889200},{"timestamp":1637073000,"date":"2021-11-16","index":7430,"close":58.28,"high":58.91,"low":57.72,"open":58.41,"volume":3145500},{"timestamp":1637159400,"date":"2021-11-17","index":7431,"close":56.48,"high":59.18,"low":55.18,"open":58.45,"volume":5562500}],"post":[{"timestamp":1637245800,"date":"2021-11-18","index":7432,"close":62.48,"high":62.5,"low":58.17,"open":62.01,"volume":14674900},{"timestamp":1637332200,"date":"2021-11-19","index":7433,"close":57.01,"high":62.08,"low":56.79,"open":62.08,"volume":7875100},{"timestamp":1637591400,"date":"2021-11-22","index":7434,"close":57.56,"high":59.9,"low":56.54,"open":57.55,"volume":5295100},{"timestamp":1637677800,"date":"2021-11-23","index":7435,"close":56.18,"high":57.19,"low":55.23,"open":56.54,"volume":4382600},{"timestamp":1637764200,"date":"2021-11-24","index":7436,"close":55.32,"high":55.53,"low":53.12,"open":54.68,"volume":4779000},{"timestamp":1637937000,"date":"2021-11-26","index":7437,"close":53.92,"high":54.66,"low":52.2,"open":53.57,"volume":4058600},{"timestamp":1638196200,"date":"2021-11-29","index":7438,"close":53.32,"high":55.07,"low":52.66,"open":54.42,"volume":3529200},{"timestamp":1638282600,"date":"2021-11-30","index":7439,"close":51.23,"high":52.55,"low":50.05,"open":52.4,"volume":5527200},{"timestamp":1638369000,"date":"2021-12-01","index":7440,"close":48.33,"high":53.01,"low":48.29,"open":52.37,"volume":4124500},{"timestamp":1638455400,"date":"2021-12-02","index":7441,"close":49.89,"high":50.16,"low":47.98,"open":48.68,"volume":3911500},{"timestamp":1638541800,"date":"2021-12-03","index":7442,"close":48.45,"high":50.09,"low":47.92,"open":49.78,"volume":5393400}]},{"date":"2021-08-19","estimated":1.21,"reported":2.48,"pre":[{"timestamp":1628083800,"date":"2021-08-04","index":7357,"close":49.75,"high":51.47,"low":49.68,"open":50.89,"volume":2464000},{"timestamp":1628170200,"date":"2021-08-05","index":7358,"close":51.69,"high":52.1,"low":50,"open":50.33,"volume":2908500},{"timestamp":1628256600,"date":"2021-08-06","index":7359,"close":52.97,"high":54.07,"low":52.14,"open":52.49,"volume":3279900},{"timestamp":1628515800,"date":"2021-08-09","index":7360,"close":53.59,"high":53.98,"low":52.28,"open":52.91,"volume":3006500},{"timestamp":1628602200,"date":"2021-08-10","index":7361,"close":54.83,"high":55.38,"low":53.49,"open":53.55,"volume":2769300},{"timestamp":1628688600,"date":"2021-08-11","index":7362,"close":56.48,"high":56.59,"low":55.25,"open":55.55,"volume":2800200},{"timestamp":1628775000,"date":"2021-08-12","index":7363,"close":55.73,"high":57.43,"low":54.54,"open":57.04,"volume":2681200},{"timestamp":1628861400,"date":"2021-08-13","index":7364,"close":54.49,"high":55.65,"low":54.15,"open":55.38,"volume":2712300},{"timestamp":1629120600,"date":"2021-08-16","index":7365,"close":54,"high":54.28,"low":53,"open":54.2,"volume":3173000},{"timestamp":1629207000,"date":"2021-08-17","index":7366,"close":52.42,"high":53.02,"low":51.53,"open":52.9,"volume":3075900},{"timestamp":1629293400,"date":"2021-08-18","index":7367,"close":51.85,"high":53.75,"low":51.67,"open":52.05,"volume":4229600}],"post":[{"timestamp":1629379800,"date":"2021-08-19","index":7368,"close":55.63,"high":56.31,"low":50.55,"open":52.36,"volume":12783700},{"timestamp":1629466200,"date":"2021-08-20","index":7369,"close":57.24,"high":57.43,"low":55.05,"open":55.57,"volume":5030600},{"timestamp":1629725400,"date":"2021-08-23","index":7370,"close":58.16,"high":59.17,"low":56.54,"open":58,"volume":4012200},{"timestamp":1629811800,"date":"2021-08-24","index":7371,"close":60.18,"high":60.5,"low":58.45,"open":58.5,"volume":3682600},{"timestamp":1629898200,"date":"2021-08-25","index":7372,"close":60.11,"high":60.48,"low":58.42,"open":59.79,"volume":3465300},{"timestamp":1629984600,"date":"2021-08-26","index":7373,"close":58.12,"high":59.52,"low":57.08,"open":59.49,"volume":4294300},{"timestamp":1630071000,"date":"2021-08-27","index":7374,"close":58.69,"high":59.31,"low":57.69,"open":58.19,"volume":2500200},{"timestamp":1630330200,"date":"2021-08-30","index":7375,"close":57.8,"high":58.79,"low":57.72,"open":58.6,"volume":2143300},{"timestamp":1630416600,"date":"2021-08-31","index":7376,"close":57.4,"high":58.9,"low":56.57,"open":58.12,"volume":2644800},{"timestamp":1630503000,"date":"2021-09-01","index":7377,"close":57.35,"high":58.17,"low":56.97,"open":57.77,"volume":1943200},{"timestamp":1630589400,"date":"2021-09-02","index":7378,"close":57.23,"high":58.04,"low":56.75,"open":57.2,"volume":2062800}]},{"date":"2021-05-20","estimated":0.04,"reported":1.05,"pre":[{"timestamp":1620221400,"date":"2021-05-05","index":7294,"close":60.51,"high":62.09,"low":60.25,"open":62,"volume":2090100},{"timestamp":1620307800,"date":"2021-05-06","index":7295,"close":60.29,"high":60.92,"low":59.22,"open":60.48,"volume":1410300},{"timestamp":1620394200,"date":"2021-05-07","index":7296,"close":61.8,"high":62.24,"low":59.8,"open":60.4,"volume":1356500},{"timestamp":1620653400,"date":"2021-05-10","index":7297,"close":60.88,"high":63.57,"low":60.71,"open":62,"volume":3535100},{"timestamp":1620739800,"date":"2021-05-11","index":7298,"close":58.99,"high":60.23,"low":57.15,"open":59.73,"volume":3534300},{"timestamp":1620826200,"date":"2021-05-12","index":7299,"close":55.96,"high":59.05,"low":55.93,"open":58.34,"volume":2794900},{"timestamp":1620912600,"date":"2021-05-13","index":7300,"close":56.78,"high":58.27,"low":55.42,"open":56.24,"volume":2364400},{"timestamp":1620999000,"date":"2021-05-14","index":7301,"close":61.32,"high":61.87,"low":57.57,"open":57.66,"volume":4084100},{"timestamp":1621258200,"date":"2021-05-17","index":7302,"close":64.06,"high":64.5,"low":60.49,"open":60.8,"volume":4678600},{"timestamp":1621344600,"date":"2021-05-18","index":7303,"close":61.8,"high":64.8,"low":61.63,"open":64.66,"volume":3609600},{"timestamp":1621431000,"date":"2021-05-19","index":7304,"close":60.25,"high":61.15,"low":59.43,"open":60.54,"volume":4058800}],"post":[{"timestamp":1621517400,"date":"2021-05-20","index":7305,"close":54.12,"high":56.45,"low":52.5,"open":55.55,"volume":22946400},{"timestamp":1621603800,"date":"2021-05-21","index":7306,"close":54.07,"high":55.1,"low":53.63,"open":54.69,"volume":6137200},{"timestamp":1621863000,"date":"2021-05-24","index":7307,"close":55.68,"high":56.39,"low":54.18,"open":54.81,"volume":5796300},{"timestamp":1621949400,"date":"2021-05-25","index":7308,"close":55.06,"high":57.17,"low":54.91,"open":55.97,"volume":4039100},{"timestamp":1622035800,"date":"2021-05-26","index":7309,"close":55.81,"high":56.6,"low":54.88,"open":55.23,"volume":3884400},{"timestamp":1622122200,"date":"2021-05-27","index":7310,"close":56.75,"high":56.87,"low":55.56,"open":56.07,"volume":3340700},{"timestamp":1622208600,"date":"2021-05-28","index":7311,"close":55.49,"high":56.73,"low":54.96,"open":56.73,"volume":3712600},{"timestamp":1622554200,"date":"2021-06-01","index":7312,"close":55.75,"high":56.43,"low":55.46,"open":56,"volume":3259500},{"timestamp":1622640600,"date":"2021-06-02","index":7313,"close":55.65,"high":56.26,"low":54.58,"open":55.82,"volume":2992100},{"timestamp":1622727000,"date":"2021-06-03","index":7314,"close":53.41,"high":55.43,"low":53.12,"open":55.43,"volume":5680000},{"timestamp":1622813400,"date":"2021-06-04","index":7315,"close":53.42,"high":53.73,"low":51.79,"open":53.61,"volume":4279200}]},{"date":"2021-03-02","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":7238,"close":50.08,"high":50.46,"low":49.27,"open":50.17,"volume":2059200},{"timestamp":1613485800,"date":"2021-02-16","index":7239,"close":50.36,"high":50.56,"low":49.21,"open":50.28,"volume":4321500},{"timestamp":1613572200,"date":"2021-02-17","index":7240,"close":49.73,"high":50.87,"low":49.36,"open":50.25,"volume":3419400},{"timestamp":1613658600,"date":"2021-02-18","index":7241,"close":48.58,"high":49.21,"low":47.89,"open":49.01,"volume":4592400},{"timestamp":1613745000,"date":"2021-02-19","index":7242,"close":52.7,"high":53,"low":48.84,"open":49.01,"volume":5664800},{"timestamp":1614004200,"date":"2021-02-22","index":7243,"close":55.97,"high":58.38,"low":55,"open":55.98,"volume":13035900},{"timestamp":1614090600,"date":"2021-02-23","index":7244,"close":55.75,"high":56.43,"low":51.63,"open":55.58,"volume":4287000},{"timestamp":1614177000,"date":"2021-02-24","index":7245,"close":55.69,"high":56.58,"low":54.56,"open":56.25,"volume":2746500},{"timestamp":1614263400,"date":"2021-02-25","index":7246,"close":54.44,"high":57.19,"low":54.17,"open":55.52,"volume":2772600},{"timestamp":1614349800,"date":"2021-02-26","index":7247,"close":55.25,"high":55.97,"low":53.31,"open":54.58,"volume":3805600},{"timestamp":1614609000,"date":"2021-03-01","index":7248,"close":57,"high":57.97,"low":55.83,"open":56.3,"volume":3445800}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":7249,"close":57.36,"high":58.73,"low":56.5,"open":56.7,"volume":5905100},{"timestamp":1614781800,"date":"2021-03-03","index":7250,"close":57.61,"high":58.74,"low":56.02,"open":57.84,"volume":4302000},{"timestamp":1614868200,"date":"2021-03-04","index":7251,"close":54.81,"high":57.85,"low":53.04,"open":56.82,"volume":3481700},{"timestamp":1614954600,"date":"2021-03-05","index":7252,"close":55.59,"high":56.68,"low":52.99,"open":56.32,"volume":2196700},{"timestamp":1615213800,"date":"2021-03-08","index":7253,"close":56.9,"high":58.2,"low":56,"open":56.01,"volume":2424600},{"timestamp":1615300200,"date":"2021-03-09","index":7254,"close":57.59,"high":58.48,"low":55.7,"open":57.09,"volume":2104600},{"timestamp":1615386600,"date":"2021-03-10","index":7255,"close":57.24,"high":58.47,"low":56.12,"open":57.57,"volume":1616500},{"timestamp":1615473000,"date":"2021-03-11","index":7256,"close":57.26,"high":57.6,"low":56.55,"open":57.13,"volume":1578700},{"timestamp":1615559400,"date":"2021-03-12","index":7257,"close":60.46,"high":60.95,"low":57.26,"open":57.72,"volume":3438000},{"timestamp":1615815000,"date":"2021-03-15","index":7258,"close":62.99,"high":64.16,"low":60.58,"open":60.58,"volume":3694200},{"timestamp":1615901400,"date":"2021-03-16","index":7259,"close":61.12,"high":62.95,"low":60.43,"open":62.2,"volume":2685600}]},{"date":"2020-11-17","estimated":-0.43,"reported":0.01,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":7168,"close":20.59,"high":21.48,"low":20.47,"open":21.48,"volume":7673600},{"timestamp":1604413800,"date":"2020-11-03","index":7169,"close":21.78,"high":21.97,"low":20.55,"open":20.91,"volume":8755400},{"timestamp":1604500200,"date":"2020-11-04","index":7170,"close":20.77,"high":21.61,"low":20.67,"open":21.42,"volume":8497500},{"timestamp":1604586600,"date":"2020-11-05","index":7171,"close":21.66,"high":22.08,"low":20.86,"open":20.88,"volume":7076800},{"timestamp":1604673000,"date":"2020-11-06","index":7172,"close":21.54,"high":22.23,"low":21.22,"open":21.73,"volume":6908300},{"timestamp":1604932200,"date":"2020-11-09","index":7173,"close":25.84,"high":25.98,"low":23.58,"open":24.21,"volume":15460500},{"timestamp":1605018600,"date":"2020-11-10","index":7174,"close":26.15,"high":27.14,"low":25.63,"open":25.8,"volume":12665400},{"timestamp":1605105000,"date":"2020-11-11","index":7175,"close":23.52,"high":26.15,"low":23.42,"open":25.74,"volume":14877600},{"timestamp":1605191400,"date":"2020-11-12","index":7176,"close":22.68,"high":23.51,"low":22.31,"open":22.98,"volume":9956800},{"timestamp":1605277800,"date":"2020-11-13","index":7177,"close":24.26,"high":24.59,"low":22.96,"open":23.1,"volume":11003100},{"timestamp":1605537000,"date":"2020-11-16","index":7178,"close":26.15,"high":26.27,"low":24.8,"open":25.95,"volume":15228100}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":7179,"close":29.18,"high":29.42,"low":25.38,"open":25.6,"volume":24582200},{"timestamp":1605709800,"date":"2020-11-18","index":7180,"close":28.68,"high":30.34,"low":28.19,"open":29.61,"volume":15585600},{"timestamp":1605796200,"date":"2020-11-19","index":7181,"close":29.17,"high":29.37,"low":28.22,"open":28.72,"volume":9947900},{"timestamp":1605882600,"date":"2020-11-20","index":7182,"close":28.41,"high":29.88,"low":28.4,"open":29.08,"volume":8638600},{"timestamp":1606141800,"date":"2020-11-23","index":7183,"close":30.96,"high":31.19,"low":28.8,"open":29,"volume":13173100},{"timestamp":1606228200,"date":"2020-11-24","index":7184,"close":33.49,"high":33.54,"low":31.95,"open":32.84,"volume":14729100},{"timestamp":1606314600,"date":"2020-11-25","index":7185,"close":33.45,"high":33.84,"low":32.28,"open":32.8,"volume":9510700},{"timestamp":1606487400,"date":"2020-11-27","index":7186,"close":33.5,"high":33.65,"low":32.56,"open":33.09,"volume":4327500},{"timestamp":1606746600,"date":"2020-11-30","index":7187,"close":32.2,"high":33.25,"low":31.25,"open":32.91,"volume":8805200},{"timestamp":1606833000,"date":"2020-12-01","index":7188,"close":36.52,"high":37.27,"low":35.66,"open":36.08,"volume":19845400},{"timestamp":1606919400,"date":"2020-12-02","index":7189,"close":38.55,"high":38.64,"low":35.97,"open":36.69,"volume":11654200}]},{"date":"2020-08-18","estimated":-0.83,"reported":-0.25,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":7104,"close":19.33,"high":19.68,"low":18.61,"open":19.02,"volume":6602700},{"timestamp":1596547800,"date":"2020-08-04","index":7105,"close":19.65,"high":19.86,"low":19.17,"open":19.35,"volume":6211900},{"timestamp":1596634200,"date":"2020-08-05","index":7106,"close":20.83,"high":21.12,"low":20.17,"open":20.28,"volume":8990500},{"timestamp":1596720600,"date":"2020-08-06","index":7107,"close":20.72,"high":21.15,"low":20.23,"open":20.55,"volume":6078400},{"timestamp":1596807000,"date":"2020-08-07","index":7108,"close":22.02,"high":22.22,"low":20.46,"open":20.62,"volume":7119100},{"timestamp":1597066200,"date":"2020-08-10","index":7109,"close":22.85,"high":23.33,"low":22.07,"open":22.13,"volume":10086800},{"timestamp":1597152600,"date":"2020-08-11","index":7110,"close":23.24,"high":24.14,"low":23.13,"open":23.71,"volume":8622100},{"timestamp":1597239000,"date":"2020-08-12","index":7111,"close":23.43,"high":23.96,"low":22.54,"open":23.71,"volume":6791100},{"timestamp":1597325400,"date":"2020-08-13","index":7112,"close":22.77,"high":23.2,"low":22.58,"open":22.99,"volume":7063300},{"timestamp":1597411800,"date":"2020-08-14","index":7113,"close":23.4,"high":24.31,"low":22.56,"open":22.81,"volume":10009700},{"timestamp":1597671000,"date":"2020-08-17","index":7114,"close":23.45,"high":23.82,"low":22.67,"open":23.58,"volume":9559500}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":7115,"close":20.01,"high":21.09,"low":19.35,"open":20.94,"volume":45075000},{"timestamp":1597843800,"date":"2020-08-19","index":7116,"close":19.58,"high":20.4,"low":19.45,"open":19.71,"volume":15202300},{"timestamp":1597930200,"date":"2020-08-20","index":7117,"close":19,"high":19.74,"low":19,"open":19.09,"volume":10126300},{"timestamp":1598016600,"date":"2020-08-21","index":7118,"close":18.9,"high":19.34,"low":18.74,"open":18.95,"volume":9189700},{"timestamp":1598275800,"date":"2020-08-24","index":7119,"close":20.39,"high":20.43,"low":19.07,"open":19.19,"volume":12822200},{"timestamp":1598362200,"date":"2020-08-25","index":7120,"close":20.62,"high":20.8,"low":19.93,"open":20.53,"volume":8317000},{"timestamp":1598448600,"date":"2020-08-26","index":7121,"close":20.71,"high":20.97,"low":20.35,"open":20.55,"volume":6287000},{"timestamp":1598535000,"date":"2020-08-27","index":7122,"close":21.12,"high":21.72,"low":20.75,"open":20.75,"volume":7446800},{"timestamp":1598621400,"date":"2020-08-28","index":7123,"close":21.65,"high":21.69,"low":21.12,"open":21.36,"volume":7460600},{"timestamp":1598880600,"date":"2020-08-31","index":7124,"close":21.36,"high":21.61,"low":20.81,"open":21.6,"volume":6882100},{"timestamp":1598967000,"date":"2020-09-01","index":7125,"close":20.97,"high":21.59,"low":20.78,"open":20.9,"volume":7104900}]},{"date":"2020-05-19","estimated":-1.8,"reported":-3.2,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":7041,"close":17.57,"high":17.94,"low":16.26,"open":16.99,"volume":8117100},{"timestamp":1588685400,"date":"2020-05-05","index":7042,"close":17.08,"high":18.58,"low":16.98,"open":18,"volume":6722200},{"timestamp":1588771800,"date":"2020-05-06","index":7043,"close":16.65,"high":17.4,"low":16.45,"open":17.26,"volume":7278400},{"timestamp":1588858200,"date":"2020-05-07","index":7044,"close":17.9,"high":18.4,"low":17.21,"open":17.22,"volume":10880600},{"timestamp":1588944600,"date":"2020-05-08","index":7045,"close":18.2,"high":18.92,"low":17.72,"open":18.55,"volume":10005400},{"timestamp":1589203800,"date":"2020-05-11","index":7046,"close":17.54,"high":17.91,"low":17.02,"open":17.86,"volume":8374800},{"timestamp":1589290200,"date":"2020-05-12","index":7047,"close":16.9,"high":18.22,"low":16.88,"open":17.78,"volume":5475900},{"timestamp":1589376600,"date":"2020-05-13","index":7048,"close":16.33,"high":16.9,"low":15.98,"open":16.78,"volume":7921000},{"timestamp":1589463000,"date":"2020-05-14","index":7049,"close":16.69,"high":17.3,"low":15.31,"open":15.82,"volume":8061200},{"timestamp":1589549400,"date":"2020-05-15","index":7050,"close":17.54,"high":17.71,"low":16.1,"open":16.35,"volume":9449400},{"timestamp":1589808600,"date":"2020-05-18","index":7051,"close":18.82,"high":19.33,"low":18.3,"open":18.54,"volume":15957400}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":7052,"close":17.38,"high":18.61,"low":16.9,"open":18.55,"volume":24297200},{"timestamp":1589981400,"date":"2020-05-20","index":7053,"close":16.7,"high":17.76,"low":16.62,"open":17.76,"volume":14811000},{"timestamp":1590067800,"date":"2020-05-21","index":7054,"close":18.01,"high":18.3,"low":16.31,"open":16.58,"volume":14671800},{"timestamp":1590154200,"date":"2020-05-22","index":7055,"close":17.48,"high":18.35,"low":17.19,"open":18.06,"volume":8518400},{"timestamp":1590499800,"date":"2020-05-26","index":7056,"close":19.46,"high":19.66,"low":18.42,"open":18.55,"volume":13145900},{"timestamp":1590586200,"date":"2020-05-27","index":7057,"close":22.29,"high":22.31,"low":20.31,"open":20.54,"volume":18688800},{"timestamp":1590672600,"date":"2020-05-28","index":7058,"close":20.12,"high":22.61,"low":19.96,"open":22.52,"volume":15447800},{"timestamp":1590759000,"date":"2020-05-29","index":7059,"close":19.22,"high":19.73,"low":18.8,"open":19.54,"volume":21249000},{"timestamp":1591018200,"date":"2020-06-01","index":7060,"close":20.7,"high":21.04,"low":19.01,"open":19.16,"volume":13221800},{"timestamp":1591104600,"date":"2020-06-02","index":7061,"close":21.05,"high":21.46,"low":20.21,"open":21.08,"volume":10626300},{"timestamp":1591191000,"date":"2020-06-03","index":7062,"close":22.9,"high":23.2,"low":21.64,"open":21.64,"volume":12266700}]},{"date":"2020-03-03","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":6987,"close":44.47,"high":44.72,"low":44.11,"open":44.68,"volume":2218900},{"timestamp":1582036200,"date":"2020-02-18","index":6988,"close":43.83,"high":44.28,"low":43.36,"open":44.22,"volume":3327900},{"timestamp":1582122600,"date":"2020-02-19","index":6989,"close":44,"high":44.33,"low":43.18,"open":43.83,"volume":2975000},{"timestamp":1582209000,"date":"2020-02-20","index":6990,"close":44.77,"high":45.52,"low":43.81,"open":43.95,"volume":3062300},{"timestamp":1582295400,"date":"2020-02-21","index":6991,"close":44.55,"high":45.03,"low":43.94,"open":44.23,"volume":2448400},{"timestamp":1582554600,"date":"2020-02-24","index":6992,"close":43.13,"high":43.51,"low":42.36,"open":42.88,"volume":2766400},{"timestamp":1582641000,"date":"2020-02-25","index":6993,"close":41.1,"high":43.56,"low":40.46,"open":43.38,"volume":3623600},{"timestamp":1582727400,"date":"2020-02-26","index":6994,"close":40.02,"high":41.78,"low":39.91,"open":41.31,"volume":4236300},{"timestamp":1582813800,"date":"2020-02-27","index":6995,"close":38.92,"high":40.85,"low":37.11,"open":38.75,"volume":5744500},{"timestamp":1582900200,"date":"2020-02-28","index":6996,"close":39.15,"high":39.75,"low":37.51,"open":37.55,"volume":4627400},{"timestamp":1583159400,"date":"2020-03-02","index":6997,"close":38.44,"high":39.2,"low":37.17,"open":39.2,"volume":5781700}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":6998,"close":37.43,"high":40.1,"low":36.58,"open":39.86,"volume":11105300},{"timestamp":1583332200,"date":"2020-03-04","index":6999,"close":36.52,"high":37.77,"low":35.74,"open":37.77,"volume":5865500},{"timestamp":1583418600,"date":"2020-03-05","index":7000,"close":34.14,"high":35.96,"low":34.01,"open":35.42,"volume":6754300},{"timestamp":1583505000,"date":"2020-03-06","index":7001,"close":34.65,"high":35.98,"low":32.88,"open":33.5,"volume":6341600},{"timestamp":1583760600,"date":"2020-03-09","index":7002,"close":32.5,"high":32.79,"low":31.1,"open":32.08,"volume":5365600},{"timestamp":1583847000,"date":"2020-03-10","index":7003,"close":31.61,"high":34.21,"low":30.05,"open":34.02,"volume":7072600},{"timestamp":1583933400,"date":"2020-03-11","index":7004,"close":28.45,"high":30.69,"low":28.09,"open":30.58,"volume":7410800},{"timestamp":1584019800,"date":"2020-03-12","index":7005,"close":23.01,"high":25.5,"low":23,"open":24.75,"volume":7803300},{"timestamp":1584106200,"date":"2020-03-13","index":7006,"close":24.79,"high":24.9,"low":22.05,"open":24.6,"volume":9208500},{"timestamp":1584365400,"date":"2020-03-16","index":7007,"close":19.71,"high":22.08,"low":19.7,"open":21.66,"volume":7129200},{"timestamp":1584451800,"date":"2020-03-17","index":7008,"close":17,"high":19.35,"low":15.95,"open":19.3,"volume":11065700}]},{"date":"2019-11-19","estimated":0.86,"reported":0.74,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":6917,"close":54.09,"high":54.47,"low":52.92,"open":53.05,"volume":4789500},{"timestamp":1572964200,"date":"2019-11-05","index":6918,"close":55.3,"high":55.94,"low":54.46,"open":54.5,"volume":2885800},{"timestamp":1573050600,"date":"2019-11-06","index":6919,"close":54.39,"high":54.97,"low":53.79,"open":54.78,"volume":3173700},{"timestamp":1573137000,"date":"2019-11-07","index":6920,"close":56.74,"high":57.41,"low":55.46,"open":55.7,"volume":4919700},{"timestamp":1573223400,"date":"2019-11-08","index":6921,"close":57.04,"high":57.31,"low":55.84,"open":56.5,"volume":3907700},{"timestamp":1573482600,"date":"2019-11-11","index":6922,"close":57.01,"high":57.23,"low":56.37,"open":56.73,"volume":2880300},{"timestamp":1573569000,"date":"2019-11-12","index":6923,"close":56.45,"high":57.04,"low":55.34,"open":56.42,"volume":4047400},{"timestamp":1573655400,"date":"2019-11-13","index":6924,"close":56.69,"high":56.98,"low":55.85,"open":56.12,"volume":2184100},{"timestamp":1573741800,"date":"2019-11-14","index":6925,"close":57.55,"high":58.5,"low":57,"open":57.03,"volume":4150100},{"timestamp":1573828200,"date":"2019-11-15","index":6926,"close":59.08,"high":59.28,"low":57.19,"open":57.91,"volume":3552200},{"timestamp":1574087400,"date":"2019-11-18","index":6927,"close":58.4,"high":59.24,"low":57.26,"open":59.24,"volume":6087700}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":6928,"close":47.02,"high":50.27,"low":47.01,"open":48.75,"volume":26997300},{"timestamp":1574260200,"date":"2019-11-20","index":6929,"close":47.22,"high":47.86,"low":46.06,"open":46.33,"volume":8057600},{"timestamp":1574346600,"date":"2019-11-21","index":6930,"close":47.09,"high":47.93,"low":46.63,"open":47,"volume":4843200},{"timestamp":1574433000,"date":"2019-11-22","index":6931,"close":47,"high":47.81,"low":46.66,"open":47.4,"volume":4386100},{"timestamp":1574692200,"date":"2019-11-25","index":6932,"close":48.4,"high":48.77,"low":47.01,"open":47.36,"volume":5742700},{"timestamp":1574778600,"date":"2019-11-26","index":6933,"close":48.05,"high":48.98,"low":47.81,"open":48.36,"volume":3844400},{"timestamp":1574865000,"date":"2019-11-27","index":6934,"close":48.32,"high":48.56,"low":47.82,"open":48.19,"volume":3215700},{"timestamp":1575037800,"date":"2019-11-29","index":6935,"close":47.01,"high":48.04,"low":46.95,"open":48.04,"volume":3299600},{"timestamp":1575297000,"date":"2019-12-02","index":6936,"close":46.82,"high":47.36,"low":46.45,"open":47.23,"volume":4229000},{"timestamp":1575383400,"date":"2019-12-03","index":6937,"close":45.94,"high":46.39,"low":45.53,"open":46.33,"volume":3946400},{"timestamp":1575469800,"date":"2019-12-04","index":6938,"close":46.25,"high":46.95,"low":46.07,"open":46.18,"volume":3547700}]},{"date":"2019-08-20","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":6853,"close":49.45,"high":49.51,"low":47.97,"open":49.22,"volume":3679400},{"timestamp":1565098200,"date":"2019-08-06","index":6854,"close":50.47,"high":50.58,"low":49.38,"open":49.75,"volume":2835700},{"timestamp":1565184600,"date":"2019-08-07","index":6855,"close":50.56,"high":50.67,"low":48.94,"open":49.57,"volume":3557100},{"timestamp":1565271000,"date":"2019-08-08","index":6856,"close":50.15,"high":51.32,"low":49.81,"open":50.59,"volume":4356700},{"timestamp":1565357400,"date":"2019-08-09","index":6857,"close":49.06,"high":49.97,"low":48.76,"open":49.97,"volume":3303200},{"timestamp":1565616600,"date":"2019-08-12","index":6858,"close":49.23,"high":49.61,"low":48.6,"open":48.75,"volume":3959900},{"timestamp":1565703000,"date":"2019-08-13","index":6859,"close":50.67,"high":52.5,"low":48.57,"open":48.99,"volume":5691700},{"timestamp":1565789400,"date":"2019-08-14","index":6860,"close":45.11,"high":47.62,"low":44.76,"open":47.61,"volume":10258100},{"timestamp":1565875800,"date":"2019-08-15","index":6861,"close":44.27,"high":45.65,"low":43.33,"open":45.46,"volume":6601400},{"timestamp":1565962200,"date":"2019-08-16","index":6862,"close":45.51,"high":45.85,"low":44.33,"open":44.68,"volume":3864600},{"timestamp":1566221400,"date":"2019-08-19","index":6863,"close":48.2,"high":48.35,"low":46.05,"open":46.33,"volume":6038700}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":6864,"close":44.88,"high":48.37,"low":44.79,"open":47.63,"volume":14901400},{"timestamp":1566394200,"date":"2019-08-21","index":6865,"close":47.06,"high":47.35,"low":44.9,"open":45.64,"volume":7286900},{"timestamp":1566480600,"date":"2019-08-22","index":6866,"close":47.33,"high":48.27,"low":46.55,"open":47.5,"volume":4251300},{"timestamp":1566567000,"date":"2019-08-23","index":6867,"close":45.18,"high":47.56,"low":45.01,"open":46.68,"volume":5544400},{"timestamp":1566826200,"date":"2019-08-26","index":6868,"close":45.35,"high":45.68,"low":44.41,"open":45.39,"volume":3684700},{"timestamp":1566912600,"date":"2019-08-27","index":6869,"close":44.75,"high":45.93,"low":44.74,"open":45.63,"volume":2883900},{"timestamp":1566999000,"date":"2019-08-28","index":6870,"close":46.25,"high":46.39,"low":44.57,"open":44.57,"volume":3080600},{"timestamp":1567085400,"date":"2019-08-29","index":6871,"close":47.21,"high":47.62,"low":46.81,"open":46.96,"volume":3417900},{"timestamp":1567171800,"date":"2019-08-30","index":6872,"close":47.26,"high":48.22,"low":47.14,"open":47.54,"volume":2506100},{"timestamp":1567517400,"date":"2019-09-03","index":6873,"close":46.22,"high":47.23,"low":45.93,"open":46.61,"volume":3191900},{"timestamp":1567603800,"date":"2019-09-04","index":6874,"close":47.09,"high":47.44,"low":46.42,"open":47,"volume":3273800}]}]
+[{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-05-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":0.48,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":0.04,"reported":-0.24,"pre":[{"timestamp":1715693400,"date":"2024-05-14","index":8055,"close":26.73,"high":28.25,"low":26.39,"open":26.99,"volume":6452200},{"timestamp":1715779800,"date":"2024-05-15","index":8056,"close":25.66,"high":27.25,"low":25.6,"open":26.95,"volume":4851800},{"timestamp":1715866200,"date":"2024-05-16","index":8057,"close":25.28,"high":25.8,"low":25.19,"open":25.6,"volume":4133400},{"timestamp":1715952600,"date":"2024-05-17","index":8058,"close":25.74,"high":25.81,"low":25.09,"open":25.18,"volume":3529900},{"timestamp":1716211800,"date":"2024-05-20","index":8059,"close":26.16,"high":26.42,"low":25.78,"open":25.8,"volume":3859900},{"timestamp":1716298200,"date":"2024-05-21","index":8060,"close":25.99,"high":26.56,"low":25.84,"open":26.07,"volume":3677600},{"timestamp":1716384600,"date":"2024-05-22","index":8061,"close":25.6,"high":26.13,"low":25.35,"open":25.61,"volume":4524600},{"timestamp":1716471000,"date":"2024-05-23","index":8062,"close":26.15,"high":26.29,"low":25.23,"open":25.58,"volume":4788900},{"timestamp":1716557400,"date":"2024-05-24","index":8063,"close":26.49,"high":26.63,"low":26.17,"open":26.45,"volume":2905100},{"timestamp":1716903000,"date":"2024-05-28","index":8064,"close":27.15,"high":27.3,"low":26.5,"open":26.5,"volume":5157600},{"timestamp":1716989400,"date":"2024-05-29","index":8065,"close":27.25,"high":27.59,"low":26.7,"open":26.8,"volume":8942900}],"post":[{"timestamp":1717075800,"date":"2024-05-30","index":8066,"close":21.02,"high":21.29,"low":19.58,"open":20.69,"volume":33608100},{"timestamp":1717162200,"date":"2024-05-31","index":8067,"close":22.39,"high":23.15,"low":21.05,"open":21.16,"volume":13612900},{"timestamp":1717421400,"date":"2024-06-03","index":8068,"close":23.85,"high":24.37,"low":22.95,"open":22.98,"volume":10546500},{"timestamp":1717507800,"date":"2024-06-04","index":8069,"close":22.47,"high":23.88,"low":22.45,"open":23.59,"volume":6959500},{"timestamp":1717594200,"date":"2024-06-05","index":8070,"close":22.46,"high":22.55,"low":21.94,"open":22.55,"volume":5485300},{"timestamp":1717680600,"date":"2024-06-06","index":8071,"close":22.46,"high":22.75,"low":22.07,"open":22.49,"volume":5131100},{"timestamp":1717767000,"date":"2024-06-07","index":8072,"close":22.82,"high":22.87,"low":22.01,"open":22.06,"volume":5049000},{"timestamp":1718026200,"date":"2024-06-10","index":8073,"close":22.99,"high":23.01,"low":22.32,"open":22.62,"volume":6070100},{"timestamp":1718112600,"date":"2024-06-11","index":8074,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222402,"date":"2024-06-12","index":8075,"close":22.52,"high":23.33,"low":22.49,"open":22.92,"volume":3714761},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null}]},{"date":"2024-05-15","estimated":0.04,"reported":null,"pre":[],"post":[]},{"date":"2024-03-12","estimated":1.28,"reported":1.67,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":8000,"close":27.4,"high":28.25,"low":27.31,"open":27.69,"volume":3113900},{"timestamp":1709044200,"date":"2024-02-27","index":8001,"close":28.6,"high":28.74,"low":27.59,"open":27.59,"volume":3690600},{"timestamp":1709130600,"date":"2024-02-28","index":8002,"close":28.04,"high":28.75,"low":27.97,"open":28.24,"volume":2587900},{"timestamp":1709217000,"date":"2024-02-29","index":8003,"close":27.87,"high":28.59,"low":27.12,"open":28.43,"volume":4953300},{"timestamp":1709303400,"date":"2024-03-01","index":8004,"close":27.74,"high":28.08,"low":27.33,"open":28.08,"volume":2912700},{"timestamp":1709562600,"date":"2024-03-04","index":8005,"close":27.7,"high":28.92,"low":27.59,"open":28.08,"volume":4072800},{"timestamp":1709649000,"date":"2024-03-05","index":8006,"close":28.08,"high":28.58,"low":27,"open":27.45,"volume":5541800},{"timestamp":1709735400,"date":"2024-03-06","index":8007,"close":27.15,"high":27.85,"low":26.52,"open":27.64,"volume":7040100},{"timestamp":1709821800,"date":"2024-03-07","index":8008,"close":26.83,"high":27.49,"low":26.65,"open":27.49,"volume":4349600},{"timestamp":1709908200,"date":"2024-03-08","index":8009,"close":27.27,"high":27.55,"low":26.62,"open":26.9,"volume":6287100},{"timestamp":1710163800,"date":"2024-03-11","index":8010,"close":27.19,"high":27.55,"low":26.45,"open":27.02,"volume":12809500}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":8011,"close":25.36,"high":28.03,"low":25.18,"open":26.2,"volume":13206800},{"timestamp":1710336600,"date":"2024-03-13","index":8012,"close":25.29,"high":26.32,"low":25.16,"open":25.42,"volume":10645700},{"timestamp":1710423000,"date":"2024-03-14","index":8013,"close":25.13,"high":25.79,"low":24.88,"open":25.27,"volume":6035800},{"timestamp":1710509400,"date":"2024-03-15","index":8014,"close":24.81,"high":25.37,"low":24.58,"open":25.02,"volume":5862500},{"timestamp":1710768600,"date":"2024-03-18","index":8015,"close":25.04,"high":25.2,"low":24.48,"open":24.96,"volume":6369000},{"timestamp":1710855000,"date":"2024-03-19","index":8016,"close":25.5,"high":25.59,"low":24.22,"open":24.41,"volume":5721400},{"timestamp":1710941400,"date":"2024-03-20","index":8017,"close":26.14,"high":26.18,"low":25.18,"open":25.35,"volume":3288100},{"timestamp":1711027800,"date":"2024-03-21","index":8018,"close":27.5,"high":27.76,"low":26.13,"open":26.37,"volume":5065300},{"timestamp":1711114200,"date":"2024-03-22","index":8019,"close":26.37,"high":27.7,"low":26.31,"open":27.17,"volume":4022200},{"timestamp":1711373400,"date":"2024-03-25","index":8020,"close":26.48,"high":27.04,"low":26.31,"open":26.62,"volume":7776800},{"timestamp":1711459800,"date":"2024-03-26","index":8021,"close":26.3,"high":26.79,"low":26.27,"open":26.55,"volume":5635100}]},{"date":"2023-11-21","estimated":0.35,"reported":0.53,"pre":[{"timestamp":1699281000,"date":"2023-11-06","index":7925,"close":24.77,"high":24.93,"low":24.44,"open":24.55,"volume":3628100},{"timestamp":1699367400,"date":"2023-11-07","index":7926,"close":24.35,"high":24.93,"low":24.07,"open":24.54,"volume":4039600},{"timestamp":1699453800,"date":"2023-11-08","index":7927,"close":23.88,"high":24.35,"low":23.57,"open":24.35,"volume":3922200},{"timestamp":1699540200,"date":"2023-11-09","index":7928,"close":22.47,"high":24.1,"low":22.39,"open":23.88,"volume":4095300},{"timestamp":1699626600,"date":"2023-11-10","index":7929,"close":21.77,"high":22.49,"low":20.97,"open":22.4,"volume":7740600},{"timestamp":1699885800,"date":"2023-11-13","index":7930,"close":20.86,"high":21.72,"low":20.77,"open":21.58,"volume":4593300},{"timestamp":1699972200,"date":"2023-11-14","index":7931,"close":22.67,"high":23.02,"low":21.5,"open":21.51,"volume":4399100},{"timestamp":1700058600,"date":"2023-11-15","index":7932,"close":24.71,"high":25.06,"low":23.35,"open":23.43,"volume":8279600},{"timestamp":1700145000,"date":"2023-11-16","index":7933,"close":23.81,"high":25.49,"low":23.48,"open":25.15,"volume":6531300},{"timestamp":1700231400,"date":"2023-11-17","index":7934,"close":25.56,"high":25.65,"low":24.39,"open":24.45,"volume":6374100},{"timestamp":1700490600,"date":"2023-11-20","index":7935,"close":24.86,"high":25.6,"low":24.74,"open":25.07,"volume":9507500}],"post":[{"timestamp":1700577000,"date":"2023-11-21","index":7936,"close":22.73,"high":23.51,"low":21.45,"open":23.4,"volume":18004500},{"timestamp":1700663400,"date":"2023-11-22","index":7937,"close":23.17,"high":24,"low":22.35,"open":22.81,"volume":9050100},{"timestamp":1700836200,"date":"2023-11-24","index":7938,"close":23.15,"high":23.53,"low":22.55,"open":23.38,"volume":3590200},{"timestamp":1701095400,"date":"2023-11-27","index":7939,"close":23.05,"high":23.36,"low":22.21,"open":22.95,"volume":8691100},{"timestamp":1701181800,"date":"2023-11-28","index":7940,"close":23.53,"high":23.54,"low":22.68,"open":23,"volume":4553100},{"timestamp":1701268200,"date":"2023-11-29","index":7941,"close":23.85,"high":24.82,"low":23.52,"open":23.52,"volume":5988400},{"timestamp":1701354600,"date":"2023-11-30","index":7942,"close":23.45,"high":24.3,"low":23.11,"open":24.09,"volume":6650900},{"timestamp":1701441000,"date":"2023-12-01","index":7943,"close":24.24,"high":24.48,"low":22.7,"open":23.51,"volume":8134200},{"timestamp":1701700200,"date":"2023-12-04","index":7944,"close":25.57,"high":25.7,"low":24.16,"open":24.24,"volume":7952600},{"timestamp":1701786600,"date":"2023-12-05","index":7945,"close":23.45,"high":24.73,"low":23.41,"open":24.73,"volume":6557400},{"timestamp":1701873000,"date":"2023-12-06","index":7946,"close":22.64,"high":24.07,"low":22.57,"open":23.67,"volume":8619700}]},{"date":"2023-08-23","estimated":0.22,"reported":0.52,"pre":[{"timestamp":1691501400,"date":"2023-08-08","index":7862,"close":28.67,"high":28.79,"low":27.52,"open":28.3,"volume":4325200},{"timestamp":1691587800,"date":"2023-08-09","index":7863,"close":27.8,"high":28.7,"low":27.7,"open":28.55,"volume":3222500},{"timestamp":1691674200,"date":"2023-08-10","index":7864,"close":27.86,"high":28.27,"low":27.6,"open":28,"volume":3004000},{"timestamp":1691760600,"date":"2023-08-11","index":7865,"close":27.83,"high":28.24,"low":27.39,"open":27.73,"volume":2375700},{"timestamp":1692019800,"date":"2023-08-14","index":7866,"close":27.78,"high":28.09,"low":27.28,"open":27.58,"volume":4475400},{"timestamp":1692106200,"date":"2023-08-15","index":7867,"close":27.39,"high":27.75,"low":26.76,"open":27.41,"volume":5241100},{"timestamp":1692192600,"date":"2023-08-16","index":7868,"close":27.26,"high":27.67,"low":27.03,"open":27.38,"volume":2853900},{"timestamp":1692279000,"date":"2023-08-17","index":7869,"close":27.17,"high":28.06,"low":27.15,"open":27.74,"volume":3628200},{"timestamp":1692365400,"date":"2023-08-18","index":7870,"close":28.13,"high":28.55,"low":26.99,"open":26.99,"volume":4948600},{"timestamp":1692624600,"date":"2023-08-21","index":7871,"close":28.7,"high":28.72,"low":27.89,"open":28.21,"volume":3660200},{"timestamp":1692711000,"date":"2023-08-22","index":7872,"close":25.73,"high":27.61,"low":25.69,"open":27.49,"volume":7654900}],"post":[{"timestamp":1692797400,"date":"2023-08-23","index":7873,"close":27.03,"high":27.04,"low":25.22,"open":26.29,"volume":10461300},{"timestamp":1692883800,"date":"2023-08-24","index":7874,"close":25.66,"high":27.49,"low":25.59,"open":27.13,"volume":5182200},{"timestamp":1692970200,"date":"2023-08-25","index":7875,"close":23.88,"high":26.24,"low":23.79,"open":25.94,"volume":7341200},{"timestamp":1693229400,"date":"2023-08-28","index":7876,"close":25.78,"high":25.82,"low":23.82,"open":23.85,"volume":5876500},{"timestamp":1693315800,"date":"2023-08-29","index":7877,"close":26.58,"high":26.86,"low":25.77,"open":26.1,"volume":3376900},{"timestamp":1693402200,"date":"2023-08-30","index":7878,"close":26.84,"high":27.04,"low":26.4,"open":26.49,"volume":3028500},{"timestamp":1693488600,"date":"2023-08-31","index":7879,"close":26.64,"high":27.4,"low":26.6,"open":26.93,"volume":3909200},{"timestamp":1693575000,"date":"2023-09-01","index":7880,"close":26.43,"high":27.07,"low":26.42,"open":26.88,"volume":4079300},{"timestamp":1693920600,"date":"2023-09-05","index":7881,"close":25.1,"high":26.02,"low":25.07,"open":25.76,"volume":3623400},{"timestamp":1694007000,"date":"2023-09-06","index":7882,"close":24.8,"high":25.09,"low":24.32,"open":24.79,"volume":2830700},{"timestamp":1694093400,"date":"2023-09-07","index":7883,"close":23.84,"high":24.61,"low":23.7,"open":24.59,"volume":2956500}]},{"date":"2023-05-24","estimated":-0.42,"reported":0.13,"pre":[{"timestamp":1683639000,"date":"2023-05-09","index":7800,"close":20.03,"high":20.17,"low":19.68,"open":20.09,"volume":3526900},{"timestamp":1683725400,"date":"2023-05-10","index":7801,"close":19.97,"high":20.36,"low":19.61,"open":20.32,"volume":2690600},{"timestamp":1683811800,"date":"2023-05-11","index":7802,"close":20.18,"high":20.36,"low":19.73,"open":19.84,"volume":3206900},{"timestamp":1683898200,"date":"2023-05-12","index":7803,"close":19.87,"high":20.48,"low":19.54,"open":20.46,"volume":2630600},{"timestamp":1684157400,"date":"2023-05-15","index":7804,"close":20.41,"high":20.58,"low":19.93,"open":20,"volume":3456900},{"timestamp":1684243800,"date":"2023-05-16","index":7805,"close":19.42,"high":20.37,"low":19.36,"open":20.16,"volume":3446500},{"timestamp":1684330200,"date":"2023-05-17","index":7806,"close":20.38,"high":20.44,"low":19.41,"open":19.46,"volume":4303600},{"timestamp":1684416600,"date":"2023-05-18","index":7807,"close":20.68,"high":20.9,"low":20.37,"open":20.43,"volume":4348300},{"timestamp":1684503000,"date":"2023-05-19","index":7808,"close":19,"high":20.42,"low":18.61,"open":20.42,"volume":8695100},{"timestamp":1684762200,"date":"2023-05-22","index":7809,"close":19.51,"high":19.59,"low":18.71,"open":19.05,"volume":5583100},{"timestamp":1684848600,"date":"2023-05-23","index":7810,"close":19.27,"high":19.83,"low":19.22,"open":19.5,"volume":4847700}],"post":[{"timestamp":1684935000,"date":"2023-05-24","index":7811,"close":20.72,"high":22.94,"low":20.15,"open":22.32,"volume":32061500},{"timestamp":1685021400,"date":"2023-05-25","index":7812,"close":19.67,"high":21.17,"low":19.65,"open":20.55,"volume":9400700},{"timestamp":1685107800,"date":"2023-05-26","index":7813,"close":20.03,"high":20.27,"low":19.43,"open":19.79,"volume":5313000},{"timestamp":1685453400,"date":"2023-05-30","index":7814,"close":19,"high":19.77,"low":18.78,"open":19.77,"volume":10355800},{"timestamp":1685539800,"date":"2023-05-31","index":7815,"close":18.32,"high":18.94,"low":18.22,"open":18.88,"volume":8393300},{"timestamp":1685626200,"date":"2023-06-01","index":7816,"close":17.99,"high":18.72,"low":17.89,"open":18.29,"volume":9074200},{"timestamp":1685712600,"date":"2023-06-02","index":7817,"close":20.28,"high":20.34,"low":18.32,"open":18.36,"volume":10830200},{"timestamp":1685971800,"date":"2023-06-05","index":7818,"close":20.35,"high":20.79,"low":20.17,"open":20.38,"volume":7045600},{"timestamp":1686058200,"date":"2023-06-06","index":7819,"close":21.93,"high":22.02,"low":19.78,"open":19.85,"volume":10152100},{"timestamp":1686144600,"date":"2023-06-07","index":7820,"close":21.99,"high":22.21,"low":21.63,"open":22.08,"volume":6091800},{"timestamp":1686231000,"date":"2023-06-08","index":7821,"close":22.06,"high":22.25,"low":21.2,"open":21.89,"volume":4265900}]},{"date":"2023-03-01","estimated":0.98,"reported":-2.49,"pre":[{"timestamp":1676298600,"date":"2023-02-13","index":7741,"close":32.96,"high":33.04,"low":31.59,"open":31.93,"volume":2293200},{"timestamp":1676385000,"date":"2023-02-14","index":7742,"close":33.56,"high":33.68,"low":32.48,"open":32.84,"volume":1922900},{"timestamp":1676471400,"date":"2023-02-15","index":7743,"close":33.45,"high":33.77,"low":32.87,"open":33.33,"volume":1954200},{"timestamp":1676557800,"date":"2023-02-16","index":7744,"close":32.45,"high":33.22,"low":32.3,"open":32.79,"volume":1776800},{"timestamp":1676644200,"date":"2023-02-17","index":7745,"close":32.43,"high":32.48,"low":31.88,"open":32.38,"volume":2145000},{"timestamp":1676989800,"date":"2023-02-21","index":7746,"close":29.21,"high":31.79,"low":29.2,"open":31.65,"volume":3767300},{"timestamp":1677076200,"date":"2023-02-22","index":7747,"close":29.68,"high":29.99,"low":29.18,"open":29.48,"volume":2649700},{"timestamp":1677162600,"date":"2023-02-23","index":7748,"close":29.5,"high":29.98,"low":28.94,"open":29.74,"volume":2199900},{"timestamp":1677249000,"date":"2023-02-24","index":7749,"close":29.22,"high":29.36,"low":28.24,"open":28.86,"volume":2587500},{"timestamp":1677508200,"date":"2023-02-27","index":7750,"close":28.41,"high":29.69,"low":28.32,"open":29.65,"volume":3580100},{"timestamp":1677594600,"date":"2023-02-28","index":7751,"close":28.04,"high":28.7,"low":27.99,"open":28.5,"volume":5330700}],"post":[{"timestamp":1677681000,"date":"2023-03-01","index":7752,"close":27.51,"high":29.28,"low":26.38,"open":26.5,"volume":21875300},{"timestamp":1677767400,"date":"2023-03-02","index":7753,"close":27.85,"high":28.84,"low":27.36,"open":27.5,"volume":6561000},{"timestamp":1677853800,"date":"2023-03-03","index":7754,"close":27.94,"high":28.54,"low":27.73,"open":28.24,"volume":4028500},{"timestamp":1678113000,"date":"2023-03-06","index":7755,"close":27.32,"high":28.35,"low":27.21,"open":28.12,"volume":4265300},{"timestamp":1678199400,"date":"2023-03-07","index":7756,"close":27.27,"high":27.77,"low":26.65,"open":27.43,"volume":3547300},{"timestamp":1678285800,"date":"2023-03-08","index":7757,"close":27.05,"high":27.52,"low":26.54,"open":27.48,"volume":3898600},{"timestamp":1678372200,"date":"2023-03-09","index":7758,"close":26.24,"high":27.27,"low":26.11,"open":27.11,"volume":4425500},{"timestamp":1678458600,"date":"2023-03-10","index":7759,"close":24.83,"high":26.02,"low":24.62,"open":26,"volume":5228100},{"timestamp":1678714200,"date":"2023-03-13","index":7760,"close":22.82,"high":24.14,"low":22.59,"open":23.9,"volume":7557500},{"timestamp":1678800600,"date":"2023-03-14","index":7761,"close":22.29,"high":23.39,"low":21.93,"open":23.2,"volume":7393800},{"timestamp":1678887000,"date":"2023-03-15","index":7762,"close":23.19,"high":23.22,"low":21.47,"open":21.6,"volume":7103200}]},{"date":"2022-11-17","estimated":0.78,"reported":0.82,"pre":[{"timestamp":1667395800,"date":"2022-11-02","index":7672,"close":27.06,"high":28.71,"low":27.02,"open":28.41,"volume":5200500},{"timestamp":1667482200,"date":"2022-11-03","index":7673,"close":26.95,"high":27.35,"low":26.43,"open":26.74,"volume":3772800},{"timestamp":1667568600,"date":"2022-11-04","index":7674,"close":27.1,"high":27.74,"low":26.38,"open":27.5,"volume":3193200},{"timestamp":1667831400,"date":"2022-11-07","index":7675,"close":26.85,"high":27.1,"low":26.24,"open":26.72,"volume":4739900},{"timestamp":1667917800,"date":"2022-11-08","index":7676,"close":28.82,"high":29.83,"low":28.31,"open":29.05,"volume":13007500},{"timestamp":1668004200,"date":"2022-11-09","index":7677,"close":27.03,"high":28.6,"low":27.02,"open":28.37,"volume":3687400},{"timestamp":1668090600,"date":"2022-11-10","index":7678,"close":29.37,"high":29.67,"low":28.5,"open":28.55,"volume":5093400},{"timestamp":1668177000,"date":"2022-11-11","index":7679,"close":31.23,"high":32.19,"low":29.62,"open":29.75,"volume":3946100},{"timestamp":1668436200,"date":"2022-11-14","index":7680,"close":31.45,"high":32,"low":30.68,"open":31.08,"volume":3729600},{"timestamp":1668522600,"date":"2022-11-15","index":7681,"close":32.07,"high":32.8,"low":31.8,"open":32.07,"volume":3228500},{"timestamp":1668609000,"date":"2022-11-16","index":7682,"close":29.8,"high":30.4,"low":29.09,"open":30,"volume":6003700}],"post":[{"timestamp":1668695400,"date":"2022-11-17","index":7683,"close":31.42,"high":31.47,"low":28.81,"open":28.86,"volume":6519200},{"timestamp":1668781800,"date":"2022-11-18","index":7684,"close":30.98,"high":32.31,"low":30.48,"open":32,"volume":3175100},{"timestamp":1669041000,"date":"2022-11-21","index":7685,"close":30.93,"high":31.04,"low":30.01,"open":30.8,"volume":3680300},{"timestamp":1669127400,"date":"2022-11-22","index":7686,"close":32.23,"high":32.25,"low":31.36,"open":31.55,"volume":3477700},{"timestamp":1669213800,"date":"2022-11-23","index":7687,"close":32.5,"high":32.6,"low":31.33,"open":31.78,"volume":2000700},{"timestamp":1669386600,"date":"2022-11-25","index":7688,"close":31.93,"high":32.37,"low":31.77,"open":32.17,"volume":2513200},{"timestamp":1669645800,"date":"2022-11-28","index":7689,"close":31.31,"high":31.97,"low":31.08,"open":31.65,"volume":3925000},{"timestamp":1669732200,"date":"2022-11-29","index":7690,"close":32.4,"high":32.64,"low":31.23,"open":31.3,"volume":3356100},{"timestamp":1669818600,"date":"2022-11-30","index":7691,"close":32.08,"high":32.55,"low":31.27,"open":32.55,"volume":3794100},{"timestamp":1669905000,"date":"2022-12-01","index":7692,"close":31.8,"high":32.4,"low":31.23,"open":32.06,"volume":2516000},{"timestamp":1669991400,"date":"2022-12-02","index":7693,"close":31.52,"high":31.65,"low":30.96,"open":31.6,"volume":7232900}]},{"date":"2022-08-18","estimated":1.03,"reported":1.11,"pre":[{"timestamp":1659533400,"date":"2022-08-03","index":7608,"close":31.1,"high":31.31,"low":29.97,"open":29.99,"volume":2930000},{"timestamp":1659619800,"date":"2022-08-04","index":7609,"close":30.02,"high":30.76,"low":29.76,"open":30.35,"volume":3289800},{"timestamp":1659706200,"date":"2022-08-05","index":7610,"close":30.55,"high":30.72,"low":29.41,"open":29.68,"volume":2777600},{"timestamp":1659965400,"date":"2022-08-08","index":7611,"close":31.46,"high":33.17,"low":30.87,"open":31,"volume":3909200},{"timestamp":1660051800,"date":"2022-08-09","index":7612,"close":29.68,"high":31.17,"low":29.5,"open":30.89,"volume":4179400},{"timestamp":1660138200,"date":"2022-08-10","index":7613,"close":31.33,"high":32.41,"low":30.54,"open":30.64,"volume":3646600},{"timestamp":1660224600,"date":"2022-08-11","index":7614,"close":32.62,"high":33.13,"low":31.94,"open":32.43,"volume":2758100},{"timestamp":1660311000,"date":"2022-08-12","index":7615,"close":33.18,"high":33.28,"low":32.48,"open":32.89,"volume":2168400},{"timestamp":1660570200,"date":"2022-08-15","index":7616,"close":33.06,"high":33.37,"low":32.65,"open":33,"volume":2613700},{"timestamp":1660656600,"date":"2022-08-16","index":7617,"close":35.09,"high":36.6,"low":33.62,"open":33.66,"volume":6827300},{"timestamp":1660743000,"date":"2022-08-17","index":7618,"close":33.95,"high":35.08,"low":33.53,"open":34.01,"volume":4838700}],"post":[{"timestamp":1660829400,"date":"2022-08-18","index":7619,"close":31.33,"high":32.9,"low":30.54,"open":31.53,"volume":15371400},{"timestamp":1660915800,"date":"2022-08-19","index":7620,"close":29.89,"high":31.09,"low":29.7,"open":31,"volume":6121300},{"timestamp":1661175000,"date":"2022-08-22","index":7621,"close":28.24,"high":29.38,"low":28.2,"open":29.09,"volume":5169200},{"timestamp":1661261400,"date":"2022-08-23","index":7622,"close":28.83,"high":30.16,"low":28.77,"open":28.91,"volume":4673200},{"timestamp":1661347800,"date":"2022-08-24","index":7623,"close":29.34,"high":29.51,"low":28.24,"open":28.56,"volume":3960100},{"timestamp":1661434200,"date":"2022-08-25","index":7624,"close":30.4,"high":31.17,"low":29.11,"open":29.19,"volume":4065500},{"timestamp":1661520600,"date":"2022-08-26","index":7625,"close":29.74,"high":30.78,"low":29.61,"open":30.51,"volume":4110800},{"timestamp":1661779800,"date":"2022-08-29","index":7626,"close":28.09,"high":29.37,"low":28,"open":29.23,"volume":4558800},{"timestamp":1661866200,"date":"2022-08-30","index":7627,"close":28.09,"high":28.81,"low":27.4,"open":28.53,"volume":5088900},{"timestamp":1661952600,"date":"2022-08-31","index":7628,"close":28.42,"high":28.87,"low":27.63,"open":28.11,"volume":4762100},{"timestamp":1662039000,"date":"2022-09-01","index":7629,"close":28.37,"high":28.63,"low":27.46,"open":27.99,"volume":3441900}]},{"date":"2022-05-19","estimated":0.7,"reported":0.11,"pre":[{"timestamp":1651671000,"date":"2022-05-04","index":7546,"close":58.75,"high":59.12,"low":56.91,"open":57.95,"volume":1548500},{"timestamp":1651757400,"date":"2022-05-05","index":7547,"close":57.37,"high":58.39,"low":56.63,"open":58.11,"volume":1751900},{"timestamp":1651843800,"date":"2022-05-06","index":7548,"close":55.73,"high":57.19,"low":54.85,"open":56.81,"volume":2311500},{"timestamp":1652103000,"date":"2022-05-09","index":7549,"close":50.63,"high":55,"low":50.54,"open":54.6,"volume":3973700},{"timestamp":1652189400,"date":"2022-05-10","index":7550,"close":49.39,"high":51.5,"low":48.05,"open":51.25,"volume":3039300},{"timestamp":1652275800,"date":"2022-05-11","index":7551,"close":46.65,"high":49.29,"low":46.53,"open":49.09,"volume":3219300},{"timestamp":1652362200,"date":"2022-05-12","index":7552,"close":47.51,"high":48.9,"low":46.06,"open":46.97,"volume":2541100},{"timestamp":1652448600,"date":"2022-05-13","index":7553,"close":48.44,"high":49.65,"low":48.27,"open":48.27,"volume":1930100},{"timestamp":1652707800,"date":"2022-05-16","index":7554,"close":47.06,"high":48.15,"low":46.42,"open":48.15,"volume":1865800},{"timestamp":1652794200,"date":"2022-05-17","index":7555,"close":48.47,"high":48.62,"low":46.69,"open":47.15,"volume":1785500},{"timestamp":1652880600,"date":"2022-05-18","index":7556,"close":43.13,"high":45.28,"low":42.29,"open":45.01,"volume":8104400}],"post":[{"timestamp":1652967000,"date":"2022-05-19","index":7557,"close":45.04,"high":45.66,"low":39.98,"open":40.6,"volume":14092600},{"timestamp":1653053400,"date":"2022-05-20","index":7558,"close":39.2,"high":43.39,"low":38.61,"open":43.06,"volume":11390600},{"timestamp":1653312600,"date":"2022-05-23","index":7559,"close":38.24,"high":39.55,"low":37.5,"open":38,"volume":5335000},{"timestamp":1653399000,"date":"2022-05-24","index":7560,"close":36.18,"high":37.53,"low":34.64,"open":37.4,"volume":4942400},{"timestamp":1653485400,"date":"2022-05-25","index":7561,"close":40.48,"high":42.62,"low":36.5,"open":36.81,"volume":13862900},{"timestamp":1653571800,"date":"2022-05-26","index":7562,"close":43.19,"high":43.55,"low":40.8,"open":41.3,"volume":5062300},{"timestamp":1653658200,"date":"2022-05-27","index":7563,"close":41.87,"high":43.87,"low":40.2,"open":42.54,"volume":7080300},{"timestamp":1654003800,"date":"2022-05-31","index":7564,"close":40.32,"high":41.82,"low":39.96,"open":41.51,"volume":3618300},{"timestamp":1654090200,"date":"2022-06-01","index":7565,"close":40.2,"high":40.98,"low":39.09,"open":40.66,"volume":2502500},{"timestamp":1654176600,"date":"2022-06-02","index":7566,"close":41.18,"high":41.61,"low":39.96,"open":40.42,"volume":4804300},{"timestamp":1654263000,"date":"2022-06-03","index":7567,"close":41.48,"high":42.97,"low":41.2,"open":42.36,"volume":8161300}]},{"date":"2022-03-01","estimated":2.12,"reported":2.2,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":7490,"close":58.77,"high":61.03,"low":58.33,"open":60.2,"volume":3554100},{"timestamp":1644849000,"date":"2022-02-14","index":7491,"close":58.07,"high":59.5,"low":57.98,"open":59.04,"volume":1963100},{"timestamp":1644935400,"date":"2022-02-15","index":7492,"close":59.72,"high":60.03,"low":58.4,"open":58.5,"volume":2315000},{"timestamp":1645021800,"date":"2022-02-16","index":7493,"close":59.2,"high":60.27,"low":59.04,"open":59.4,"volume":1869700},{"timestamp":1645108200,"date":"2022-02-17","index":7494,"close":58.16,"high":59.15,"low":57.76,"open":58.75,"volume":1817500},{"timestamp":1645194600,"date":"2022-02-18","index":7495,"close":57.75,"high":59.07,"low":57.4,"open":57.59,"volume":1987900},{"timestamp":1645540200,"date":"2022-02-22","index":7496,"close":54.36,"high":58.46,"low":54.29,"open":57.52,"volume":3748900},{"timestamp":1645626600,"date":"2022-02-23","index":7497,"close":53.25,"high":54.66,"low":52.75,"open":54.52,"volume":2867900},{"timestamp":1645713000,"date":"2022-02-24","index":7498,"close":55.67,"high":55.8,"low":51.54,"open":51.87,"volume":2993900},{"timestamp":1645799400,"date":"2022-02-25","index":7499,"close":56.88,"high":56.96,"low":54.49,"open":54.7,"volume":1827900},{"timestamp":1646058600,"date":"2022-02-28","index":7500,"close":55.62,"high":56.78,"low":54.81,"open":55.73,"volume":6086600}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":7501,"close":56.8,"high":59.94,"low":54.84,"open":57.5,"volume":6228200},{"timestamp":1646231400,"date":"2022-03-02","index":7502,"close":58.99,"high":59.9,"low":56.83,"open":57.01,"volume":3273900},{"timestamp":1646317800,"date":"2022-03-03","index":7503,"close":58.99,"high":59.32,"low":57.61,"open":59,"volume":2294000},{"timestamp":1646404200,"date":"2022-03-04","index":7504,"close":58.77,"high":59.11,"low":57.43,"open":58.39,"volume":3416500},{"timestamp":1646663400,"date":"2022-03-07","index":7505,"close":51.15,"high":58.65,"low":51,"open":58.31,"volume":3938600},{"timestamp":1646749800,"date":"2022-03-08","index":7506,"close":53.35,"high":55.4,"low":50.97,"open":52.35,"volume":3548500},{"timestamp":1646836200,"date":"2022-03-09","index":7507,"close":54,"high":55.41,"low":53.84,"open":54.63,"volume":2880900},{"timestamp":1646922600,"date":"2022-03-10","index":7508,"close":54.46,"high":54.61,"low":53.01,"open":53.27,"volume":3163800},{"timestamp":1647009000,"date":"2022-03-11","index":7509,"close":53.94,"high":55.33,"low":53.63,"open":54.87,"volume":1917000},{"timestamp":1647264600,"date":"2022-03-14","index":7510,"close":53.95,"high":55.1,"low":53.28,"open":53.82,"volume":2041800},{"timestamp":1647351000,"date":"2022-03-15","index":7511,"close":53.82,"high":54.36,"low":52.3,"open":53.45,"volume":2108000}]},{"date":"2021-11-18","estimated":0.64,"reported":1.65,"pre":[{"timestamp":1635946200,"date":"2021-11-03","index":7421,"close":56.53,"high":57.25,"low":52.43,"open":52.43,"volume":6545700},{"timestamp":1636032600,"date":"2021-11-04","index":7422,"close":56.87,"high":57.62,"low":56.19,"open":56.68,"volume":3089800},{"timestamp":1636119000,"date":"2021-11-05","index":7423,"close":58.21,"high":59.09,"low":57,"open":58,"volume":3090200},{"timestamp":1636381800,"date":"2021-11-08","index":7424,"close":58.55,"high":59.28,"low":57.8,"open":58.45,"volume":3499200},{"timestamp":1636468200,"date":"2021-11-09","index":7425,"close":59.56,"high":60.52,"low":58.4,"open":58.61,"volume":3707600},{"timestamp":1636554600,"date":"2021-11-10","index":7426,"close":58.25,"high":60.01,"low":58.07,"open":59.18,"volume":3077200},{"timestamp":1636641000,"date":"2021-11-11","index":7427,"close":58.2,"high":60.13,"low":58.14,"open":58.77,"volume":3109100},{"timestamp":1636727400,"date":"2021-11-12","index":7428,"close":57.34,"high":58.84,"low":57.12,"open":58.24,"volume":2577100},{"timestamp":1636986600,"date":"2021-11-15","index":7429,"close":58.36,"high":59.58,"low":57.59,"open":58.26,"volume":3889200},{"timestamp":1637073000,"date":"2021-11-16","index":7430,"close":58.28,"high":58.91,"low":57.72,"open":58.41,"volume":3145500},{"timestamp":1637159400,"date":"2021-11-17","index":7431,"close":56.48,"high":59.18,"low":55.18,"open":58.45,"volume":5562500}],"post":[{"timestamp":1637245800,"date":"2021-11-18","index":7432,"close":62.48,"high":62.5,"low":58.17,"open":62.01,"volume":14674900},{"timestamp":1637332200,"date":"2021-11-19","index":7433,"close":57.01,"high":62.08,"low":56.79,"open":62.08,"volume":7875100},{"timestamp":1637591400,"date":"2021-11-22","index":7434,"close":57.56,"high":59.9,"low":56.54,"open":57.55,"volume":5295100},{"timestamp":1637677800,"date":"2021-11-23","index":7435,"close":56.18,"high":57.19,"low":55.23,"open":56.54,"volume":4382600},{"timestamp":1637764200,"date":"2021-11-24","index":7436,"close":55.32,"high":55.53,"low":53.12,"open":54.68,"volume":4779000},{"timestamp":1637937000,"date":"2021-11-26","index":7437,"close":53.92,"high":54.66,"low":52.2,"open":53.57,"volume":4058600},{"timestamp":1638196200,"date":"2021-11-29","index":7438,"close":53.32,"high":55.07,"low":52.66,"open":54.42,"volume":3529200},{"timestamp":1638282600,"date":"2021-11-30","index":7439,"close":51.23,"high":52.55,"low":50.05,"open":52.4,"volume":5527200},{"timestamp":1638369000,"date":"2021-12-01","index":7440,"close":48.33,"high":53.01,"low":48.29,"open":52.37,"volume":4124500},{"timestamp":1638455400,"date":"2021-12-02","index":7441,"close":49.89,"high":50.16,"low":47.98,"open":48.68,"volume":3911500},{"timestamp":1638541800,"date":"2021-12-03","index":7442,"close":48.45,"high":50.09,"low":47.92,"open":49.78,"volume":5393400}]},{"date":"2021-08-19","estimated":1.21,"reported":2.48,"pre":[{"timestamp":1628083800,"date":"2021-08-04","index":7357,"close":49.75,"high":51.47,"low":49.68,"open":50.89,"volume":2464000},{"timestamp":1628170200,"date":"2021-08-05","index":7358,"close":51.69,"high":52.1,"low":50,"open":50.33,"volume":2908500},{"timestamp":1628256600,"date":"2021-08-06","index":7359,"close":52.97,"high":54.07,"low":52.14,"open":52.49,"volume":3279900},{"timestamp":1628515800,"date":"2021-08-09","index":7360,"close":53.59,"high":53.98,"low":52.28,"open":52.91,"volume":3006500},{"timestamp":1628602200,"date":"2021-08-10","index":7361,"close":54.83,"high":55.38,"low":53.49,"open":53.55,"volume":2769300},{"timestamp":1628688600,"date":"2021-08-11","index":7362,"close":56.48,"high":56.59,"low":55.25,"open":55.55,"volume":2800200},{"timestamp":1628775000,"date":"2021-08-12","index":7363,"close":55.73,"high":57.43,"low":54.54,"open":57.04,"volume":2681200},{"timestamp":1628861400,"date":"2021-08-13","index":7364,"close":54.49,"high":55.65,"low":54.15,"open":55.38,"volume":2712300},{"timestamp":1629120600,"date":"2021-08-16","index":7365,"close":54,"high":54.28,"low":53,"open":54.2,"volume":3173000},{"timestamp":1629207000,"date":"2021-08-17","index":7366,"close":52.42,"high":53.02,"low":51.53,"open":52.9,"volume":3075900},{"timestamp":1629293400,"date":"2021-08-18","index":7367,"close":51.85,"high":53.75,"low":51.67,"open":52.05,"volume":4229600}],"post":[{"timestamp":1629379800,"date":"2021-08-19","index":7368,"close":55.63,"high":56.31,"low":50.55,"open":52.36,"volume":12783700},{"timestamp":1629466200,"date":"2021-08-20","index":7369,"close":57.24,"high":57.43,"low":55.05,"open":55.57,"volume":5030600},{"timestamp":1629725400,"date":"2021-08-23","index":7370,"close":58.16,"high":59.17,"low":56.54,"open":58,"volume":4012200},{"timestamp":1629811800,"date":"2021-08-24","index":7371,"close":60.18,"high":60.5,"low":58.45,"open":58.5,"volume":3682600},{"timestamp":1629898200,"date":"2021-08-25","index":7372,"close":60.11,"high":60.48,"low":58.42,"open":59.79,"volume":3465300},{"timestamp":1629984600,"date":"2021-08-26","index":7373,"close":58.12,"high":59.52,"low":57.08,"open":59.49,"volume":4294300},{"timestamp":1630071000,"date":"2021-08-27","index":7374,"close":58.69,"high":59.31,"low":57.69,"open":58.19,"volume":2500200},{"timestamp":1630330200,"date":"2021-08-30","index":7375,"close":57.8,"high":58.79,"low":57.72,"open":58.6,"volume":2143300},{"timestamp":1630416600,"date":"2021-08-31","index":7376,"close":57.4,"high":58.9,"low":56.57,"open":58.12,"volume":2644800},{"timestamp":1630503000,"date":"2021-09-01","index":7377,"close":57.35,"high":58.17,"low":56.97,"open":57.77,"volume":1943200},{"timestamp":1630589400,"date":"2021-09-02","index":7378,"close":57.23,"high":58.04,"low":56.75,"open":57.2,"volume":2062800}]},{"date":"2021-05-20","estimated":0.04,"reported":1.05,"pre":[{"timestamp":1620221400,"date":"2021-05-05","index":7294,"close":60.51,"high":62.09,"low":60.25,"open":62,"volume":2090100},{"timestamp":1620307800,"date":"2021-05-06","index":7295,"close":60.29,"high":60.92,"low":59.22,"open":60.48,"volume":1410300},{"timestamp":1620394200,"date":"2021-05-07","index":7296,"close":61.8,"high":62.24,"low":59.8,"open":60.4,"volume":1356500},{"timestamp":1620653400,"date":"2021-05-10","index":7297,"close":60.88,"high":63.57,"low":60.71,"open":62,"volume":3535100},{"timestamp":1620739800,"date":"2021-05-11","index":7298,"close":58.99,"high":60.23,"low":57.15,"open":59.73,"volume":3534300},{"timestamp":1620826200,"date":"2021-05-12","index":7299,"close":55.96,"high":59.05,"low":55.93,"open":58.34,"volume":2794900},{"timestamp":1620912600,"date":"2021-05-13","index":7300,"close":56.78,"high":58.27,"low":55.42,"open":56.24,"volume":2364400},{"timestamp":1620999000,"date":"2021-05-14","index":7301,"close":61.32,"high":61.87,"low":57.57,"open":57.66,"volume":4084100},{"timestamp":1621258200,"date":"2021-05-17","index":7302,"close":64.06,"high":64.5,"low":60.49,"open":60.8,"volume":4678600},{"timestamp":1621344600,"date":"2021-05-18","index":7303,"close":61.8,"high":64.8,"low":61.63,"open":64.66,"volume":3609600},{"timestamp":1621431000,"date":"2021-05-19","index":7304,"close":60.25,"high":61.15,"low":59.43,"open":60.54,"volume":4058800}],"post":[{"timestamp":1621517400,"date":"2021-05-20","index":7305,"close":54.12,"high":56.45,"low":52.5,"open":55.55,"volume":22946400},{"timestamp":1621603800,"date":"2021-05-21","index":7306,"close":54.07,"high":55.1,"low":53.63,"open":54.69,"volume":6137200},{"timestamp":1621863000,"date":"2021-05-24","index":7307,"close":55.68,"high":56.39,"low":54.18,"open":54.81,"volume":5796300},{"timestamp":1621949400,"date":"2021-05-25","index":7308,"close":55.06,"high":57.17,"low":54.91,"open":55.97,"volume":4039100},{"timestamp":1622035800,"date":"2021-05-26","index":7309,"close":55.81,"high":56.6,"low":54.88,"open":55.23,"volume":3884400},{"timestamp":1622122200,"date":"2021-05-27","index":7310,"close":56.75,"high":56.87,"low":55.56,"open":56.07,"volume":3340700},{"timestamp":1622208600,"date":"2021-05-28","index":7311,"close":55.49,"high":56.73,"low":54.96,"open":56.73,"volume":3712600},{"timestamp":1622554200,"date":"2021-06-01","index":7312,"close":55.75,"high":56.43,"low":55.46,"open":56,"volume":3259500},{"timestamp":1622640600,"date":"2021-06-02","index":7313,"close":55.65,"high":56.26,"low":54.58,"open":55.82,"volume":2992100},{"timestamp":1622727000,"date":"2021-06-03","index":7314,"close":53.41,"high":55.43,"low":53.12,"open":55.43,"volume":5680000},{"timestamp":1622813400,"date":"2021-06-04","index":7315,"close":53.42,"high":53.73,"low":51.79,"open":53.61,"volume":4279200}]},{"date":"2021-03-02","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":7238,"close":50.08,"high":50.46,"low":49.27,"open":50.17,"volume":2059200},{"timestamp":1613485800,"date":"2021-02-16","index":7239,"close":50.36,"high":50.56,"low":49.21,"open":50.28,"volume":4321500},{"timestamp":1613572200,"date":"2021-02-17","index":7240,"close":49.73,"high":50.87,"low":49.36,"open":50.25,"volume":3419400},{"timestamp":1613658600,"date":"2021-02-18","index":7241,"close":48.58,"high":49.21,"low":47.89,"open":49.01,"volume":4592400},{"timestamp":1613745000,"date":"2021-02-19","index":7242,"close":52.7,"high":53,"low":48.84,"open":49.01,"volume":5664800},{"timestamp":1614004200,"date":"2021-02-22","index":7243,"close":55.97,"high":58.38,"low":55,"open":55.98,"volume":13035900},{"timestamp":1614090600,"date":"2021-02-23","index":7244,"close":55.75,"high":56.43,"low":51.63,"open":55.58,"volume":4287000},{"timestamp":1614177000,"date":"2021-02-24","index":7245,"close":55.69,"high":56.58,"low":54.56,"open":56.25,"volume":2746500},{"timestamp":1614263400,"date":"2021-02-25","index":7246,"close":54.44,"high":57.19,"low":54.17,"open":55.52,"volume":2772600},{"timestamp":1614349800,"date":"2021-02-26","index":7247,"close":55.25,"high":55.97,"low":53.31,"open":54.58,"volume":3805600},{"timestamp":1614609000,"date":"2021-03-01","index":7248,"close":57,"high":57.97,"low":55.83,"open":56.3,"volume":3445800}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":7249,"close":57.36,"high":58.73,"low":56.5,"open":56.7,"volume":5905100},{"timestamp":1614781800,"date":"2021-03-03","index":7250,"close":57.61,"high":58.74,"low":56.02,"open":57.84,"volume":4302000},{"timestamp":1614868200,"date":"2021-03-04","index":7251,"close":54.81,"high":57.85,"low":53.04,"open":56.82,"volume":3481700},{"timestamp":1614954600,"date":"2021-03-05","index":7252,"close":55.59,"high":56.68,"low":52.99,"open":56.32,"volume":2196700},{"timestamp":1615213800,"date":"2021-03-08","index":7253,"close":56.9,"high":58.2,"low":56,"open":56.01,"volume":2424600},{"timestamp":1615300200,"date":"2021-03-09","index":7254,"close":57.59,"high":58.48,"low":55.7,"open":57.09,"volume":2104600},{"timestamp":1615386600,"date":"2021-03-10","index":7255,"close":57.24,"high":58.47,"low":56.12,"open":57.57,"volume":1616500},{"timestamp":1615473000,"date":"2021-03-11","index":7256,"close":57.26,"high":57.6,"low":56.55,"open":57.13,"volume":1578700},{"timestamp":1615559400,"date":"2021-03-12","index":7257,"close":60.46,"high":60.95,"low":57.26,"open":57.72,"volume":3438000},{"timestamp":1615815000,"date":"2021-03-15","index":7258,"close":62.99,"high":64.16,"low":60.58,"open":60.58,"volume":3694200},{"timestamp":1615901400,"date":"2021-03-16","index":7259,"close":61.12,"high":62.95,"low":60.43,"open":62.2,"volume":2685600}]},{"date":"2020-11-17","estimated":-0.43,"reported":0.01,"pre":[{"timestamp":1604327400,"date":"2020-11-02","index":7168,"close":20.59,"high":21.48,"low":20.47,"open":21.48,"volume":7673600},{"timestamp":1604413800,"date":"2020-11-03","index":7169,"close":21.78,"high":21.97,"low":20.55,"open":20.91,"volume":8755400},{"timestamp":1604500200,"date":"2020-11-04","index":7170,"close":20.77,"high":21.61,"low":20.67,"open":21.42,"volume":8497500},{"timestamp":1604586600,"date":"2020-11-05","index":7171,"close":21.66,"high":22.08,"low":20.86,"open":20.88,"volume":7076800},{"timestamp":1604673000,"date":"2020-11-06","index":7172,"close":21.54,"high":22.23,"low":21.22,"open":21.73,"volume":6908300},{"timestamp":1604932200,"date":"2020-11-09","index":7173,"close":25.84,"high":25.98,"low":23.58,"open":24.21,"volume":15460500},{"timestamp":1605018600,"date":"2020-11-10","index":7174,"close":26.15,"high":27.14,"low":25.63,"open":25.8,"volume":12665400},{"timestamp":1605105000,"date":"2020-11-11","index":7175,"close":23.52,"high":26.15,"low":23.42,"open":25.74,"volume":14877600},{"timestamp":1605191400,"date":"2020-11-12","index":7176,"close":22.68,"high":23.51,"low":22.31,"open":22.98,"volume":9956800},{"timestamp":1605277800,"date":"2020-11-13","index":7177,"close":24.26,"high":24.59,"low":22.96,"open":23.1,"volume":11003100},{"timestamp":1605537000,"date":"2020-11-16","index":7178,"close":26.15,"high":26.27,"low":24.8,"open":25.95,"volume":15228100}],"post":[{"timestamp":1605623400,"date":"2020-11-17","index":7179,"close":29.18,"high":29.42,"low":25.38,"open":25.6,"volume":24582200},{"timestamp":1605709800,"date":"2020-11-18","index":7180,"close":28.68,"high":30.34,"low":28.19,"open":29.61,"volume":15585600},{"timestamp":1605796200,"date":"2020-11-19","index":7181,"close":29.17,"high":29.37,"low":28.22,"open":28.72,"volume":9947900},{"timestamp":1605882600,"date":"2020-11-20","index":7182,"close":28.41,"high":29.88,"low":28.4,"open":29.08,"volume":8638600},{"timestamp":1606141800,"date":"2020-11-23","index":7183,"close":30.96,"high":31.19,"low":28.8,"open":29,"volume":13173100},{"timestamp":1606228200,"date":"2020-11-24","index":7184,"close":33.49,"high":33.54,"low":31.95,"open":32.84,"volume":14729100},{"timestamp":1606314600,"date":"2020-11-25","index":7185,"close":33.45,"high":33.84,"low":32.28,"open":32.8,"volume":9510700},{"timestamp":1606487400,"date":"2020-11-27","index":7186,"close":33.5,"high":33.65,"low":32.56,"open":33.09,"volume":4327500},{"timestamp":1606746600,"date":"2020-11-30","index":7187,"close":32.2,"high":33.25,"low":31.25,"open":32.91,"volume":8805200},{"timestamp":1606833000,"date":"2020-12-01","index":7188,"close":36.52,"high":37.27,"low":35.66,"open":36.08,"volume":19845400},{"timestamp":1606919400,"date":"2020-12-02","index":7189,"close":38.55,"high":38.64,"low":35.97,"open":36.69,"volume":11654200}]},{"date":"2020-08-18","estimated":-0.83,"reported":-0.25,"pre":[{"timestamp":1596461400,"date":"2020-08-03","index":7104,"close":19.33,"high":19.68,"low":18.61,"open":19.02,"volume":6602700},{"timestamp":1596547800,"date":"2020-08-04","index":7105,"close":19.65,"high":19.86,"low":19.17,"open":19.35,"volume":6211900},{"timestamp":1596634200,"date":"2020-08-05","index":7106,"close":20.83,"high":21.12,"low":20.17,"open":20.28,"volume":8990500},{"timestamp":1596720600,"date":"2020-08-06","index":7107,"close":20.72,"high":21.15,"low":20.23,"open":20.55,"volume":6078400},{"timestamp":1596807000,"date":"2020-08-07","index":7108,"close":22.02,"high":22.22,"low":20.46,"open":20.62,"volume":7119100},{"timestamp":1597066200,"date":"2020-08-10","index":7109,"close":22.85,"high":23.33,"low":22.07,"open":22.13,"volume":10086800},{"timestamp":1597152600,"date":"2020-08-11","index":7110,"close":23.24,"high":24.14,"low":23.13,"open":23.71,"volume":8622100},{"timestamp":1597239000,"date":"2020-08-12","index":7111,"close":23.43,"high":23.96,"low":22.54,"open":23.71,"volume":6791100},{"timestamp":1597325400,"date":"2020-08-13","index":7112,"close":22.77,"high":23.2,"low":22.58,"open":22.99,"volume":7063300},{"timestamp":1597411800,"date":"2020-08-14","index":7113,"close":23.4,"high":24.31,"low":22.56,"open":22.81,"volume":10009700},{"timestamp":1597671000,"date":"2020-08-17","index":7114,"close":23.45,"high":23.82,"low":22.67,"open":23.58,"volume":9559500}],"post":[{"timestamp":1597757400,"date":"2020-08-18","index":7115,"close":20.01,"high":21.09,"low":19.35,"open":20.94,"volume":45075000},{"timestamp":1597843800,"date":"2020-08-19","index":7116,"close":19.58,"high":20.4,"low":19.45,"open":19.71,"volume":15202300},{"timestamp":1597930200,"date":"2020-08-20","index":7117,"close":19,"high":19.74,"low":19,"open":19.09,"volume":10126300},{"timestamp":1598016600,"date":"2020-08-21","index":7118,"close":18.9,"high":19.34,"low":18.74,"open":18.95,"volume":9189700},{"timestamp":1598275800,"date":"2020-08-24","index":7119,"close":20.39,"high":20.43,"low":19.07,"open":19.19,"volume":12822200},{"timestamp":1598362200,"date":"2020-08-25","index":7120,"close":20.62,"high":20.8,"low":19.93,"open":20.53,"volume":8317000},{"timestamp":1598448600,"date":"2020-08-26","index":7121,"close":20.71,"high":20.97,"low":20.35,"open":20.55,"volume":6287000},{"timestamp":1598535000,"date":"2020-08-27","index":7122,"close":21.12,"high":21.72,"low":20.75,"open":20.75,"volume":7446800},{"timestamp":1598621400,"date":"2020-08-28","index":7123,"close":21.65,"high":21.69,"low":21.12,"open":21.36,"volume":7460600},{"timestamp":1598880600,"date":"2020-08-31","index":7124,"close":21.36,"high":21.61,"low":20.81,"open":21.6,"volume":6882100},{"timestamp":1598967000,"date":"2020-09-01","index":7125,"close":20.97,"high":21.59,"low":20.78,"open":20.9,"volume":7104900}]},{"date":"2020-05-19","estimated":-1.8,"reported":-3.2,"pre":[{"timestamp":1588599000,"date":"2020-05-04","index":7041,"close":17.57,"high":17.94,"low":16.26,"open":16.99,"volume":8117100},{"timestamp":1588685400,"date":"2020-05-05","index":7042,"close":17.08,"high":18.58,"low":16.98,"open":18,"volume":6722200},{"timestamp":1588771800,"date":"2020-05-06","index":7043,"close":16.65,"high":17.4,"low":16.45,"open":17.26,"volume":7278400},{"timestamp":1588858200,"date":"2020-05-07","index":7044,"close":17.9,"high":18.4,"low":17.21,"open":17.22,"volume":10880600},{"timestamp":1588944600,"date":"2020-05-08","index":7045,"close":18.2,"high":18.92,"low":17.72,"open":18.55,"volume":10005400},{"timestamp":1589203800,"date":"2020-05-11","index":7046,"close":17.54,"high":17.91,"low":17.02,"open":17.86,"volume":8374800},{"timestamp":1589290200,"date":"2020-05-12","index":7047,"close":16.9,"high":18.22,"low":16.88,"open":17.78,"volume":5475900},{"timestamp":1589376600,"date":"2020-05-13","index":7048,"close":16.33,"high":16.9,"low":15.98,"open":16.78,"volume":7921000},{"timestamp":1589463000,"date":"2020-05-14","index":7049,"close":16.69,"high":17.3,"low":15.31,"open":15.82,"volume":8061200},{"timestamp":1589549400,"date":"2020-05-15","index":7050,"close":17.54,"high":17.71,"low":16.1,"open":16.35,"volume":9449400},{"timestamp":1589808600,"date":"2020-05-18","index":7051,"close":18.82,"high":19.33,"low":18.3,"open":18.54,"volume":15957400}],"post":[{"timestamp":1589895000,"date":"2020-05-19","index":7052,"close":17.38,"high":18.61,"low":16.9,"open":18.55,"volume":24297200},{"timestamp":1589981400,"date":"2020-05-20","index":7053,"close":16.7,"high":17.76,"low":16.62,"open":17.76,"volume":14811000},{"timestamp":1590067800,"date":"2020-05-21","index":7054,"close":18.01,"high":18.3,"low":16.31,"open":16.58,"volume":14671800},{"timestamp":1590154200,"date":"2020-05-22","index":7055,"close":17.48,"high":18.35,"low":17.19,"open":18.06,"volume":8518400},{"timestamp":1590499800,"date":"2020-05-26","index":7056,"close":19.46,"high":19.66,"low":18.42,"open":18.55,"volume":13145900},{"timestamp":1590586200,"date":"2020-05-27","index":7057,"close":22.29,"high":22.31,"low":20.31,"open":20.54,"volume":18688800},{"timestamp":1590672600,"date":"2020-05-28","index":7058,"close":20.12,"high":22.61,"low":19.96,"open":22.52,"volume":15447800},{"timestamp":1590759000,"date":"2020-05-29","index":7059,"close":19.22,"high":19.73,"low":18.8,"open":19.54,"volume":21249000},{"timestamp":1591018200,"date":"2020-06-01","index":7060,"close":20.7,"high":21.04,"low":19.01,"open":19.16,"volume":13221800},{"timestamp":1591104600,"date":"2020-06-02","index":7061,"close":21.05,"high":21.46,"low":20.21,"open":21.08,"volume":10626300},{"timestamp":1591191000,"date":"2020-06-03","index":7062,"close":22.9,"high":23.2,"low":21.64,"open":21.64,"volume":12266700}]},{"date":"2020-03-03","estimated":1.88,"reported":1.99,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":6987,"close":44.47,"high":44.72,"low":44.11,"open":44.68,"volume":2218900},{"timestamp":1582036200,"date":"2020-02-18","index":6988,"close":43.83,"high":44.28,"low":43.36,"open":44.22,"volume":3327900},{"timestamp":1582122600,"date":"2020-02-19","index":6989,"close":44,"high":44.33,"low":43.18,"open":43.83,"volume":2975000},{"timestamp":1582209000,"date":"2020-02-20","index":6990,"close":44.77,"high":45.52,"low":43.81,"open":43.95,"volume":3062300},{"timestamp":1582295400,"date":"2020-02-21","index":6991,"close":44.55,"high":45.03,"low":43.94,"open":44.23,"volume":2448400},{"timestamp":1582554600,"date":"2020-02-24","index":6992,"close":43.13,"high":43.51,"low":42.36,"open":42.88,"volume":2766400},{"timestamp":1582641000,"date":"2020-02-25","index":6993,"close":41.1,"high":43.56,"low":40.46,"open":43.38,"volume":3623600},{"timestamp":1582727400,"date":"2020-02-26","index":6994,"close":40.02,"high":41.78,"low":39.91,"open":41.31,"volume":4236300},{"timestamp":1582813800,"date":"2020-02-27","index":6995,"close":38.92,"high":40.85,"low":37.11,"open":38.75,"volume":5744500},{"timestamp":1582900200,"date":"2020-02-28","index":6996,"close":39.15,"high":39.75,"low":37.51,"open":37.55,"volume":4627400},{"timestamp":1583159400,"date":"2020-03-02","index":6997,"close":38.44,"high":39.2,"low":37.17,"open":39.2,"volume":5781700}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":6998,"close":37.43,"high":40.1,"low":36.58,"open":39.86,"volume":11105300},{"timestamp":1583332200,"date":"2020-03-04","index":6999,"close":36.52,"high":37.77,"low":35.74,"open":37.77,"volume":5865500},{"timestamp":1583418600,"date":"2020-03-05","index":7000,"close":34.14,"high":35.96,"low":34.01,"open":35.42,"volume":6754300},{"timestamp":1583505000,"date":"2020-03-06","index":7001,"close":34.65,"high":35.98,"low":32.88,"open":33.5,"volume":6341600},{"timestamp":1583760600,"date":"2020-03-09","index":7002,"close":32.5,"high":32.79,"low":31.1,"open":32.08,"volume":5365600},{"timestamp":1583847000,"date":"2020-03-10","index":7003,"close":31.61,"high":34.21,"low":30.05,"open":34.02,"volume":7072600},{"timestamp":1583933400,"date":"2020-03-11","index":7004,"close":28.45,"high":30.69,"low":28.09,"open":30.58,"volume":7410800},{"timestamp":1584019800,"date":"2020-03-12","index":7005,"close":23.01,"high":25.5,"low":23,"open":24.75,"volume":7803300},{"timestamp":1584106200,"date":"2020-03-13","index":7006,"close":24.79,"high":24.9,"low":22.05,"open":24.6,"volume":9208500},{"timestamp":1584365400,"date":"2020-03-16","index":7007,"close":19.71,"high":22.08,"low":19.7,"open":21.66,"volume":7129200},{"timestamp":1584451800,"date":"2020-03-17","index":7008,"close":17,"high":19.35,"low":15.95,"open":19.3,"volume":11065700}]},{"date":"2019-11-19","estimated":0.86,"reported":0.74,"pre":[{"timestamp":1572877800,"date":"2019-11-04","index":6917,"close":54.09,"high":54.47,"low":52.92,"open":53.05,"volume":4789500},{"timestamp":1572964200,"date":"2019-11-05","index":6918,"close":55.3,"high":55.94,"low":54.46,"open":54.5,"volume":2885800},{"timestamp":1573050600,"date":"2019-11-06","index":6919,"close":54.39,"high":54.97,"low":53.79,"open":54.78,"volume":3173700},{"timestamp":1573137000,"date":"2019-11-07","index":6920,"close":56.74,"high":57.41,"low":55.46,"open":55.7,"volume":4919700},{"timestamp":1573223400,"date":"2019-11-08","index":6921,"close":57.04,"high":57.31,"low":55.84,"open":56.5,"volume":3907700},{"timestamp":1573482600,"date":"2019-11-11","index":6922,"close":57.01,"high":57.23,"low":56.37,"open":56.73,"volume":2880300},{"timestamp":1573569000,"date":"2019-11-12","index":6923,"close":56.45,"high":57.04,"low":55.34,"open":56.42,"volume":4047400},{"timestamp":1573655400,"date":"2019-11-13","index":6924,"close":56.69,"high":56.98,"low":55.85,"open":56.12,"volume":2184100},{"timestamp":1573741800,"date":"2019-11-14","index":6925,"close":57.55,"high":58.5,"low":57,"open":57.03,"volume":4150100},{"timestamp":1573828200,"date":"2019-11-15","index":6926,"close":59.08,"high":59.28,"low":57.19,"open":57.91,"volume":3552200},{"timestamp":1574087400,"date":"2019-11-18","index":6927,"close":58.4,"high":59.24,"low":57.26,"open":59.24,"volume":6087700}],"post":[{"timestamp":1574173800,"date":"2019-11-19","index":6928,"close":47.02,"high":50.27,"low":47.01,"open":48.75,"volume":26997300},{"timestamp":1574260200,"date":"2019-11-20","index":6929,"close":47.22,"high":47.86,"low":46.06,"open":46.33,"volume":8057600},{"timestamp":1574346600,"date":"2019-11-21","index":6930,"close":47.09,"high":47.93,"low":46.63,"open":47,"volume":4843200},{"timestamp":1574433000,"date":"2019-11-22","index":6931,"close":47,"high":47.81,"low":46.66,"open":47.4,"volume":4386100},{"timestamp":1574692200,"date":"2019-11-25","index":6932,"close":48.4,"high":48.77,"low":47.01,"open":47.36,"volume":5742700},{"timestamp":1574778600,"date":"2019-11-26","index":6933,"close":48.05,"high":48.98,"low":47.81,"open":48.36,"volume":3844400},{"timestamp":1574865000,"date":"2019-11-27","index":6934,"close":48.32,"high":48.56,"low":47.82,"open":48.19,"volume":3215700},{"timestamp":1575037800,"date":"2019-11-29","index":6935,"close":47.01,"high":48.04,"low":46.95,"open":48.04,"volume":3299600},{"timestamp":1575297000,"date":"2019-12-02","index":6936,"close":46.82,"high":47.36,"low":46.45,"open":47.23,"volume":4229000},{"timestamp":1575383400,"date":"2019-12-03","index":6937,"close":45.94,"high":46.39,"low":45.53,"open":46.33,"volume":3946400},{"timestamp":1575469800,"date":"2019-12-04","index":6938,"close":46.25,"high":46.95,"low":46.07,"open":46.18,"volume":3547700}]},{"date":"2019-08-20","estimated":1.53,"reported":1.55,"pre":[{"timestamp":1565011800,"date":"2019-08-05","index":6853,"close":49.45,"high":49.51,"low":47.97,"open":49.22,"volume":3679400},{"timestamp":1565098200,"date":"2019-08-06","index":6854,"close":50.47,"high":50.58,"low":49.38,"open":49.75,"volume":2835700},{"timestamp":1565184600,"date":"2019-08-07","index":6855,"close":50.56,"high":50.67,"low":48.94,"open":49.57,"volume":3557100},{"timestamp":1565271000,"date":"2019-08-08","index":6856,"close":50.15,"high":51.32,"low":49.81,"open":50.59,"volume":4356700},{"timestamp":1565357400,"date":"2019-08-09","index":6857,"close":49.06,"high":49.97,"low":48.76,"open":49.97,"volume":3303200},{"timestamp":1565616600,"date":"2019-08-12","index":6858,"close":49.23,"high":49.61,"low":48.6,"open":48.75,"volume":3959900},{"timestamp":1565703000,"date":"2019-08-13","index":6859,"close":50.67,"high":52.5,"low":48.57,"open":48.99,"volume":5691700},{"timestamp":1565789400,"date":"2019-08-14","index":6860,"close":45.11,"high":47.62,"low":44.76,"open":47.61,"volume":10258100},{"timestamp":1565875800,"date":"2019-08-15","index":6861,"close":44.27,"high":45.65,"low":43.33,"open":45.46,"volume":6601400},{"timestamp":1565962200,"date":"2019-08-16","index":6862,"close":45.51,"high":45.85,"low":44.33,"open":44.68,"volume":3864600},{"timestamp":1566221400,"date":"2019-08-19","index":6863,"close":48.2,"high":48.35,"low":46.05,"open":46.33,"volume":6038700}],"post":[{"timestamp":1566307800,"date":"2019-08-20","index":6864,"close":44.88,"high":48.37,"low":44.79,"open":47.63,"volume":14901400},{"timestamp":1566394200,"date":"2019-08-21","index":6865,"close":47.06,"high":47.35,"low":44.9,"open":45.64,"volume":7286900},{"timestamp":1566480600,"date":"2019-08-22","index":6866,"close":47.33,"high":48.27,"low":46.55,"open":47.5,"volume":4251300},{"timestamp":1566567000,"date":"2019-08-23","index":6867,"close":45.18,"high":47.56,"low":45.01,"open":46.68,"volume":5544400},{"timestamp":1566826200,"date":"2019-08-26","index":6868,"close":45.35,"high":45.68,"low":44.41,"open":45.39,"volume":3684700},{"timestamp":1566912600,"date":"2019-08-27","index":6869,"close":44.75,"high":45.93,"low":44.74,"open":45.63,"volume":2883900},{"timestamp":1566999000,"date":"2019-08-28","index":6870,"close":46.25,"high":46.39,"low":44.57,"open":44.57,"volume":3080600},{"timestamp":1567085400,"date":"2019-08-29","index":6871,"close":47.21,"high":47.62,"low":46.81,"open":46.96,"volume":3417900},{"timestamp":1567171800,"date":"2019-08-30","index":6872,"close":47.26,"high":48.22,"low":47.14,"open":47.54,"volume":2506100},{"timestamp":1567517400,"date":"2019-09-03","index":6873,"close":46.22,"high":47.23,"low":45.93,"open":46.61,"volume":3191900},{"timestamp":1567603800,"date":"2019-09-04","index":6874,"close":47.09,"high":47.44,"low":46.42,"open":47,"volume":3273800}]}]
diff --git a/data/LULU_full.json b/data/LULU_full.json
index 3b819afaa..858627f87 100644
--- a/data/LULU_full.json
+++ b/data/LULU_full.json
@@ -1 +1 @@
-[{"date":"2025-06-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":2.97,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":2.39,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":2.38,"reported":2.54,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":4232,"close":327.07,"high":334.21,"low":323.66,"open":334.21,"volume":3629200},{"timestamp":1716298200,"date":"2024-05-21","index":4233,"close":322.98,"high":328.29,"low":322.15,"open":327.35,"volume":2225100},{"timestamp":1716384600,"date":"2024-05-22","index":4234,"close":299.63,"high":307.92,"low":295.74,"open":306.91,"volume":8918100},{"timestamp":1716471000,"date":"2024-05-23","index":4235,"close":299.74,"high":303.66,"low":295.28,"open":299.65,"volume":3824400},{"timestamp":1716557400,"date":"2024-05-24","index":4236,"close":303.01,"high":306.92,"low":299.74,"open":301.53,"volume":2282200},{"timestamp":1716903000,"date":"2024-05-28","index":4237,"close":295.25,"high":304.42,"low":293.03,"open":304,"volume":2845600},{"timestamp":1716989400,"date":"2024-05-29","index":4238,"close":298.54,"high":301.45,"low":293.36,"open":294,"volume":2604500},{"timestamp":1717075800,"date":"2024-05-30","index":4239,"close":302.9,"high":307.38,"low":299,"open":299.84,"volume":2639400},{"timestamp":1717162200,"date":"2024-05-31","index":4240,"close":311.99,"high":313.33,"low":306.7,"open":307.91,"volume":4260700},{"timestamp":1717421400,"date":"2024-06-03","index":4241,"close":306.62,"high":314.13,"low":305.79,"open":311.26,"volume":2098500},{"timestamp":1717507800,"date":"2024-06-04","index":4242,"close":306.78,"high":309.28,"low":301.34,"open":303.9,"volume":2151200}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":4243,"close":308.27,"high":308.76,"low":301.05,"open":308.76,"volume":6609400},{"timestamp":1717680600,"date":"2024-06-06","index":4244,"close":323.03,"high":337.76,"low":314.65,"open":337.01,"volume":12294700},{"timestamp":1717767000,"date":"2024-06-07","index":4245,"close":317.86,"high":329.73,"low":316.26,"open":321.19,"volume":4031400},{"timestamp":1718026200,"date":"2024-06-10","index":4246,"close":318.26,"high":322.03,"low":314.01,"open":314.66,"volume":2133400},{"timestamp":1718112600,"date":"2024-06-11","index":4247,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215677,"date":"2024-06-12","index":4248,"close":308.05,"high":321.95,"low":307.93,"open":321.89,"volume":1764568},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-21","estimated":5,"reported":5.29,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":4180,"close":448.54,"high":452.66,"low":443.52,"open":451.99,"volume":941300},{"timestamp":1709821800,"date":"2024-03-07","index":4181,"close":457.28,"high":461,"low":449.03,"open":449.03,"volume":1078300},{"timestamp":1709908200,"date":"2024-03-08","index":4182,"close":460.39,"high":465.42,"low":457.29,"open":461.27,"volume":754700},{"timestamp":1710163800,"date":"2024-03-11","index":4183,"close":457.76,"high":461.53,"low":453.67,"open":461.53,"volume":729700},{"timestamp":1710250200,"date":"2024-03-12","index":4184,"close":465.28,"high":467.86,"low":458.56,"open":459.48,"volume":841200},{"timestamp":1710336600,"date":"2024-03-13","index":4185,"close":465.55,"high":471.72,"low":465.37,"open":467.93,"volume":799700},{"timestamp":1710423000,"date":"2024-03-14","index":4186,"close":470.01,"high":472.06,"low":462.75,"open":472.06,"volume":1316800},{"timestamp":1710509400,"date":"2024-03-15","index":4187,"close":464.94,"high":470.67,"low":463.16,"open":467.12,"volume":1678100},{"timestamp":1710768600,"date":"2024-03-18","index":4188,"close":459.57,"high":469.69,"low":459.48,"open":465.92,"volume":1261300},{"timestamp":1710855000,"date":"2024-03-19","index":4189,"close":467.27,"high":467.86,"low":454.23,"open":457.69,"volume":1428900},{"timestamp":1710941400,"date":"2024-03-20","index":4190,"close":469.05,"high":469.79,"low":461.92,"open":467.34,"volume":1627800}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":4191,"close":478.84,"high":480.94,"low":469,"open":472,"volume":4022000},{"timestamp":1711114200,"date":"2024-03-22","index":4192,"close":403.19,"high":418.7,"low":387.11,"open":416.25,"volume":19659900},{"timestamp":1711373400,"date":"2024-03-25","index":4193,"close":388.9,"high":405.09,"low":387.05,"open":405.09,"volume":5122900},{"timestamp":1711459800,"date":"2024-03-26","index":4194,"close":386.14,"high":395.27,"low":385.88,"open":393.59,"volume":2881700},{"timestamp":1711546200,"date":"2024-03-27","index":4195,"close":389.46,"high":394.46,"low":386.47,"open":387.08,"volume":2340500},{"timestamp":1711632600,"date":"2024-03-28","index":4196,"close":390.65,"high":394.32,"low":390.07,"open":390.5,"volume":1699100},{"timestamp":1711978200,"date":"2024-04-01","index":4197,"close":385.2,"high":394,"low":384.02,"open":393.55,"volume":1827500},{"timestamp":1712064600,"date":"2024-04-02","index":4198,"close":378.06,"high":381.64,"low":376.14,"open":380,"volume":2137700},{"timestamp":1712151000,"date":"2024-04-03","index":4199,"close":374.01,"high":379.9,"low":373.81,"open":378.68,"volume":1550800},{"timestamp":1712237400,"date":"2024-04-04","index":4200,"close":357.56,"high":373.34,"low":356.75,"open":373,"volume":4717600},{"timestamp":1712323800,"date":"2024-04-05","index":4201,"close":356.87,"high":360.82,"low":355.23,"open":357.9,"volume":1808200}]},{"date":"2023-12-07","estimated":2.28,"reported":2.53,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":4109,"close":430.37,"high":431.92,"low":425.75,"open":426.65,"volume":867400},{"timestamp":1700663400,"date":"2023-11-22","index":4110,"close":428.63,"high":435.07,"low":428.19,"open":430.82,"volume":800600},{"timestamp":1700836200,"date":"2023-11-24","index":4111,"close":431.76,"high":432.27,"low":426.35,"open":428.3,"volume":401700},{"timestamp":1701095400,"date":"2023-11-27","index":4112,"close":435.67,"high":437.81,"low":430.05,"open":430.05,"volume":1074800},{"timestamp":1701181800,"date":"2023-11-28","index":4113,"close":427.73,"high":436.66,"low":427.09,"open":435.57,"volume":1353900},{"timestamp":1701268200,"date":"2023-11-29","index":4114,"close":438.35,"high":439.76,"low":428.6,"open":429.2,"volume":1658800},{"timestamp":1701354600,"date":"2023-11-30","index":4115,"close":446.8,"high":448.73,"low":438.6,"open":439.77,"volume":2372000},{"timestamp":1701441000,"date":"2023-12-01","index":4116,"close":466.61,"high":467.63,"low":447.6,"open":447.6,"volume":2454900},{"timestamp":1701700200,"date":"2023-12-04","index":4117,"close":460.76,"high":463.37,"low":452.23,"open":459.2,"volume":2637100},{"timestamp":1701786600,"date":"2023-12-05","index":4118,"close":456.93,"high":462.27,"low":452.53,"open":454.76,"volume":1793500},{"timestamp":1701873000,"date":"2023-12-06","index":4119,"close":460.67,"high":464.06,"low":458.27,"open":459.28,"volume":1387200}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":4120,"close":464.67,"high":466.63,"low":460.6,"open":460.67,"volume":3243500},{"timestamp":1702045800,"date":"2023-12-08","index":4121,"close":489.64,"high":493.8,"low":448.81,"open":455.88,"volume":7136900},{"timestamp":1702305000,"date":"2023-12-11","index":4122,"close":502.74,"high":507.44,"low":490,"open":493.95,"volume":2799000},{"timestamp":1702391400,"date":"2023-12-12","index":4123,"close":503.65,"high":504.4,"low":495.68,"open":503,"volume":1717100},{"timestamp":1702477800,"date":"2023-12-13","index":4124,"close":504.5,"high":508.43,"low":494.09,"open":502.83,"volume":1698900},{"timestamp":1702564200,"date":"2023-12-14","index":4125,"close":489.3,"high":505.63,"low":487.19,"open":505.06,"volume":2649600},{"timestamp":1702650600,"date":"2023-12-15","index":4126,"close":491.46,"high":492.19,"low":483.81,"open":486.46,"volume":2676900},{"timestamp":1702909800,"date":"2023-12-18","index":4127,"close":501.63,"high":501.72,"low":488.42,"open":490.01,"volume":1230600},{"timestamp":1702996200,"date":"2023-12-19","index":4128,"close":506.86,"high":509.33,"low":502.83,"open":503.58,"volume":1174800},{"timestamp":1703082600,"date":"2023-12-20","index":4129,"close":505.15,"high":511.6,"low":503.95,"open":504.51,"volume":1063000},{"timestamp":1703169000,"date":"2023-12-21","index":4130,"close":511.03,"high":511.27,"low":505.51,"open":507.86,"volume":896600}]},{"date":"2023-08-31","estimated":2.54,"reported":2.68,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4041,"close":381.16,"high":389.78,"low":381.08,"open":384.78,"volume":743500},{"timestamp":1692279000,"date":"2023-08-17","index":4042,"close":376.3,"high":384.02,"low":376.04,"open":383.85,"volume":831400},{"timestamp":1692365400,"date":"2023-08-18","index":4043,"close":381.29,"high":382.65,"low":371.45,"open":372.59,"volume":945500},{"timestamp":1692624600,"date":"2023-08-21","index":4044,"close":384.9,"high":385.74,"low":381.34,"open":382.95,"volume":1009200},{"timestamp":1692711000,"date":"2023-08-22","index":4045,"close":379.42,"high":381.53,"low":373.54,"open":380.6,"volume":1122900},{"timestamp":1692797400,"date":"2023-08-23","index":4046,"close":377.71,"high":379.33,"low":368.83,"open":374.96,"volume":1411400},{"timestamp":1692883800,"date":"2023-08-24","index":4047,"close":360.22,"high":379.41,"low":359.81,"open":379.41,"volume":2347100},{"timestamp":1692970200,"date":"2023-08-25","index":4048,"close":365.59,"high":367.39,"low":360.42,"open":362.06,"volume":1138400},{"timestamp":1693229400,"date":"2023-08-28","index":4049,"close":365.84,"high":367.99,"low":362.97,"open":367.09,"volume":1191300},{"timestamp":1693315800,"date":"2023-08-29","index":4050,"close":374.73,"high":375.87,"low":363.35,"open":365.01,"volume":1260300},{"timestamp":1693402200,"date":"2023-08-30","index":4051,"close":376.73,"high":379,"low":373.5,"open":378.87,"volume":1175800}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4052,"close":381.26,"high":382.89,"low":378.5,"open":379.27,"volume":3328500},{"timestamp":1693575000,"date":"2023-09-01","index":4053,"close":404.19,"high":406.75,"low":385.11,"open":393,"volume":5170400},{"timestamp":1693920600,"date":"2023-09-05","index":4054,"close":401.81,"high":406.94,"low":397.28,"open":400,"volume":1855900},{"timestamp":1694007000,"date":"2023-09-06","index":4055,"close":399,"high":404.47,"low":396.77,"open":400.71,"volume":990000},{"timestamp":1694093400,"date":"2023-09-07","index":4056,"close":398.99,"high":400.84,"low":396.01,"open":397.52,"volume":830300},{"timestamp":1694179800,"date":"2023-09-08","index":4057,"close":396.36,"high":401.38,"low":395.51,"open":401.05,"volume":665600},{"timestamp":1694439000,"date":"2023-09-11","index":4058,"close":397.44,"high":399.31,"low":392.77,"open":396.36,"volume":764200},{"timestamp":1694525400,"date":"2023-09-12","index":4059,"close":388.12,"high":400.43,"low":387.18,"open":396.27,"volume":1102000},{"timestamp":1694611800,"date":"2023-09-13","index":4060,"close":388.97,"high":392.98,"low":385.56,"open":386.67,"volume":898600},{"timestamp":1694698200,"date":"2023-09-14","index":4061,"close":388.74,"high":394.18,"low":384.31,"open":394.18,"volume":914200},{"timestamp":1694784600,"date":"2023-09-15","index":4062,"close":389.93,"high":390,"low":383.67,"open":388.9,"volume":1411000}]},{"date":"2023-06-01","estimated":1.98,"reported":2.28,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":3978,"close":371.52,"high":372.88,"low":367.55,"open":372.16,"volume":1509200},{"timestamp":1684330200,"date":"2023-05-17","index":3979,"close":372.22,"high":373.24,"low":367.35,"open":371.3,"volume":1377200},{"timestamp":1684416600,"date":"2023-05-18","index":3980,"close":378.7,"high":379.35,"low":371.15,"open":371.9,"volume":1223100},{"timestamp":1684503000,"date":"2023-05-19","index":3981,"close":368.53,"high":375.21,"low":365.11,"open":375.21,"volume":1566400},{"timestamp":1684762200,"date":"2023-05-22","index":3982,"close":363.12,"high":367.84,"low":356.65,"open":366.93,"volume":1830800},{"timestamp":1684848600,"date":"2023-05-23","index":3983,"close":353.86,"high":362.99,"low":352.45,"open":362.4,"volume":1589000},{"timestamp":1684935000,"date":"2023-05-24","index":3984,"close":344.58,"high":353.97,"low":343.42,"open":353.86,"volume":2117600},{"timestamp":1685021400,"date":"2023-05-25","index":3985,"close":342.34,"high":346.53,"low":340.95,"open":343.09,"volume":1415000},{"timestamp":1685107800,"date":"2023-05-26","index":3986,"close":340.26,"high":344.39,"low":339.49,"open":342.34,"volume":1789800},{"timestamp":1685453400,"date":"2023-05-30","index":3987,"close":336.64,"high":343.38,"low":335.35,"open":341.02,"volume":2531700},{"timestamp":1685539800,"date":"2023-05-31","index":3988,"close":331.93,"high":335.99,"low":329.12,"open":335.39,"volume":3735200}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":3989,"close":328.35,"high":334.68,"low":326.93,"open":330.91,"volume":4166100},{"timestamp":1685712600,"date":"2023-06-02","index":3990,"close":365.44,"high":386.33,"low":364.82,"open":378.23,"volume":9304500},{"timestamp":1685971800,"date":"2023-06-05","index":3991,"close":356.44,"high":363.64,"low":355.61,"open":363,"volume":3093000},{"timestamp":1686058200,"date":"2023-06-06","index":3992,"close":356.02,"high":361.61,"low":354.78,"open":357.9,"volume":1707900},{"timestamp":1686144600,"date":"2023-06-07","index":3993,"close":353.93,"high":358.4,"low":352.54,"open":355.09,"volume":1376400},{"timestamp":1686231000,"date":"2023-06-08","index":3994,"close":354.95,"high":355.27,"low":350.9,"open":354.02,"volume":1367200},{"timestamp":1686317400,"date":"2023-06-09","index":3995,"close":360.4,"high":360.5,"low":354.01,"open":355.49,"volume":1707000},{"timestamp":1686576600,"date":"2023-06-12","index":3996,"close":368.18,"high":368.8,"low":357.16,"open":362.18,"volume":1939900},{"timestamp":1686663000,"date":"2023-06-13","index":3997,"close":368.36,"high":370.53,"low":364.43,"open":370.25,"volume":1629500},{"timestamp":1686749400,"date":"2023-06-14","index":3998,"close":377.21,"high":378.76,"low":369.09,"open":370,"volume":1827900},{"timestamp":1686835800,"date":"2023-06-15","index":3999,"close":382.63,"high":383.2,"low":376.1,"open":377.21,"volume":1405700}]},{"date":"2023-03-28","estimated":4.26,"reported":4.4,"pre":[{"timestamp":1678714200,"date":"2023-03-13","index":3933,"close":292.9,"high":296.83,"low":288.53,"open":294.41,"volume":3388800},{"timestamp":1678800600,"date":"2023-03-14","index":3934,"close":295.1,"high":296.52,"low":291.5,"open":296.15,"volume":2805900},{"timestamp":1678887000,"date":"2023-03-15","index":3935,"close":293.23,"high":294.29,"low":286.58,"open":291.02,"volume":2055300},{"timestamp":1678973400,"date":"2023-03-16","index":3936,"close":297.4,"high":297.54,"low":289.14,"open":290.43,"volume":1667700},{"timestamp":1679059800,"date":"2023-03-17","index":3937,"close":294.74,"high":297.32,"low":289.94,"open":294.87,"volume":2517600},{"timestamp":1679319000,"date":"2023-03-20","index":3938,"close":293.45,"high":297.43,"low":289.81,"open":295.96,"volume":1621900},{"timestamp":1679405400,"date":"2023-03-21","index":3939,"close":298.81,"high":304.75,"low":296.46,"open":296.53,"volume":2369300},{"timestamp":1679491800,"date":"2023-03-22","index":3940,"close":303.73,"high":312.2,"low":300.78,"open":301.62,"volume":2457200},{"timestamp":1679578200,"date":"2023-03-23","index":3941,"close":308.22,"high":312.58,"low":304.19,"open":308.28,"volume":1517800},{"timestamp":1679664600,"date":"2023-03-24","index":3942,"close":313.45,"high":315.51,"low":306.59,"open":308.06,"volume":1506500},{"timestamp":1679923800,"date":"2023-03-27","index":3943,"close":317.22,"high":317.87,"low":310.41,"open":316.3,"volume":1817600}],"post":[{"timestamp":1680010200,"date":"2023-03-28","index":3944,"close":320.31,"high":321.25,"low":314.22,"open":319.61,"volume":5869000},{"timestamp":1680096600,"date":"2023-03-29","index":3945,"close":361.04,"high":370.25,"low":359.64,"open":366.25,"volume":11502000},{"timestamp":1680183000,"date":"2023-03-30","index":3946,"close":358.09,"high":368.14,"low":356.5,"open":365,"volume":2864900},{"timestamp":1680269400,"date":"2023-03-31","index":3947,"close":364.19,"high":364.49,"low":357.73,"open":360.05,"volume":2218000},{"timestamp":1680528600,"date":"2023-04-03","index":3948,"close":367.4,"high":367.52,"low":361.74,"open":364.19,"volume":1655600},{"timestamp":1680615000,"date":"2023-04-04","index":3949,"close":366.8,"high":370.26,"low":364.8,"open":366.59,"volume":1682200},{"timestamp":1680701400,"date":"2023-04-05","index":3950,"close":364.81,"high":371.26,"low":362.76,"open":367.64,"volume":1437900},{"timestamp":1680787800,"date":"2023-04-06","index":3951,"close":364.33,"high":365.59,"low":359.64,"open":362.22,"volume":1322000},{"timestamp":1681133400,"date":"2023-04-10","index":3952,"close":363.37,"high":364.67,"low":361.17,"open":361.47,"volume":972200},{"timestamp":1681219800,"date":"2023-04-11","index":3953,"close":365.81,"high":368.94,"low":361.8,"open":362.75,"volume":1329300},{"timestamp":1681306200,"date":"2023-04-12","index":3954,"close":363.54,"high":370,"low":363.11,"open":370,"volume":1092900}]},{"date":"2022-12-08","estimated":1.97,"reported":2,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":3859,"close":355.64,"high":355.87,"low":346.66,"open":351.79,"volume":901800},{"timestamp":1669213800,"date":"2022-11-23","index":3860,"close":360.53,"high":362.11,"low":353.08,"open":355.38,"volume":824100},{"timestamp":1669386600,"date":"2022-11-25","index":3861,"close":361.16,"high":362.28,"low":358.76,"open":359.45,"volume":523400},{"timestamp":1669645800,"date":"2022-11-28","index":3862,"close":363.28,"high":368.14,"low":361.33,"open":361.76,"volume":1099700},{"timestamp":1669732200,"date":"2022-11-29","index":3863,"close":363.32,"high":368.09,"low":361.43,"open":363.39,"volume":932800},{"timestamp":1669818600,"date":"2022-11-30","index":3864,"close":380.31,"high":380.87,"low":362.65,"open":364.57,"volume":2269800},{"timestamp":1669905000,"date":"2022-12-01","index":3865,"close":381.82,"high":386.45,"low":377.89,"open":380.31,"volume":1236300},{"timestamp":1669991400,"date":"2022-12-02","index":3866,"close":385.99,"high":386.7,"low":375.2,"open":375.51,"volume":1180800},{"timestamp":1670250600,"date":"2022-12-05","index":3867,"close":381.13,"high":384.14,"low":374.76,"open":384.14,"volume":1699600},{"timestamp":1670337000,"date":"2022-12-06","index":3868,"close":370,"high":382.08,"low":366.39,"open":380.6,"volume":1199400},{"timestamp":1670423400,"date":"2022-12-07","index":3869,"close":372.33,"high":377.01,"low":369.98,"open":371.23,"volume":1387000}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":3870,"close":374.51,"high":377.2,"low":368.44,"open":374.99,"volume":3344100},{"timestamp":1670596200,"date":"2022-12-09","index":3871,"close":326.39,"high":349,"low":323.15,"open":344.13,"volume":9306000},{"timestamp":1670855400,"date":"2022-12-12","index":3872,"close":328.23,"high":328.5,"low":319,"open":325.24,"volume":4119800},{"timestamp":1670941800,"date":"2022-12-13","index":3873,"close":326.27,"high":339.81,"low":321.5,"open":338,"volume":2618500},{"timestamp":1671028200,"date":"2022-12-14","index":3874,"close":333.33,"high":337.27,"low":326,"open":326.27,"volume":2816600},{"timestamp":1671114600,"date":"2022-12-15","index":3875,"close":325.21,"high":331.49,"low":325,"open":327.1,"volume":2073000},{"timestamp":1671201000,"date":"2022-12-16","index":3876,"close":321.24,"high":326.5,"low":318.19,"open":322.07,"volume":2170500},{"timestamp":1671460200,"date":"2022-12-19","index":3877,"close":316.92,"high":321.31,"low":316.51,"open":321.31,"volume":1247600},{"timestamp":1671546600,"date":"2022-12-20","index":3878,"close":307.12,"high":315.55,"low":306.38,"open":315,"volume":2354200},{"timestamp":1671633000,"date":"2022-12-21","index":3879,"close":316.74,"high":320.43,"low":311.56,"open":317.91,"volume":2324900},{"timestamp":1671719400,"date":"2022-12-22","index":3880,"close":312.93,"high":314.49,"low":308.69,"open":313.02,"volume":1499300}]},{"date":"2022-09-01","estimated":1.87,"reported":2.2,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":3791,"close":329.8,"high":332.5,"low":324.51,"open":327.53,"volume":772600},{"timestamp":1660829400,"date":"2022-08-18","index":3792,"close":333.42,"high":334.96,"low":328.51,"open":330.57,"volume":834100},{"timestamp":1660915800,"date":"2022-08-19","index":3793,"close":322.47,"high":329.02,"low":321.32,"open":328.48,"volume":935200},{"timestamp":1661175000,"date":"2022-08-22","index":3794,"close":315.22,"high":321.49,"low":313.52,"open":317.12,"volume":892200},{"timestamp":1661261400,"date":"2022-08-23","index":3795,"close":315.93,"high":322.55,"low":314.69,"open":315.35,"volume":689300},{"timestamp":1661347800,"date":"2022-08-24","index":3796,"close":317.84,"high":321.02,"low":313.26,"open":315.1,"volume":551800},{"timestamp":1661434200,"date":"2022-08-25","index":3797,"close":323.36,"high":323.59,"low":317.04,"open":319.22,"volume":603200},{"timestamp":1661520600,"date":"2022-08-26","index":3798,"close":311.31,"high":324.9,"low":310.14,"open":323.2,"volume":1111600},{"timestamp":1661779800,"date":"2022-08-29","index":3799,"close":307.5,"high":311.97,"low":303.66,"open":304.98,"volume":1165100},{"timestamp":1661866200,"date":"2022-08-30","index":3800,"close":307.07,"high":312,"low":302.5,"open":311.36,"volume":1179200},{"timestamp":1661952600,"date":"2022-08-31","index":3801,"close":299.96,"high":310.49,"low":295.54,"open":307.96,"volume":1915300}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":3802,"close":294.45,"high":294.88,"low":283.31,"open":293.97,"volume":3495300},{"timestamp":1662125400,"date":"2022-09-02","index":3803,"close":314.17,"high":329.64,"low":311.12,"open":326.4,"volume":8780300},{"timestamp":1662471000,"date":"2022-09-06","index":3804,"close":327.81,"high":328.58,"low":312.39,"open":313.9,"volume":3921500},{"timestamp":1662557400,"date":"2022-09-07","index":3805,"close":336.87,"high":339.75,"low":324.46,"open":329.2,"volume":2616300},{"timestamp":1662643800,"date":"2022-09-08","index":3806,"close":345.79,"high":346.02,"low":332.91,"open":334.64,"volume":2206700},{"timestamp":1662730200,"date":"2022-09-09","index":3807,"close":348.65,"high":355.59,"low":347.5,"open":348.45,"volume":2188100},{"timestamp":1662989400,"date":"2022-09-12","index":3808,"close":352.74,"high":353.26,"low":348.06,"open":349,"volume":1217400},{"timestamp":1663075800,"date":"2022-09-13","index":3809,"close":337.32,"high":346.21,"low":335.37,"open":342.95,"volume":1436400},{"timestamp":1663162200,"date":"2022-09-14","index":3810,"close":342.92,"high":343.37,"low":335.39,"open":339.04,"volume":1414300},{"timestamp":1663248600,"date":"2022-09-15","index":3811,"close":338.6,"high":345.1,"low":336.57,"open":341.17,"volume":1065700},{"timestamp":1663335000,"date":"2022-09-16","index":3812,"close":333.24,"high":336.56,"low":330.16,"open":331.85,"volume":1520400}]},{"date":"2022-06-02","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":3728,"close":305.48,"high":316.49,"low":300.77,"open":314.88,"volume":1223600},{"timestamp":1652880600,"date":"2022-05-18","index":3729,"close":272.52,"high":296.01,"low":268.36,"open":296,"volume":2832100},{"timestamp":1652967000,"date":"2022-05-19","index":3730,"close":271.22,"high":278.71,"low":264.24,"open":267.7,"volume":1971100},{"timestamp":1653053400,"date":"2022-05-20","index":3731,"close":274.04,"high":280.86,"low":263.2,"open":279.89,"volume":1846700},{"timestamp":1653312600,"date":"2022-05-23","index":3732,"close":272.84,"high":273.36,"low":265.53,"open":269.92,"volume":1312100},{"timestamp":1653399000,"date":"2022-05-24","index":3733,"close":257.51,"high":267.17,"low":253.07,"open":266.4,"volume":1861500},{"timestamp":1653485400,"date":"2022-05-25","index":3734,"close":260.66,"high":264.6,"low":251.51,"open":254.88,"volume":2576400},{"timestamp":1653571800,"date":"2022-05-26","index":3735,"close":287.48,"high":289.47,"low":275.49,"open":276.43,"volume":2340000},{"timestamp":1653658200,"date":"2022-05-27","index":3736,"close":293.65,"high":297.56,"low":288.82,"open":288.82,"volume":1852600},{"timestamp":1654003800,"date":"2022-05-31","index":3737,"close":292.69,"high":298.19,"low":289.03,"open":296.36,"volume":2958000},{"timestamp":1654090200,"date":"2022-06-01","index":3738,"close":289.96,"high":299.7,"low":286.87,"open":297.85,"volume":2197000}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":3739,"close":302.58,"high":303.24,"low":286.7,"open":290.55,"volume":4300700},{"timestamp":1654263000,"date":"2022-06-03","index":3740,"close":300.8,"high":305.81,"low":293.57,"open":303.45,"volume":3997300},{"timestamp":1654522200,"date":"2022-06-06","index":3741,"close":301.62,"high":308.42,"low":296.6,"open":305,"volume":1850900},{"timestamp":1654608600,"date":"2022-06-07","index":3742,"close":306.19,"high":307.86,"low":294.68,"open":295,"volume":1285500},{"timestamp":1654695000,"date":"2022-06-08","index":3743,"close":307.77,"high":312.9,"low":304.32,"open":306.55,"volume":954200},{"timestamp":1654781400,"date":"2022-06-09","index":3744,"close":302.3,"high":309.44,"low":302.13,"open":303.81,"volume":867000},{"timestamp":1654867800,"date":"2022-06-10","index":3745,"close":291.6,"high":297.5,"low":290.07,"open":294.58,"volume":1184500},{"timestamp":1655127000,"date":"2022-06-13","index":3746,"close":278.58,"high":282.37,"low":273.34,"open":280.42,"volume":1750200},{"timestamp":1655213400,"date":"2022-06-14","index":3747,"close":280.5,"high":284.62,"low":276.58,"open":280.44,"volume":931000},{"timestamp":1655299800,"date":"2022-06-15","index":3748,"close":285.72,"high":290.12,"low":279.75,"open":283.21,"volume":955300},{"timestamp":1655386200,"date":"2022-06-16","index":3749,"close":271.34,"high":278.37,"low":267.78,"open":278.37,"volume":1269900}]},{"date":"2022-03-29","estimated":3.28,"reported":3.37,"pre":[{"timestamp":1647264600,"date":"2022-03-14","index":3683,"close":289.24,"high":293.76,"low":283,"open":290.67,"volume":1459100},{"timestamp":1647351000,"date":"2022-03-15","index":3684,"close":289.92,"high":293.01,"low":278,"open":284.13,"volume":1734300},{"timestamp":1647437400,"date":"2022-03-16","index":3685,"close":305.1,"high":306.39,"low":292.25,"open":297.12,"volume":1252200},{"timestamp":1647523800,"date":"2022-03-17","index":3686,"close":307.6,"high":309.77,"low":300.22,"open":304.03,"volume":858800},{"timestamp":1647610200,"date":"2022-03-18","index":3687,"close":316.93,"high":317.53,"low":304.75,"open":304.91,"volume":1272400},{"timestamp":1647869400,"date":"2022-03-21","index":3688,"close":308.22,"high":317.03,"low":303.5,"open":316.08,"volume":1043000},{"timestamp":1647955800,"date":"2022-03-22","index":3689,"close":315.03,"high":318.5,"low":311.71,"open":313.29,"volume":1181000},{"timestamp":1648042200,"date":"2022-03-23","index":3690,"close":310.42,"high":315.77,"low":308.18,"open":313.38,"volume":975100},{"timestamp":1648128600,"date":"2022-03-24","index":3691,"close":317.74,"high":317.83,"low":306.05,"open":310.54,"volume":1066500},{"timestamp":1648215000,"date":"2022-03-25","index":3692,"close":321.14,"high":321.84,"low":316.01,"open":319,"volume":1321400},{"timestamp":1648474200,"date":"2022-03-28","index":3693,"close":331.78,"high":334,"low":319.86,"open":320.22,"volume":2255500}],"post":[{"timestamp":1648560600,"date":"2022-03-29","index":3694,"close":343.97,"high":353.39,"low":336.07,"open":337,"volume":3157000},{"timestamp":1648647000,"date":"2022-03-30","index":3695,"close":376.92,"high":389.15,"low":358.57,"open":370,"volume":8082000},{"timestamp":1648733400,"date":"2022-03-31","index":3696,"close":365.23,"high":377,"low":364.91,"open":374.95,"volume":2232700},{"timestamp":1648819800,"date":"2022-04-01","index":3697,"close":367.44,"high":369.23,"low":362.7,"open":364.9,"volume":1360300},{"timestamp":1649079000,"date":"2022-04-04","index":3698,"close":384.18,"high":384.4,"low":368.25,"open":368.36,"volume":1812700},{"timestamp":1649165400,"date":"2022-04-05","index":3699,"close":378.99,"high":383.77,"low":372.28,"open":382.68,"volume":1497900},{"timestamp":1649251800,"date":"2022-04-06","index":3700,"close":371.83,"high":374.72,"low":365,"open":372,"volume":1472100},{"timestamp":1649338200,"date":"2022-04-07","index":3701,"close":379.23,"high":380.4,"low":368.76,"open":369.78,"volume":1265400},{"timestamp":1649424600,"date":"2022-04-08","index":3702,"close":369.46,"high":378.22,"low":369.08,"open":376.54,"volume":1268100},{"timestamp":1649683800,"date":"2022-04-11","index":3703,"close":368.74,"high":372.41,"low":361.11,"open":365.56,"volume":1269000},{"timestamp":1649770200,"date":"2022-04-12","index":3704,"close":376.16,"high":390.76,"low":372.46,"open":373.26,"volume":1787300}]},{"date":"2021-12-09","estimated":1.41,"reported":1.62,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":3608,"close":458.76,"high":465.39,"low":454.78,"open":460.71,"volume":600200},{"timestamp":1637764200,"date":"2021-11-24","index":3609,"close":457.86,"high":458.39,"low":446.58,"open":452.51,"volume":633500},{"timestamp":1637937000,"date":"2021-11-26","index":3610,"close":456.58,"high":462.11,"low":453.64,"open":460.18,"volume":418700},{"timestamp":1638196200,"date":"2021-11-29","index":3611,"close":463.26,"high":466.72,"low":455.5,"open":458.5,"volume":758900},{"timestamp":1638282600,"date":"2021-11-30","index":3612,"close":454.41,"high":468.77,"low":452.2,"open":463.19,"volume":1266300},{"timestamp":1638369000,"date":"2021-12-01","index":3613,"close":448.43,"high":467.98,"low":447.96,"open":459.55,"volume":892200},{"timestamp":1638455400,"date":"2021-12-02","index":3614,"close":450.68,"high":454,"low":441.4,"open":447.5,"volume":833000},{"timestamp":1638541800,"date":"2021-12-03","index":3615,"close":435.72,"high":454.94,"low":430.67,"open":453.43,"volume":1279200},{"timestamp":1638801000,"date":"2021-12-06","index":3616,"close":423.54,"high":436.54,"low":413.06,"open":435.72,"volume":1479900},{"timestamp":1638887400,"date":"2021-12-07","index":3617,"close":434.95,"high":442.5,"low":431.66,"open":434.97,"volume":1223400},{"timestamp":1638973800,"date":"2021-12-08","index":3618,"close":426,"high":436.38,"low":421.47,"open":434.95,"volume":1858600}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":3619,"close":416.92,"high":427.47,"low":415.84,"open":426.81,"volume":3002100},{"timestamp":1639146600,"date":"2021-12-10","index":3620,"close":409.58,"high":421.39,"low":402.32,"open":410,"volume":2641100},{"timestamp":1639405800,"date":"2021-12-13","index":3621,"close":403.75,"high":414.88,"low":401.48,"open":412.67,"volume":1142000},{"timestamp":1639492200,"date":"2021-12-14","index":3622,"close":395.09,"high":399.82,"low":391,"open":398.28,"volume":1431900},{"timestamp":1639578600,"date":"2021-12-15","index":3623,"close":402.48,"high":405,"low":385.15,"open":394.08,"volume":1901300},{"timestamp":1639665000,"date":"2021-12-16","index":3624,"close":390.62,"high":404.43,"low":386.45,"open":402.48,"volume":1718400},{"timestamp":1639751400,"date":"2021-12-17","index":3625,"close":384.66,"high":388.51,"low":378.5,"open":384.15,"volume":2066000},{"timestamp":1640010600,"date":"2021-12-20","index":3626,"close":370.57,"high":382.95,"low":366.45,"open":382.62,"volume":2210800},{"timestamp":1640097000,"date":"2021-12-21","index":3627,"close":383.31,"high":385.22,"low":375.07,"open":376.07,"volume":1664500},{"timestamp":1640183400,"date":"2021-12-22","index":3628,"close":388.79,"high":390.91,"low":383.52,"open":385.27,"volume":1104900},{"timestamp":1640269800,"date":"2021-12-23","index":3629,"close":391.56,"high":392.53,"low":383.47,"open":389.01,"volume":906600}]},{"date":"2021-09-08","estimated":1.19,"reported":1.65,"pre":[{"timestamp":1629725400,"date":"2021-08-23","index":3543,"close":404.36,"high":406.32,"low":396.56,"open":398.57,"volume":546300},{"timestamp":1629811800,"date":"2021-08-24","index":3544,"close":405.8,"high":406.83,"low":402,"open":403.5,"volume":491000},{"timestamp":1629898200,"date":"2021-08-25","index":3545,"close":408.32,"high":409.04,"low":402.65,"open":404.85,"volume":506100},{"timestamp":1629984600,"date":"2021-08-26","index":3546,"close":404.44,"high":408.54,"low":402,"open":408.54,"volume":469000},{"timestamp":1630071000,"date":"2021-08-27","index":3547,"close":405.97,"high":409.34,"low":402.83,"open":403.76,"volume":465800},{"timestamp":1630330200,"date":"2021-08-30","index":3548,"close":414.52,"high":417.85,"low":406.41,"open":406.44,"volume":857700},{"timestamp":1630416600,"date":"2021-08-31","index":3549,"close":400.17,"high":413.97,"low":397.36,"open":413.97,"volume":1275500},{"timestamp":1630503000,"date":"2021-09-01","index":3550,"close":395.53,"high":401.95,"low":393.68,"open":400.71,"volume":966300},{"timestamp":1630589400,"date":"2021-09-02","index":3551,"close":388.37,"high":398.85,"low":386.51,"open":398.24,"volume":884200},{"timestamp":1630675800,"date":"2021-09-03","index":3552,"close":388.33,"high":390.77,"low":385.12,"open":388.27,"volume":712300},{"timestamp":1631021400,"date":"2021-09-07","index":3553,"close":386.46,"high":394.95,"low":383.01,"open":394.88,"volume":1080300}],"post":[{"timestamp":1631107800,"date":"2021-09-08","index":3554,"close":380.85,"high":386.28,"low":376.37,"open":384.95,"volume":2878300},{"timestamp":1631194200,"date":"2021-09-09","index":3555,"close":420.71,"high":434.22,"low":420.27,"open":433.73,"volume":7789600},{"timestamp":1631280600,"date":"2021-09-10","index":3556,"close":425.58,"high":430.05,"low":417.09,"open":424,"volume":2150600},{"timestamp":1631539800,"date":"2021-09-13","index":3557,"close":425.12,"high":428.31,"low":418.99,"open":428.31,"volume":1244600},{"timestamp":1631626200,"date":"2021-09-14","index":3558,"close":420.5,"high":427.69,"low":419.39,"open":426.74,"volume":853700},{"timestamp":1631712600,"date":"2021-09-15","index":3559,"close":418.95,"high":421.02,"low":414.09,"open":420.94,"volume":818700},{"timestamp":1631799000,"date":"2021-09-16","index":3560,"close":426.44,"high":429.8,"low":417.21,"open":417.21,"volume":978600},{"timestamp":1631885400,"date":"2021-09-17","index":3561,"close":426.55,"high":432.74,"low":424.3,"open":428.4,"volume":1546500},{"timestamp":1632144600,"date":"2021-09-20","index":3562,"close":419.53,"high":425.3,"low":412.49,"open":418.1,"volume":971500},{"timestamp":1632231000,"date":"2021-09-21","index":3563,"close":424.19,"high":426.7,"low":419.55,"open":422.39,"volume":610900},{"timestamp":1632317400,"date":"2021-09-22","index":3564,"close":431.18,"high":431.28,"low":422.01,"open":425.12,"volume":948500}]},{"date":"2021-06-03","estimated":0.91,"reported":1.16,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":3476,"close":312.03,"high":316.58,"low":310.79,"open":314.3,"volume":653600},{"timestamp":1621431000,"date":"2021-05-19","index":3477,"close":310.31,"high":310.92,"low":304.38,"open":307.46,"volume":737700},{"timestamp":1621517400,"date":"2021-05-20","index":3478,"close":319.17,"high":320.04,"low":310.72,"open":310.91,"volume":846200},{"timestamp":1621603800,"date":"2021-05-21","index":3479,"close":313.2,"high":322.87,"low":310.41,"open":322.87,"volume":1186900},{"timestamp":1621863000,"date":"2021-05-24","index":3480,"close":318.19,"high":320.4,"low":313.5,"open":315.24,"volume":735700},{"timestamp":1621949400,"date":"2021-05-25","index":3481,"close":324.11,"high":324.55,"low":318.82,"open":320.84,"volume":967700},{"timestamp":1622035800,"date":"2021-05-26","index":3482,"close":329.76,"high":330.03,"low":324.37,"open":325.91,"volume":1049600},{"timestamp":1622122200,"date":"2021-05-27","index":3483,"close":328.11,"high":331.4,"low":323.72,"open":327.52,"volume":1744100},{"timestamp":1622208600,"date":"2021-05-28","index":3484,"close":323.13,"high":330.52,"low":323,"open":330.52,"volume":909400},{"timestamp":1622554200,"date":"2021-06-01","index":3485,"close":318.62,"high":323.39,"low":315.9,"open":322.44,"volume":1318200},{"timestamp":1622640600,"date":"2021-06-02","index":3486,"close":320.78,"high":321.71,"low":315.79,"open":319.91,"volume":1124900}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":3487,"close":317.36,"high":320.92,"low":313.06,"open":318.63,"volume":1954900},{"timestamp":1622813400,"date":"2021-06-04","index":3488,"close":329.52,"high":331.03,"low":318.5,"open":321.86,"volume":2591100},{"timestamp":1623072600,"date":"2021-06-07","index":3489,"close":331.61,"high":338.2,"low":330.11,"open":330.53,"volume":1444400},{"timestamp":1623159000,"date":"2021-06-08","index":3490,"close":331,"high":335.49,"low":328.33,"open":334.87,"volume":1134100},{"timestamp":1623245400,"date":"2021-06-09","index":3491,"close":327.22,"high":331.77,"low":325.6,"open":331.09,"volume":861400},{"timestamp":1623331800,"date":"2021-06-10","index":3492,"close":329.8,"high":332.76,"low":327.51,"open":329.02,"volume":671500},{"timestamp":1623418200,"date":"2021-06-11","index":3493,"close":338.3,"high":338.69,"low":329.54,"open":331.1,"volume":957700},{"timestamp":1623677400,"date":"2021-06-14","index":3494,"close":337.62,"high":347.24,"low":335.2,"open":340.77,"volume":895800},{"timestamp":1623763800,"date":"2021-06-15","index":3495,"close":335.19,"high":336.57,"low":333.42,"open":336.39,"volume":644600},{"timestamp":1623850200,"date":"2021-06-16","index":3496,"close":337.26,"high":339.14,"low":333.47,"open":337.52,"volume":841200},{"timestamp":1623936600,"date":"2021-06-17","index":3497,"close":349.4,"high":351.1,"low":334.5,"open":335.15,"volume":2003600}]},{"date":"2021-03-30","estimated":2.49,"reported":2.58,"pre":[{"timestamp":1615815000,"date":"2021-03-15","index":3431,"close":314.32,"high":314.57,"low":304.17,"open":306.73,"volume":875200},{"timestamp":1615901400,"date":"2021-03-16","index":3432,"close":308.75,"high":316.89,"low":305.7,"open":315.55,"volume":1145600},{"timestamp":1615987800,"date":"2021-03-17","index":3433,"close":315.22,"high":316.59,"low":303.89,"open":303.89,"volume":1022000},{"timestamp":1616074200,"date":"2021-03-18","index":3434,"close":306.35,"high":316.2,"low":305.28,"open":311.17,"volume":1109900},{"timestamp":1616160600,"date":"2021-03-19","index":3435,"close":308.71,"high":312.48,"low":303.51,"open":305.37,"volume":1623600},{"timestamp":1616419800,"date":"2021-03-22","index":3436,"close":313.6,"high":316.52,"low":308.76,"open":309.59,"volume":889300},{"timestamp":1616506200,"date":"2021-03-23","index":3437,"close":314.03,"high":321.3,"low":312.9,"open":314.22,"volume":1155200},{"timestamp":1616592600,"date":"2021-03-24","index":3438,"close":307.31,"high":319.7,"low":306.68,"open":316.3,"volume":1039300},{"timestamp":1616679000,"date":"2021-03-25","index":3439,"close":306.21,"high":307.85,"low":298.54,"open":303.56,"volume":1326800},{"timestamp":1616765400,"date":"2021-03-26","index":3440,"close":314,"high":314.15,"low":302.48,"open":302.61,"volume":1109400},{"timestamp":1617024600,"date":"2021-03-29","index":3441,"close":316.16,"high":319.8,"low":310.25,"open":317.46,"volume":1475100}],"post":[{"timestamp":1617111000,"date":"2021-03-30","index":3442,"close":317.09,"high":320.58,"low":311.44,"open":314.52,"volume":2537100},{"timestamp":1617197400,"date":"2021-03-31","index":3443,"close":306.71,"high":311.69,"low":300.05,"open":307.65,"volume":4932400},{"timestamp":1617283800,"date":"2021-04-01","index":3444,"close":301.07,"high":308.79,"low":300.32,"open":308.29,"volume":2987500},{"timestamp":1617629400,"date":"2021-04-05","index":3445,"close":298.75,"high":302.86,"low":295.89,"open":302.86,"volume":2156400},{"timestamp":1617715800,"date":"2021-04-06","index":3446,"close":308.52,"high":309.33,"low":298.02,"open":300.38,"volume":2004800},{"timestamp":1617802200,"date":"2021-04-07","index":3447,"close":306.04,"high":311.32,"low":304.75,"open":306.87,"volume":1162200},{"timestamp":1617888600,"date":"2021-04-08","index":3448,"close":312.56,"high":313.88,"low":308.11,"open":309.97,"volume":1550000},{"timestamp":1617975000,"date":"2021-04-09","index":3449,"close":318.12,"high":319.3,"low":310.6,"open":311.45,"volume":1357900},{"timestamp":1618234200,"date":"2021-04-12","index":3450,"close":323.87,"high":324.26,"low":314.36,"open":317.78,"volume":1246900},{"timestamp":1618320600,"date":"2021-04-13","index":3451,"close":324,"high":324.42,"low":318.57,"open":322.67,"volume":1077400},{"timestamp":1618407000,"date":"2021-04-14","index":3452,"close":323,"high":325,"low":321.22,"open":323.86,"volume":1060500}]},{"date":"2020-12-10","estimated":0.88,"reported":1.16,"pre":[{"timestamp":1606228200,"date":"2020-11-24","index":3357,"close":349.55,"high":352,"low":344.41,"open":350.57,"volume":678100},{"timestamp":1606314600,"date":"2020-11-25","index":3358,"close":357.8,"high":358.25,"low":348.18,"open":350,"volume":1085600},{"timestamp":1606487400,"date":"2020-11-27","index":3359,"close":365.39,"high":365.78,"low":358.01,"open":361.66,"volume":847800},{"timestamp":1606746600,"date":"2020-11-30","index":3360,"close":370.22,"high":371.98,"low":357.49,"open":367.78,"volume":1632200},{"timestamp":1606833000,"date":"2020-12-01","index":3361,"close":377.52,"high":379.69,"low":370.44,"open":373.21,"volume":1510600},{"timestamp":1606919400,"date":"2020-12-02","index":3362,"close":372.6,"high":381.37,"low":371.58,"open":375.69,"volume":1090200},{"timestamp":1607005800,"date":"2020-12-03","index":3363,"close":375.42,"high":383.54,"low":373.38,"open":374.21,"volume":1524000},{"timestamp":1607092200,"date":"2020-12-04","index":3364,"close":377.06,"high":380.25,"low":374.36,"open":378.87,"volume":1267800},{"timestamp":1607351400,"date":"2020-12-07","index":3365,"close":371.48,"high":376.55,"low":366.66,"open":376.3,"volume":2041800},{"timestamp":1607437800,"date":"2020-12-08","index":3366,"close":371.07,"high":375.67,"low":367,"open":372.03,"volume":1569200},{"timestamp":1607524200,"date":"2020-12-09","index":3367,"close":363.56,"high":378.5,"low":361.84,"open":374.51,"volume":1722300}],"post":[{"timestamp":1607610600,"date":"2020-12-10","index":3368,"close":369.07,"high":370.68,"low":359.78,"open":367.02,"volume":2700600},{"timestamp":1607697000,"date":"2020-12-11","index":3369,"close":344.32,"high":366.57,"low":343.28,"open":366.33,"volume":6440600},{"timestamp":1607956200,"date":"2020-12-14","index":3370,"close":352.37,"high":354.83,"low":337.07,"open":344,"volume":2712300},{"timestamp":1608042600,"date":"2020-12-15","index":3371,"close":356.07,"high":360.81,"low":353.62,"open":355.94,"volume":2078600},{"timestamp":1608129000,"date":"2020-12-16","index":3372,"close":363.1,"high":363.5,"low":351.57,"open":357.21,"volume":2086700},{"timestamp":1608215400,"date":"2020-12-17","index":3373,"close":386.07,"high":387.37,"low":363.99,"open":367,"volume":3870300},{"timestamp":1608301800,"date":"2020-12-18","index":3374,"close":378.05,"high":387.22,"low":373.18,"open":387.06,"volume":2698300},{"timestamp":1608561000,"date":"2020-12-21","index":3375,"close":373.4,"high":377.77,"low":369.46,"open":373.36,"volume":1714600},{"timestamp":1608647400,"date":"2020-12-22","index":3376,"close":360.07,"high":375,"low":357.52,"open":373.75,"volume":2334000},{"timestamp":1608733800,"date":"2020-12-23","index":3377,"close":355.13,"high":363.99,"low":354.91,"open":363,"volume":1348800},{"timestamp":1608820200,"date":"2020-12-24","index":3378,"close":351.42,"high":356.39,"low":350.45,"open":355,"volume":757800}]},{"date":"2020-09-08","estimated":0.55,"reported":0.69,"pre":[{"timestamp":1598016600,"date":"2020-08-21","index":3291,"close":368.75,"high":369.77,"low":364.55,"open":367.45,"volume":847400},{"timestamp":1598275800,"date":"2020-08-24","index":3292,"close":376.31,"high":377.84,"low":369.4,"open":372.2,"volume":1565400},{"timestamp":1598362200,"date":"2020-08-25","index":3293,"close":378.5,"high":380.59,"low":372.21,"open":376.51,"volume":1064100},{"timestamp":1598448600,"date":"2020-08-26","index":3294,"close":381.5,"high":383.2,"low":376.67,"open":381.41,"volume":1021800},{"timestamp":1598535000,"date":"2020-08-27","index":3295,"close":374.84,"high":384.05,"low":373.89,"open":384,"volume":1693900},{"timestamp":1598621400,"date":"2020-08-28","index":3296,"close":377.48,"high":380.92,"low":376.13,"open":377,"volume":1257100},{"timestamp":1598880600,"date":"2020-08-31","index":3297,"close":375.67,"high":379.31,"low":372.5,"open":377.5,"volume":1672000},{"timestamp":1598967000,"date":"2020-09-01","index":3298,"close":391.16,"high":391.38,"low":373.56,"open":376.6,"volume":1363100},{"timestamp":1599053400,"date":"2020-09-02","index":3299,"close":398.29,"high":399.9,"low":387.08,"open":398.11,"volume":1631300},{"timestamp":1599139800,"date":"2020-09-03","index":3300,"close":377.87,"high":396.83,"low":376.37,"open":393.39,"volume":2412900},{"timestamp":1599226200,"date":"2020-09-04","index":3301,"close":361.41,"high":376.4,"low":345.97,"open":372.39,"volume":3111700}],"post":[{"timestamp":1599571800,"date":"2020-09-08","index":3302,"close":349.8,"high":365,"low":348.5,"open":351.01,"volume":3512500},{"timestamp":1599658200,"date":"2020-09-09","index":3303,"close":323.93,"high":334.92,"low":315.25,"open":334.83,"volume":8543100},{"timestamp":1599744600,"date":"2020-09-10","index":3304,"close":320,"high":336.28,"low":317.67,"open":326.9,"volume":3416600},{"timestamp":1599831000,"date":"2020-09-11","index":3305,"close":313.39,"high":323,"low":308.63,"open":323,"volume":3090400},{"timestamp":1600090200,"date":"2020-09-14","index":3306,"close":313.82,"high":317.75,"low":311.13,"open":315.99,"volume":1775600},{"timestamp":1600176600,"date":"2020-09-15","index":3307,"close":315.49,"high":319,"low":312.68,"open":318.33,"volume":1836700},{"timestamp":1600263000,"date":"2020-09-16","index":3308,"close":309.99,"high":317.43,"low":309.58,"open":316.32,"volume":1689900},{"timestamp":1600349400,"date":"2020-09-17","index":3309,"close":303.11,"high":308.84,"low":301.55,"open":304.15,"volume":2258100},{"timestamp":1600435800,"date":"2020-09-18","index":3310,"close":294.76,"high":304.8,"low":290.57,"open":304.73,"volume":3042800},{"timestamp":1600695000,"date":"2020-09-21","index":3311,"close":295.56,"high":295.68,"low":287.21,"open":289.65,"volume":2257300},{"timestamp":1600781400,"date":"2020-09-22","index":3312,"close":313.6,"high":314.15,"low":296.77,"open":297.62,"volume":4030400}]},{"date":"2020-06-11","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1590586200,"date":"2020-05-27","index":3230,"close":281.5,"high":282.9,"low":271.6,"open":281.38,"volume":2158700},{"timestamp":1590672600,"date":"2020-05-28","index":3231,"close":284.42,"high":291.31,"low":277.52,"open":281.47,"volume":2307900},{"timestamp":1590759000,"date":"2020-05-29","index":3232,"close":300.1,"high":301.49,"low":284.15,"open":285.91,"volume":4871000},{"timestamp":1591018200,"date":"2020-06-01","index":3233,"close":308.69,"high":310.22,"low":297.25,"open":299.77,"volume":2390200},{"timestamp":1591104600,"date":"2020-06-02","index":3234,"close":312.3,"high":314.87,"low":302.01,"open":305.51,"volume":2872000},{"timestamp":1591191000,"date":"2020-06-03","index":3235,"close":323.74,"high":324.7,"low":312.5,"open":313.06,"volume":2760300},{"timestamp":1591277400,"date":"2020-06-04","index":3236,"close":317.42,"high":323.52,"low":313.5,"open":321.5,"volume":2752000},{"timestamp":1591363800,"date":"2020-06-05","index":3237,"close":319.78,"high":323.8,"low":317,"open":319.16,"volume":2385300},{"timestamp":1591623000,"date":"2020-06-08","index":3238,"close":315.3,"high":322.63,"low":312.73,"open":322.06,"volume":2588500},{"timestamp":1591709400,"date":"2020-06-09","index":3239,"close":316.4,"high":318.9,"low":307.8,"open":313.2,"volume":2375200},{"timestamp":1591795800,"date":"2020-06-10","index":3240,"close":323.25,"high":324.76,"low":316.54,"open":318.6,"volume":1746800}],"post":[{"timestamp":1591882200,"date":"2020-06-11","index":3241,"close":308.12,"high":321.1,"low":306.63,"open":314.37,"volume":3659600},{"timestamp":1591968600,"date":"2020-06-12","index":3242,"close":296.36,"high":308.38,"low":289.55,"open":302.84,"volume":7634500},{"timestamp":1592227800,"date":"2020-06-15","index":3243,"close":303.05,"high":303.25,"low":288.61,"open":289.17,"volume":2256900},{"timestamp":1592314200,"date":"2020-06-16","index":3244,"close":310.61,"high":312.8,"low":303.27,"open":310.79,"volume":2106000},{"timestamp":1592400600,"date":"2020-06-17","index":3245,"close":303.69,"high":313.83,"low":302.57,"open":313,"volume":1720300},{"timestamp":1592487000,"date":"2020-06-18","index":3246,"close":302.98,"high":305.66,"low":299,"open":303.99,"volume":1573700},{"timestamp":1592573400,"date":"2020-06-19","index":3247,"close":297.38,"high":307.01,"low":295.29,"open":306.98,"volume":2299800},{"timestamp":1592832600,"date":"2020-06-22","index":3248,"close":304.69,"high":306.57,"low":293.85,"open":298.01,"volume":1580300},{"timestamp":1592919000,"date":"2020-06-23","index":3249,"close":301.16,"high":310.21,"low":300.73,"open":308.01,"volume":1392100},{"timestamp":1593005400,"date":"2020-06-24","index":3250,"close":295.22,"high":303.15,"low":290.52,"open":299.48,"volume":1595000},{"timestamp":1593091800,"date":"2020-06-25","index":3251,"close":295.13,"high":295.26,"low":288.5,"open":294.3,"volume":1268000}]},{"date":"2020-03-26","estimated":2.24,"reported":2.28,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":3177,"close":193.74,"high":201.49,"low":191.39,"open":199.39,"volume":2114700},{"timestamp":1584019800,"date":"2020-03-12","index":3178,"close":169.13,"high":180.33,"low":167.33,"open":179.45,"volume":3906800},{"timestamp":1584106200,"date":"2020-03-13","index":3179,"close":176.75,"high":176.79,"low":162.32,"open":175.9,"volume":2933300},{"timestamp":1584365400,"date":"2020-03-16","index":3180,"close":138.98,"high":155.89,"low":138.29,"open":155.49,"volume":4568200},{"timestamp":1584451800,"date":"2020-03-17","index":3181,"close":144.88,"high":156.8,"low":136.09,"open":141.7,"volume":3764700},{"timestamp":1584538200,"date":"2020-03-18","index":3182,"close":140.36,"high":140.64,"low":128.85,"open":135.12,"volume":3809600},{"timestamp":1584624600,"date":"2020-03-19","index":3183,"close":154.86,"high":162.78,"low":136.33,"open":136.33,"volume":2989600},{"timestamp":1584711000,"date":"2020-03-20","index":3184,"close":165.01,"high":182.53,"low":162.6,"open":163.51,"volume":5338000},{"timestamp":1584970200,"date":"2020-03-23","index":3185,"close":172.3,"high":180.36,"low":165.05,"open":165.55,"volume":4267500},{"timestamp":1585056600,"date":"2020-03-24","index":3186,"close":192.74,"high":194.9,"low":180.1,"open":183.25,"volume":2912900},{"timestamp":1585143000,"date":"2020-03-25","index":3187,"close":193.62,"high":202.86,"low":192.43,"open":195.5,"volume":3336400}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":3188,"close":200.8,"high":202.84,"low":189.05,"open":197.05,"volume":4117800},{"timestamp":1585315800,"date":"2020-03-27","index":3189,"close":188.84,"high":195.55,"low":184.06,"open":192.5,"volume":3572100},{"timestamp":1585575000,"date":"2020-03-30","index":3190,"close":193.94,"high":196.96,"low":183.03,"open":188.5,"volume":2197800},{"timestamp":1585661400,"date":"2020-03-31","index":3191,"close":189.55,"high":194.2,"low":188.19,"open":193.03,"volume":2027200},{"timestamp":1585747800,"date":"2020-04-01","index":3192,"close":183.5,"high":187.28,"low":181.53,"open":181.53,"volume":1767800},{"timestamp":1585834200,"date":"2020-04-02","index":3193,"close":185.49,"high":185.5,"low":177.77,"open":182,"volume":2311300},{"timestamp":1585920600,"date":"2020-04-03","index":3194,"close":181.25,"high":184.77,"low":179.1,"open":184.71,"volume":2208300},{"timestamp":1586179800,"date":"2020-04-06","index":3195,"close":194.95,"high":195.7,"low":185.75,"open":188.22,"volume":2479100},{"timestamp":1586266200,"date":"2020-04-07","index":3196,"close":194.92,"high":203.44,"low":194.7,"open":202.48,"volume":2228500},{"timestamp":1586352600,"date":"2020-04-08","index":3197,"close":196.01,"high":200.5,"low":194.33,"open":196.8,"volume":1243300},{"timestamp":1586439000,"date":"2020-04-09","index":3198,"close":203.51,"high":206,"low":198.48,"open":199.64,"volume":1898300}]},{"date":"2019-12-11","estimated":0.93,"reported":0.96,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":3105,"close":222.16,"high":226.66,"low":222,"open":222.03,"volume":1812900},{"timestamp":1574778600,"date":"2019-11-26","index":3106,"close":222.84,"high":225.01,"low":220.25,"open":223.26,"volume":1522000},{"timestamp":1574865000,"date":"2019-11-27","index":3107,"close":228.83,"high":229.65,"low":223.04,"open":223.89,"volume":1772500},{"timestamp":1575037800,"date":"2019-11-29","index":3108,"close":225.69,"high":228.84,"low":225.57,"open":228.74,"volume":783500},{"timestamp":1575297000,"date":"2019-12-02","index":3109,"close":225.53,"high":227,"low":222.81,"open":226.25,"volume":1420100},{"timestamp":1575383400,"date":"2019-12-03","index":3110,"close":223.19,"high":223.99,"low":220.9,"open":222.57,"volume":1465000},{"timestamp":1575469800,"date":"2019-12-04","index":3111,"close":225.58,"high":226.33,"low":223.48,"open":225,"volume":1555500},{"timestamp":1575556200,"date":"2019-12-05","index":3112,"close":230.79,"high":230.82,"low":226.28,"open":227.5,"volume":1388900},{"timestamp":1575642600,"date":"2019-12-06","index":3113,"close":229.38,"high":233.12,"low":229.06,"open":232.56,"volume":1921700},{"timestamp":1575901800,"date":"2019-12-09","index":3114,"close":230.88,"high":233.53,"low":230.23,"open":232.03,"volume":2131300},{"timestamp":1575988200,"date":"2019-12-10","index":3115,"close":229.65,"high":231.7,"low":227.07,"open":231.67,"volume":2920200}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":3116,"close":233.19,"high":235.5,"low":228,"open":229.9,"volume":5272000},{"timestamp":1576161000,"date":"2019-12-12","index":3117,"close":224.47,"high":228.82,"low":218.18,"open":226.05,"volume":11270200},{"timestamp":1576247400,"date":"2019-12-13","index":3118,"close":223.55,"high":225.5,"low":218.81,"open":220.43,"volume":5234700},{"timestamp":1576506600,"date":"2019-12-16","index":3119,"close":225.35,"high":227.32,"low":223.76,"open":224.72,"volume":2771000},{"timestamp":1576593000,"date":"2019-12-17","index":3120,"close":222.98,"high":226.44,"low":221.46,"open":225.83,"volume":2310300},{"timestamp":1576679400,"date":"2019-12-18","index":3121,"close":224.31,"high":225.6,"low":223.3,"open":223.97,"volume":2071200},{"timestamp":1576765800,"date":"2019-12-19","index":3122,"close":224.13,"high":224.75,"low":222.27,"open":223.79,"volume":1808600},{"timestamp":1576852200,"date":"2019-12-20","index":3123,"close":230.29,"high":230.57,"low":224.39,"open":224.69,"volume":3295500},{"timestamp":1577111400,"date":"2019-12-23","index":3124,"close":228.13,"high":231.14,"low":227.07,"open":230.8,"volume":1453000},{"timestamp":1577197800,"date":"2019-12-24","index":3125,"close":229.03,"high":229.41,"low":227.11,"open":228.47,"volume":613600},{"timestamp":1577370600,"date":"2019-12-26","index":3126,"close":231.17,"high":233.42,"low":229.31,"open":229.39,"volume":1790500}]},{"date":"2019-09-05","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":3037,"close":179.67,"high":180.6,"low":177.24,"open":178.84,"volume":1039200},{"timestamp":1566394200,"date":"2019-08-21","index":3038,"close":183.33,"high":183.53,"low":179.91,"open":182,"volume":971300},{"timestamp":1566480600,"date":"2019-08-22","index":3039,"close":183.97,"high":185.12,"low":180.78,"open":183.88,"volume":1070600},{"timestamp":1566567000,"date":"2019-08-23","index":3040,"close":180.03,"high":184.12,"low":178.83,"open":183,"volume":1654100},{"timestamp":1566826200,"date":"2019-08-26","index":3041,"close":182.35,"high":182.98,"low":180.16,"open":182.98,"volume":805400},{"timestamp":1566912600,"date":"2019-08-27","index":3042,"close":180.11,"high":183.8,"low":179.8,"open":182.95,"volume":1428400},{"timestamp":1566999000,"date":"2019-08-28","index":3043,"close":182.7,"high":183.08,"low":178.53,"open":179.25,"volume":893100},{"timestamp":1567085400,"date":"2019-08-29","index":3044,"close":186.06,"high":187.2,"low":184.16,"open":184.83,"volume":1423100},{"timestamp":1567171800,"date":"2019-08-30","index":3045,"close":184.67,"high":187.74,"low":182.59,"open":187.48,"volume":1239900},{"timestamp":1567517400,"date":"2019-09-03","index":3046,"close":179.54,"high":184.26,"low":178.26,"open":183.53,"volume":2558300},{"timestamp":1567603800,"date":"2019-09-04","index":3047,"close":180.7,"high":181.86,"low":179.99,"open":180.65,"volume":2098900}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":3048,"close":188.41,"high":188.95,"low":183.88,"open":184,"volume":5871700},{"timestamp":1567776600,"date":"2019-09-06","index":3049,"close":203.14,"high":204.44,"low":197.75,"open":197.79,"volume":10969400},{"timestamp":1568035800,"date":"2019-09-09","index":3050,"close":194.39,"high":203.76,"low":194.06,"open":203.51,"volume":3878600},{"timestamp":1568122200,"date":"2019-09-10","index":3051,"close":193.26,"high":194.29,"low":190.9,"open":194.29,"volume":2538300},{"timestamp":1568208600,"date":"2019-09-11","index":3052,"close":196.41,"high":198.78,"low":192,"open":193.02,"volume":2173600},{"timestamp":1568295000,"date":"2019-09-12","index":3053,"close":198.73,"high":201.55,"low":196.88,"open":198.17,"volume":2322500},{"timestamp":1568381400,"date":"2019-09-13","index":3054,"close":195.18,"high":199.42,"low":194.86,"open":198.8,"volume":1512700},{"timestamp":1568640600,"date":"2019-09-16","index":3055,"close":193.7,"high":194.91,"low":192.12,"open":194.16,"volume":1310800},{"timestamp":1568727000,"date":"2019-09-17","index":3056,"close":195.47,"high":197.33,"low":193.38,"open":193.5,"volume":1201900},{"timestamp":1568813400,"date":"2019-09-18","index":3057,"close":195.36,"high":197.16,"low":192.65,"open":195.46,"volume":1410500},{"timestamp":1568899800,"date":"2019-09-19","index":3058,"close":193.61,"high":196.06,"low":193.17,"open":195.7,"volume":1319300}]},{"date":"2019-06-12","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1559050200,"date":"2019-05-28","index":2978,"close":173.55,"high":176.04,"low":173.02,"open":173.11,"volume":2222300},{"timestamp":1559136600,"date":"2019-05-29","index":2979,"close":161.59,"high":172.8,"low":160.88,"open":172.44,"volume":4857100},{"timestamp":1559223000,"date":"2019-05-30","index":2980,"close":163.85,"high":165.29,"low":161.57,"open":161.57,"volume":1915300},{"timestamp":1559309400,"date":"2019-05-31","index":2981,"close":165.59,"high":165.63,"low":160.88,"open":161.05,"volume":1663700},{"timestamp":1559568600,"date":"2019-06-03","index":2982,"close":163.87,"high":167.5,"low":162.29,"open":165.83,"volume":1634900},{"timestamp":1559655000,"date":"2019-06-04","index":2983,"close":169,"high":169.36,"low":165.02,"open":165.4,"volume":1273600},{"timestamp":1559741400,"date":"2019-06-05","index":2984,"close":173.52,"high":173.82,"low":169.38,"open":170.14,"volume":1814500},{"timestamp":1559827800,"date":"2019-06-06","index":2985,"close":170.38,"high":173.54,"low":169.71,"open":173.51,"volume":1685700},{"timestamp":1559914200,"date":"2019-06-07","index":2986,"close":172.49,"high":172.8,"low":169.59,"open":171.66,"volume":1846600},{"timestamp":1560173400,"date":"2019-06-10","index":2987,"close":171.35,"high":176.38,"low":170.98,"open":174.34,"volume":1930900},{"timestamp":1560259800,"date":"2019-06-11","index":2988,"close":171.63,"high":173.94,"low":170.31,"open":172.31,"volume":2016200}],"post":[{"timestamp":1560346200,"date":"2019-06-12","index":2989,"close":170.89,"high":173.45,"low":169.29,"open":171.93,"volume":5417600},{"timestamp":1560432600,"date":"2019-06-13","index":2990,"close":174.52,"high":182.89,"low":172.5,"open":181.99,"volume":11076700},{"timestamp":1560519000,"date":"2019-06-14","index":2991,"close":176.71,"high":177.72,"low":171.6,"open":173.04,"volume":3635700},{"timestamp":1560778200,"date":"2019-06-17","index":2992,"close":183.34,"high":184.68,"low":177.09,"open":177.74,"volume":3987500},{"timestamp":1560864600,"date":"2019-06-18","index":2993,"close":188.03,"high":188.8,"low":184.45,"open":185.57,"volume":3034100},{"timestamp":1560951000,"date":"2019-06-19","index":2994,"close":187.1,"high":189,"low":186.09,"open":188.1,"volume":1827600},{"timestamp":1561037400,"date":"2019-06-20","index":2995,"close":186.5,"high":190.52,"low":185.37,"open":189.2,"volume":2366000},{"timestamp":1561123800,"date":"2019-06-21","index":2996,"close":181.87,"high":184.8,"low":180.85,"open":184.6,"volume":4115900},{"timestamp":1561383000,"date":"2019-06-24","index":2997,"close":182.64,"high":184.31,"low":181.55,"open":182.16,"volume":2053200},{"timestamp":1561469400,"date":"2019-06-25","index":2998,"close":177.26,"high":182.89,"low":175.17,"open":182.64,"volume":2708600},{"timestamp":1561555800,"date":"2019-06-26","index":2999,"close":177.31,"high":180.74,"low":177.03,"open":178.08,"volume":1944500}]},{"date":"2019-03-27","estimated":1.74,"reported":1.85,"pre":[{"timestamp":1552397400,"date":"2019-03-12","index":2925,"close":145.79,"high":146.06,"low":142.67,"open":145.28,"volume":2090100},{"timestamp":1552483800,"date":"2019-03-13","index":2926,"close":145.41,"high":147.71,"low":145.25,"open":146.15,"volume":1309800},{"timestamp":1552570200,"date":"2019-03-14","index":2927,"close":144.18,"high":145.09,"low":141.01,"open":145.09,"volume":2284200},{"timestamp":1552656600,"date":"2019-03-15","index":2928,"close":141.79,"high":145.48,"low":141.55,"open":145.23,"volume":2251100},{"timestamp":1552915800,"date":"2019-03-18","index":2929,"close":144.33,"high":144.49,"low":141.51,"open":141.65,"volume":1587700},{"timestamp":1553002200,"date":"2019-03-19","index":2930,"close":144.99,"high":146.3,"low":143.77,"open":144.66,"volume":1176500},{"timestamp":1553088600,"date":"2019-03-20","index":2931,"close":144.35,"high":145.5,"low":142.13,"open":145.42,"volume":1267900},{"timestamp":1553175000,"date":"2019-03-21","index":2932,"close":148.91,"high":149.55,"low":144.54,"open":144.64,"volume":1672900},{"timestamp":1553261400,"date":"2019-03-22","index":2933,"close":143.21,"high":147.63,"low":142.24,"open":145.73,"volume":2644600},{"timestamp":1553520600,"date":"2019-03-25","index":2934,"close":146.58,"high":147.37,"low":141.34,"open":142.91,"volume":2539900},{"timestamp":1553607000,"date":"2019-03-26","index":2935,"close":143.56,"high":148.43,"low":142.8,"open":148.01,"volume":3010800}],"post":[{"timestamp":1553693400,"date":"2019-03-27","index":2936,"close":146.8,"high":146.86,"low":143.88,"open":144.32,"volume":5524400},{"timestamp":1553779800,"date":"2019-03-28","index":2937,"close":167.54,"high":171.45,"low":166.1,"open":169.15,"volume":14698300},{"timestamp":1553866200,"date":"2019-03-29","index":2938,"close":163.87,"high":168.3,"low":162.95,"open":165.91,"volume":7223700},{"timestamp":1554125400,"date":"2019-04-01","index":2939,"close":165.52,"high":167.2,"low":163.22,"open":164.76,"volume":3958200},{"timestamp":1554211800,"date":"2019-04-02","index":2940,"close":165.47,"high":166.7,"low":164.01,"open":165.61,"volume":2207600},{"timestamp":1554298200,"date":"2019-04-03","index":2941,"close":166.21,"high":167.5,"low":163.95,"open":165.6,"volume":1827900},{"timestamp":1554384600,"date":"2019-04-04","index":2942,"close":171.37,"high":171.69,"low":166.15,"open":166.27,"volume":2790400},{"timestamp":1554471000,"date":"2019-04-05","index":2943,"close":169.37,"high":172.9,"low":168.84,"open":172.04,"volume":1951900},{"timestamp":1554730200,"date":"2019-04-08","index":2944,"close":169.77,"high":170.4,"low":168.36,"open":168.78,"volume":2135300},{"timestamp":1554816600,"date":"2019-04-09","index":2945,"close":167.52,"high":169.8,"low":165.53,"open":169.41,"volume":2475600},{"timestamp":1554903000,"date":"2019-04-10","index":2946,"close":167.46,"high":169.82,"low":166.68,"open":168.3,"volume":1573800}]},{"date":"2018-12-06","estimated":0.7,"reported":0.75,"pre":[{"timestamp":1542637800,"date":"2018-11-19","index":2850,"close":126.99,"high":135.88,"low":126.62,"open":134.5,"volume":2698700},{"timestamp":1542724200,"date":"2018-11-20","index":2851,"close":121.39,"high":124.95,"low":118.52,"open":119.45,"volume":3049400},{"timestamp":1542810600,"date":"2018-11-21","index":2852,"close":123.88,"high":124.63,"low":121.87,"open":122.19,"volume":1888100},{"timestamp":1542983400,"date":"2018-11-23","index":2853,"close":120.86,"high":124.01,"low":120.61,"open":122.5,"volume":841400},{"timestamp":1543242600,"date":"2018-11-26","index":2854,"close":123.76,"high":125.42,"low":121.87,"open":122.04,"volume":3322100},{"timestamp":1543329000,"date":"2018-11-27","index":2855,"close":122.77,"high":124.34,"low":121.4,"open":122.9,"volume":1465000},{"timestamp":1543415400,"date":"2018-11-28","index":2856,"close":128.99,"high":129.29,"low":123.94,"open":123.94,"volume":2213300},{"timestamp":1543501800,"date":"2018-11-29","index":2857,"close":129.46,"high":130.44,"low":126.84,"open":128.03,"volume":2087000},{"timestamp":1543588200,"date":"2018-11-30","index":2858,"close":132.55,"high":133.26,"low":129.25,"open":129.25,"volume":2660400},{"timestamp":1543847400,"date":"2018-12-03","index":2859,"close":139.89,"high":140.08,"low":134.1,"open":137,"volume":3654000},{"timestamp":1543933800,"date":"2018-12-04","index":2860,"close":133.62,"high":139.58,"low":131.32,"open":139.5,"volume":3244300}],"post":[{"timestamp":1544106600,"date":"2018-12-06","index":2861,"close":131.44,"high":134.71,"low":126.56,"open":133,"volume":5622300},{"timestamp":1544193000,"date":"2018-12-07","index":2862,"close":113.87,"high":136.26,"low":113.61,"open":132,"volume":8058700},{"timestamp":1544452200,"date":"2018-12-10","index":2863,"close":115.01,"high":116.59,"low":112.37,"open":113.35,"volume":3938200},{"timestamp":1544538600,"date":"2018-12-11","index":2864,"close":116.85,"high":119.93,"low":115.8,"open":117.03,"volume":3047000},{"timestamp":1544625000,"date":"2018-12-12","index":2865,"close":122.65,"high":123.53,"low":118.5,"open":120.21,"volume":4589200},{"timestamp":1544711400,"date":"2018-12-13","index":2866,"close":120.2,"high":125.8,"low":118.15,"open":122.99,"volume":4675300},{"timestamp":1544797800,"date":"2018-12-14","index":2867,"close":119.12,"high":122.15,"low":117.61,"open":118.43,"volume":2954000},{"timestamp":1545057000,"date":"2018-12-17","index":2868,"close":118.87,"high":122,"low":117.5,"open":119.83,"volume":3901500},{"timestamp":1545143400,"date":"2018-12-18","index":2869,"close":119.2,"high":122.41,"low":118.38,"open":120.02,"volume":3708800},{"timestamp":1545229800,"date":"2018-12-19","index":2870,"close":115.71,"high":120.77,"low":114.15,"open":119.52,"volume":2759200},{"timestamp":1545316200,"date":"2018-12-20","index":2871,"close":115.01,"high":118.21,"low":111.34,"open":114.83,"volume":3271600}]},{"date":"2018-08-30","estimated":0.49,"reported":0.71,"pre":[{"timestamp":1534339800,"date":"2018-08-15","index":2783,"close":126.45,"high":128.9,"low":125.06,"open":128.9,"volume":1320700},{"timestamp":1534426200,"date":"2018-08-16","index":2784,"close":129.47,"high":130.48,"low":127.17,"open":129.2,"volume":1336400},{"timestamp":1534512600,"date":"2018-08-17","index":2785,"close":130.19,"high":130.9,"low":129.08,"open":130.25,"volume":1061600},{"timestamp":1534771800,"date":"2018-08-20","index":2786,"close":136.67,"high":137.19,"low":130.31,"open":130.93,"volume":2691700},{"timestamp":1534858200,"date":"2018-08-21","index":2787,"close":135.61,"high":139.64,"low":134.69,"open":137.3,"volume":1593600},{"timestamp":1534944600,"date":"2018-08-22","index":2788,"close":135.48,"high":138.24,"low":135.38,"open":136.28,"volume":1294300},{"timestamp":1535031000,"date":"2018-08-23","index":2789,"close":136.2,"high":137.57,"low":134.61,"open":135.49,"volume":1049500},{"timestamp":1535117400,"date":"2018-08-24","index":2790,"close":138.76,"high":140.33,"low":136.68,"open":137.15,"volume":1884400},{"timestamp":1535376600,"date":"2018-08-27","index":2791,"close":138.16,"high":140.42,"low":137.79,"open":139.22,"volume":1469300},{"timestamp":1535463000,"date":"2018-08-28","index":2792,"close":138.68,"high":139.27,"low":137.12,"open":138.32,"volume":1907700},{"timestamp":1535549400,"date":"2018-08-29","index":2793,"close":138.7,"high":138.94,"low":135.08,"open":138.7,"volume":2154600}],"post":[{"timestamp":1535635800,"date":"2018-08-30","index":2794,"close":137,"high":138.38,"low":135.69,"open":137.8,"volume":4293400},{"timestamp":1535722200,"date":"2018-08-31","index":2795,"close":154.93,"high":159.79,"low":153.01,"open":153.3,"volume":14304200},{"timestamp":1536067800,"date":"2018-09-04","index":2796,"close":157.29,"high":160,"low":154.71,"open":154.86,"volume":4466300},{"timestamp":1536154200,"date":"2018-09-05","index":2797,"close":152.74,"high":157.29,"low":152.08,"open":157.17,"volume":2638400},{"timestamp":1536240600,"date":"2018-09-06","index":2798,"close":151,"high":154.97,"low":150.78,"open":153.57,"volume":2365600},{"timestamp":1536327000,"date":"2018-09-07","index":2799,"close":150.82,"high":153.99,"low":150.59,"open":150.74,"volume":2052400},{"timestamp":1536586200,"date":"2018-09-10","index":2800,"close":154.11,"high":154.78,"low":151.5,"open":151.5,"volume":1365500},{"timestamp":1536672600,"date":"2018-09-11","index":2801,"close":153.23,"high":155.25,"low":152.2,"open":154.17,"volume":1486500},{"timestamp":1536759000,"date":"2018-09-12","index":2802,"close":153.01,"high":154.07,"low":150.87,"open":153.3,"volume":1372300},{"timestamp":1536845400,"date":"2018-09-13","index":2803,"close":154.6,"high":154.82,"low":152.2,"open":153.16,"volume":1275800},{"timestamp":1536931800,"date":"2018-09-14","index":2804,"close":153.71,"high":155.64,"low":152.47,"open":154.73,"volume":1193300}]},{"date":"2018-05-31","estimated":0.46,"reported":0.55,"pre":[{"timestamp":1526391000,"date":"2018-05-15","index":2719,"close":98.95,"high":99.91,"low":97.78,"open":98.21,"volume":1135900},{"timestamp":1526477400,"date":"2018-05-16","index":2720,"close":101.65,"high":101.94,"low":99,"open":99.4,"volume":1430100},{"timestamp":1526563800,"date":"2018-05-17","index":2721,"close":102,"high":103.04,"low":101.37,"open":101.72,"volume":1106700},{"timestamp":1526650200,"date":"2018-05-18","index":2722,"close":102.82,"high":103.12,"low":101.5,"open":101.5,"volume":1684800},{"timestamp":1526909400,"date":"2018-05-21","index":2723,"close":103.74,"high":105.26,"low":103.16,"open":103.49,"volume":1864800},{"timestamp":1526995800,"date":"2018-05-22","index":2724,"close":102.88,"high":104.13,"low":102.75,"open":103.75,"volume":1806900},{"timestamp":1527082200,"date":"2018-05-23","index":2725,"close":105.27,"high":106.54,"low":102.02,"open":102.55,"volume":2691200},{"timestamp":1527168600,"date":"2018-05-24","index":2726,"close":106.41,"high":106.68,"low":104.87,"open":105.06,"volume":1763700},{"timestamp":1527255000,"date":"2018-05-25","index":2727,"close":106.18,"high":107.49,"low":105.76,"open":107.04,"volume":1536600},{"timestamp":1527600600,"date":"2018-05-29","index":2728,"close":105.68,"high":107.68,"low":105.51,"open":106.25,"volume":2100700},{"timestamp":1527687000,"date":"2018-05-30","index":2729,"close":105.63,"high":106.98,"low":104.6,"open":105.94,"volume":3369700}],"post":[{"timestamp":1527773400,"date":"2018-05-31","index":2730,"close":105.05,"high":106.46,"low":103.8,"open":106.15,"volume":4994800},{"timestamp":1527859800,"date":"2018-06-01","index":2731,"close":122.19,"high":123.84,"low":113.2,"open":113.95,"volume":14155500},{"timestamp":1528119000,"date":"2018-06-04","index":2732,"close":124.98,"high":125.1,"low":121.53,"open":122.62,"volume":3986200},{"timestamp":1528205400,"date":"2018-06-05","index":2733,"close":124.05,"high":125.77,"low":123.92,"open":124.7,"volume":2776300},{"timestamp":1528291800,"date":"2018-06-06","index":2734,"close":124.19,"high":126.85,"low":123.88,"open":124.17,"volume":2471300},{"timestamp":1528378200,"date":"2018-06-07","index":2735,"close":122.7,"high":126.47,"low":122.22,"open":124.7,"volume":2647600},{"timestamp":1528464600,"date":"2018-06-08","index":2736,"close":122.02,"high":122.95,"low":120.59,"open":121.47,"volume":3347500},{"timestamp":1528723800,"date":"2018-06-11","index":2737,"close":122.37,"high":122.75,"low":120.55,"open":122.72,"volume":2779800},{"timestamp":1528810200,"date":"2018-06-12","index":2738,"close":124.96,"high":125.23,"low":122.15,"open":122.52,"volume":1959000},{"timestamp":1528896600,"date":"2018-06-13","index":2739,"close":125.13,"high":127.34,"low":124.68,"open":125.38,"volume":3320800},{"timestamp":1528983000,"date":"2018-06-14","index":2740,"close":125.88,"high":126.42,"low":124.64,"open":125.09,"volume":2075800}]},{"date":"2018-03-27","estimated":1.27,"reported":1.33,"pre":[{"timestamp":1520861400,"date":"2018-03-12","index":2674,"close":80.33,"high":81.64,"low":79.61,"open":81.17,"volume":1528200},{"timestamp":1520947800,"date":"2018-03-13","index":2675,"close":79.8,"high":81.55,"low":79.79,"open":80.97,"volume":1632900},{"timestamp":1521034200,"date":"2018-03-14","index":2676,"close":80.75,"high":80.95,"low":78.66,"open":79.95,"volume":2110500},{"timestamp":1521120600,"date":"2018-03-15","index":2677,"close":79.61,"high":81.63,"low":79.4,"open":80.73,"volume":985300},{"timestamp":1521207000,"date":"2018-03-16","index":2678,"close":80.76,"high":81.46,"low":79.47,"open":79.47,"volume":1233400},{"timestamp":1521466200,"date":"2018-03-19","index":2679,"close":80.28,"high":81.03,"low":79.78,"open":81.03,"volume":1144100},{"timestamp":1521552600,"date":"2018-03-20","index":2680,"close":81.48,"high":81.59,"low":80.02,"open":80.25,"volume":1137200},{"timestamp":1521639000,"date":"2018-03-21","index":2681,"close":80.7,"high":81.87,"low":80.31,"open":81.48,"volume":1685800},{"timestamp":1521725400,"date":"2018-03-22","index":2682,"close":81.1,"high":81.29,"low":80,"open":80,"volume":1706400},{"timestamp":1521811800,"date":"2018-03-23","index":2683,"close":79.51,"high":81.62,"low":79.26,"open":81.1,"volume":2183200},{"timestamp":1522071000,"date":"2018-03-26","index":2684,"close":80.34,"high":80.52,"low":78.32,"open":80.19,"volume":2603700}],"post":[{"timestamp":1522157400,"date":"2018-03-27","index":2685,"close":78.71,"high":80.71,"low":77.97,"open":80.53,"volume":4006500},{"timestamp":1522243800,"date":"2018-03-28","index":2686,"close":85.96,"high":87.98,"low":83.06,"open":84.25,"volume":10706800},{"timestamp":1522330200,"date":"2018-03-29","index":2687,"close":89.12,"high":89.54,"low":86.32,"open":86.79,"volume":4849400},{"timestamp":1522675800,"date":"2018-04-02","index":2688,"close":87.27,"high":90.25,"low":86.65,"open":89.01,"volume":3080800},{"timestamp":1522762200,"date":"2018-04-03","index":2689,"close":88.67,"high":88.99,"low":87.41,"open":87.44,"volume":1974000},{"timestamp":1522848600,"date":"2018-04-04","index":2690,"close":88.24,"high":88.76,"low":87.36,"open":87.99,"volume":2757400},{"timestamp":1522935000,"date":"2018-04-05","index":2691,"close":91.27,"high":91.44,"low":88.24,"open":88.85,"volume":3138500},{"timestamp":1523021400,"date":"2018-04-06","index":2692,"close":89.61,"high":91.35,"low":88.69,"open":91.08,"volume":3203300},{"timestamp":1523280600,"date":"2018-04-09","index":2693,"close":89.64,"high":90.85,"low":89.35,"open":90,"volume":1625900},{"timestamp":1523367000,"date":"2018-04-10","index":2694,"close":91.01,"high":91.19,"low":90.07,"open":90.38,"volume":939300},{"timestamp":1523453400,"date":"2018-04-11","index":2695,"close":91.08,"high":91.84,"low":90.51,"open":90.66,"volume":1606200}]},{"date":"2017-12-06","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1511188200,"date":"2017-11-20","index":2599,"close":66.88,"high":67.08,"low":65.8,"open":66.29,"volume":1049900},{"timestamp":1511274600,"date":"2017-11-21","index":2600,"close":66.58,"high":67.03,"low":66.16,"open":66.96,"volume":1069600},{"timestamp":1511361000,"date":"2017-11-22","index":2601,"close":66.8,"high":67.25,"low":66.33,"open":66.4,"volume":897500},{"timestamp":1511533800,"date":"2017-11-24","index":2602,"close":66.79,"high":67.41,"low":66.42,"open":67.01,"volume":437800},{"timestamp":1511793000,"date":"2017-11-27","index":2603,"close":66.13,"high":67.57,"low":65.91,"open":67.09,"volume":1473500},{"timestamp":1511879400,"date":"2017-11-28","index":2604,"close":67.37,"high":67.6,"low":66.08,"open":66.24,"volume":1400200},{"timestamp":1511965800,"date":"2017-11-29","index":2605,"close":66.87,"high":68.59,"low":66.57,"open":67.58,"volume":2588100},{"timestamp":1512052200,"date":"2017-11-30","index":2606,"close":66.96,"high":68.27,"low":66.55,"open":67,"volume":2181800},{"timestamp":1512138600,"date":"2017-12-01","index":2607,"close":67.22,"high":67.38,"low":65.87,"open":66.78,"volume":1795400},{"timestamp":1512397800,"date":"2017-12-04","index":2608,"close":67.22,"high":68.49,"low":67.16,"open":68.35,"volume":1902000},{"timestamp":1512484200,"date":"2017-12-05","index":2609,"close":66.36,"high":67.45,"low":65.3,"open":67.03,"volume":1859500}],"post":[{"timestamp":1512570600,"date":"2017-12-06","index":2610,"close":67.66,"high":67.83,"low":66.05,"open":66.08,"volume":5815200},{"timestamp":1512657000,"date":"2017-12-07","index":2611,"close":72.01,"high":73.84,"low":71.29,"open":73.35,"volume":9129600},{"timestamp":1512743400,"date":"2017-12-08","index":2612,"close":73.77,"high":74.03,"low":72.13,"open":72.48,"volume":3176200},{"timestamp":1513002600,"date":"2017-12-11","index":2613,"close":73.64,"high":74.78,"low":73.22,"open":73.78,"volume":1900000},{"timestamp":1513089000,"date":"2017-12-12","index":2614,"close":74.31,"high":74.99,"low":73.32,"open":73.47,"volume":1750000},{"timestamp":1513175400,"date":"2017-12-13","index":2615,"close":74.19,"high":74.79,"low":73.74,"open":74.21,"volume":934500},{"timestamp":1513261800,"date":"2017-12-14","index":2616,"close":74.78,"high":75.95,"low":74.03,"open":75.6,"volume":2038300},{"timestamp":1513348200,"date":"2017-12-15","index":2617,"close":75.82,"high":76.01,"low":74.89,"open":75.3,"volume":2097400},{"timestamp":1513607400,"date":"2017-12-18","index":2618,"close":76.55,"high":76.98,"low":76,"open":76.45,"volume":1978200},{"timestamp":1513693800,"date":"2017-12-19","index":2619,"close":76.57,"high":77.22,"low":76.41,"open":77,"volume":1410700},{"timestamp":1513780200,"date":"2017-12-20","index":2620,"close":76.88,"high":77.28,"low":76.54,"open":76.87,"volume":1185400}]},{"date":"2017-08-31","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1502890200,"date":"2017-08-16","index":2532,"close":59.76,"high":59.99,"low":59.2,"open":59.96,"volume":1105200},{"timestamp":1502976600,"date":"2017-08-17","index":2533,"close":58.96,"high":59.83,"low":58.92,"open":59.56,"volume":1117000},{"timestamp":1503063000,"date":"2017-08-18","index":2534,"close":58.13,"high":58.92,"low":57.61,"open":58.44,"volume":1684800},{"timestamp":1503322200,"date":"2017-08-21","index":2535,"close":59.44,"high":60.47,"low":57.96,"open":59.67,"volume":4223200},{"timestamp":1503408600,"date":"2017-08-22","index":2536,"close":59.8,"high":60.08,"low":59.45,"open":59.83,"volume":1461200},{"timestamp":1503495000,"date":"2017-08-23","index":2537,"close":60.34,"high":60.5,"low":59.44,"open":59.53,"volume":1240300},{"timestamp":1503581400,"date":"2017-08-24","index":2538,"close":60.02,"high":61.48,"low":59.81,"open":60.75,"volume":1898500},{"timestamp":1503667800,"date":"2017-08-25","index":2539,"close":60.21,"high":60.83,"low":59.85,"open":60.22,"volume":1195900},{"timestamp":1503927000,"date":"2017-08-28","index":2540,"close":60.13,"high":61.11,"low":59.76,"open":60.69,"volume":1364700},{"timestamp":1504013400,"date":"2017-08-29","index":2541,"close":58.32,"high":60.16,"low":58.24,"open":59.91,"volume":3084700},{"timestamp":1504099800,"date":"2017-08-30","index":2542,"close":57.61,"high":58.9,"low":56.87,"open":58.46,"volume":4685800}],"post":[{"timestamp":1504186200,"date":"2017-08-31","index":2543,"close":57.55,"high":58.32,"low":56.56,"open":57.77,"volume":7728300},{"timestamp":1504272600,"date":"2017-09-01","index":2544,"close":61.69,"high":62.58,"low":60.5,"open":61.22,"volume":11466100},{"timestamp":1504618200,"date":"2017-09-05","index":2545,"close":61.56,"high":62.18,"low":60.38,"open":62.09,"volume":3698200},{"timestamp":1504704600,"date":"2017-09-06","index":2546,"close":61.49,"high":61.99,"low":60.56,"open":61.48,"volume":2257000},{"timestamp":1504791000,"date":"2017-09-07","index":2547,"close":61.3,"high":61.61,"low":60.41,"open":61.5,"volume":1770000},{"timestamp":1504877400,"date":"2017-09-08","index":2548,"close":62.34,"high":63,"low":60.69,"open":61.02,"volume":3571200},{"timestamp":1505136600,"date":"2017-09-11","index":2549,"close":61.89,"high":63.08,"low":61.86,"open":62.48,"volume":1754200},{"timestamp":1505223000,"date":"2017-09-12","index":2550,"close":61.79,"high":62.28,"low":61.33,"open":62.19,"volume":1100200},{"timestamp":1505309400,"date":"2017-09-13","index":2551,"close":61.5,"high":62.12,"low":61.31,"open":61.72,"volume":1163600},{"timestamp":1505395800,"date":"2017-09-14","index":2552,"close":61.12,"high":61.36,"low":59.79,"open":61.25,"volume":1943000},{"timestamp":1505482200,"date":"2017-09-15","index":2553,"close":60.6,"high":61.38,"low":60,"open":61.23,"volume":2418000}]},{"date":"2017-06-01","estimated":0.27,"reported":0.32,"pre":[{"timestamp":1494941400,"date":"2017-05-16","index":2468,"close":50.04,"high":51.18,"low":49.56,"open":51,"volume":4429200},{"timestamp":1495027800,"date":"2017-05-17","index":2469,"close":49.14,"high":49.79,"low":48.61,"open":49.66,"volume":3325100},{"timestamp":1495114200,"date":"2017-05-18","index":2470,"close":49.23,"high":49.6,"low":48.74,"open":49.07,"volume":2048000},{"timestamp":1495200600,"date":"2017-05-19","index":2471,"close":49.29,"high":49.76,"low":48.1,"open":49.35,"volume":3919500},{"timestamp":1495459800,"date":"2017-05-22","index":2472,"close":49.51,"high":50.12,"low":49.3,"open":49.65,"volume":1913600},{"timestamp":1495546200,"date":"2017-05-23","index":2473,"close":48.8,"high":49.68,"low":48.46,"open":49.58,"volume":2651700},{"timestamp":1495632600,"date":"2017-05-24","index":2474,"close":48.78,"high":49.15,"low":48.43,"open":48.8,"volume":3253700},{"timestamp":1495719000,"date":"2017-05-25","index":2475,"close":48.69,"high":49.83,"low":48.65,"open":49.19,"volume":2365000},{"timestamp":1495805400,"date":"2017-05-26","index":2476,"close":48.23,"high":48.76,"low":48.03,"open":48.52,"volume":3020900},{"timestamp":1496151000,"date":"2017-05-30","index":2477,"close":47.91,"high":48.59,"low":47.64,"open":48.39,"volume":3877900},{"timestamp":1496237400,"date":"2017-05-31","index":2478,"close":48.27,"high":48.42,"low":47.26,"open":48.02,"volume":4010800}],"post":[{"timestamp":1496323800,"date":"2017-06-01","index":2479,"close":48.67,"high":49.2,"low":47.73,"open":48.27,"volume":8408400},{"timestamp":1496410200,"date":"2017-06-02","index":2480,"close":54.29,"high":56.85,"low":54.06,"open":56.41,"volume":22797700},{"timestamp":1496669400,"date":"2017-06-05","index":2481,"close":52.9,"high":54.09,"low":52.73,"open":54,"volume":6271400},{"timestamp":1496755800,"date":"2017-06-06","index":2482,"close":52.05,"high":52.62,"low":51.52,"open":52.38,"volume":3972300},{"timestamp":1496842200,"date":"2017-06-07","index":2483,"close":52.25,"high":52.67,"low":51.92,"open":52.11,"volume":2331000},{"timestamp":1496928600,"date":"2017-06-08","index":2484,"close":51.72,"high":53,"low":51.7,"open":52.24,"volume":1843800},{"timestamp":1497015000,"date":"2017-06-09","index":2485,"close":51.7,"high":52.19,"low":51.3,"open":51.67,"volume":3143900},{"timestamp":1497274200,"date":"2017-06-12","index":2486,"close":51.9,"high":52.3,"low":51.3,"open":51.54,"volume":2176400},{"timestamp":1497360600,"date":"2017-06-13","index":2487,"close":52.39,"high":52.59,"low":51.79,"open":52.13,"volume":2148900},{"timestamp":1497447000,"date":"2017-06-14","index":2488,"close":53.09,"high":53.92,"low":52.87,"open":53.25,"volume":2953200},{"timestamp":1497533400,"date":"2017-06-15","index":2489,"close":53.13,"high":53.3,"low":52.3,"open":52.77,"volume":1829000}]},{"date":"2017-03-29","estimated":1.01,"reported":1,"pre":[{"timestamp":1489498200,"date":"2017-03-14","index":2424,"close":63.67,"high":64.17,"low":63.32,"open":63.5,"volume":994100},{"timestamp":1489584600,"date":"2017-03-15","index":2425,"close":63.94,"high":64.1,"low":62.78,"open":64,"volume":1769000},{"timestamp":1489671000,"date":"2017-03-16","index":2426,"close":63.84,"high":64.66,"low":63.75,"open":64.21,"volume":1139900},{"timestamp":1489757400,"date":"2017-03-17","index":2427,"close":64.04,"high":64.24,"low":63.23,"open":64.24,"volume":2101600},{"timestamp":1490016600,"date":"2017-03-20","index":2428,"close":63.79,"high":64.22,"low":63.35,"open":64.13,"volume":1268300},{"timestamp":1490103000,"date":"2017-03-21","index":2429,"close":62.93,"high":64.32,"low":62.57,"open":63.9,"volume":2958600},{"timestamp":1490189400,"date":"2017-03-22","index":2430,"close":62.82,"high":62.92,"low":61.68,"open":61.8,"volume":2340000},{"timestamp":1490275800,"date":"2017-03-23","index":2431,"close":63.08,"high":63.78,"low":62.49,"open":63.19,"volume":1817000},{"timestamp":1490362200,"date":"2017-03-24","index":2432,"close":63.69,"high":63.86,"low":62.52,"open":63.01,"volume":1425800},{"timestamp":1490621400,"date":"2017-03-27","index":2433,"close":64.11,"high":65.04,"low":62.95,"open":63.36,"volume":2638000},{"timestamp":1490707800,"date":"2017-03-28","index":2434,"close":63.68,"high":64.33,"low":63.12,"open":64.25,"volume":2608300}],"post":[{"timestamp":1490794200,"date":"2017-03-29","index":2435,"close":66.3,"high":66.34,"low":64.01,"open":64.27,"volume":9431100},{"timestamp":1490880600,"date":"2017-03-30","index":2436,"close":50.76,"high":52.9,"low":50.5,"open":51.99,"volume":49620300},{"timestamp":1490967000,"date":"2017-03-31","index":2437,"close":51.87,"high":51.99,"low":50.52,"open":51.23,"volume":16826900},{"timestamp":1491226200,"date":"2017-04-03","index":2438,"close":50.92,"high":52.18,"low":50.87,"open":52.11,"volume":7589800},{"timestamp":1491312600,"date":"2017-04-04","index":2439,"close":49.76,"high":50.96,"low":49.43,"open":50.5,"volume":6232700},{"timestamp":1491399000,"date":"2017-04-05","index":2440,"close":49.43,"high":50.54,"low":49.4,"open":49.89,"volume":4784100},{"timestamp":1491485400,"date":"2017-04-06","index":2441,"close":50.78,"high":50.92,"low":49.57,"open":49.6,"volume":5038800},{"timestamp":1491571800,"date":"2017-04-07","index":2442,"close":50.63,"high":51.18,"low":50.51,"open":50.87,"volume":3508000},{"timestamp":1491831000,"date":"2017-04-10","index":2443,"close":52.26,"high":52.69,"low":50.85,"open":50.85,"volume":7674600},{"timestamp":1491917400,"date":"2017-04-11","index":2444,"close":51.7,"high":52.33,"low":51.49,"open":52.16,"volume":2778800},{"timestamp":1492003800,"date":"2017-04-12","index":2445,"close":52.08,"high":53.35,"low":51.85,"open":52.71,"volume":5521600}]},{"date":"2016-12-07","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1479738600,"date":"2016-11-21","index":2348,"close":55.8,"high":56.26,"low":54.83,"open":54.97,"volume":2404200},{"timestamp":1479825000,"date":"2016-11-22","index":2349,"close":58.24,"high":58.42,"low":55.6,"open":55.9,"volume":2799800},{"timestamp":1479911400,"date":"2016-11-23","index":2350,"close":57.91,"high":58.98,"low":57.5,"open":57.91,"volume":1301500},{"timestamp":1480084200,"date":"2016-11-25","index":2351,"close":57.99,"high":58.56,"low":57.71,"open":58.44,"volume":483000},{"timestamp":1480343400,"date":"2016-11-28","index":2352,"close":57.21,"high":58.09,"low":56.6,"open":57.7,"volume":1522200},{"timestamp":1480429800,"date":"2016-11-29","index":2353,"close":58.32,"high":58.75,"low":57.09,"open":57.48,"volume":2857700},{"timestamp":1480516200,"date":"2016-11-30","index":2354,"close":56.99,"high":59.48,"low":56.92,"open":58.48,"volume":1986600},{"timestamp":1480602600,"date":"2016-12-01","index":2355,"close":56.53,"high":58.08,"low":56.45,"open":56.76,"volume":1524900},{"timestamp":1480689000,"date":"2016-12-02","index":2356,"close":55.31,"high":56.45,"low":54.27,"open":54.75,"volume":2691900},{"timestamp":1480948200,"date":"2016-12-05","index":2357,"close":57.12,"high":57.99,"low":55.65,"open":55.66,"volume":4914000},{"timestamp":1481034600,"date":"2016-12-06","index":2358,"close":57.24,"high":58.34,"low":56.73,"open":57.62,"volume":2262100}],"post":[{"timestamp":1481121000,"date":"2016-12-07","index":2359,"close":59.84,"high":60.12,"low":57.45,"open":57.52,"volume":7165100},{"timestamp":1481207400,"date":"2016-12-08","index":2360,"close":68.84,"high":72.7,"low":68.72,"open":70.51,"volume":16476000},{"timestamp":1481293800,"date":"2016-12-09","index":2361,"close":69.3,"high":69.71,"low":68.25,"open":68.84,"volume":3597000},{"timestamp":1481553000,"date":"2016-12-12","index":2362,"close":69.71,"high":70.03,"low":68.75,"open":69.37,"volume":2339800},{"timestamp":1481639400,"date":"2016-12-13","index":2363,"close":68.48,"high":70.74,"low":68.42,"open":69.89,"volume":2492400},{"timestamp":1481725800,"date":"2016-12-14","index":2364,"close":68.64,"high":69.21,"low":68.01,"open":68.09,"volume":1725200},{"timestamp":1481812200,"date":"2016-12-15","index":2365,"close":67.31,"high":69,"low":66.92,"open":69,"volume":1679200},{"timestamp":1481898600,"date":"2016-12-16","index":2366,"close":66.42,"high":67.7,"low":65.86,"open":67.18,"volume":2483900},{"timestamp":1482157800,"date":"2016-12-19","index":2367,"close":66.7,"high":67.44,"low":65.75,"open":66,"volume":1393300},{"timestamp":1482244200,"date":"2016-12-20","index":2368,"close":67.59,"high":68,"low":66.47,"open":66.61,"volume":1268300},{"timestamp":1482330600,"date":"2016-12-21","index":2369,"close":66.97,"high":67.89,"low":66.54,"open":67.24,"volume":1132700}]},{"date":"2016-09-01","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1471440600,"date":"2016-08-17","index":2281,"close":78.54,"high":80.08,"low":77.81,"open":79.97,"volume":1402100},{"timestamp":1471527000,"date":"2016-08-18","index":2282,"close":80.09,"high":80.21,"low":78.2,"open":78.2,"volume":1067400},{"timestamp":1471613400,"date":"2016-08-19","index":2283,"close":80.65,"high":80.97,"low":80.07,"open":80.16,"volume":883600},{"timestamp":1471872600,"date":"2016-08-22","index":2284,"close":80.11,"high":80.79,"low":79.75,"open":80.62,"volume":723200},{"timestamp":1471959000,"date":"2016-08-23","index":2285,"close":80.24,"high":81.05,"low":80,"open":80.51,"volume":976000},{"timestamp":1472045400,"date":"2016-08-24","index":2286,"close":80.18,"high":81.13,"low":79.92,"open":80.23,"volume":1336600},{"timestamp":1472131800,"date":"2016-08-25","index":2287,"close":80.59,"high":81.81,"low":79.98,"open":80.19,"volume":1936100},{"timestamp":1472218200,"date":"2016-08-26","index":2288,"close":78.19,"high":81.24,"low":78.17,"open":80.35,"volume":3088500},{"timestamp":1472477400,"date":"2016-08-29","index":2289,"close":78.26,"high":79.41,"low":77.8,"open":78.32,"volume":2998500},{"timestamp":1472563800,"date":"2016-08-30","index":2290,"close":76.85,"high":78.72,"low":75.98,"open":78.08,"volume":3114600},{"timestamp":1472650200,"date":"2016-08-31","index":2291,"close":76.51,"high":77.97,"low":76.37,"open":76.94,"volume":2404000}],"post":[{"timestamp":1472736600,"date":"2016-09-01","index":2292,"close":76.66,"high":77.58,"low":75.12,"open":75.89,"volume":5500100},{"timestamp":1472823000,"date":"2016-09-02","index":2293,"close":68.57,"high":71.65,"low":68.38,"open":70.58,"volume":17726000},{"timestamp":1473168600,"date":"2016-09-06","index":2294,"close":67.68,"high":68.84,"low":66.97,"open":68.64,"volume":5388000},{"timestamp":1473255000,"date":"2016-09-07","index":2295,"close":68.23,"high":68.27,"low":67.05,"open":67.51,"volume":3403700},{"timestamp":1473341400,"date":"2016-09-08","index":2296,"close":66.08,"high":67.56,"low":65.95,"open":67.22,"volume":3429600},{"timestamp":1473427800,"date":"2016-09-09","index":2297,"close":64.8,"high":65.93,"low":64.71,"open":65.59,"volume":2743000},{"timestamp":1473687000,"date":"2016-09-12","index":2298,"close":66,"high":66.13,"low":64.35,"open":64.43,"volume":2716900},{"timestamp":1473773400,"date":"2016-09-13","index":2299,"close":65.93,"high":66.16,"low":64.56,"open":65.83,"volume":3179000},{"timestamp":1473859800,"date":"2016-09-14","index":2300,"close":66.15,"high":67.4,"low":65.8,"open":66.23,"volume":2444700},{"timestamp":1473946200,"date":"2016-09-15","index":2301,"close":66.05,"high":66.77,"low":65.17,"open":65.75,"volume":1512600},{"timestamp":1474032600,"date":"2016-09-16","index":2302,"close":65.98,"high":66.67,"low":65.76,"open":66.32,"volume":1824400}]},{"date":"2016-06-08","estimated":0.31,"reported":0.3,"pre":[{"timestamp":1464010200,"date":"2016-05-23","index":2221,"close":61.94,"high":63.62,"low":61.72,"open":62.55,"volume":1537000},{"timestamp":1464096600,"date":"2016-05-24","index":2222,"close":63.16,"high":63.5,"low":62.01,"open":62.01,"volume":1554200},{"timestamp":1464183000,"date":"2016-05-25","index":2223,"close":63.15,"high":63.43,"low":62.55,"open":62.79,"volume":1092600},{"timestamp":1464269400,"date":"2016-05-26","index":2224,"close":63.14,"high":63.62,"low":62.64,"open":63.13,"volume":961900},{"timestamp":1464355800,"date":"2016-05-27","index":2225,"close":64.69,"high":64.8,"low":63,"open":63.45,"volume":1239500},{"timestamp":1464701400,"date":"2016-05-31","index":2226,"close":65.03,"high":65.14,"low":63.76,"open":64.69,"volume":2030200},{"timestamp":1464787800,"date":"2016-06-01","index":2227,"close":66.17,"high":66.68,"low":64.45,"open":64.5,"volume":3189800},{"timestamp":1464874200,"date":"2016-06-02","index":2228,"close":67.13,"high":67.35,"low":65.98,"open":66.08,"volume":2561600},{"timestamp":1464960600,"date":"2016-06-03","index":2229,"close":67.24,"high":67.77,"low":66.7,"open":67.49,"volume":1757000},{"timestamp":1465219800,"date":"2016-06-06","index":2230,"close":68.75,"high":68.81,"low":67,"open":67.01,"volume":3129500},{"timestamp":1465306200,"date":"2016-06-07","index":2231,"close":68.14,"high":68.75,"low":66.96,"open":68.55,"volume":5429500}],"post":[{"timestamp":1465392600,"date":"2016-06-08","index":2232,"close":71.48,"high":71.95,"low":67.3,"open":69.04,"volume":10395200},{"timestamp":1465479000,"date":"2016-06-09","index":2233,"close":72.32,"high":72.54,"low":70.6,"open":71.04,"volume":4008500},{"timestamp":1465565400,"date":"2016-06-10","index":2234,"close":70.54,"high":71.73,"low":69.69,"open":71.27,"volume":3144300},{"timestamp":1465824600,"date":"2016-06-13","index":2235,"close":70.21,"high":71.2,"low":70,"open":70.07,"volume":2255300},{"timestamp":1465911000,"date":"2016-06-14","index":2236,"close":70.38,"high":70.7,"low":69.26,"open":70,"volume":1799000},{"timestamp":1465997400,"date":"2016-06-15","index":2237,"close":70.73,"high":71.89,"low":70.31,"open":70.47,"volume":2073900},{"timestamp":1466083800,"date":"2016-06-16","index":2238,"close":71.79,"high":71.83,"low":70.33,"open":70.86,"volume":1960000},{"timestamp":1466170200,"date":"2016-06-17","index":2239,"close":71.71,"high":72.06,"low":71.18,"open":71.73,"volume":1701400},{"timestamp":1466429400,"date":"2016-06-20","index":2240,"close":71.78,"high":73.22,"low":71.7,"open":72.65,"volume":1128100},{"timestamp":1466515800,"date":"2016-06-21","index":2241,"close":71.88,"high":72.38,"low":71.2,"open":71.5,"volume":1050300},{"timestamp":1466602200,"date":"2016-06-22","index":2242,"close":71.36,"high":72.26,"low":71.15,"open":72,"volume":1668300}]},{"date":"2016-03-30","estimated":0.8,"reported":0.85,"pre":[{"timestamp":1457962200,"date":"2016-03-14","index":2172,"close":64.73,"high":64.99,"low":63.94,"open":64.18,"volume":1591200},{"timestamp":1458048600,"date":"2016-03-15","index":2173,"close":62.98,"high":63.72,"low":61.95,"open":63.72,"volume":2220800},{"timestamp":1458135000,"date":"2016-03-16","index":2174,"close":62.28,"high":62.96,"low":61.68,"open":62.96,"volume":1264800},{"timestamp":1458221400,"date":"2016-03-17","index":2175,"close":62.8,"high":63.22,"low":61.5,"open":61.78,"volume":1509500},{"timestamp":1458307800,"date":"2016-03-18","index":2176,"close":62.51,"high":63.42,"low":62.37,"open":62.5,"volume":1722900},{"timestamp":1458567000,"date":"2016-03-21","index":2177,"close":60.21,"high":61.6,"low":58.76,"open":61.39,"volume":3669900},{"timestamp":1458653400,"date":"2016-03-22","index":2178,"close":60.33,"high":60.5,"low":58.81,"open":59.85,"volume":1385300},{"timestamp":1458739800,"date":"2016-03-23","index":2179,"close":60.07,"high":60.81,"low":59.58,"open":59.95,"volume":1330800},{"timestamp":1458826200,"date":"2016-03-24","index":2180,"close":60.89,"high":61.08,"low":59.65,"open":60.37,"volume":1148500},{"timestamp":1459171800,"date":"2016-03-28","index":2181,"close":60.52,"high":61.45,"low":60.07,"open":61.13,"volume":1963500},{"timestamp":1459258200,"date":"2016-03-29","index":2182,"close":61.24,"high":61.72,"low":60.02,"open":60.58,"volume":3932700}],"post":[{"timestamp":1459344600,"date":"2016-03-30","index":2183,"close":67.8,"high":68.45,"low":65.3,"open":65.5,"volume":10801700},{"timestamp":1459431000,"date":"2016-03-31","index":2184,"close":67.71,"high":68.5,"low":66.35,"open":68.19,"volume":3896500},{"timestamp":1459517400,"date":"2016-04-01","index":2185,"close":68.69,"high":68.91,"low":66.96,"open":66.97,"volume":2942200},{"timestamp":1459776600,"date":"2016-04-04","index":2186,"close":67.6,"high":69.73,"low":67.44,"open":68.95,"volume":2696300},{"timestamp":1459863000,"date":"2016-04-05","index":2187,"close":66.73,"high":67.53,"low":66.21,"open":67.16,"volume":1979100},{"timestamp":1459949400,"date":"2016-04-06","index":2188,"close":65.74,"high":66.89,"low":65.13,"open":66.89,"volume":2567400},{"timestamp":1460035800,"date":"2016-04-07","index":2189,"close":64.99,"high":66.4,"low":64.59,"open":65.45,"volume":1884400},{"timestamp":1460122200,"date":"2016-04-08","index":2190,"close":63.75,"high":65.41,"low":62.68,"open":65.28,"volume":2135200},{"timestamp":1460381400,"date":"2016-04-11","index":2191,"close":61.23,"high":64.31,"low":61.04,"open":63.85,"volume":3409900},{"timestamp":1460467800,"date":"2016-04-12","index":2192,"close":61.91,"high":62.48,"low":60.39,"open":61.47,"volume":2582800},{"timestamp":1460554200,"date":"2016-04-13","index":2193,"close":63.25,"high":63.39,"low":61.67,"open":61.96,"volume":1963300}]},{"date":"2015-12-09","estimated":0.37,"reported":0.35,"pre":[{"timestamp":1448289000,"date":"2015-11-23","index":2097,"close":52.77,"high":52.95,"low":48.54,"open":49.52,"volume":5722800},{"timestamp":1448375400,"date":"2015-11-24","index":2098,"close":52.73,"high":53.31,"low":51.19,"open":51.84,"volume":3505900},{"timestamp":1448461800,"date":"2015-11-25","index":2099,"close":52.95,"high":53.72,"low":51.97,"open":53.09,"volume":1992100},{"timestamp":1448634600,"date":"2015-11-27","index":2100,"close":52.5,"high":52.88,"low":51.76,"open":52.85,"volume":891600},{"timestamp":1448893800,"date":"2015-11-30","index":2101,"close":47.82,"high":50,"low":47.54,"open":49.28,"volume":8461100},{"timestamp":1448980200,"date":"2015-12-01","index":2102,"close":49.05,"high":49.2,"low":47.75,"open":48.84,"volume":4428100},{"timestamp":1449066600,"date":"2015-12-02","index":2103,"close":49,"high":49.53,"low":48.55,"open":48.92,"volume":2320700},{"timestamp":1449153000,"date":"2015-12-03","index":2104,"close":49.12,"high":49.7,"low":48.63,"open":49.42,"volume":3281300},{"timestamp":1449239400,"date":"2015-12-04","index":2105,"close":49.18,"high":49.31,"low":46.78,"open":49,"volume":3591300},{"timestamp":1449498600,"date":"2015-12-07","index":2106,"close":51.79,"high":51.93,"low":48.12,"open":49.02,"volume":5749000},{"timestamp":1449585000,"date":"2015-12-08","index":2107,"close":52.16,"high":52.39,"low":50.68,"open":51.27,"volume":5806300}],"post":[{"timestamp":1449671400,"date":"2015-12-09","index":2108,"close":45.32,"high":50.39,"low":45.05,"open":46.94,"volume":19809600},{"timestamp":1449757800,"date":"2015-12-10","index":2109,"close":45.95,"high":46.5,"low":44.62,"open":44.73,"volume":6151500},{"timestamp":1449844200,"date":"2015-12-11","index":2110,"close":46.12,"high":46.64,"low":45.1,"open":45.39,"volume":4326300},{"timestamp":1450103400,"date":"2015-12-14","index":2111,"close":47.79,"high":47.85,"low":45.87,"open":46.09,"volume":3424100},{"timestamp":1450189800,"date":"2015-12-15","index":2112,"close":49.26,"high":49.79,"low":47.51,"open":47.9,"volume":3222500},{"timestamp":1450276200,"date":"2015-12-16","index":2113,"close":49.97,"high":50.7,"low":49.19,"open":49.73,"volume":3937400},{"timestamp":1450362600,"date":"2015-12-17","index":2114,"close":50,"high":51.24,"low":49.75,"open":50.55,"volume":3128400},{"timestamp":1450449000,"date":"2015-12-18","index":2115,"close":50.26,"high":51.07,"low":49.05,"open":49.75,"volume":2731800},{"timestamp":1450708200,"date":"2015-12-21","index":2116,"close":51.9,"high":51.99,"low":50.35,"open":50.37,"volume":2583700},{"timestamp":1450794600,"date":"2015-12-22","index":2117,"close":53.15,"high":53.35,"low":51.58,"open":51.76,"volume":2522500},{"timestamp":1450881000,"date":"2015-12-23","index":2118,"close":52.89,"high":53.96,"low":52.48,"open":53.67,"volume":2052600}]},{"date":"2015-09-10","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1440509400,"date":"2015-08-25","index":2034,"close":58.7,"high":61.9,"low":58.69,"open":61.5,"volume":1859500},{"timestamp":1440595800,"date":"2015-08-26","index":2035,"close":60.31,"high":60.77,"low":59.05,"open":60.33,"volume":2525300},{"timestamp":1440682200,"date":"2015-08-27","index":2036,"close":62.64,"high":63.7,"low":61.3,"open":61.6,"volume":2906200},{"timestamp":1440768600,"date":"2015-08-28","index":2037,"close":63.17,"high":63.48,"low":61.97,"open":62.62,"volume":1455600},{"timestamp":1441027800,"date":"2015-08-31","index":2038,"close":64.01,"high":64.43,"low":63.08,"open":63.08,"volume":2125300},{"timestamp":1441114200,"date":"2015-09-01","index":2039,"close":63.07,"high":63.76,"low":62.22,"open":62.82,"volume":1858800},{"timestamp":1441200600,"date":"2015-09-02","index":2040,"close":65.36,"high":65.48,"low":63.66,"open":63.85,"volume":3224400},{"timestamp":1441287000,"date":"2015-09-03","index":2041,"close":64.95,"high":66.88,"low":64.6,"open":66.05,"volume":3005600},{"timestamp":1441373400,"date":"2015-09-04","index":2042,"close":65.68,"high":66.11,"low":64.32,"open":64.59,"volume":2222700},{"timestamp":1441719000,"date":"2015-09-08","index":2043,"close":65.89,"high":66.99,"low":65.33,"open":66.33,"volume":3117300},{"timestamp":1441805400,"date":"2015-09-09","index":2044,"close":64.05,"high":66.44,"low":61.22,"open":66.39,"volume":4524800}],"post":[{"timestamp":1441891800,"date":"2015-09-10","index":2045,"close":53.54,"high":60.8,"low":52.88,"open":60.07,"volume":31695300},{"timestamp":1441978200,"date":"2015-09-11","index":2046,"close":54.01,"high":54.65,"low":52.91,"open":54.6,"volume":12927100},{"timestamp":1442237400,"date":"2015-09-14","index":2047,"close":53.79,"high":54.78,"low":53.15,"open":53.77,"volume":5080800},{"timestamp":1442323800,"date":"2015-09-15","index":2048,"close":53.37,"high":54,"low":51.96,"open":53.83,"volume":5670900},{"timestamp":1442410200,"date":"2015-09-16","index":2049,"close":54.65,"high":55.35,"low":52.81,"open":53.22,"volume":5056200},{"timestamp":1442496600,"date":"2015-09-17","index":2050,"close":53.83,"high":55.12,"low":53.18,"open":54.86,"volume":3199000},{"timestamp":1442583000,"date":"2015-09-18","index":2051,"close":52.91,"high":54.29,"low":52.64,"open":53.36,"volume":3883800},{"timestamp":1442842200,"date":"2015-09-21","index":2052,"close":53.98,"high":55.77,"low":53.47,"open":54.57,"volume":5421700},{"timestamp":1442928600,"date":"2015-09-22","index":2053,"close":54.72,"high":54.86,"low":53.26,"open":53.27,"volume":3346800},{"timestamp":1443015000,"date":"2015-09-23","index":2054,"close":53.53,"high":55.53,"low":53.16,"open":55.16,"volume":2832600},{"timestamp":1443101400,"date":"2015-09-24","index":2055,"close":52.85,"high":53.14,"low":51.98,"open":53.14,"volume":2787800}]},{"date":"2015-06-09","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1432301400,"date":"2015-05-22","index":1969,"close":61.16,"high":61.49,"low":59.54,"open":60.52,"volume":2901000},{"timestamp":1432647000,"date":"2015-05-26","index":1970,"close":60.27,"high":61.31,"low":59.79,"open":60.32,"volume":2049300},{"timestamp":1432733400,"date":"2015-05-27","index":1971,"close":61.12,"high":61.73,"low":59.3,"open":59.75,"volume":1985800},{"timestamp":1432819800,"date":"2015-05-28","index":1972,"close":61.23,"high":61.75,"low":60.91,"open":61.16,"volume":1266100},{"timestamp":1432906200,"date":"2015-05-29","index":1973,"close":59.79,"high":61.65,"low":59.6,"open":61.09,"volume":2754900},{"timestamp":1433165400,"date":"2015-06-01","index":1974,"close":59.98,"high":60.99,"low":59.71,"open":60.29,"volume":2097200},{"timestamp":1433251800,"date":"2015-06-02","index":1975,"close":59.8,"high":60.65,"low":58.25,"open":60.33,"volume":3876600},{"timestamp":1433338200,"date":"2015-06-03","index":1976,"close":61.27,"high":61.77,"low":59.32,"open":60.02,"volume":2322600},{"timestamp":1433424600,"date":"2015-06-04","index":1977,"close":61.35,"high":61.84,"low":60.05,"open":60.7,"volume":1395600},{"timestamp":1433511000,"date":"2015-06-05","index":1978,"close":63.8,"high":64.05,"low":61.8,"open":61.93,"volume":3549200},{"timestamp":1433770200,"date":"2015-06-08","index":1979,"close":61.52,"high":63.73,"low":60.78,"open":63.5,"volume":5435900}],"post":[{"timestamp":1433856600,"date":"2015-06-09","index":1980,"close":68.27,"high":68.35,"low":64.81,"open":65.71,"volume":16031000},{"timestamp":1433943000,"date":"2015-06-10","index":1981,"close":66.77,"high":68.62,"low":65.7,"open":68.55,"volume":5547300},{"timestamp":1434029400,"date":"2015-06-11","index":1982,"close":66.07,"high":66.18,"low":64.76,"open":65.55,"volume":4759700},{"timestamp":1434115800,"date":"2015-06-12","index":1983,"close":66.48,"high":66.77,"low":65.51,"open":65.6,"volume":1945500},{"timestamp":1434375000,"date":"2015-06-15","index":1984,"close":66.82,"high":67.46,"low":65.82,"open":66.29,"volume":1831100},{"timestamp":1434461400,"date":"2015-06-16","index":1985,"close":67.26,"high":67.63,"low":66.61,"open":67,"volume":1411900},{"timestamp":1434547800,"date":"2015-06-17","index":1986,"close":66.93,"high":67.55,"low":66.64,"open":67.24,"volume":1555400},{"timestamp":1434634200,"date":"2015-06-18","index":1987,"close":66.61,"high":67.64,"low":66.59,"open":67.08,"volume":1468000},{"timestamp":1434720600,"date":"2015-06-19","index":1988,"close":65.99,"high":66.75,"low":65.7,"open":66,"volume":3001100},{"timestamp":1434979800,"date":"2015-06-22","index":1989,"close":66.34,"high":66.91,"low":66,"open":66.37,"volume":1753900},{"timestamp":1435066200,"date":"2015-06-23","index":1990,"close":68.8,"high":68.83,"low":66.72,"open":66.72,"volume":4438700}]},{"date":"2015-03-26","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1426080600,"date":"2015-03-11","index":1918,"close":62.27,"high":62.68,"low":61.75,"open":61.93,"volume":891900},{"timestamp":1426167000,"date":"2015-03-12","index":1919,"close":62.82,"high":63.22,"low":61.66,"open":62.39,"volume":1389000},{"timestamp":1426253400,"date":"2015-03-13","index":1920,"close":63.12,"high":64.1,"low":62.71,"open":63.13,"volume":1746400},{"timestamp":1426512600,"date":"2015-03-16","index":1921,"close":63.61,"high":64,"low":63.21,"open":63.23,"volume":824000},{"timestamp":1426599000,"date":"2015-03-17","index":1922,"close":64.42,"high":64.5,"low":63.37,"open":63.5,"volume":1093500},{"timestamp":1426685400,"date":"2015-03-18","index":1923,"close":64.4,"high":64.64,"low":63.43,"open":64.4,"volume":1280200},{"timestamp":1426771800,"date":"2015-03-19","index":1924,"close":64.4,"high":64.54,"low":63.67,"open":63.75,"volume":1235600},{"timestamp":1426858200,"date":"2015-03-20","index":1925,"close":65.74,"high":66.18,"low":64.31,"open":64.47,"volume":3122800},{"timestamp":1427117400,"date":"2015-03-23","index":1926,"close":63.71,"high":64.55,"low":62.59,"open":64.53,"volume":3780100},{"timestamp":1427203800,"date":"2015-03-24","index":1927,"close":63.3,"high":64.36,"low":63.17,"open":63.31,"volume":2279300},{"timestamp":1427290200,"date":"2015-03-25","index":1928,"close":60.96,"high":63.4,"low":60.69,"open":63.3,"volume":4822000}],"post":[{"timestamp":1427376600,"date":"2015-03-26","index":1929,"close":63.97,"high":66.89,"low":61.8,"open":62.54,"volume":8889000},{"timestamp":1427463000,"date":"2015-03-27","index":1930,"close":64.32,"high":64.5,"low":62.63,"open":63.74,"volume":2901600},{"timestamp":1427722200,"date":"2015-03-30","index":1931,"close":64.83,"high":65.85,"low":64.43,"open":64.43,"volume":1835200},{"timestamp":1427808600,"date":"2015-03-31","index":1932,"close":64.02,"high":65.55,"low":64.01,"open":65.5,"volume":1816400},{"timestamp":1427895000,"date":"2015-04-01","index":1933,"close":63.1,"high":64.3,"low":62.62,"open":64.3,"volume":1608300},{"timestamp":1427981400,"date":"2015-04-02","index":1934,"close":63.35,"high":64.06,"low":62.76,"open":62.84,"volume":1168600},{"timestamp":1428327000,"date":"2015-04-06","index":1935,"close":64.41,"high":65.16,"low":63.4,"open":63.59,"volume":1703700},{"timestamp":1428413400,"date":"2015-04-07","index":1936,"close":66.41,"high":67.33,"low":64.11,"open":64.46,"volume":3183900},{"timestamp":1428499800,"date":"2015-04-08","index":1937,"close":68.71,"high":69.94,"low":67.9,"open":68,"volume":4911500},{"timestamp":1428586200,"date":"2015-04-09","index":1938,"close":69.77,"high":69.9,"low":68.08,"open":68.25,"volume":2672200},{"timestamp":1428672600,"date":"2015-04-10","index":1939,"close":68.86,"high":70,"low":68.84,"open":69.71,"volume":2024600}]},{"date":"2014-12-11","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1416925800,"date":"2014-11-25","index":1847,"close":48.67,"high":49.34,"low":47.15,"open":47.39,"volume":5254300},{"timestamp":1417012200,"date":"2014-11-26","index":1848,"close":48.34,"high":49.2,"low":47.86,"open":49.08,"volume":1749800},{"timestamp":1417185000,"date":"2014-11-28","index":1849,"close":48.19,"high":48.93,"low":48.12,"open":48.63,"volume":968300},{"timestamp":1417444200,"date":"2014-12-01","index":1850,"close":47.04,"high":48.23,"low":46.82,"open":48.19,"volume":2826000},{"timestamp":1417530600,"date":"2014-12-02","index":1851,"close":46.06,"high":47,"low":45.81,"open":46.49,"volume":2137500},{"timestamp":1417617000,"date":"2014-12-03","index":1852,"close":45.71,"high":46.59,"low":45.39,"open":46.06,"volume":2407000},{"timestamp":1417703400,"date":"2014-12-04","index":1853,"close":45.92,"high":47.18,"low":45.6,"open":45.9,"volume":3485500},{"timestamp":1417789800,"date":"2014-12-05","index":1854,"close":45.51,"high":46.11,"low":44.97,"open":45.94,"volume":3049200},{"timestamp":1418049000,"date":"2014-12-08","index":1855,"close":44.93,"high":45.7,"low":44.36,"open":45.53,"volume":3617300},{"timestamp":1418135400,"date":"2014-12-09","index":1856,"close":47.73,"high":47.88,"low":45.71,"open":45.72,"volume":5861000},{"timestamp":1418221800,"date":"2014-12-10","index":1857,"close":46.7,"high":48.72,"low":46.49,"open":48.09,"volume":7331600}],"post":[{"timestamp":1418308200,"date":"2014-12-11","index":1858,"close":50.96,"high":52.17,"low":49.65,"open":49.89,"volume":15884400},{"timestamp":1418394600,"date":"2014-12-12","index":1859,"close":52.95,"high":53.88,"low":50.93,"open":51.09,"volume":9102400},{"timestamp":1418653800,"date":"2014-12-15","index":1860,"close":53.87,"high":54.41,"low":52.65,"open":52.91,"volume":4582100},{"timestamp":1418740200,"date":"2014-12-16","index":1861,"close":52.5,"high":53.84,"low":52.35,"open":53.44,"volume":3204200},{"timestamp":1418826600,"date":"2014-12-17","index":1862,"close":53.24,"high":53.35,"low":52.39,"open":52.57,"volume":2302700},{"timestamp":1418913000,"date":"2014-12-18","index":1863,"close":53.15,"high":54.1,"low":52.57,"open":54,"volume":2580900},{"timestamp":1418999400,"date":"2014-12-19","index":1864,"close":53.5,"high":53.63,"low":52.54,"open":53.14,"volume":2825900},{"timestamp":1419258600,"date":"2014-12-22","index":1865,"close":53.96,"high":54.41,"low":53.55,"open":53.89,"volume":1776500},{"timestamp":1419345000,"date":"2014-12-23","index":1866,"close":54.56,"high":55.16,"low":53.91,"open":53.95,"volume":1933200},{"timestamp":1419431400,"date":"2014-12-24","index":1867,"close":54.4,"high":55,"low":54.08,"open":54.35,"volume":510300},{"timestamp":1419604200,"date":"2014-12-26","index":1868,"close":54.77,"high":55.03,"low":54.31,"open":54.36,"volume":963000}]},{"date":"2014-09-11","estimated":0.29,"reported":0.33,"pre":[{"timestamp":1409059800,"date":"2014-08-26","index":1783,"close":41.67,"high":42.14,"low":40.77,"open":40.87,"volume":2347100},{"timestamp":1409146200,"date":"2014-08-27","index":1784,"close":41.49,"high":41.94,"low":41.28,"open":41.67,"volume":1371600},{"timestamp":1409232600,"date":"2014-08-28","index":1785,"close":40.59,"high":41,"low":40.34,"open":40.64,"volume":1799400},{"timestamp":1409319000,"date":"2014-08-29","index":1786,"close":39.93,"high":40.63,"low":39.7,"open":40.63,"volume":2074900},{"timestamp":1409664600,"date":"2014-09-02","index":1787,"close":40.11,"high":40.28,"low":39.65,"open":40.07,"volume":1948500},{"timestamp":1409751000,"date":"2014-09-03","index":1788,"close":39.13,"high":40.32,"low":39.1,"open":40.2,"volume":2712800},{"timestamp":1409837400,"date":"2014-09-04","index":1789,"close":39.04,"high":39.54,"low":38.97,"open":39.23,"volume":2336000},{"timestamp":1409923800,"date":"2014-09-05","index":1790,"close":39.14,"high":39.21,"low":38.51,"open":38.85,"volume":1925400},{"timestamp":1410183000,"date":"2014-09-08","index":1791,"close":39.07,"high":39.43,"low":39.02,"open":39.16,"volume":2615500},{"timestamp":1410269400,"date":"2014-09-09","index":1792,"close":38.68,"high":39.1,"low":38.55,"open":39.02,"volume":2520200},{"timestamp":1410355800,"date":"2014-09-10","index":1793,"close":38.39,"high":38.72,"low":37.81,"open":38.65,"volume":5105300}],"post":[{"timestamp":1410442200,"date":"2014-09-11","index":1794,"close":43.73,"high":45.49,"low":42.65,"open":43.7,"volume":28289600},{"timestamp":1410528600,"date":"2014-09-12","index":1795,"close":45.19,"high":45.5,"low":43.62,"open":43.68,"volume":8978000},{"timestamp":1410787800,"date":"2014-09-15","index":1796,"close":44.2,"high":45.08,"low":43.71,"open":44.65,"volume":3445300},{"timestamp":1410874200,"date":"2014-09-16","index":1797,"close":43.44,"high":44.3,"low":43.17,"open":43.94,"volume":3033200},{"timestamp":1410960600,"date":"2014-09-17","index":1798,"close":44.01,"high":44.27,"low":43.38,"open":43.42,"volume":2645300},{"timestamp":1411047000,"date":"2014-09-18","index":1799,"close":44.3,"high":44.71,"low":43.86,"open":44.02,"volume":1970000},{"timestamp":1411133400,"date":"2014-09-19","index":1800,"close":43.24,"high":44.77,"low":42.85,"open":44.51,"volume":3291100},{"timestamp":1411392600,"date":"2014-09-22","index":1801,"close":41.73,"high":43.55,"low":41.62,"open":43.47,"volume":2264200},{"timestamp":1411479000,"date":"2014-09-23","index":1802,"close":41.96,"high":42.49,"low":41.52,"open":41.63,"volume":3220500},{"timestamp":1411565400,"date":"2014-09-24","index":1803,"close":42.66,"high":42.83,"low":41.83,"open":42,"volume":1925200},{"timestamp":1411651800,"date":"2014-09-25","index":1804,"close":42.23,"high":42.75,"low":41.66,"open":42.45,"volume":1511500}]},{"date":"2014-06-12","estimated":0.32,"reported":0.34,"pre":[{"timestamp":1401283800,"date":"2014-05-28","index":1720,"close":44.69,"high":45.15,"low":43.98,"open":44.94,"volume":2028200},{"timestamp":1401370200,"date":"2014-05-29","index":1721,"close":44.43,"high":45.25,"low":44.32,"open":45,"volume":1391600},{"timestamp":1401456600,"date":"2014-05-30","index":1722,"close":44.63,"high":45,"low":44,"open":44.73,"volume":1847900},{"timestamp":1401715800,"date":"2014-06-02","index":1723,"close":43.49,"high":44.62,"low":43.14,"open":44.6,"volume":3133500},{"timestamp":1401802200,"date":"2014-06-03","index":1724,"close":43.27,"high":43.89,"low":43.22,"open":43.67,"volume":2281500},{"timestamp":1401888600,"date":"2014-06-04","index":1725,"close":42.98,"high":43.49,"low":42.62,"open":43.19,"volume":2557400},{"timestamp":1401975000,"date":"2014-06-05","index":1726,"close":42.87,"high":44.2,"low":42.79,"open":43.87,"volume":3566200},{"timestamp":1402061400,"date":"2014-06-06","index":1727,"close":44.42,"high":44.63,"low":42.9,"open":43.26,"volume":3971800},{"timestamp":1402320600,"date":"2014-06-09","index":1728,"close":44.99,"high":45.35,"low":44.63,"open":44.89,"volume":3740200},{"timestamp":1402407000,"date":"2014-06-10","index":1729,"close":45.48,"high":46.29,"low":45.12,"open":45.23,"volume":3538800},{"timestamp":1402493400,"date":"2014-06-11","index":1730,"close":44.3,"high":45.79,"low":44.08,"open":45.75,"volume":5857700}],"post":[{"timestamp":1402579800,"date":"2014-06-12","index":1731,"close":37.25,"high":38.5,"low":37,"open":37.23,"volume":36568200},{"timestamp":1402666200,"date":"2014-06-13","index":1732,"close":37.61,"high":37.64,"low":36.26,"open":37.15,"volume":13793200},{"timestamp":1402925400,"date":"2014-06-16","index":1733,"close":38.25,"high":38.3,"low":37.44,"open":37.5,"volume":5504300},{"timestamp":1403011800,"date":"2014-06-17","index":1734,"close":38.71,"high":39.06,"low":38,"open":38.08,"volume":5025100},{"timestamp":1403098200,"date":"2014-06-18","index":1735,"close":39.88,"high":40.3,"low":38.92,"open":39.4,"volume":5506200},{"timestamp":1403184600,"date":"2014-06-19","index":1736,"close":40.27,"high":40.47,"low":39.99,"open":40.2,"volume":4052500},{"timestamp":1403271000,"date":"2014-06-20","index":1737,"close":40.23,"high":40.43,"low":39.98,"open":40.2,"volume":2694200},{"timestamp":1403530200,"date":"2014-06-23","index":1738,"close":41.25,"high":41.94,"low":41.04,"open":41.74,"volume":6328200},{"timestamp":1403616600,"date":"2014-06-24","index":1739,"close":41.11,"high":41.66,"low":40.71,"open":41.02,"volume":3328300},{"timestamp":1403703000,"date":"2014-06-25","index":1740,"close":41.12,"high":41.56,"low":40.8,"open":41,"volume":1898600},{"timestamp":1403789400,"date":"2014-06-26","index":1741,"close":40.49,"high":41.25,"low":40.15,"open":41.11,"volume":2405400}]},{"date":"2014-03-27","estimated":0.72,"reported":0.75,"pre":[{"timestamp":1394631000,"date":"2014-03-12","index":1667,"close":47.13,"high":48.48,"low":46.71,"open":48.45,"volume":4858400},{"timestamp":1394717400,"date":"2014-03-13","index":1668,"close":46.78,"high":47.5,"low":46.43,"open":47.45,"volume":2018900},{"timestamp":1394803800,"date":"2014-03-14","index":1669,"close":46.78,"high":47.6,"low":46.4,"open":46.46,"volume":2016600},{"timestamp":1395063000,"date":"2014-03-17","index":1670,"close":48.04,"high":48.29,"low":47.01,"open":47.11,"volume":2194500},{"timestamp":1395149400,"date":"2014-03-18","index":1671,"close":49.01,"high":49.54,"low":47.88,"open":48.04,"volume":2957300},{"timestamp":1395235800,"date":"2014-03-19","index":1672,"close":50.23,"high":50.94,"low":49.08,"open":49.59,"volume":3943900},{"timestamp":1395322200,"date":"2014-03-20","index":1673,"close":48.74,"high":50.12,"low":48.55,"open":50.02,"volume":2864700},{"timestamp":1395408600,"date":"2014-03-21","index":1674,"close":47.63,"high":48.95,"low":47.49,"open":48.73,"volume":4076700},{"timestamp":1395667800,"date":"2014-03-24","index":1675,"close":49.32,"high":49.6,"low":47.65,"open":47.7,"volume":4243400},{"timestamp":1395754200,"date":"2014-03-25","index":1676,"close":47.99,"high":49.97,"low":47.8,"open":49.46,"volume":3890400},{"timestamp":1395840600,"date":"2014-03-26","index":1677,"close":48.23,"high":49.33,"low":48.2,"open":48.49,"volume":4777000}],"post":[{"timestamp":1395927000,"date":"2014-03-27","index":1678,"close":51.2,"high":52.98,"low":49.82,"open":50.03,"volume":11867800},{"timestamp":1396013400,"date":"2014-03-28","index":1679,"close":51.89,"high":52.57,"low":50.25,"open":51.27,"volume":6767200},{"timestamp":1396272600,"date":"2014-03-31","index":1680,"close":52.59,"high":53.2,"low":51.99,"open":53.03,"volume":3948900},{"timestamp":1396359000,"date":"2014-04-01","index":1681,"close":52.98,"high":53,"low":52.15,"open":52.67,"volume":2597600},{"timestamp":1396445400,"date":"2014-04-02","index":1682,"close":54.41,"high":54.63,"low":52.53,"open":52.97,"volume":3769500},{"timestamp":1396531800,"date":"2014-04-03","index":1683,"close":54.14,"high":55.45,"low":53.7,"open":54.73,"volume":3462600},{"timestamp":1396618200,"date":"2014-04-04","index":1684,"close":54.18,"high":55.18,"low":53.75,"open":54.85,"volume":3825400},{"timestamp":1396877400,"date":"2014-04-07","index":1685,"close":52.62,"high":54.15,"low":51.64,"open":54.06,"volume":3487000},{"timestamp":1396963800,"date":"2014-04-08","index":1686,"close":53.16,"high":53.74,"low":52.37,"open":52.61,"volume":1848500},{"timestamp":1397050200,"date":"2014-04-09","index":1687,"close":54.56,"high":54.74,"low":52.67,"open":53.24,"volume":2557000},{"timestamp":1397136600,"date":"2014-04-10","index":1688,"close":52.57,"high":54.41,"low":52.13,"open":53.8,"volume":2787700}]},{"date":"2013-12-12","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1385476200,"date":"2013-11-26","index":1596,"close":69.29,"high":70.25,"low":68.68,"open":69.52,"volume":1490100},{"timestamp":1385562600,"date":"2013-11-27","index":1597,"close":70.2,"high":70.3,"low":68.75,"open":69.43,"volume":1084500},{"timestamp":1385735400,"date":"2013-11-29","index":1598,"close":69.72,"high":70.75,"low":69.39,"open":70.26,"volume":485700},{"timestamp":1385994600,"date":"2013-12-02","index":1599,"close":71.4,"high":72.22,"low":70.46,"open":70.46,"volume":2356100},{"timestamp":1386081000,"date":"2013-12-03","index":1600,"close":71.56,"high":71.94,"low":70.67,"open":71.38,"volume":1784600},{"timestamp":1386167400,"date":"2013-12-04","index":1601,"close":70.28,"high":71.6,"low":69.91,"open":71.25,"volume":1762500},{"timestamp":1386253800,"date":"2013-12-05","index":1602,"close":70.62,"high":70.79,"low":69.2,"open":69.54,"volume":1774300},{"timestamp":1386340200,"date":"2013-12-06","index":1603,"close":69.84,"high":70.83,"low":69.26,"open":70.7,"volume":1871700},{"timestamp":1386599400,"date":"2013-12-09","index":1604,"close":70.34,"high":70.6,"low":69.53,"open":69.88,"volume":1591800},{"timestamp":1386685800,"date":"2013-12-10","index":1605,"close":69.12,"high":71.88,"low":68.8,"open":71.83,"volume":4940400},{"timestamp":1386772200,"date":"2013-12-11","index":1606,"close":68.35,"high":69.62,"low":67.62,"open":69.24,"volume":3679600}],"post":[{"timestamp":1386858600,"date":"2013-12-12","index":1607,"close":60.39,"high":64.38,"low":60.31,"open":63.15,"volume":25657100},{"timestamp":1386945000,"date":"2013-12-13","index":1608,"close":59.2,"high":60.29,"low":58.54,"open":59.89,"volume":10173500},{"timestamp":1387204200,"date":"2013-12-16","index":1609,"close":57.88,"high":59.77,"low":57.35,"open":59.66,"volume":6497500},{"timestamp":1387290600,"date":"2013-12-17","index":1610,"close":58.67,"high":59.05,"low":57.49,"open":57.8,"volume":4982900},{"timestamp":1387377000,"date":"2013-12-18","index":1611,"close":59.1,"high":59.25,"low":58.05,"open":58.98,"volume":3199300},{"timestamp":1387463400,"date":"2013-12-19","index":1612,"close":58.77,"high":59.55,"low":58.6,"open":58.82,"volume":3134400},{"timestamp":1387549800,"date":"2013-12-20","index":1613,"close":58.8,"high":59.25,"low":58.63,"open":58.85,"volume":2729900},{"timestamp":1387809000,"date":"2013-12-23","index":1614,"close":58.99,"high":59,"low":58.6,"open":58.9,"volume":3526300},{"timestamp":1387895400,"date":"2013-12-24","index":1615,"close":58.98,"high":59.4,"low":58.85,"open":58.86,"volume":1131300},{"timestamp":1388068200,"date":"2013-12-26","index":1616,"close":59.7,"high":59.85,"low":59.23,"open":59.34,"volume":2199800},{"timestamp":1388154600,"date":"2013-12-27","index":1617,"close":59.16,"high":60.25,"low":59.01,"open":59.91,"volume":2298900}]},{"date":"2013-09-12","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1377610200,"date":"2013-08-27","index":1532,"close":69.36,"high":71.94,"low":69.26,"open":71.94,"volume":1725800},{"timestamp":1377696600,"date":"2013-08-28","index":1533,"close":69.28,"high":70,"low":69.19,"open":69.7,"volume":1237000},{"timestamp":1377783000,"date":"2013-08-29","index":1534,"close":71.13,"high":71.9,"low":68.94,"open":69.32,"volume":1819900},{"timestamp":1377869400,"date":"2013-08-30","index":1535,"close":70.84,"high":71.86,"low":70.51,"open":71.3,"volume":1181800},{"timestamp":1378215000,"date":"2013-09-03","index":1536,"close":69.92,"high":71.88,"low":69.64,"open":71.48,"volume":1784100},{"timestamp":1378301400,"date":"2013-09-04","index":1537,"close":70.1,"high":70.51,"low":68.5,"open":69.86,"volume":1932000},{"timestamp":1378387800,"date":"2013-09-05","index":1538,"close":69.92,"high":71.62,"low":69.01,"open":69.83,"volume":2717000},{"timestamp":1378474200,"date":"2013-09-06","index":1539,"close":69.49,"high":70.65,"low":69.38,"open":70.07,"volume":2406100},{"timestamp":1378733400,"date":"2013-09-09","index":1540,"close":71.28,"high":72.71,"low":70.63,"open":70.9,"volume":4013700},{"timestamp":1378819800,"date":"2013-09-10","index":1541,"close":70.07,"high":71.99,"low":69.74,"open":71.95,"volume":3316700},{"timestamp":1378906200,"date":"2013-09-11","index":1542,"close":69.02,"high":70.98,"low":68.82,"open":70.08,"volume":4343700}],"post":[{"timestamp":1378992600,"date":"2013-09-12","index":1543,"close":65.29,"high":67.38,"low":63.5,"open":63.79,"volume":22784600},{"timestamp":1379079000,"date":"2013-09-13","index":1544,"close":68.37,"high":68.41,"low":65.85,"open":66.74,"volume":5605400},{"timestamp":1379338200,"date":"2013-09-16","index":1545,"close":70.04,"high":70.71,"low":68.66,"open":69,"volume":4427300},{"timestamp":1379424600,"date":"2013-09-17","index":1546,"close":70.22,"high":70.35,"low":69.32,"open":69.74,"volume":2545100},{"timestamp":1379511000,"date":"2013-09-18","index":1547,"close":74.46,"high":74.81,"low":69.8,"open":70,"volume":5968600},{"timestamp":1379597400,"date":"2013-09-19","index":1548,"close":73.5,"high":74.65,"low":73.14,"open":74.22,"volume":3401700},{"timestamp":1379683800,"date":"2013-09-20","index":1549,"close":73.59,"high":74.37,"low":73.06,"open":73.42,"volume":6739600},{"timestamp":1379943000,"date":"2013-09-23","index":1550,"close":72.99,"high":73.49,"low":71.66,"open":73.25,"volume":2353400},{"timestamp":1380029400,"date":"2013-09-24","index":1551,"close":73.07,"high":73.74,"low":71.76,"open":72.79,"volume":1716300},{"timestamp":1380115800,"date":"2013-09-25","index":1552,"close":72.26,"high":72.91,"low":71.66,"open":72.34,"volume":1664900},{"timestamp":1380202200,"date":"2013-09-26","index":1553,"close":72.25,"high":73.74,"low":72.04,"open":72.88,"volume":2047400}]},{"date":"2013-06-10","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1369315800,"date":"2013-05-23","index":1466,"close":79.04,"high":80.21,"low":76.8,"open":77.92,"volume":1543100},{"timestamp":1369402200,"date":"2013-05-24","index":1467,"close":78.89,"high":79.17,"low":78.04,"open":78.3,"volume":627700},{"timestamp":1369747800,"date":"2013-05-28","index":1468,"close":78.37,"high":80.22,"low":77.75,"open":79.31,"volume":895700},{"timestamp":1369834200,"date":"2013-05-29","index":1469,"close":78.79,"high":79.53,"low":77.25,"open":78.75,"volume":1223500},{"timestamp":1369920600,"date":"2013-05-30","index":1470,"close":77.94,"high":79.69,"low":77.89,"open":78.8,"volume":901400},{"timestamp":1370007000,"date":"2013-05-31","index":1471,"close":77.81,"high":78.96,"low":77.41,"open":77.91,"volume":1284700},{"timestamp":1370266200,"date":"2013-06-03","index":1472,"close":79.29,"high":79.39,"low":77.59,"open":78.65,"volume":1359400},{"timestamp":1370352600,"date":"2013-06-04","index":1473,"close":80.48,"high":82.48,"low":79.29,"open":79.36,"volume":2682700},{"timestamp":1370439000,"date":"2013-06-05","index":1474,"close":78.88,"high":80.86,"low":78.41,"open":80.18,"volume":1750200},{"timestamp":1370525400,"date":"2013-06-06","index":1475,"close":79.56,"high":79.61,"low":77.95,"open":78.9,"volume":807800},{"timestamp":1370611800,"date":"2013-06-07","index":1476,"close":81.43,"high":81.96,"low":80.25,"open":80.3,"volume":2744500}],"post":[{"timestamp":1370871000,"date":"2013-06-10","index":1477,"close":82.28,"high":82.5,"low":80.84,"open":81.66,"volume":7382300},{"timestamp":1370957400,"date":"2013-06-11","index":1478,"close":67.85,"high":70.74,"low":67.84,"open":70,"volume":28905000},{"timestamp":1371043800,"date":"2013-06-12","index":1479,"close":64.3,"high":68.77,"low":63.52,"open":68.59,"volume":20953000},{"timestamp":1371130200,"date":"2013-06-13","index":1480,"close":66.84,"high":67.57,"low":64.08,"open":64.85,"volume":14399200},{"timestamp":1371216600,"date":"2013-06-14","index":1481,"close":66.15,"high":68.11,"low":65.4,"open":67.91,"volume":6277400},{"timestamp":1371475800,"date":"2013-06-17","index":1482,"close":64.96,"high":67.1,"low":64.85,"open":66.95,"volume":4822800},{"timestamp":1371562200,"date":"2013-06-18","index":1483,"close":65.42,"high":65.73,"low":64.59,"open":65,"volume":2978200},{"timestamp":1371648600,"date":"2013-06-19","index":1484,"close":64.89,"high":65.67,"low":64.8,"open":65.64,"volume":2717300},{"timestamp":1371735000,"date":"2013-06-20","index":1485,"close":62.7,"high":64.67,"low":62.1,"open":64.56,"volume":3974800},{"timestamp":1371821400,"date":"2013-06-21","index":1486,"close":61.9,"high":63.27,"low":59.6,"open":63.18,"volume":5920500},{"timestamp":1372080600,"date":"2013-06-24","index":1487,"close":61.33,"high":61.98,"low":59.77,"open":60.51,"volume":3111100}]},{"date":"2013-03-21","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":1411,"close":69.51,"high":70.58,"low":69.18,"open":69.18,"volume":1771500},{"timestamp":1362666600,"date":"2013-03-07","index":1412,"close":68.05,"high":70.17,"low":68,"open":69.82,"volume":1366500},{"timestamp":1362753000,"date":"2013-03-08","index":1413,"close":69.92,"high":69.98,"low":68.09,"open":68.61,"volume":1488500},{"timestamp":1363008600,"date":"2013-03-11","index":1414,"close":69.48,"high":70.4,"low":69.04,"open":69.15,"volume":1648200},{"timestamp":1363095000,"date":"2013-03-12","index":1415,"close":68.74,"high":69.93,"low":68.7,"open":69.52,"volume":976800},{"timestamp":1363181400,"date":"2013-03-13","index":1416,"close":68.63,"high":69.65,"low":68.41,"open":69.08,"volume":953400},{"timestamp":1363267800,"date":"2013-03-14","index":1417,"close":70.47,"high":70.53,"low":68.58,"open":68.79,"volume":2054400},{"timestamp":1363354200,"date":"2013-03-15","index":1418,"close":68.48,"high":70.39,"low":68.43,"open":70.06,"volume":2696200},{"timestamp":1363613400,"date":"2013-03-18","index":1419,"close":65.9,"high":67.44,"low":65.73,"open":67.35,"volume":4024200},{"timestamp":1363699800,"date":"2013-03-19","index":1420,"close":64.08,"high":64.57,"low":62,"open":63.05,"volume":17485400},{"timestamp":1363786200,"date":"2013-03-20","index":1421,"close":63.88,"high":64.48,"low":63.23,"open":64.18,"volume":4724400}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":1422,"close":64.7,"high":65.24,"low":63.5,"open":64.09,"volume":8044300},{"timestamp":1363959000,"date":"2013-03-22","index":1423,"close":62.35,"high":64.88,"low":61.6,"open":64.46,"volume":7563200},{"timestamp":1364218200,"date":"2013-03-25","index":1424,"close":63.08,"high":63.29,"low":61.82,"open":62.64,"volume":3365500},{"timestamp":1364304600,"date":"2013-03-26","index":1425,"close":63.03,"high":63.8,"low":62.7,"open":63.5,"volume":2880200},{"timestamp":1364391000,"date":"2013-03-27","index":1426,"close":62.78,"high":62.84,"low":61.88,"open":62.63,"volume":3548200},{"timestamp":1364477400,"date":"2013-03-28","index":1427,"close":62.35,"high":62.7,"low":61.89,"open":62.65,"volume":1850200},{"timestamp":1364823000,"date":"2013-04-01","index":1428,"close":62.32,"high":63.76,"low":62.1,"open":62.33,"volume":2192400},{"timestamp":1364909400,"date":"2013-04-02","index":1429,"close":63.24,"high":63.58,"low":62.36,"open":62.54,"volume":1525900},{"timestamp":1364995800,"date":"2013-04-03","index":1430,"close":64.24,"high":65.38,"low":63.01,"open":63.44,"volume":2480500},{"timestamp":1365082200,"date":"2013-04-04","index":1431,"close":65.66,"high":66.1,"low":63.12,"open":63.4,"volume":3146000},{"timestamp":1365168600,"date":"2013-04-05","index":1432,"close":64.33,"high":64.77,"low":62.8,"open":64.63,"volume":3401800}]},{"date":"2012-12-06","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1353421800,"date":"2012-11-20","index":1340,"close":71.88,"high":72.49,"low":71.15,"open":71.3,"volume":1502100},{"timestamp":1353508200,"date":"2012-11-21","index":1341,"close":69.98,"high":72.77,"low":69.87,"open":71.71,"volume":1372700},{"timestamp":1353681000,"date":"2012-11-23","index":1342,"close":70.67,"high":71.5,"low":70.33,"open":70.39,"volume":579100},{"timestamp":1353940200,"date":"2012-11-26","index":1343,"close":70.69,"high":70.81,"low":69.27,"open":70.5,"volume":1371200},{"timestamp":1354026600,"date":"2012-11-27","index":1344,"close":71.95,"high":73.13,"low":70.35,"open":70.95,"volume":2307700},{"timestamp":1354113000,"date":"2012-11-28","index":1345,"close":73.55,"high":73.7,"low":70.66,"open":71.84,"volume":1573700},{"timestamp":1354199400,"date":"2012-11-29","index":1346,"close":72.44,"high":73.7,"low":71.36,"open":73.15,"volume":1451800},{"timestamp":1354285800,"date":"2012-11-30","index":1347,"close":71.78,"high":72.62,"low":71.05,"open":72.44,"volume":1502600},{"timestamp":1354545000,"date":"2012-12-03","index":1348,"close":71.52,"high":73.69,"low":71.31,"open":73.1,"volume":1939500},{"timestamp":1354631400,"date":"2012-12-04","index":1349,"close":70.64,"high":72.4,"low":70.36,"open":72.4,"volume":1746800},{"timestamp":1354717800,"date":"2012-12-05","index":1350,"close":68.59,"high":70.85,"low":68.01,"open":70.59,"volume":2739100}],"post":[{"timestamp":1354804200,"date":"2012-12-06","index":1351,"close":73.57,"high":73.57,"low":66.6,"open":70.76,"volume":10185000},{"timestamp":1354890600,"date":"2012-12-07","index":1352,"close":72.53,"high":73.75,"low":71.53,"open":73.2,"volume":3438700},{"timestamp":1355149800,"date":"2012-12-10","index":1353,"close":72.28,"high":73.38,"low":72.06,"open":72.6,"volume":1971000},{"timestamp":1355236200,"date":"2012-12-11","index":1354,"close":73.78,"high":74.01,"low":71.77,"open":71.98,"volume":3144100},{"timestamp":1355322600,"date":"2012-12-12","index":1355,"close":74.25,"high":75.14,"low":73.07,"open":73.07,"volume":3175100},{"timestamp":1355409000,"date":"2012-12-13","index":1356,"close":74.77,"high":75.2,"low":74.05,"open":74.05,"volume":2119700},{"timestamp":1355495400,"date":"2012-12-14","index":1357,"close":74.55,"high":75.34,"low":74.13,"open":74.3,"volume":2093200},{"timestamp":1355754600,"date":"2012-12-17","index":1358,"close":76.36,"high":76.36,"low":74.46,"open":74.57,"volume":1914600},{"timestamp":1355841000,"date":"2012-12-18","index":1359,"close":77.19,"high":77.21,"low":76,"open":76,"volume":1975700},{"timestamp":1355927400,"date":"2012-12-19","index":1360,"close":76.19,"high":77.85,"low":76.12,"open":77,"volume":1675700},{"timestamp":1356013800,"date":"2012-12-20","index":1361,"close":77.15,"high":77.2,"low":75.43,"open":76.48,"volume":1912100}]},{"date":"2012-09-07","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1345642200,"date":"2012-08-22","index":1279,"close":62.84,"high":62.95,"low":60.28,"open":60.86,"volume":2284100},{"timestamp":1345728600,"date":"2012-08-23","index":1280,"close":64.36,"high":64.4,"low":62.6,"open":62.74,"volume":2779100},{"timestamp":1345815000,"date":"2012-08-24","index":1281,"close":63.87,"high":64.5,"low":62.3,"open":63.7,"volume":3342600},{"timestamp":1346074200,"date":"2012-08-27","index":1282,"close":64.37,"high":64.89,"low":63.68,"open":63.87,"volume":1726800},{"timestamp":1346160600,"date":"2012-08-28","index":1283,"close":65.09,"high":65.72,"low":64.1,"open":64.25,"volume":2216800},{"timestamp":1346247000,"date":"2012-08-29","index":1284,"close":65.53,"high":65.72,"low":64.92,"open":65.07,"volume":1888600},{"timestamp":1346333400,"date":"2012-08-30","index":1285,"close":64.65,"high":65.75,"low":64.44,"open":65.37,"volume":2200800},{"timestamp":1346419800,"date":"2012-08-31","index":1286,"close":65.19,"high":65.57,"low":64.22,"open":65.22,"volume":1428400},{"timestamp":1346765400,"date":"2012-09-04","index":1287,"close":66.88,"high":66.97,"low":65.2,"open":65.6,"volume":2388500},{"timestamp":1346851800,"date":"2012-09-05","index":1288,"close":66.72,"high":67.03,"low":66.03,"open":66.99,"volume":2857000},{"timestamp":1346938200,"date":"2012-09-06","index":1289,"close":68.6,"high":69.47,"low":67.05,"open":67.18,"volume":5010700}],"post":[{"timestamp":1347024600,"date":"2012-09-07","index":1290,"close":77.14,"high":77.6,"low":67.1,"open":68.02,"volume":17129800},{"timestamp":1347283800,"date":"2012-09-10","index":1291,"close":76.66,"high":78.5,"low":76.56,"open":77,"volume":5260500},{"timestamp":1347370200,"date":"2012-09-11","index":1292,"close":76.49,"high":76.94,"low":75.37,"open":76.68,"volume":3081800},{"timestamp":1347456600,"date":"2012-09-12","index":1293,"close":76.9,"high":77.32,"low":75.82,"open":76.44,"volume":1759700},{"timestamp":1347543000,"date":"2012-09-13","index":1294,"close":77.16,"high":78.23,"low":76.03,"open":77.13,"volume":1885800},{"timestamp":1347629400,"date":"2012-09-14","index":1295,"close":77.99,"high":78.96,"low":77.3,"open":77.37,"volume":1796400},{"timestamp":1347888600,"date":"2012-09-17","index":1296,"close":77.4,"high":77.95,"low":76.55,"open":77.79,"volume":1390800},{"timestamp":1347975000,"date":"2012-09-18","index":1297,"close":75.01,"high":77.22,"low":73.54,"open":77.1,"volume":4755600},{"timestamp":1348061400,"date":"2012-09-19","index":1298,"close":76.02,"high":76.92,"low":74.88,"open":75,"volume":2532800},{"timestamp":1348147800,"date":"2012-09-20","index":1299,"close":75.48,"high":76.05,"low":75,"open":75.21,"volume":1377900},{"timestamp":1348234200,"date":"2012-09-21","index":1300,"close":74.98,"high":76.45,"low":74.73,"open":75.97,"volume":1432800}]},{"date":"2012-06-07","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1337693400,"date":"2012-05-22","index":1215,"close":69.56,"high":70.62,"low":69.17,"open":69.38,"volume":2247000},{"timestamp":1337779800,"date":"2012-05-23","index":1216,"close":72.47,"high":72.81,"low":69.06,"open":69.71,"volume":2253800},{"timestamp":1337866200,"date":"2012-05-24","index":1217,"close":72.67,"high":72.77,"low":71.09,"open":72.45,"volume":2662400},{"timestamp":1337952600,"date":"2012-05-25","index":1218,"close":72.06,"high":72.5,"low":71.2,"open":71.49,"volume":1768100},{"timestamp":1338298200,"date":"2012-05-29","index":1219,"close":74.57,"high":74.63,"low":72.7,"open":73,"volume":1819100},{"timestamp":1338384600,"date":"2012-05-30","index":1220,"close":72.98,"high":73.78,"low":72.54,"open":73.78,"volume":1993000},{"timestamp":1338471000,"date":"2012-05-31","index":1221,"close":72.64,"high":73.1,"low":71.05,"open":73.08,"volume":1626800},{"timestamp":1338557400,"date":"2012-06-01","index":1222,"close":69.3,"high":71.49,"low":67.91,"open":70.64,"volume":3232200},{"timestamp":1338816600,"date":"2012-06-04","index":1223,"close":69.34,"high":70.14,"low":67.84,"open":69.14,"volume":2358800},{"timestamp":1338903000,"date":"2012-06-05","index":1224,"close":70.66,"high":70.89,"low":69.11,"open":69.24,"volume":2676000},{"timestamp":1338989400,"date":"2012-06-06","index":1225,"close":70.02,"high":72.39,"low":69.82,"open":71.46,"volume":4226200}],"post":[{"timestamp":1339075800,"date":"2012-06-07","index":1226,"close":63.84,"high":65.39,"low":63.05,"open":64.85,"volume":18617700},{"timestamp":1339162200,"date":"2012-06-08","index":1227,"close":64.77,"high":65,"low":62.95,"open":63.13,"volume":5496400},{"timestamp":1339421400,"date":"2012-06-11","index":1228,"close":63.21,"high":65.94,"low":63.17,"open":65.25,"volume":3649400},{"timestamp":1339507800,"date":"2012-06-12","index":1229,"close":64.21,"high":64.36,"low":62.25,"open":63.7,"volume":4227100},{"timestamp":1339594200,"date":"2012-06-13","index":1230,"close":61.92,"high":64.56,"low":61.44,"open":63.65,"volume":3408900},{"timestamp":1339680600,"date":"2012-06-14","index":1231,"close":60.72,"high":62.76,"low":59.64,"open":61.99,"volume":4813400},{"timestamp":1339767000,"date":"2012-06-15","index":1232,"close":62.11,"high":62.42,"low":60.15,"open":61.45,"volume":3948800},{"timestamp":1340026200,"date":"2012-06-18","index":1233,"close":63.04,"high":63.15,"low":61.09,"open":61.71,"volume":2863600},{"timestamp":1340112600,"date":"2012-06-19","index":1234,"close":64.43,"high":65.67,"low":63.51,"open":63.51,"volume":3426700},{"timestamp":1340199000,"date":"2012-06-20","index":1235,"close":64.47,"high":64.62,"low":63.06,"open":64.35,"volume":1947100},{"timestamp":1340285400,"date":"2012-06-21","index":1236,"close":63.2,"high":64.8,"low":62.91,"open":64.5,"volume":2915400}]},{"date":"2012-03-22","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1331130600,"date":"2012-03-07","index":1162,"close":68.67,"high":69,"low":67.21,"open":68.21,"volume":2028600},{"timestamp":1331217000,"date":"2012-03-08","index":1163,"close":70.94,"high":72,"low":69.38,"open":69.6,"volume":2369200},{"timestamp":1331303400,"date":"2012-03-09","index":1164,"close":72.09,"high":72.36,"low":70.8,"open":71.14,"volume":2348300},{"timestamp":1331559000,"date":"2012-03-12","index":1165,"close":72.27,"high":72.75,"low":71.49,"open":72.34,"volume":964800},{"timestamp":1331645400,"date":"2012-03-13","index":1166,"close":72.89,"high":73.4,"low":71.59,"open":72.88,"volume":1829100},{"timestamp":1331731800,"date":"2012-03-14","index":1167,"close":72.43,"high":73.73,"low":71.6,"open":73.34,"volume":1748700},{"timestamp":1331818200,"date":"2012-03-15","index":1168,"close":74.24,"high":74.36,"low":71.96,"open":72.58,"volume":2160300},{"timestamp":1331904600,"date":"2012-03-16","index":1169,"close":72.04,"high":74.5,"low":71.96,"open":74.36,"volume":2796500},{"timestamp":1332163800,"date":"2012-03-19","index":1170,"close":73.05,"high":73.94,"low":71.54,"open":72.32,"volume":1908700},{"timestamp":1332250200,"date":"2012-03-20","index":1171,"close":72.89,"high":73.25,"low":71.95,"open":72.61,"volume":2086800},{"timestamp":1332336600,"date":"2012-03-21","index":1172,"close":74.07,"high":74.57,"low":73.32,"open":73.49,"volume":2237300}],"post":[{"timestamp":1332423000,"date":"2012-03-22","index":1173,"close":75.95,"high":76.66,"low":70.88,"open":71.76,"volume":8635600},{"timestamp":1332509400,"date":"2012-03-23","index":1174,"close":75.88,"high":76.65,"low":74.51,"open":76.34,"volume":3162200},{"timestamp":1332768600,"date":"2012-03-26","index":1175,"close":75.23,"high":76.61,"low":74.6,"open":75.78,"volume":3087600},{"timestamp":1332855000,"date":"2012-03-27","index":1176,"close":74.68,"high":75.48,"low":74.56,"open":75.05,"volume":1757600},{"timestamp":1332941400,"date":"2012-03-28","index":1177,"close":73.32,"high":74.65,"low":71.92,"open":74.5,"volume":2103500},{"timestamp":1333027800,"date":"2012-03-29","index":1178,"close":73.15,"high":73.49,"low":72,"open":72.19,"volume":1556200},{"timestamp":1333114200,"date":"2012-03-30","index":1179,"close":74.73,"high":75.58,"low":73.2,"open":74.18,"volume":2345100},{"timestamp":1333373400,"date":"2012-04-02","index":1180,"close":74.74,"high":75.3,"low":73.92,"open":74.58,"volume":1528000},{"timestamp":1333459800,"date":"2012-04-03","index":1181,"close":76.61,"high":76.72,"low":74.76,"open":74.77,"volume":2402200},{"timestamp":1333546200,"date":"2012-04-04","index":1182,"close":75.3,"high":76.13,"low":74.66,"open":75.8,"volume":1364000},{"timestamp":1333632600,"date":"2012-04-05","index":1183,"close":77.06,"high":77.13,"low":74.75,"open":75,"volume":1717000}]},{"date":"2011-12-01","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1321367400,"date":"2011-11-15","index":1086,"close":54.66,"high":54.98,"low":51.6,"open":52.01,"volume":3355200},{"timestamp":1321453800,"date":"2011-11-16","index":1087,"close":51.69,"high":54.15,"low":51.3,"open":53.87,"volume":2645100},{"timestamp":1321540200,"date":"2011-11-17","index":1088,"close":50.32,"high":53.31,"low":50.01,"open":53.22,"volume":3129400},{"timestamp":1321626600,"date":"2011-11-18","index":1089,"close":49.06,"high":51.14,"low":48.38,"open":51.14,"volume":2803600},{"timestamp":1321885800,"date":"2011-11-21","index":1090,"close":47.44,"high":48.05,"low":46.67,"open":47.63,"volume":2972800},{"timestamp":1321972200,"date":"2011-11-22","index":1091,"close":47.01,"high":48.18,"low":46.24,"open":47.41,"volume":2763100},{"timestamp":1322058600,"date":"2011-11-23","index":1092,"close":46.7,"high":47.4,"low":46,"open":46.67,"volume":2619400},{"timestamp":1322231400,"date":"2011-11-25","index":1093,"close":46.26,"high":47.6,"low":46.06,"open":46.94,"volume":1245200},{"timestamp":1322490600,"date":"2011-11-28","index":1094,"close":48.93,"high":49.94,"low":48.13,"open":49,"volume":3005900},{"timestamp":1322577000,"date":"2011-11-29","index":1095,"close":47.76,"high":49.26,"low":47.3,"open":49.06,"volume":2420900},{"timestamp":1322663400,"date":"2011-11-30","index":1096,"close":49.7,"high":50.01,"low":48.85,"open":49.69,"volume":4224300}],"post":[{"timestamp":1322749800,"date":"2011-12-01","index":1097,"close":47.17,"high":47.76,"low":41.7,"open":41.94,"volume":28907300},{"timestamp":1322836200,"date":"2011-12-02","index":1098,"close":49.69,"high":50.32,"low":48.63,"open":48.66,"volume":8979200},{"timestamp":1323095400,"date":"2011-12-05","index":1099,"close":48.36,"high":50.69,"low":47.54,"open":50.4,"volume":7697800},{"timestamp":1323181800,"date":"2011-12-06","index":1100,"close":45.54,"high":48.5,"low":45.37,"open":48.3,"volume":6416700},{"timestamp":1323268200,"date":"2011-12-07","index":1101,"close":45.3,"high":45.71,"low":44.71,"open":45.71,"volume":4136300},{"timestamp":1323354600,"date":"2011-12-08","index":1102,"close":45.86,"high":46.66,"low":45.18,"open":45.56,"volume":4130900},{"timestamp":1323441000,"date":"2011-12-09","index":1103,"close":47.8,"high":48.1,"low":45.59,"open":46.16,"volume":4320600},{"timestamp":1323700200,"date":"2011-12-12","index":1104,"close":47.73,"high":47.8,"low":46.55,"open":47.2,"volume":2995100},{"timestamp":1323786600,"date":"2011-12-13","index":1105,"close":44.81,"high":48.49,"low":44.22,"open":47.8,"volume":3866200},{"timestamp":1323873000,"date":"2011-12-14","index":1106,"close":43.61,"high":44.75,"low":43.1,"open":44.49,"volume":3731200},{"timestamp":1323959400,"date":"2011-12-15","index":1107,"close":45.13,"high":45.19,"low":42.75,"open":44.17,"volume":3409500}]},{"date":"2011-09-09","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1314192600,"date":"2011-08-24","index":1028,"close":50.94,"high":52.84,"low":49.61,"open":51.15,"volume":4155900},{"timestamp":1314279000,"date":"2011-08-25","index":1029,"close":49.12,"high":52.3,"low":48.94,"open":51.75,"volume":2675400},{"timestamp":1314365400,"date":"2011-08-26","index":1030,"close":52.31,"high":52.71,"low":48,"open":48.77,"volume":3675600},{"timestamp":1314624600,"date":"2011-08-29","index":1031,"close":55.24,"high":55.35,"low":53.55,"open":54.05,"volume":3385500},{"timestamp":1314711000,"date":"2011-08-30","index":1032,"close":56.07,"high":56.45,"low":54.3,"open":54.58,"volume":3071700},{"timestamp":1314797400,"date":"2011-08-31","index":1033,"close":54.73,"high":57.9,"low":53.58,"open":57.1,"volume":4036300},{"timestamp":1314883800,"date":"2011-09-01","index":1034,"close":54.53,"high":56.45,"low":54.05,"open":54.63,"volume":2313900},{"timestamp":1314970200,"date":"2011-09-02","index":1035,"close":53.15,"high":54.48,"low":52.06,"open":53.02,"volume":2554800},{"timestamp":1315315800,"date":"2011-09-06","index":1036,"close":54.11,"high":54.16,"low":51,"open":51.44,"volume":2715300},{"timestamp":1315402200,"date":"2011-09-07","index":1037,"close":56.65,"high":57.1,"low":54.55,"open":55.71,"volume":4711400},{"timestamp":1315488600,"date":"2011-09-08","index":1038,"close":57.69,"high":58.6,"low":56.16,"open":56.34,"volume":6480000}],"post":[{"timestamp":1315575000,"date":"2011-09-09","index":1039,"close":55.06,"high":55.49,"low":53.2,"open":55.29,"volume":11559900},{"timestamp":1315834200,"date":"2011-09-12","index":1040,"close":55.13,"high":56.38,"low":52.81,"open":53.24,"volume":4541100},{"timestamp":1315920600,"date":"2011-09-13","index":1041,"close":57.25,"high":57.45,"low":54.79,"open":55.53,"volume":3696700},{"timestamp":1316007000,"date":"2011-09-14","index":1042,"close":58.37,"high":59.16,"low":56.68,"open":57.75,"volume":3436300},{"timestamp":1316093400,"date":"2011-09-15","index":1043,"close":58.56,"high":59.44,"low":57.71,"open":58.75,"volume":3132600},{"timestamp":1316179800,"date":"2011-09-16","index":1044,"close":57.76,"high":58.7,"low":56.87,"open":58.25,"volume":2678100},{"timestamp":1316439000,"date":"2011-09-19","index":1045,"close":60.71,"high":61,"low":55.9,"open":56.26,"volume":5499300},{"timestamp":1316525400,"date":"2011-09-20","index":1046,"close":59.01,"high":61.8,"low":58.75,"open":60.91,"volume":4339000},{"timestamp":1316611800,"date":"2011-09-21","index":1047,"close":56.91,"high":60.16,"low":56.8,"open":59.14,"volume":4299300},{"timestamp":1316698200,"date":"2011-09-22","index":1048,"close":54.23,"high":56.29,"low":53.27,"open":54.68,"volume":4068300},{"timestamp":1316784600,"date":"2011-09-23","index":1049,"close":55.77,"high":56.17,"low":53.4,"open":53.63,"volume":3172800}]},{"date":"2011-06-10","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1306330200,"date":"2011-05-25","index":965,"close":48.79,"high":49.15,"low":47.9,"open":47.97,"volume":2872800},{"timestamp":1306416600,"date":"2011-05-26","index":966,"close":45.88,"high":48.2,"low":45.53,"open":47.71,"volume":7462000},{"timestamp":1306503000,"date":"2011-05-27","index":967,"close":45.04,"high":45.83,"low":44.03,"open":45.7,"volume":6909600},{"timestamp":1306848600,"date":"2011-05-31","index":968,"close":45.4,"high":45.97,"low":44.5,"open":45.94,"volume":8796800},{"timestamp":1306935000,"date":"2011-06-01","index":969,"close":43.96,"high":45.19,"low":43.83,"open":45.08,"volume":4054800},{"timestamp":1307021400,"date":"2011-06-02","index":970,"close":43.66,"high":44.39,"low":42.78,"open":43.96,"volume":3567800},{"timestamp":1307107800,"date":"2011-06-03","index":971,"close":43.33,"high":44.47,"low":42.81,"open":42.83,"volume":3137600},{"timestamp":1307367000,"date":"2011-06-06","index":972,"close":41.94,"high":43.7,"low":41.78,"open":43.21,"volume":4550400},{"timestamp":1307453400,"date":"2011-06-07","index":973,"close":41.54,"high":42.58,"low":41.18,"open":42.21,"volume":5223200},{"timestamp":1307539800,"date":"2011-06-08","index":974,"close":42.17,"high":42.85,"low":41.41,"open":41.54,"volume":4352400},{"timestamp":1307626200,"date":"2011-06-09","index":975,"close":43.07,"high":43.47,"low":42.03,"open":42.78,"volume":4900800}],"post":[{"timestamp":1307712600,"date":"2011-06-10","index":976,"close":44.97,"high":46.62,"low":44.53,"open":46.1,"volume":13446600},{"timestamp":1307971800,"date":"2011-06-13","index":977,"close":43.95,"high":45.75,"low":43.21,"open":45.47,"volume":6392800},{"timestamp":1308058200,"date":"2011-06-14","index":978,"close":45.75,"high":45.81,"low":44.4,"open":44.6,"volume":3745800},{"timestamp":1308144600,"date":"2011-06-15","index":979,"close":45.67,"high":46.79,"low":45.15,"open":45.4,"volume":4096200},{"timestamp":1308231000,"date":"2011-06-16","index":980,"close":45.49,"high":45.88,"low":44.55,"open":45.69,"volume":3436800},{"timestamp":1308317400,"date":"2011-06-17","index":981,"close":46.69,"high":47,"low":45.85,"open":46.1,"volume":3997000},{"timestamp":1308576600,"date":"2011-06-20","index":982,"close":48.88,"high":48.94,"low":46.37,"open":46.44,"volume":4290800},{"timestamp":1308663000,"date":"2011-06-21","index":983,"close":51.4,"high":51.72,"low":49.22,"open":49.36,"volume":6476400},{"timestamp":1308749400,"date":"2011-06-22","index":984,"close":50.69,"high":52.46,"low":50.65,"open":51.34,"volume":4150800},{"timestamp":1308835800,"date":"2011-06-23","index":985,"close":53.35,"high":53.38,"low":49.54,"open":50.08,"volume":6335200},{"timestamp":1308922200,"date":"2011-06-24","index":986,"close":52.19,"high":53.24,"low":51.64,"open":53.21,"volume":4461600}]},{"date":"2011-04-15","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":927,"close":44.53,"high":44.85,"low":44.08,"open":44.85,"volume":4087000},{"timestamp":1301664600,"date":"2011-04-01","index":928,"close":44.56,"high":45.47,"low":44.26,"open":44.85,"volume":3799000},{"timestamp":1301923800,"date":"2011-04-04","index":929,"close":45.47,"high":45.5,"low":44.5,"open":45.03,"volume":3386800},{"timestamp":1302010200,"date":"2011-04-05","index":930,"close":46.74,"high":47.15,"low":45.36,"open":45.48,"volume":5596000},{"timestamp":1302096600,"date":"2011-04-06","index":931,"close":46.04,"high":47.49,"low":45.36,"open":47.09,"volume":4675800},{"timestamp":1302183000,"date":"2011-04-07","index":932,"close":45.76,"high":46.06,"low":44.61,"open":45.58,"volume":5599400},{"timestamp":1302269400,"date":"2011-04-08","index":933,"close":45.14,"high":46.28,"low":44.81,"open":45.99,"volume":3301200},{"timestamp":1302528600,"date":"2011-04-11","index":934,"close":44.35,"high":45.46,"low":44.03,"open":45.31,"volume":3120000},{"timestamp":1302615000,"date":"2011-04-12","index":935,"close":44.65,"high":45.07,"low":43.22,"open":43.6,"volume":3979000},{"timestamp":1302701400,"date":"2011-04-13","index":936,"close":46.06,"high":46.18,"low":44.9,"open":45.17,"volume":3186000},{"timestamp":1302787800,"date":"2011-04-14","index":937,"close":46.01,"high":46.19,"low":45.27,"open":45.78,"volume":2920800}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":938,"close":46.64,"high":46.97,"low":45.74,"open":45.76,"volume":3002400},{"timestamp":1303133400,"date":"2011-04-18","index":939,"close":48.43,"high":48.5,"low":45.83,"open":45.97,"volume":6167400},{"timestamp":1303219800,"date":"2011-04-19","index":940,"close":50.13,"high":50.7,"low":48.59,"open":48.68,"volume":8635000},{"timestamp":1303306200,"date":"2011-04-20","index":941,"close":49.87,"high":50.99,"low":49.4,"open":50.98,"volume":4592000},{"timestamp":1303392600,"date":"2011-04-21","index":942,"close":51.08,"high":51.42,"low":49.63,"open":49.72,"volume":3478200},{"timestamp":1303738200,"date":"2011-04-25","index":943,"close":50.69,"high":51.26,"low":50.05,"open":51.24,"volume":1778800},{"timestamp":1303824600,"date":"2011-04-26","index":944,"close":49.31,"high":50.84,"low":49.14,"open":50.13,"volume":3200000},{"timestamp":1303911000,"date":"2011-04-27","index":945,"close":50.24,"high":50.43,"low":48.6,"open":48.97,"volume":3700400},{"timestamp":1303997400,"date":"2011-04-28","index":946,"close":49.67,"high":50.96,"low":49.51,"open":50.09,"volume":2600000},{"timestamp":1304083800,"date":"2011-04-29","index":947,"close":50.03,"high":50.33,"low":49.3,"open":49.51,"volume":2000000},{"timestamp":1304343000,"date":"2011-05-02","index":948,"close":48.17,"high":50.31,"low":48,"open":50.13,"volume":3888000}]},{"date":"2011-03-17","estimated":0.28,"reported":0.32,"pre":[{"timestamp":1299076200,"date":"2011-03-02","index":906,"close":36.85,"high":37.65,"low":36.35,"open":36.54,"volume":3860200},{"timestamp":1299162600,"date":"2011-03-03","index":907,"close":37.83,"high":38.15,"low":37.13,"open":37.63,"volume":2853800},{"timestamp":1299249000,"date":"2011-03-04","index":908,"close":38.63,"high":38.75,"low":37.76,"open":38.23,"volume":3191600},{"timestamp":1299508200,"date":"2011-03-07","index":909,"close":37.59,"high":39.3,"low":36.68,"open":38.99,"volume":3772200},{"timestamp":1299594600,"date":"2011-03-08","index":910,"close":37.63,"high":37.97,"low":36.78,"open":37.28,"volume":2270200},{"timestamp":1299681000,"date":"2011-03-09","index":911,"close":38.03,"high":38.67,"low":37.03,"open":37.92,"volume":2516200},{"timestamp":1299767400,"date":"2011-03-10","index":912,"close":37.36,"high":37.74,"low":36.51,"open":37.41,"volume":3052600},{"timestamp":1299853800,"date":"2011-03-11","index":913,"close":38.25,"high":38.45,"low":36.79,"open":36.88,"volume":2595400},{"timestamp":1300109400,"date":"2011-03-14","index":914,"close":39.12,"high":39.87,"low":38.32,"open":38.87,"volume":4602800},{"timestamp":1300195800,"date":"2011-03-15","index":915,"close":39.56,"high":39.93,"low":37.3,"open":37.79,"volume":4306000},{"timestamp":1300282200,"date":"2011-03-16","index":916,"close":39.67,"high":40.66,"low":38.73,"open":40.29,"volume":5958800}],"post":[{"timestamp":1300368600,"date":"2011-03-17","index":917,"close":38.19,"high":40.38,"low":37.26,"open":38.65,"volume":15765400},{"timestamp":1300455000,"date":"2011-03-18","index":918,"close":37.78,"high":38.94,"low":37.4,"open":38.7,"volume":5637200},{"timestamp":1300714200,"date":"2011-03-21","index":919,"close":38.44,"high":38.67,"low":37.51,"open":38.18,"volume":4190600},{"timestamp":1300800600,"date":"2011-03-22","index":920,"close":38.6,"high":38.9,"low":38.18,"open":38.38,"volume":2804600},{"timestamp":1300887000,"date":"2011-03-23","index":921,"close":39.64,"high":39.88,"low":38.2,"open":38.65,"volume":3528800},{"timestamp":1300973400,"date":"2011-03-24","index":922,"close":39.4,"high":40.49,"low":39.38,"open":40,"volume":3738600},{"timestamp":1301059800,"date":"2011-03-25","index":923,"close":39.32,"high":40.03,"low":39.25,"open":39.56,"volume":3791600},{"timestamp":1301319000,"date":"2011-03-28","index":924,"close":42.63,"high":43,"low":39.74,"open":39.78,"volume":12018000},{"timestamp":1301405400,"date":"2011-03-29","index":925,"close":44.58,"high":44.63,"low":43.06,"open":43.53,"volume":11785600},{"timestamp":1301491800,"date":"2011-03-30","index":926,"close":44.92,"high":45.49,"low":44.6,"open":45.08,"volume":6077200},{"timestamp":1301578200,"date":"2011-03-31","index":927,"close":44.53,"high":44.85,"low":44.08,"open":44.85,"volume":4087000}]},{"date":"2010-12-09","estimated":0.13,"reported":0.18,"pre":[{"timestamp":1290522600,"date":"2010-11-23","index":839,"close":26.72,"high":27.39,"low":26.18,"open":26.44,"volume":3137400},{"timestamp":1290609000,"date":"2010-11-24","index":840,"close":26.94,"high":27.15,"low":26.76,"open":26.82,"volume":1543600},{"timestamp":1290781800,"date":"2010-11-26","index":841,"close":26.81,"high":27,"low":26.68,"open":26.77,"volume":1067600},{"timestamp":1291041000,"date":"2010-11-29","index":842,"close":26.79,"high":27.09,"low":26.4,"open":27.09,"volume":1434200},{"timestamp":1291127400,"date":"2010-11-30","index":843,"close":26.81,"high":27.08,"low":26.41,"open":26.46,"volume":1474000},{"timestamp":1291213800,"date":"2010-12-01","index":844,"close":27.1,"high":27.43,"low":27,"open":27.08,"volume":1811400},{"timestamp":1291300200,"date":"2010-12-02","index":845,"close":26.68,"high":27.42,"low":26.56,"open":27.29,"volume":2193400},{"timestamp":1291386600,"date":"2010-12-03","index":846,"close":26.69,"high":26.95,"low":25.82,"open":26.55,"volume":3156200},{"timestamp":1291645800,"date":"2010-12-06","index":847,"close":27.63,"high":27.81,"low":26.79,"open":26.92,"volume":2905800},{"timestamp":1291732200,"date":"2010-12-07","index":848,"close":27.47,"high":28.06,"low":27.22,"open":27.98,"volume":2867000},{"timestamp":1291818600,"date":"2010-12-08","index":849,"close":27.85,"high":27.88,"low":27.29,"open":27.74,"volume":5343800}],"post":[{"timestamp":1291905000,"date":"2010-12-09","index":850,"close":31.78,"high":33.33,"low":30.91,"open":30.92,"volume":21547200},{"timestamp":1291991400,"date":"2010-12-10","index":851,"close":34.35,"high":34.63,"low":32.3,"open":32.73,"volume":11656400},{"timestamp":1292250600,"date":"2010-12-13","index":852,"close":34.94,"high":36.74,"low":34.87,"open":35.33,"volume":15191800},{"timestamp":1292337000,"date":"2010-12-14","index":853,"close":33.9,"high":35.13,"low":33.63,"open":34.6,"volume":5199000},{"timestamp":1292423400,"date":"2010-12-15","index":854,"close":34.32,"high":35.04,"low":33.81,"open":34.47,"volume":6207400},{"timestamp":1292509800,"date":"2010-12-16","index":855,"close":35.22,"high":35.55,"low":34.07,"open":34.69,"volume":3283600},{"timestamp":1292596200,"date":"2010-12-17","index":856,"close":36.65,"high":36.92,"low":34.9,"open":35.38,"volume":4043000},{"timestamp":1292855400,"date":"2010-12-20","index":857,"close":36.58,"high":37.3,"low":35.81,"open":37.3,"volume":3031000},{"timestamp":1292941800,"date":"2010-12-21","index":858,"close":36.76,"high":36.91,"low":35.95,"open":36.79,"volume":2461800},{"timestamp":1293028200,"date":"2010-12-22","index":859,"close":35.85,"high":36.72,"low":35.54,"open":36.72,"volume":2476200},{"timestamp":1293114600,"date":"2010-12-23","index":860,"close":35.6,"high":36.24,"low":35.44,"open":35.9,"volume":1807800}]},{"date":"2010-09-10","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1282743000,"date":"2010-08-25","index":776,"close":18.5,"high":18.59,"low":18.16,"open":18.31,"volume":1620200},{"timestamp":1282829400,"date":"2010-08-26","index":777,"close":17.81,"high":18.65,"low":17.7,"open":18.52,"volume":1835200},{"timestamp":1282915800,"date":"2010-08-27","index":778,"close":17.76,"high":18.11,"low":16.58,"open":17.99,"volume":4392800},{"timestamp":1283175000,"date":"2010-08-30","index":779,"close":15.95,"high":17.13,"low":15.81,"open":16.86,"volume":7415600},{"timestamp":1283261400,"date":"2010-08-31","index":780,"close":16.43,"high":16.8,"low":15.54,"open":15.69,"volume":4357400},{"timestamp":1283347800,"date":"2010-09-01","index":781,"close":16.85,"high":16.98,"low":16.51,"open":16.56,"volume":2219400},{"timestamp":1283434200,"date":"2010-09-02","index":782,"close":17.18,"high":17.35,"low":16.88,"open":17,"volume":1512200},{"timestamp":1283520600,"date":"2010-09-03","index":783,"close":17.56,"high":17.86,"low":17.35,"open":17.37,"volume":1364000},{"timestamp":1283866200,"date":"2010-09-07","index":784,"close":17.58,"high":17.78,"low":17.3,"open":17.33,"volume":1143600},{"timestamp":1283952600,"date":"2010-09-08","index":785,"close":18.05,"high":18.33,"low":17.6,"open":17.61,"volume":1641800},{"timestamp":1284039000,"date":"2010-09-09","index":786,"close":17.92,"high":18.55,"low":17.81,"open":18.4,"volume":2722000}],"post":[{"timestamp":1284125400,"date":"2010-09-10","index":787,"close":20.26,"high":20.44,"low":19.55,"open":19.95,"volume":14982800},{"timestamp":1284384600,"date":"2010-09-13","index":788,"close":21.33,"high":21.44,"low":20.45,"open":20.48,"volume":4958800},{"timestamp":1284471000,"date":"2010-09-14","index":789,"close":21.75,"high":22,"low":21.15,"open":21.45,"volume":2725600},{"timestamp":1284557400,"date":"2010-09-15","index":790,"close":21.84,"high":22,"low":21.41,"open":21.5,"volume":1749800},{"timestamp":1284643800,"date":"2010-09-16","index":791,"close":21.7,"high":21.84,"low":21.5,"open":21.66,"volume":1160000},{"timestamp":1284730200,"date":"2010-09-17","index":792,"close":21.9,"high":22.2,"low":21.5,"open":21.65,"volume":1783200},{"timestamp":1284989400,"date":"2010-09-20","index":793,"close":22.24,"high":22.25,"low":21.75,"open":22.13,"volume":1676400},{"timestamp":1285075800,"date":"2010-09-21","index":794,"close":22.13,"high":22.43,"low":21.88,"open":21.9,"volume":1171800},{"timestamp":1285162200,"date":"2010-09-22","index":795,"close":21.26,"high":22,"low":21,"open":21.91,"volume":3400400},{"timestamp":1285248600,"date":"2010-09-23","index":796,"close":21.05,"high":21.73,"low":20.75,"open":21.14,"volume":1072000},{"timestamp":1285335000,"date":"2010-09-24","index":797,"close":21.63,"high":21.74,"low":21.4,"open":21.4,"volume":1040600}]},{"date":"2010-06-10","estimated":0.1,"reported":0.14,"pre":[{"timestamp":1274794200,"date":"2010-05-25","index":712,"close":18.94,"high":19.08,"low":17.76,"open":18.51,"volume":4098200},{"timestamp":1274880600,"date":"2010-05-26","index":713,"close":19.2,"high":19.8,"low":18.99,"open":19.22,"volume":2883400},{"timestamp":1274967000,"date":"2010-05-27","index":714,"close":20.46,"high":20.47,"low":19.79,"open":19.8,"volume":1784200},{"timestamp":1275053400,"date":"2010-05-28","index":715,"close":20.43,"high":21.11,"low":20.07,"open":20.5,"volume":2078000},{"timestamp":1275399000,"date":"2010-06-01","index":716,"close":19.92,"high":20.85,"low":19.92,"open":20.25,"volume":1977200},{"timestamp":1275485400,"date":"2010-06-02","index":717,"close":20.73,"high":20.73,"low":19.82,"open":20.22,"volume":1610000},{"timestamp":1275571800,"date":"2010-06-03","index":718,"close":21.85,"high":21.96,"low":20.97,"open":21,"volume":4170800},{"timestamp":1275658200,"date":"2010-06-04","index":719,"close":20.17,"high":21.74,"low":19.95,"open":21.15,"volume":4149800},{"timestamp":1275917400,"date":"2010-06-07","index":720,"close":19.16,"high":20.57,"low":19.11,"open":20.53,"volume":2962200},{"timestamp":1276003800,"date":"2010-06-08","index":721,"close":19.52,"high":19.7,"low":18.44,"open":19.19,"volume":2697600},{"timestamp":1276090200,"date":"2010-06-09","index":722,"close":19.55,"high":20.48,"low":19.29,"open":19.86,"volume":2769800}],"post":[{"timestamp":1276176600,"date":"2010-06-10","index":723,"close":20.42,"high":21.08,"low":20.02,"open":20.11,"volume":7673000},{"timestamp":1276263000,"date":"2010-06-11","index":724,"close":20.88,"high":20.98,"low":19.93,"open":20.25,"volume":3182200},{"timestamp":1276522200,"date":"2010-06-14","index":725,"close":21.22,"high":21.65,"low":21.11,"open":21.22,"volume":2676800},{"timestamp":1276608600,"date":"2010-06-15","index":726,"close":22.17,"high":22.38,"low":21.37,"open":21.52,"volume":3477600},{"timestamp":1276695000,"date":"2010-06-16","index":727,"close":22.79,"high":23.13,"low":21.72,"open":21.98,"volume":4955800},{"timestamp":1276781400,"date":"2010-06-17","index":728,"close":22.13,"high":23.25,"low":21.85,"open":23.16,"volume":4486200},{"timestamp":1276867800,"date":"2010-06-18","index":729,"close":22.09,"high":22.66,"low":22.05,"open":22.3,"volume":3036200},{"timestamp":1277127000,"date":"2010-06-21","index":730,"close":21.74,"high":22.9,"low":21.55,"open":22.9,"volume":3417000},{"timestamp":1277213400,"date":"2010-06-22","index":731,"close":20.74,"high":22.34,"low":20.63,"open":21.92,"volume":4479200},{"timestamp":1277299800,"date":"2010-06-23","index":732,"close":20.99,"high":21.25,"low":20.01,"open":20.74,"volume":3624800},{"timestamp":1277386200,"date":"2010-06-24","index":733,"close":20.93,"high":21.35,"low":20.27,"open":20.88,"volume":4077600}]},{"date":"2010-03-25","estimated":0.15,"reported":0.2,"pre":[{"timestamp":1268231400,"date":"2010-03-10","index":659,"close":16.85,"high":16.9,"low":16.58,"open":16.75,"volume":1214400},{"timestamp":1268317800,"date":"2010-03-11","index":660,"close":17.08,"high":17.08,"low":16.62,"open":16.72,"volume":785600},{"timestamp":1268404200,"date":"2010-03-12","index":661,"close":17.58,"high":18.05,"low":17.2,"open":17.3,"volume":2557800},{"timestamp":1268659800,"date":"2010-03-15","index":662,"close":17.83,"high":18,"low":17.5,"open":17.6,"volume":1478600},{"timestamp":1268746200,"date":"2010-03-16","index":663,"close":17.76,"high":18.15,"low":17.6,"open":17.98,"volume":1411800},{"timestamp":1268832600,"date":"2010-03-17","index":664,"close":17.63,"high":17.92,"low":17.53,"open":17.82,"volume":978400},{"timestamp":1268919000,"date":"2010-03-18","index":665,"close":17.42,"high":17.75,"low":17.15,"open":17.67,"volume":1222400},{"timestamp":1269005400,"date":"2010-03-19","index":666,"close":16.75,"high":17.53,"low":16.68,"open":16.75,"volume":1671000},{"timestamp":1269264600,"date":"2010-03-22","index":667,"close":17.52,"high":17.53,"low":16.4,"open":16.68,"volume":1153400},{"timestamp":1269351000,"date":"2010-03-23","index":668,"close":18.11,"high":18.29,"low":17.58,"open":17.63,"volume":1502000},{"timestamp":1269437400,"date":"2010-03-24","index":669,"close":18.02,"high":18.44,"low":17.76,"open":18.08,"volume":2399200}],"post":[{"timestamp":1269523800,"date":"2010-03-25","index":670,"close":19.7,"high":20.48,"low":19.43,"open":19.98,"volume":10992400},{"timestamp":1269610200,"date":"2010-03-26","index":671,"close":20.28,"high":20.4,"low":19.34,"open":19.51,"volume":5041600},{"timestamp":1269869400,"date":"2010-03-29","index":672,"close":20.61,"high":20.67,"low":19.85,"open":20.45,"volume":3021000},{"timestamp":1269955800,"date":"2010-03-30","index":673,"close":20.95,"high":21.2,"low":20.35,"open":20.61,"volume":2444800},{"timestamp":1270042200,"date":"2010-03-31","index":674,"close":20.74,"high":20.98,"low":20.57,"open":20.71,"volume":1333600},{"timestamp":1270128600,"date":"2010-04-01","index":675,"close":20.84,"high":21.04,"low":20.57,"open":20.82,"volume":1410800},{"timestamp":1270474200,"date":"2010-04-05","index":676,"close":21.28,"high":21.34,"low":20.88,"open":21.02,"volume":1973200},{"timestamp":1270560600,"date":"2010-04-06","index":677,"close":21.54,"high":21.64,"low":21.17,"open":21.33,"volume":1890000},{"timestamp":1270647000,"date":"2010-04-07","index":678,"close":21.29,"high":21.68,"low":21.12,"open":21.55,"volume":1448200},{"timestamp":1270733400,"date":"2010-04-08","index":679,"close":21.43,"high":21.66,"low":21.11,"open":21.25,"volume":2291000},{"timestamp":1270819800,"date":"2010-04-09","index":680,"close":21.83,"high":21.83,"low":21.25,"open":21.53,"volume":1446000}]},{"date":"2009-12-09","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1258986600,"date":"2009-11-23","index":587,"close":13.26,"high":13.73,"low":13.22,"open":13.41,"volume":1093600},{"timestamp":1259073000,"date":"2009-11-24","index":588,"close":13.2,"high":13.29,"low":12.91,"open":13.29,"volume":695200},{"timestamp":1259159400,"date":"2009-11-25","index":589,"close":13.51,"high":13.63,"low":13.26,"open":13.37,"volume":625200},{"timestamp":1259332200,"date":"2009-11-27","index":590,"close":13.22,"high":13.51,"low":12.94,"open":12.95,"volume":354400},{"timestamp":1259591400,"date":"2009-11-30","index":591,"close":13.09,"high":13.22,"low":12.73,"open":13.15,"volume":935800},{"timestamp":1259677800,"date":"2009-12-01","index":592,"close":13.38,"high":13.63,"low":13.1,"open":13.1,"volume":829400},{"timestamp":1259764200,"date":"2009-12-02","index":593,"close":13.28,"high":13.68,"low":13.24,"open":13.36,"volume":793400},{"timestamp":1259850600,"date":"2009-12-03","index":594,"close":12.96,"high":13.38,"low":12.95,"open":13.38,"volume":1378200},{"timestamp":1259937000,"date":"2009-12-04","index":595,"close":13.52,"high":13.59,"low":13,"open":13.3,"volume":1330000},{"timestamp":1260196200,"date":"2009-12-07","index":596,"close":13.66,"high":13.74,"low":13.48,"open":13.48,"volume":1267800},{"timestamp":1260282600,"date":"2009-12-08","index":597,"close":13.4,"high":13.63,"low":13.36,"open":13.48,"volume":1040400}],"post":[{"timestamp":1260369000,"date":"2009-12-09","index":598,"close":13.84,"high":13.99,"low":13.22,"open":13.41,"volume":3625800},{"timestamp":1260455400,"date":"2009-12-10","index":599,"close":13.36,"high":14.3,"low":13.08,"open":14.07,"volume":5161000},{"timestamp":1260541800,"date":"2009-12-11","index":600,"close":13.59,"high":13.73,"low":13.31,"open":13.42,"volume":1721000},{"timestamp":1260801000,"date":"2009-12-14","index":601,"close":13.86,"high":13.93,"low":13.38,"open":13.73,"volume":1262200},{"timestamp":1260887400,"date":"2009-12-15","index":602,"close":13.87,"high":14.13,"low":13.61,"open":13.74,"volume":828800},{"timestamp":1260973800,"date":"2009-12-16","index":603,"close":13.96,"high":14.13,"low":13.85,"open":14.06,"volume":843000},{"timestamp":1261060200,"date":"2009-12-17","index":604,"close":13.67,"high":13.93,"low":13.44,"open":13.89,"volume":732400},{"timestamp":1261146600,"date":"2009-12-18","index":605,"close":13.75,"high":13.82,"low":13.42,"open":13.75,"volume":1198400},{"timestamp":1261405800,"date":"2009-12-21","index":606,"close":14.15,"high":14.35,"low":13.73,"open":13.8,"volume":1262800},{"timestamp":1261492200,"date":"2009-12-22","index":607,"close":15.03,"high":15.1,"low":14.31,"open":14.32,"volume":3885400},{"timestamp":1261578600,"date":"2009-12-23","index":608,"close":15.07,"high":15.25,"low":14.72,"open":15.21,"volume":1738600}]},{"date":"2009-09-10","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1251207000,"date":"2009-08-25","index":524,"close":10.03,"high":10.11,"low":9.74,"open":9.86,"volume":850800},{"timestamp":1251293400,"date":"2009-08-26","index":525,"close":10,"high":10.48,"low":9.76,"open":10.01,"volume":1343000},{"timestamp":1251379800,"date":"2009-08-27","index":526,"close":10.03,"high":10.17,"low":9.65,"open":9.93,"volume":1083600},{"timestamp":1251466200,"date":"2009-08-28","index":527,"close":10.02,"high":10.25,"low":9.97,"open":10.16,"volume":430000},{"timestamp":1251725400,"date":"2009-08-31","index":528,"close":10.03,"high":10.09,"low":9.73,"open":9.91,"volume":867800},{"timestamp":1251811800,"date":"2009-09-01","index":529,"close":9.81,"high":10.44,"low":9.73,"open":9.93,"volume":2145600},{"timestamp":1251898200,"date":"2009-09-02","index":530,"close":9.58,"high":9.95,"low":9.4,"open":9.73,"volume":1016800},{"timestamp":1251984600,"date":"2009-09-03","index":531,"close":9.9,"high":9.9,"low":9.5,"open":9.62,"volume":451600},{"timestamp":1252071000,"date":"2009-09-04","index":532,"close":9.98,"high":10,"low":9.71,"open":9.85,"volume":530000},{"timestamp":1252416600,"date":"2009-09-08","index":533,"close":10.46,"high":10.5,"low":10.05,"open":10.05,"volume":1161200},{"timestamp":1252503000,"date":"2009-09-09","index":534,"close":10.81,"high":11.03,"low":10.36,"open":10.55,"volume":1493000}],"post":[{"timestamp":1252589400,"date":"2009-09-10","index":535,"close":10.88,"high":11.5,"low":10.84,"open":11.24,"volume":2821800},{"timestamp":1252675800,"date":"2009-09-11","index":536,"close":11.56,"high":11.57,"low":10.84,"open":11.15,"volume":2216400},{"timestamp":1252935000,"date":"2009-09-14","index":537,"close":11.75,"high":11.75,"low":11.29,"open":11.43,"volume":1120800},{"timestamp":1253021400,"date":"2009-09-15","index":538,"close":11.96,"high":11.97,"low":11.73,"open":11.73,"volume":1462800},{"timestamp":1253107800,"date":"2009-09-16","index":539,"close":12.25,"high":12.28,"low":11.91,"open":12.05,"volume":1076800},{"timestamp":1253194200,"date":"2009-09-17","index":540,"close":12.09,"high":12.57,"low":12.02,"open":12.26,"volume":784800},{"timestamp":1253280600,"date":"2009-09-18","index":541,"close":12.22,"high":12.35,"low":12.01,"open":12.14,"volume":1082600},{"timestamp":1253539800,"date":"2009-09-21","index":542,"close":12.06,"high":12.27,"low":11.82,"open":12.18,"volume":1041400},{"timestamp":1253626200,"date":"2009-09-22","index":543,"close":12,"high":12.32,"low":11.98,"open":12.19,"volume":1123200},{"timestamp":1253712600,"date":"2009-09-23","index":544,"close":11.77,"high":12.14,"low":11.74,"open":12.02,"volume":743000},{"timestamp":1253799000,"date":"2009-09-24","index":545,"close":11.28,"high":12.03,"low":11.28,"open":11.89,"volume":1040400}]},{"date":"2009-06-11","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1243431000,"date":"2009-05-27","index":461,"close":6.14,"high":6.34,"low":6.11,"open":6.13,"volume":2170600},{"timestamp":1243517400,"date":"2009-05-28","index":462,"close":5.99,"high":6.28,"low":5.86,"open":6.19,"volume":1331000},{"timestamp":1243603800,"date":"2009-05-29","index":463,"close":6.32,"high":6.32,"low":6.08,"open":6.11,"volume":1954800},{"timestamp":1243863000,"date":"2009-06-01","index":464,"close":7.21,"high":7.39,"low":6.51,"open":6.51,"volume":4370000},{"timestamp":1243949400,"date":"2009-06-02","index":465,"close":7.03,"high":7.23,"low":6.88,"open":7.07,"volume":947600},{"timestamp":1244035800,"date":"2009-06-03","index":466,"close":6.7,"high":6.95,"low":6.55,"open":6.9,"volume":1491800},{"timestamp":1244122200,"date":"2009-06-04","index":467,"close":7.04,"high":7.11,"low":6.68,"open":6.83,"volume":1154000},{"timestamp":1244208600,"date":"2009-06-05","index":468,"close":6.99,"high":7.18,"low":6.75,"open":7.12,"volume":1208400},{"timestamp":1244467800,"date":"2009-06-08","index":469,"close":6.89,"high":6.98,"low":6.74,"open":6.93,"volume":1932800},{"timestamp":1244554200,"date":"2009-06-09","index":470,"close":7.24,"high":7.34,"low":6.93,"open":6.93,"volume":1613600},{"timestamp":1244640600,"date":"2009-06-10","index":471,"close":7.61,"high":7.7,"low":7.34,"open":7.34,"volume":2975600}],"post":[{"timestamp":1244727000,"date":"2009-06-11","index":472,"close":6.67,"high":7.38,"low":6.51,"open":6.92,"volume":9788400},{"timestamp":1244813400,"date":"2009-06-12","index":473,"close":7.11,"high":7.14,"low":6.82,"open":7.09,"volume":4394000},{"timestamp":1245072600,"date":"2009-06-15","index":474,"close":6.91,"high":7.03,"low":6.7,"open":7.01,"volume":2027800},{"timestamp":1245159000,"date":"2009-06-16","index":475,"close":6.49,"high":6.99,"low":6.41,"open":6.9,"volume":1801000},{"timestamp":1245245400,"date":"2009-06-17","index":476,"close":6.57,"high":6.72,"low":6.17,"open":6.55,"volume":3145000},{"timestamp":1245331800,"date":"2009-06-18","index":477,"close":6.61,"high":6.75,"low":6.38,"open":6.58,"volume":2764000},{"timestamp":1245418200,"date":"2009-06-19","index":478,"close":6.71,"high":6.99,"low":6.65,"open":6.76,"volume":3182600},{"timestamp":1245677400,"date":"2009-06-22","index":479,"close":6.34,"high":6.6,"low":6.32,"open":6.6,"volume":2739000},{"timestamp":1245763800,"date":"2009-06-23","index":480,"close":6.09,"high":6.45,"low":6.05,"open":6.34,"volume":1446800},{"timestamp":1245850200,"date":"2009-06-24","index":481,"close":6.18,"high":6.28,"low":6.1,"open":6.1,"volume":1469800},{"timestamp":1245936600,"date":"2009-06-25","index":482,"close":6.38,"high":6.39,"low":6.07,"open":6.14,"volume":2041200}]},{"date":"2009-03-26","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1236778200,"date":"2009-03-11","index":408,"close":2.68,"high":2.83,"low":2.47,"open":2.54,"volume":1198000},{"timestamp":1236864600,"date":"2009-03-12","index":409,"close":3.1,"high":3.19,"low":2.61,"open":2.72,"volume":1369000},{"timestamp":1236951000,"date":"2009-03-13","index":410,"close":3.18,"high":3.25,"low":3.04,"open":3.14,"volume":763800},{"timestamp":1237210200,"date":"2009-03-16","index":411,"close":3.01,"high":3.26,"low":2.99,"open":3.23,"volume":532000},{"timestamp":1237296600,"date":"2009-03-17","index":412,"close":2.97,"high":3.09,"low":2.9,"open":3.01,"volume":874400},{"timestamp":1237383000,"date":"2009-03-18","index":413,"close":3.24,"high":3.28,"low":2.97,"open":3.04,"volume":574200},{"timestamp":1237469400,"date":"2009-03-19","index":414,"close":3.38,"high":3.44,"low":3.25,"open":3.25,"volume":753600},{"timestamp":1237555800,"date":"2009-03-20","index":415,"close":3.21,"high":3.43,"low":3.07,"open":3.42,"volume":1075200},{"timestamp":1237815000,"date":"2009-03-23","index":416,"close":3.18,"high":3.32,"low":3.08,"open":3.28,"volume":1522000},{"timestamp":1237901400,"date":"2009-03-24","index":417,"close":3.27,"high":3.32,"low":3.07,"open":3.13,"volume":1827200},{"timestamp":1237987800,"date":"2009-03-25","index":418,"close":3.33,"high":3.38,"low":3.2,"open":3.34,"volume":1392800}],"post":[{"timestamp":1238074200,"date":"2009-03-26","index":419,"close":3.84,"high":3.87,"low":3.45,"open":3.45,"volume":2560200},{"timestamp":1238160600,"date":"2009-03-27","index":420,"close":4.18,"high":4.44,"low":3.88,"open":3.95,"volume":3935600},{"timestamp":1238419800,"date":"2009-03-30","index":421,"close":4.14,"high":4.3,"low":3.98,"open":4.13,"volume":1455800},{"timestamp":1238506200,"date":"2009-03-31","index":422,"close":4.33,"high":4.61,"low":4.13,"open":4.3,"volume":1142000},{"timestamp":1238592600,"date":"2009-04-01","index":423,"close":4.66,"high":4.75,"low":4.44,"open":4.44,"volume":2300800},{"timestamp":1238679000,"date":"2009-04-02","index":424,"close":5.01,"high":5.04,"low":4.7,"open":4.84,"volume":2049000},{"timestamp":1238765400,"date":"2009-04-03","index":425,"close":5.1,"high":5.22,"low":4.78,"open":4.78,"volume":986200},{"timestamp":1239024600,"date":"2009-04-06","index":426,"close":4.93,"high":5.06,"low":4.86,"open":5.06,"volume":603800},{"timestamp":1239111000,"date":"2009-04-07","index":427,"close":4.55,"high":4.88,"low":4.49,"open":4.83,"volume":1028000},{"timestamp":1239197400,"date":"2009-04-08","index":428,"close":4.86,"high":5.24,"low":4.49,"open":4.54,"volume":2003800},{"timestamp":1239283800,"date":"2009-04-09","index":429,"close":5.42,"high":5.57,"low":4.99,"open":5,"volume":1294200}]},{"date":"2008-12-11","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1227623400,"date":"2008-11-25","index":337,"close":4.43,"high":4.57,"low":3.93,"open":4.57,"volume":838200},{"timestamp":1227709800,"date":"2008-11-26","index":338,"close":4.78,"high":4.85,"low":4.15,"open":4.27,"volume":652600},{"timestamp":1227882600,"date":"2008-11-28","index":339,"close":4.91,"high":4.91,"low":4.63,"open":4.71,"volume":127000},{"timestamp":1228141800,"date":"2008-12-01","index":340,"close":4.18,"high":4.89,"low":4.18,"open":4.82,"volume":797400},{"timestamp":1228228200,"date":"2008-12-02","index":341,"close":4.19,"high":4.52,"low":4.09,"open":4.3,"volume":532600},{"timestamp":1228314600,"date":"2008-12-03","index":342,"close":4.64,"high":4.7,"low":4.03,"open":4.05,"volume":987400},{"timestamp":1228401000,"date":"2008-12-04","index":343,"close":4.78,"high":5.26,"low":4.5,"open":4.54,"volume":1285800},{"timestamp":1228487400,"date":"2008-12-05","index":344,"close":5.39,"high":5.43,"low":4.39,"open":4.68,"volume":1130000},{"timestamp":1228746600,"date":"2008-12-08","index":345,"close":5.66,"high":5.94,"low":5.2,"open":5.5,"volume":1147400},{"timestamp":1228833000,"date":"2008-12-09","index":346,"close":4.91,"high":5.51,"low":4.82,"open":5.36,"volume":1285400},{"timestamp":1228919400,"date":"2008-12-10","index":347,"close":5.23,"high":5.29,"low":4.76,"open":5,"volume":1278400}],"post":[{"timestamp":1229005800,"date":"2008-12-11","index":348,"close":3.54,"high":4.22,"low":3.49,"open":4.11,"volume":8043800},{"timestamp":1229092200,"date":"2008-12-12","index":349,"close":3.72,"high":3.78,"low":3.41,"open":3.49,"volume":2694000},{"timestamp":1229351400,"date":"2008-12-15","index":350,"close":3.57,"high":3.89,"low":3.51,"open":3.82,"volume":1110600},{"timestamp":1229437800,"date":"2008-12-16","index":351,"close":3.69,"high":3.88,"low":3.57,"open":3.88,"volume":1555800},{"timestamp":1229524200,"date":"2008-12-17","index":352,"close":3.77,"high":3.85,"low":3.59,"open":3.7,"volume":2693200},{"timestamp":1229610600,"date":"2008-12-18","index":353,"close":3.91,"high":3.97,"low":3.68,"open":3.85,"volume":1630800},{"timestamp":1229697000,"date":"2008-12-19","index":354,"close":4.09,"high":4.16,"low":3.89,"open":4.05,"volume":1620800},{"timestamp":1229956200,"date":"2008-12-22","index":355,"close":4.11,"high":4.11,"low":3.72,"open":4.08,"volume":1405600},{"timestamp":1230042600,"date":"2008-12-23","index":356,"close":3.9,"high":4.14,"low":3.79,"open":4.13,"volume":1146000},{"timestamp":1230129000,"date":"2008-12-24","index":357,"close":3.84,"high":3.98,"low":3.83,"open":3.88,"volume":455200},{"timestamp":1230301800,"date":"2008-12-26","index":358,"close":3.7,"high":3.88,"low":3.66,"open":3.85,"volume":721200}]},{"date":"2008-09-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1219757400,"date":"2008-08-26","index":273,"close":9.13,"high":9.23,"low":8.73,"open":9.02,"volume":2378800},{"timestamp":1219843800,"date":"2008-08-27","index":274,"close":9.49,"high":9.49,"low":8.93,"open":9.12,"volume":1326000},{"timestamp":1219930200,"date":"2008-08-28","index":275,"close":9.91,"high":10.05,"low":9.41,"open":9.5,"volume":2786600},{"timestamp":1220016600,"date":"2008-08-29","index":276,"close":9.69,"high":10.02,"low":9.55,"open":9.9,"volume":1106200},{"timestamp":1220362200,"date":"2008-09-02","index":277,"close":9.45,"high":10.02,"low":9.31,"open":9.94,"volume":2389400},{"timestamp":1220448600,"date":"2008-09-03","index":278,"close":9.51,"high":9.69,"low":9.27,"open":9.53,"volume":1852200},{"timestamp":1220535000,"date":"2008-09-04","index":279,"close":9.03,"high":9.45,"low":9.02,"open":9.45,"volume":1785000},{"timestamp":1220621400,"date":"2008-09-05","index":280,"close":9.33,"high":9.43,"low":8.95,"open":9.03,"volume":1972800},{"timestamp":1220880600,"date":"2008-09-08","index":281,"close":9.15,"high":9.98,"low":8.87,"open":9.52,"volume":1224600},{"timestamp":1220967000,"date":"2008-09-09","index":282,"close":9.1,"high":9.37,"low":9,"open":9.04,"volume":2620000},{"timestamp":1221053400,"date":"2008-09-10","index":283,"close":9,"high":9.16,"low":8.9,"open":9.13,"volume":3864200}],"post":[{"timestamp":1221139800,"date":"2008-09-11","index":284,"close":10.3,"high":10.48,"low":8.3,"open":8.74,"volume":8624600},{"timestamp":1221226200,"date":"2008-09-12","index":285,"close":11.09,"high":11.4,"low":10.46,"open":10.63,"volume":5101400},{"timestamp":1221485400,"date":"2008-09-15","index":286,"close":10.19,"high":10.98,"low":9.98,"open":10.65,"volume":2422600},{"timestamp":1221571800,"date":"2008-09-16","index":287,"close":10.97,"high":10.99,"low":9.6,"open":10.19,"volume":2512000},{"timestamp":1221658200,"date":"2008-09-17","index":288,"close":11.33,"high":11.75,"low":10.27,"open":10.65,"volume":4428600},{"timestamp":1221744600,"date":"2008-09-18","index":289,"close":12.32,"high":12.38,"low":10.82,"open":11.56,"volume":2975400},{"timestamp":1221831000,"date":"2008-09-19","index":290,"close":12.43,"high":13.99,"low":11.77,"open":13.48,"volume":5480800},{"timestamp":1222090200,"date":"2008-09-22","index":291,"close":11.88,"high":12.43,"low":11.56,"open":12.17,"volume":1952400},{"timestamp":1222176600,"date":"2008-09-23","index":292,"close":11.66,"high":12.38,"low":11.38,"open":11.88,"volume":2534800},{"timestamp":1222263000,"date":"2008-09-24","index":293,"close":11.5,"high":11.99,"low":11.38,"open":11.67,"volume":1392600},{"timestamp":1222349400,"date":"2008-09-25","index":294,"close":12.02,"high":12.05,"low":11.13,"open":11.38,"volume":1170800}]},{"date":"2008-06-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1210858200,"date":"2008-05-15","index":202,"close":18.32,"high":18.46,"low":17.5,"open":17.5,"volume":1987200},{"timestamp":1210944600,"date":"2008-05-16","index":203,"close":18.27,"high":18.67,"low":18.08,"open":18.08,"volume":1644400},{"timestamp":1211203800,"date":"2008-05-19","index":204,"close":17.8,"high":18.47,"low":17.64,"open":18.28,"volume":1218400},{"timestamp":1211290200,"date":"2008-05-20","index":205,"close":17.17,"high":18.17,"low":16.84,"open":18.17,"volume":2075400},{"timestamp":1211376600,"date":"2008-05-21","index":206,"close":16.1,"high":17.23,"low":15.85,"open":16.96,"volume":1886200},{"timestamp":1211463000,"date":"2008-05-22","index":207,"close":16.08,"high":16.71,"low":15.83,"open":16.49,"volume":1216600},{"timestamp":1211549400,"date":"2008-05-23","index":208,"close":15.43,"high":16.25,"low":15.4,"open":16.13,"volume":1053800},{"timestamp":1211895000,"date":"2008-05-27","index":209,"close":15.32,"high":15.98,"low":15.15,"open":15.49,"volume":2309000},{"timestamp":1211981400,"date":"2008-05-28","index":210,"close":16.06,"high":16.06,"low":14.86,"open":15.4,"volume":1562600},{"timestamp":1212067800,"date":"2008-05-29","index":211,"close":16.65,"high":16.83,"low":15.88,"open":15.88,"volume":1677200},{"timestamp":1212154200,"date":"2008-05-30","index":212,"close":15.99,"high":16.95,"low":15.76,"open":16.51,"volume":3026600}],"post":[{"timestamp":1212413400,"date":"2008-06-02","index":213,"close":16.11,"high":16.87,"low":16,"open":16.36,"volume":5097600},{"timestamp":1212499800,"date":"2008-06-03","index":214,"close":15.13,"high":15.63,"low":14.53,"open":14.8,"volume":7582200},{"timestamp":1212586200,"date":"2008-06-04","index":215,"close":14.29,"high":15.14,"low":14.15,"open":15,"volume":2872000},{"timestamp":1212672600,"date":"2008-06-05","index":216,"close":14.83,"high":14.95,"low":14.19,"open":14.39,"volume":2174600},{"timestamp":1212759000,"date":"2008-06-06","index":217,"close":14.54,"high":14.74,"low":14.2,"open":14.74,"volume":2806200},{"timestamp":1213018200,"date":"2008-06-09","index":218,"close":14.05,"high":14.54,"low":13.75,"open":14.52,"volume":3045000},{"timestamp":1213104600,"date":"2008-06-10","index":219,"close":14.5,"high":14.64,"low":13.85,"open":13.9,"volume":2225400},{"timestamp":1213191000,"date":"2008-06-11","index":220,"close":13.9,"high":14.4,"low":13.23,"open":14.39,"volume":5070600},{"timestamp":1213277400,"date":"2008-06-12","index":221,"close":14.18,"high":14.52,"low":13.88,"open":14.35,"volume":1820600},{"timestamp":1213363800,"date":"2008-06-13","index":222,"close":14.01,"high":14.64,"low":13.65,"open":14.02,"volume":1809400},{"timestamp":1213623000,"date":"2008-06-16","index":223,"close":14.23,"high":14.34,"low":13.84,"open":14.14,"volume":1943000}]},{"date":"2008-04-02","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":160,"close":13,"high":13,"low":12.57,"open":12.94,"volume":866800},{"timestamp":1205847000,"date":"2008-03-18","index":161,"close":13.39,"high":14.07,"low":12.76,"open":13.2,"volume":2041000},{"timestamp":1205933400,"date":"2008-03-19","index":162,"close":13.16,"high":14,"low":13.06,"open":13.43,"volume":931800},{"timestamp":1206019800,"date":"2008-03-20","index":163,"close":13.82,"high":13.99,"low":13.09,"open":13.91,"volume":2218400},{"timestamp":1206365400,"date":"2008-03-24","index":164,"close":15.56,"high":15.66,"low":13.97,"open":14,"volume":2104600},{"timestamp":1206451800,"date":"2008-03-25","index":165,"close":15.57,"high":15.63,"low":14.9,"open":15.5,"volume":984600},{"timestamp":1206538200,"date":"2008-03-26","index":166,"close":16.34,"high":16.51,"low":15.38,"open":15.4,"volume":2237200},{"timestamp":1206624600,"date":"2008-03-27","index":167,"close":15.81,"high":17,"low":15.81,"open":16.5,"volume":1507600},{"timestamp":1206711000,"date":"2008-03-28","index":168,"close":14.73,"high":15.99,"low":14.59,"open":15.87,"volume":1273800},{"timestamp":1206970200,"date":"2008-03-31","index":169,"close":14.22,"high":15.15,"low":13.9,"open":14.65,"volume":1856800},{"timestamp":1207056600,"date":"2008-04-01","index":170,"close":15.78,"high":16.02,"low":14.49,"open":14.63,"volume":3353600}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":171,"close":15.4,"high":17.22,"low":14.97,"open":14.98,"volume":6623000},{"timestamp":1207229400,"date":"2008-04-03","index":172,"close":16.22,"high":16.32,"low":15.48,"open":15.6,"volume":1574400},{"timestamp":1207315800,"date":"2008-04-04","index":173,"close":16.87,"high":16.94,"low":16.25,"open":16.55,"volume":2205800},{"timestamp":1207575000,"date":"2008-04-07","index":174,"close":16.58,"high":17,"low":16.19,"open":17,"volume":2080200},{"timestamp":1207661400,"date":"2008-04-08","index":175,"close":16.57,"high":16.61,"low":15.86,"open":16.46,"volume":784000},{"timestamp":1207747800,"date":"2008-04-09","index":176,"close":16.3,"high":16.58,"low":15.77,"open":16.5,"volume":1406200},{"timestamp":1207834200,"date":"2008-04-10","index":177,"close":16.33,"high":16.49,"low":15.91,"open":16.08,"volume":1386800},{"timestamp":1207920600,"date":"2008-04-11","index":178,"close":15.54,"high":16.17,"low":15.43,"open":16.17,"volume":1778600},{"timestamp":1208179800,"date":"2008-04-14","index":179,"close":14.9,"high":15.44,"low":14.59,"open":15.04,"volume":3494200},{"timestamp":1208266200,"date":"2008-04-15","index":180,"close":14.9,"high":15.24,"low":14.13,"open":15.24,"volume":2017000},{"timestamp":1208352600,"date":"2008-04-16","index":181,"close":15.38,"high":15.48,"low":14.48,"open":15.16,"volume":1857600}]},{"date":"2007-11-29","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1194964200,"date":"2007-11-13","index":76,"close":21.75,"high":21.75,"low":20,"open":20.32,"volume":1707200},{"timestamp":1195050600,"date":"2007-11-14","index":77,"close":22.15,"high":22.36,"low":19.88,"open":20.42,"volume":5428400},{"timestamp":1195137000,"date":"2007-11-15","index":78,"close":20.75,"high":22.32,"low":20.6,"open":21.54,"volume":1471200},{"timestamp":1195223400,"date":"2007-11-16","index":79,"close":20.87,"high":22.25,"low":20.09,"open":21,"volume":1200600},{"timestamp":1195482600,"date":"2007-11-19","index":80,"close":19.1,"high":20.72,"low":18.66,"open":20.5,"volume":1558000},{"timestamp":1195569000,"date":"2007-11-20","index":81,"close":17.74,"high":19.84,"low":17.44,"open":19.02,"volume":1902000},{"timestamp":1195655400,"date":"2007-11-21","index":82,"close":18.89,"high":19.33,"low":16.9,"open":17.52,"volume":1914000},{"timestamp":1195828200,"date":"2007-11-23","index":83,"close":19.57,"high":19.66,"low":18.88,"open":19.5,"volume":384000},{"timestamp":1196087400,"date":"2007-11-26","index":84,"close":19.06,"high":20,"low":18.82,"open":19.73,"volume":1026600},{"timestamp":1196173800,"date":"2007-11-27","index":85,"close":19.3,"high":19.5,"low":18.94,"open":19.33,"volume":997400},{"timestamp":1196260200,"date":"2007-11-28","index":86,"close":20.25,"high":21.31,"low":19.54,"open":19.54,"volume":1989000}],"post":[{"timestamp":1196346600,"date":"2007-11-29","index":87,"close":20.77,"high":22.19,"low":20.05,"open":21.66,"volume":3748800},{"timestamp":1196433000,"date":"2007-11-30","index":88,"close":18.33,"high":21.74,"low":18.33,"open":21.73,"volume":3652800},{"timestamp":1196692200,"date":"2007-12-03","index":89,"close":19.49,"high":19.99,"low":18.5,"open":18.65,"volume":1909800},{"timestamp":1196778600,"date":"2007-12-04","index":90,"close":18.83,"high":19.65,"low":18.63,"open":19.26,"volume":1061800},{"timestamp":1196865000,"date":"2007-12-05","index":91,"close":19.56,"high":19.68,"low":18.96,"open":19.2,"volume":1213000},{"timestamp":1196951400,"date":"2007-12-06","index":92,"close":20,"high":20.23,"low":19.58,"open":19.6,"volume":729400},{"timestamp":1197037800,"date":"2007-12-07","index":93,"close":20.92,"high":20.98,"low":20.15,"open":20.15,"volume":849800},{"timestamp":1197297000,"date":"2007-12-10","index":94,"close":21.8,"high":21.87,"low":21.02,"open":21.12,"volume":1229000},{"timestamp":1197383400,"date":"2007-12-11","index":95,"close":23.5,"high":24.25,"low":21.76,"open":21.8,"volume":4379600},{"timestamp":1197469800,"date":"2007-12-12","index":96,"close":23.23,"high":24.78,"low":22.57,"open":23.93,"volume":1825000},{"timestamp":1197556200,"date":"2007-12-13","index":97,"close":23.58,"high":23.64,"low":22.29,"open":22.92,"volume":955400}]},{"date":"2007-09-10","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1187875800,"date":"2007-08-23","index":19,"close":16.9,"high":17.62,"low":16.81,"open":17.62,"volume":619000},{"timestamp":1187962200,"date":"2007-08-24","index":20,"close":17.18,"high":17.25,"low":16.65,"open":17.11,"volume":354200},{"timestamp":1188221400,"date":"2007-08-27","index":21,"close":16.52,"high":17.25,"low":16.43,"open":17.25,"volume":375000},{"timestamp":1188307800,"date":"2007-08-28","index":22,"close":16.15,"high":16.49,"low":16.04,"open":16.46,"volume":637000},{"timestamp":1188394200,"date":"2007-08-29","index":23,"close":16.75,"high":16.88,"low":16.17,"open":16.17,"volume":1069600},{"timestamp":1188480600,"date":"2007-08-30","index":24,"close":16.78,"high":16.9,"low":16.19,"open":16.19,"volume":682200},{"timestamp":1188567000,"date":"2007-08-31","index":25,"close":17.03,"high":17.39,"low":16.83,"open":16.9,"volume":776200},{"timestamp":1188912600,"date":"2007-09-04","index":26,"close":17.48,"high":17.63,"low":17,"open":17,"volume":665400},{"timestamp":1188999000,"date":"2007-09-05","index":27,"close":17.42,"high":17.6,"low":16.66,"open":17.44,"volume":621400},{"timestamp":1189085400,"date":"2007-09-06","index":28,"close":18.48,"high":18.62,"low":17.14,"open":17.63,"volume":1376800},{"timestamp":1189171800,"date":"2007-09-07","index":29,"close":17.95,"high":18.3,"low":17.38,"open":17.77,"volume":1053600}],"post":[{"timestamp":1189431000,"date":"2007-09-10","index":30,"close":18.33,"high":18.49,"low":17.82,"open":18.49,"volume":1852400},{"timestamp":1189517400,"date":"2007-09-11","index":31,"close":17.81,"high":18.22,"low":17.18,"open":17.25,"volume":2988400},{"timestamp":1189603800,"date":"2007-09-12","index":32,"close":17.92,"high":18.26,"low":17.53,"open":17.59,"volume":674000},{"timestamp":1189690200,"date":"2007-09-13","index":33,"close":17.51,"high":18.36,"low":17.42,"open":18.36,"volume":563400},{"timestamp":1189776600,"date":"2007-09-14","index":34,"close":17.09,"high":17.8,"low":16.75,"open":17.36,"volume":887400},{"timestamp":1190035800,"date":"2007-09-17","index":35,"close":17.35,"high":17.4,"low":16.67,"open":17.4,"volume":673600},{"timestamp":1190122200,"date":"2007-09-18","index":36,"close":18.1,"high":18.11,"low":17.25,"open":17.35,"volume":656200},{"timestamp":1190208600,"date":"2007-09-19","index":37,"close":19.67,"high":20.18,"low":18.15,"open":18.38,"volume":3555600},{"timestamp":1190295000,"date":"2007-09-20","index":38,"close":19.9,"high":20.67,"low":19.5,"open":19.87,"volume":1844000},{"timestamp":1190381400,"date":"2007-09-21","index":39,"close":19.94,"high":20.95,"low":19.94,"open":20.94,"volume":2671600},{"timestamp":1190640600,"date":"2007-09-24","index":40,"close":19.68,"high":20.74,"low":19.52,"open":20.55,"volume":1133200}]}]
+[{"date":"2025-06-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":2.97,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":2.39,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":2.38,"reported":2.54,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":4232,"close":327.07,"high":334.21,"low":323.66,"open":334.21,"volume":3629200},{"timestamp":1716298200,"date":"2024-05-21","index":4233,"close":322.98,"high":328.29,"low":322.15,"open":327.35,"volume":2225100},{"timestamp":1716384600,"date":"2024-05-22","index":4234,"close":299.63,"high":307.92,"low":295.74,"open":306.91,"volume":8918100},{"timestamp":1716471000,"date":"2024-05-23","index":4235,"close":299.74,"high":303.66,"low":295.28,"open":299.65,"volume":3824400},{"timestamp":1716557400,"date":"2024-05-24","index":4236,"close":303.01,"high":306.92,"low":299.74,"open":301.53,"volume":2282200},{"timestamp":1716903000,"date":"2024-05-28","index":4237,"close":295.25,"high":304.42,"low":293.03,"open":304,"volume":2845600},{"timestamp":1716989400,"date":"2024-05-29","index":4238,"close":298.54,"high":301.45,"low":293.36,"open":294,"volume":2604500},{"timestamp":1717075800,"date":"2024-05-30","index":4239,"close":302.9,"high":307.38,"low":299,"open":299.84,"volume":2639400},{"timestamp":1717162200,"date":"2024-05-31","index":4240,"close":311.99,"high":313.33,"low":306.7,"open":307.91,"volume":4260700},{"timestamp":1717421400,"date":"2024-06-03","index":4241,"close":306.62,"high":314.13,"low":305.79,"open":311.26,"volume":2098500},{"timestamp":1717507800,"date":"2024-06-04","index":4242,"close":306.78,"high":309.28,"low":301.34,"open":303.9,"volume":2151200}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":4243,"close":308.27,"high":308.76,"low":301.05,"open":308.76,"volume":6609400},{"timestamp":1717680600,"date":"2024-06-06","index":4244,"close":323.03,"high":337.76,"low":314.65,"open":337.01,"volume":12294700},{"timestamp":1717767000,"date":"2024-06-07","index":4245,"close":317.86,"high":329.73,"low":316.26,"open":321.19,"volume":4031400},{"timestamp":1718026200,"date":"2024-06-10","index":4246,"close":318.26,"high":322.03,"low":314.01,"open":314.66,"volume":2133400},{"timestamp":1718112600,"date":"2024-06-11","index":4247,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222401,"date":"2024-06-12","index":4248,"close":309.81,"high":321.95,"low":307.88,"open":321.89,"volume":2648602},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-21","estimated":5,"reported":5.29,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":4180,"close":448.54,"high":452.66,"low":443.52,"open":451.99,"volume":941300},{"timestamp":1709821800,"date":"2024-03-07","index":4181,"close":457.28,"high":461,"low":449.03,"open":449.03,"volume":1078300},{"timestamp":1709908200,"date":"2024-03-08","index":4182,"close":460.39,"high":465.42,"low":457.29,"open":461.27,"volume":754700},{"timestamp":1710163800,"date":"2024-03-11","index":4183,"close":457.76,"high":461.53,"low":453.67,"open":461.53,"volume":729700},{"timestamp":1710250200,"date":"2024-03-12","index":4184,"close":465.28,"high":467.86,"low":458.56,"open":459.48,"volume":841200},{"timestamp":1710336600,"date":"2024-03-13","index":4185,"close":465.55,"high":471.72,"low":465.37,"open":467.93,"volume":799700},{"timestamp":1710423000,"date":"2024-03-14","index":4186,"close":470.01,"high":472.06,"low":462.75,"open":472.06,"volume":1316800},{"timestamp":1710509400,"date":"2024-03-15","index":4187,"close":464.94,"high":470.67,"low":463.16,"open":467.12,"volume":1678100},{"timestamp":1710768600,"date":"2024-03-18","index":4188,"close":459.57,"high":469.69,"low":459.48,"open":465.92,"volume":1261300},{"timestamp":1710855000,"date":"2024-03-19","index":4189,"close":467.27,"high":467.86,"low":454.23,"open":457.69,"volume":1428900},{"timestamp":1710941400,"date":"2024-03-20","index":4190,"close":469.05,"high":469.79,"low":461.92,"open":467.34,"volume":1627800}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":4191,"close":478.84,"high":480.94,"low":469,"open":472,"volume":4022000},{"timestamp":1711114200,"date":"2024-03-22","index":4192,"close":403.19,"high":418.7,"low":387.11,"open":416.25,"volume":19659900},{"timestamp":1711373400,"date":"2024-03-25","index":4193,"close":388.9,"high":405.09,"low":387.05,"open":405.09,"volume":5122900},{"timestamp":1711459800,"date":"2024-03-26","index":4194,"close":386.14,"high":395.27,"low":385.88,"open":393.59,"volume":2881700},{"timestamp":1711546200,"date":"2024-03-27","index":4195,"close":389.46,"high":394.46,"low":386.47,"open":387.08,"volume":2340500},{"timestamp":1711632600,"date":"2024-03-28","index":4196,"close":390.65,"high":394.32,"low":390.07,"open":390.5,"volume":1699100},{"timestamp":1711978200,"date":"2024-04-01","index":4197,"close":385.2,"high":394,"low":384.02,"open":393.55,"volume":1827500},{"timestamp":1712064600,"date":"2024-04-02","index":4198,"close":378.06,"high":381.64,"low":376.14,"open":380,"volume":2137700},{"timestamp":1712151000,"date":"2024-04-03","index":4199,"close":374.01,"high":379.9,"low":373.81,"open":378.68,"volume":1550800},{"timestamp":1712237400,"date":"2024-04-04","index":4200,"close":357.56,"high":373.34,"low":356.75,"open":373,"volume":4717600},{"timestamp":1712323800,"date":"2024-04-05","index":4201,"close":356.87,"high":360.82,"low":355.23,"open":357.9,"volume":1808200}]},{"date":"2023-12-07","estimated":2.28,"reported":2.53,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":4109,"close":430.37,"high":431.92,"low":425.75,"open":426.65,"volume":867400},{"timestamp":1700663400,"date":"2023-11-22","index":4110,"close":428.63,"high":435.07,"low":428.19,"open":430.82,"volume":800600},{"timestamp":1700836200,"date":"2023-11-24","index":4111,"close":431.76,"high":432.27,"low":426.35,"open":428.3,"volume":401700},{"timestamp":1701095400,"date":"2023-11-27","index":4112,"close":435.67,"high":437.81,"low":430.05,"open":430.05,"volume":1074800},{"timestamp":1701181800,"date":"2023-11-28","index":4113,"close":427.73,"high":436.66,"low":427.09,"open":435.57,"volume":1353900},{"timestamp":1701268200,"date":"2023-11-29","index":4114,"close":438.35,"high":439.76,"low":428.6,"open":429.2,"volume":1658800},{"timestamp":1701354600,"date":"2023-11-30","index":4115,"close":446.8,"high":448.73,"low":438.6,"open":439.77,"volume":2372000},{"timestamp":1701441000,"date":"2023-12-01","index":4116,"close":466.61,"high":467.63,"low":447.6,"open":447.6,"volume":2454900},{"timestamp":1701700200,"date":"2023-12-04","index":4117,"close":460.76,"high":463.37,"low":452.23,"open":459.2,"volume":2637100},{"timestamp":1701786600,"date":"2023-12-05","index":4118,"close":456.93,"high":462.27,"low":452.53,"open":454.76,"volume":1793500},{"timestamp":1701873000,"date":"2023-12-06","index":4119,"close":460.67,"high":464.06,"low":458.27,"open":459.28,"volume":1387200}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":4120,"close":464.67,"high":466.63,"low":460.6,"open":460.67,"volume":3243500},{"timestamp":1702045800,"date":"2023-12-08","index":4121,"close":489.64,"high":493.8,"low":448.81,"open":455.88,"volume":7136900},{"timestamp":1702305000,"date":"2023-12-11","index":4122,"close":502.74,"high":507.44,"low":490,"open":493.95,"volume":2799000},{"timestamp":1702391400,"date":"2023-12-12","index":4123,"close":503.65,"high":504.4,"low":495.68,"open":503,"volume":1717100},{"timestamp":1702477800,"date":"2023-12-13","index":4124,"close":504.5,"high":508.43,"low":494.09,"open":502.83,"volume":1698900},{"timestamp":1702564200,"date":"2023-12-14","index":4125,"close":489.3,"high":505.63,"low":487.19,"open":505.06,"volume":2649600},{"timestamp":1702650600,"date":"2023-12-15","index":4126,"close":491.46,"high":492.19,"low":483.81,"open":486.46,"volume":2676900},{"timestamp":1702909800,"date":"2023-12-18","index":4127,"close":501.63,"high":501.72,"low":488.42,"open":490.01,"volume":1230600},{"timestamp":1702996200,"date":"2023-12-19","index":4128,"close":506.86,"high":509.33,"low":502.83,"open":503.58,"volume":1174800},{"timestamp":1703082600,"date":"2023-12-20","index":4129,"close":505.15,"high":511.6,"low":503.95,"open":504.51,"volume":1063000},{"timestamp":1703169000,"date":"2023-12-21","index":4130,"close":511.03,"high":511.27,"low":505.51,"open":507.86,"volume":896600}]},{"date":"2023-08-31","estimated":2.54,"reported":2.68,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4041,"close":381.16,"high":389.78,"low":381.08,"open":384.78,"volume":743500},{"timestamp":1692279000,"date":"2023-08-17","index":4042,"close":376.3,"high":384.02,"low":376.04,"open":383.85,"volume":831400},{"timestamp":1692365400,"date":"2023-08-18","index":4043,"close":381.29,"high":382.65,"low":371.45,"open":372.59,"volume":945500},{"timestamp":1692624600,"date":"2023-08-21","index":4044,"close":384.9,"high":385.74,"low":381.34,"open":382.95,"volume":1009200},{"timestamp":1692711000,"date":"2023-08-22","index":4045,"close":379.42,"high":381.53,"low":373.54,"open":380.6,"volume":1122900},{"timestamp":1692797400,"date":"2023-08-23","index":4046,"close":377.71,"high":379.33,"low":368.83,"open":374.96,"volume":1411400},{"timestamp":1692883800,"date":"2023-08-24","index":4047,"close":360.22,"high":379.41,"low":359.81,"open":379.41,"volume":2347100},{"timestamp":1692970200,"date":"2023-08-25","index":4048,"close":365.59,"high":367.39,"low":360.42,"open":362.06,"volume":1138400},{"timestamp":1693229400,"date":"2023-08-28","index":4049,"close":365.84,"high":367.99,"low":362.97,"open":367.09,"volume":1191300},{"timestamp":1693315800,"date":"2023-08-29","index":4050,"close":374.73,"high":375.87,"low":363.35,"open":365.01,"volume":1260300},{"timestamp":1693402200,"date":"2023-08-30","index":4051,"close":376.73,"high":379,"low":373.5,"open":378.87,"volume":1175800}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4052,"close":381.26,"high":382.89,"low":378.5,"open":379.27,"volume":3328500},{"timestamp":1693575000,"date":"2023-09-01","index":4053,"close":404.19,"high":406.75,"low":385.11,"open":393,"volume":5170400},{"timestamp":1693920600,"date":"2023-09-05","index":4054,"close":401.81,"high":406.94,"low":397.28,"open":400,"volume":1855900},{"timestamp":1694007000,"date":"2023-09-06","index":4055,"close":399,"high":404.47,"low":396.77,"open":400.71,"volume":990000},{"timestamp":1694093400,"date":"2023-09-07","index":4056,"close":398.99,"high":400.84,"low":396.01,"open":397.52,"volume":830300},{"timestamp":1694179800,"date":"2023-09-08","index":4057,"close":396.36,"high":401.38,"low":395.51,"open":401.05,"volume":665600},{"timestamp":1694439000,"date":"2023-09-11","index":4058,"close":397.44,"high":399.31,"low":392.77,"open":396.36,"volume":764200},{"timestamp":1694525400,"date":"2023-09-12","index":4059,"close":388.12,"high":400.43,"low":387.18,"open":396.27,"volume":1102000},{"timestamp":1694611800,"date":"2023-09-13","index":4060,"close":388.97,"high":392.98,"low":385.56,"open":386.67,"volume":898600},{"timestamp":1694698200,"date":"2023-09-14","index":4061,"close":388.74,"high":394.18,"low":384.31,"open":394.18,"volume":914200},{"timestamp":1694784600,"date":"2023-09-15","index":4062,"close":389.93,"high":390,"low":383.67,"open":388.9,"volume":1411000}]},{"date":"2023-06-01","estimated":1.98,"reported":2.28,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":3978,"close":371.52,"high":372.88,"low":367.55,"open":372.16,"volume":1509200},{"timestamp":1684330200,"date":"2023-05-17","index":3979,"close":372.22,"high":373.24,"low":367.35,"open":371.3,"volume":1377200},{"timestamp":1684416600,"date":"2023-05-18","index":3980,"close":378.7,"high":379.35,"low":371.15,"open":371.9,"volume":1223100},{"timestamp":1684503000,"date":"2023-05-19","index":3981,"close":368.53,"high":375.21,"low":365.11,"open":375.21,"volume":1566400},{"timestamp":1684762200,"date":"2023-05-22","index":3982,"close":363.12,"high":367.84,"low":356.65,"open":366.93,"volume":1830800},{"timestamp":1684848600,"date":"2023-05-23","index":3983,"close":353.86,"high":362.99,"low":352.45,"open":362.4,"volume":1589000},{"timestamp":1684935000,"date":"2023-05-24","index":3984,"close":344.58,"high":353.97,"low":343.42,"open":353.86,"volume":2117600},{"timestamp":1685021400,"date":"2023-05-25","index":3985,"close":342.34,"high":346.53,"low":340.95,"open":343.09,"volume":1415000},{"timestamp":1685107800,"date":"2023-05-26","index":3986,"close":340.26,"high":344.39,"low":339.49,"open":342.34,"volume":1789800},{"timestamp":1685453400,"date":"2023-05-30","index":3987,"close":336.64,"high":343.38,"low":335.35,"open":341.02,"volume":2531700},{"timestamp":1685539800,"date":"2023-05-31","index":3988,"close":331.93,"high":335.99,"low":329.12,"open":335.39,"volume":3735200}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":3989,"close":328.35,"high":334.68,"low":326.93,"open":330.91,"volume":4166100},{"timestamp":1685712600,"date":"2023-06-02","index":3990,"close":365.44,"high":386.33,"low":364.82,"open":378.23,"volume":9304500},{"timestamp":1685971800,"date":"2023-06-05","index":3991,"close":356.44,"high":363.64,"low":355.61,"open":363,"volume":3093000},{"timestamp":1686058200,"date":"2023-06-06","index":3992,"close":356.02,"high":361.61,"low":354.78,"open":357.9,"volume":1707900},{"timestamp":1686144600,"date":"2023-06-07","index":3993,"close":353.93,"high":358.4,"low":352.54,"open":355.09,"volume":1376400},{"timestamp":1686231000,"date":"2023-06-08","index":3994,"close":354.95,"high":355.27,"low":350.9,"open":354.02,"volume":1367200},{"timestamp":1686317400,"date":"2023-06-09","index":3995,"close":360.4,"high":360.5,"low":354.01,"open":355.49,"volume":1707000},{"timestamp":1686576600,"date":"2023-06-12","index":3996,"close":368.18,"high":368.8,"low":357.16,"open":362.18,"volume":1939900},{"timestamp":1686663000,"date":"2023-06-13","index":3997,"close":368.36,"high":370.53,"low":364.43,"open":370.25,"volume":1629500},{"timestamp":1686749400,"date":"2023-06-14","index":3998,"close":377.21,"high":378.76,"low":369.09,"open":370,"volume":1827900},{"timestamp":1686835800,"date":"2023-06-15","index":3999,"close":382.63,"high":383.2,"low":376.1,"open":377.21,"volume":1405700}]},{"date":"2023-03-28","estimated":4.26,"reported":4.4,"pre":[{"timestamp":1678714200,"date":"2023-03-13","index":3933,"close":292.9,"high":296.83,"low":288.53,"open":294.41,"volume":3388800},{"timestamp":1678800600,"date":"2023-03-14","index":3934,"close":295.1,"high":296.52,"low":291.5,"open":296.15,"volume":2805900},{"timestamp":1678887000,"date":"2023-03-15","index":3935,"close":293.23,"high":294.29,"low":286.58,"open":291.02,"volume":2055300},{"timestamp":1678973400,"date":"2023-03-16","index":3936,"close":297.4,"high":297.54,"low":289.14,"open":290.43,"volume":1667700},{"timestamp":1679059800,"date":"2023-03-17","index":3937,"close":294.74,"high":297.32,"low":289.94,"open":294.87,"volume":2517600},{"timestamp":1679319000,"date":"2023-03-20","index":3938,"close":293.45,"high":297.43,"low":289.81,"open":295.96,"volume":1621900},{"timestamp":1679405400,"date":"2023-03-21","index":3939,"close":298.81,"high":304.75,"low":296.46,"open":296.53,"volume":2369300},{"timestamp":1679491800,"date":"2023-03-22","index":3940,"close":303.73,"high":312.2,"low":300.78,"open":301.62,"volume":2457200},{"timestamp":1679578200,"date":"2023-03-23","index":3941,"close":308.22,"high":312.58,"low":304.19,"open":308.28,"volume":1517800},{"timestamp":1679664600,"date":"2023-03-24","index":3942,"close":313.45,"high":315.51,"low":306.59,"open":308.06,"volume":1506500},{"timestamp":1679923800,"date":"2023-03-27","index":3943,"close":317.22,"high":317.87,"low":310.41,"open":316.3,"volume":1817600}],"post":[{"timestamp":1680010200,"date":"2023-03-28","index":3944,"close":320.31,"high":321.25,"low":314.22,"open":319.61,"volume":5869000},{"timestamp":1680096600,"date":"2023-03-29","index":3945,"close":361.04,"high":370.25,"low":359.64,"open":366.25,"volume":11502000},{"timestamp":1680183000,"date":"2023-03-30","index":3946,"close":358.09,"high":368.14,"low":356.5,"open":365,"volume":2864900},{"timestamp":1680269400,"date":"2023-03-31","index":3947,"close":364.19,"high":364.49,"low":357.73,"open":360.05,"volume":2218000},{"timestamp":1680528600,"date":"2023-04-03","index":3948,"close":367.4,"high":367.52,"low":361.74,"open":364.19,"volume":1655600},{"timestamp":1680615000,"date":"2023-04-04","index":3949,"close":366.8,"high":370.26,"low":364.8,"open":366.59,"volume":1682200},{"timestamp":1680701400,"date":"2023-04-05","index":3950,"close":364.81,"high":371.26,"low":362.76,"open":367.64,"volume":1437900},{"timestamp":1680787800,"date":"2023-04-06","index":3951,"close":364.33,"high":365.59,"low":359.64,"open":362.22,"volume":1322000},{"timestamp":1681133400,"date":"2023-04-10","index":3952,"close":363.37,"high":364.67,"low":361.17,"open":361.47,"volume":972200},{"timestamp":1681219800,"date":"2023-04-11","index":3953,"close":365.81,"high":368.94,"low":361.8,"open":362.75,"volume":1329300},{"timestamp":1681306200,"date":"2023-04-12","index":3954,"close":363.54,"high":370,"low":363.11,"open":370,"volume":1092900}]},{"date":"2022-12-08","estimated":1.97,"reported":2,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":3859,"close":355.64,"high":355.87,"low":346.66,"open":351.79,"volume":901800},{"timestamp":1669213800,"date":"2022-11-23","index":3860,"close":360.53,"high":362.11,"low":353.08,"open":355.38,"volume":824100},{"timestamp":1669386600,"date":"2022-11-25","index":3861,"close":361.16,"high":362.28,"low":358.76,"open":359.45,"volume":523400},{"timestamp":1669645800,"date":"2022-11-28","index":3862,"close":363.28,"high":368.14,"low":361.33,"open":361.76,"volume":1099700},{"timestamp":1669732200,"date":"2022-11-29","index":3863,"close":363.32,"high":368.09,"low":361.43,"open":363.39,"volume":932800},{"timestamp":1669818600,"date":"2022-11-30","index":3864,"close":380.31,"high":380.87,"low":362.65,"open":364.57,"volume":2269800},{"timestamp":1669905000,"date":"2022-12-01","index":3865,"close":381.82,"high":386.45,"low":377.89,"open":380.31,"volume":1236300},{"timestamp":1669991400,"date":"2022-12-02","index":3866,"close":385.99,"high":386.7,"low":375.2,"open":375.51,"volume":1180800},{"timestamp":1670250600,"date":"2022-12-05","index":3867,"close":381.13,"high":384.14,"low":374.76,"open":384.14,"volume":1699600},{"timestamp":1670337000,"date":"2022-12-06","index":3868,"close":370,"high":382.08,"low":366.39,"open":380.6,"volume":1199400},{"timestamp":1670423400,"date":"2022-12-07","index":3869,"close":372.33,"high":377.01,"low":369.98,"open":371.23,"volume":1387000}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":3870,"close":374.51,"high":377.2,"low":368.44,"open":374.99,"volume":3344100},{"timestamp":1670596200,"date":"2022-12-09","index":3871,"close":326.39,"high":349,"low":323.15,"open":344.13,"volume":9306000},{"timestamp":1670855400,"date":"2022-12-12","index":3872,"close":328.23,"high":328.5,"low":319,"open":325.24,"volume":4119800},{"timestamp":1670941800,"date":"2022-12-13","index":3873,"close":326.27,"high":339.81,"low":321.5,"open":338,"volume":2618500},{"timestamp":1671028200,"date":"2022-12-14","index":3874,"close":333.33,"high":337.27,"low":326,"open":326.27,"volume":2816600},{"timestamp":1671114600,"date":"2022-12-15","index":3875,"close":325.21,"high":331.49,"low":325,"open":327.1,"volume":2073000},{"timestamp":1671201000,"date":"2022-12-16","index":3876,"close":321.24,"high":326.5,"low":318.19,"open":322.07,"volume":2170500},{"timestamp":1671460200,"date":"2022-12-19","index":3877,"close":316.92,"high":321.31,"low":316.51,"open":321.31,"volume":1247600},{"timestamp":1671546600,"date":"2022-12-20","index":3878,"close":307.12,"high":315.55,"low":306.38,"open":315,"volume":2354200},{"timestamp":1671633000,"date":"2022-12-21","index":3879,"close":316.74,"high":320.43,"low":311.56,"open":317.91,"volume":2324900},{"timestamp":1671719400,"date":"2022-12-22","index":3880,"close":312.93,"high":314.49,"low":308.69,"open":313.02,"volume":1499300}]},{"date":"2022-09-01","estimated":1.87,"reported":2.2,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":3791,"close":329.8,"high":332.5,"low":324.51,"open":327.53,"volume":772600},{"timestamp":1660829400,"date":"2022-08-18","index":3792,"close":333.42,"high":334.96,"low":328.51,"open":330.57,"volume":834100},{"timestamp":1660915800,"date":"2022-08-19","index":3793,"close":322.47,"high":329.02,"low":321.32,"open":328.48,"volume":935200},{"timestamp":1661175000,"date":"2022-08-22","index":3794,"close":315.22,"high":321.49,"low":313.52,"open":317.12,"volume":892200},{"timestamp":1661261400,"date":"2022-08-23","index":3795,"close":315.93,"high":322.55,"low":314.69,"open":315.35,"volume":689300},{"timestamp":1661347800,"date":"2022-08-24","index":3796,"close":317.84,"high":321.02,"low":313.26,"open":315.1,"volume":551800},{"timestamp":1661434200,"date":"2022-08-25","index":3797,"close":323.36,"high":323.59,"low":317.04,"open":319.22,"volume":603200},{"timestamp":1661520600,"date":"2022-08-26","index":3798,"close":311.31,"high":324.9,"low":310.14,"open":323.2,"volume":1111600},{"timestamp":1661779800,"date":"2022-08-29","index":3799,"close":307.5,"high":311.97,"low":303.66,"open":304.98,"volume":1165100},{"timestamp":1661866200,"date":"2022-08-30","index":3800,"close":307.07,"high":312,"low":302.5,"open":311.36,"volume":1179200},{"timestamp":1661952600,"date":"2022-08-31","index":3801,"close":299.96,"high":310.49,"low":295.54,"open":307.96,"volume":1915300}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":3802,"close":294.45,"high":294.88,"low":283.31,"open":293.97,"volume":3495300},{"timestamp":1662125400,"date":"2022-09-02","index":3803,"close":314.17,"high":329.64,"low":311.12,"open":326.4,"volume":8780300},{"timestamp":1662471000,"date":"2022-09-06","index":3804,"close":327.81,"high":328.58,"low":312.39,"open":313.9,"volume":3921500},{"timestamp":1662557400,"date":"2022-09-07","index":3805,"close":336.87,"high":339.75,"low":324.46,"open":329.2,"volume":2616300},{"timestamp":1662643800,"date":"2022-09-08","index":3806,"close":345.79,"high":346.02,"low":332.91,"open":334.64,"volume":2206700},{"timestamp":1662730200,"date":"2022-09-09","index":3807,"close":348.65,"high":355.59,"low":347.5,"open":348.45,"volume":2188100},{"timestamp":1662989400,"date":"2022-09-12","index":3808,"close":352.74,"high":353.26,"low":348.06,"open":349,"volume":1217400},{"timestamp":1663075800,"date":"2022-09-13","index":3809,"close":337.32,"high":346.21,"low":335.37,"open":342.95,"volume":1436400},{"timestamp":1663162200,"date":"2022-09-14","index":3810,"close":342.92,"high":343.37,"low":335.39,"open":339.04,"volume":1414300},{"timestamp":1663248600,"date":"2022-09-15","index":3811,"close":338.6,"high":345.1,"low":336.57,"open":341.17,"volume":1065700},{"timestamp":1663335000,"date":"2022-09-16","index":3812,"close":333.24,"high":336.56,"low":330.16,"open":331.85,"volume":1520400}]},{"date":"2022-06-02","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":3728,"close":305.48,"high":316.49,"low":300.77,"open":314.88,"volume":1223600},{"timestamp":1652880600,"date":"2022-05-18","index":3729,"close":272.52,"high":296.01,"low":268.36,"open":296,"volume":2832100},{"timestamp":1652967000,"date":"2022-05-19","index":3730,"close":271.22,"high":278.71,"low":264.24,"open":267.7,"volume":1971100},{"timestamp":1653053400,"date":"2022-05-20","index":3731,"close":274.04,"high":280.86,"low":263.2,"open":279.89,"volume":1846700},{"timestamp":1653312600,"date":"2022-05-23","index":3732,"close":272.84,"high":273.36,"low":265.53,"open":269.92,"volume":1312100},{"timestamp":1653399000,"date":"2022-05-24","index":3733,"close":257.51,"high":267.17,"low":253.07,"open":266.4,"volume":1861500},{"timestamp":1653485400,"date":"2022-05-25","index":3734,"close":260.66,"high":264.6,"low":251.51,"open":254.88,"volume":2576400},{"timestamp":1653571800,"date":"2022-05-26","index":3735,"close":287.48,"high":289.47,"low":275.49,"open":276.43,"volume":2340000},{"timestamp":1653658200,"date":"2022-05-27","index":3736,"close":293.65,"high":297.56,"low":288.82,"open":288.82,"volume":1852600},{"timestamp":1654003800,"date":"2022-05-31","index":3737,"close":292.69,"high":298.19,"low":289.03,"open":296.36,"volume":2958000},{"timestamp":1654090200,"date":"2022-06-01","index":3738,"close":289.96,"high":299.7,"low":286.87,"open":297.85,"volume":2197000}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":3739,"close":302.58,"high":303.24,"low":286.7,"open":290.55,"volume":4300700},{"timestamp":1654263000,"date":"2022-06-03","index":3740,"close":300.8,"high":305.81,"low":293.57,"open":303.45,"volume":3997300},{"timestamp":1654522200,"date":"2022-06-06","index":3741,"close":301.62,"high":308.42,"low":296.6,"open":305,"volume":1850900},{"timestamp":1654608600,"date":"2022-06-07","index":3742,"close":306.19,"high":307.86,"low":294.68,"open":295,"volume":1285500},{"timestamp":1654695000,"date":"2022-06-08","index":3743,"close":307.77,"high":312.9,"low":304.32,"open":306.55,"volume":954200},{"timestamp":1654781400,"date":"2022-06-09","index":3744,"close":302.3,"high":309.44,"low":302.13,"open":303.81,"volume":867000},{"timestamp":1654867800,"date":"2022-06-10","index":3745,"close":291.6,"high":297.5,"low":290.07,"open":294.58,"volume":1184500},{"timestamp":1655127000,"date":"2022-06-13","index":3746,"close":278.58,"high":282.37,"low":273.34,"open":280.42,"volume":1750200},{"timestamp":1655213400,"date":"2022-06-14","index":3747,"close":280.5,"high":284.62,"low":276.58,"open":280.44,"volume":931000},{"timestamp":1655299800,"date":"2022-06-15","index":3748,"close":285.72,"high":290.12,"low":279.75,"open":283.21,"volume":955300},{"timestamp":1655386200,"date":"2022-06-16","index":3749,"close":271.34,"high":278.37,"low":267.78,"open":278.37,"volume":1269900}]},{"date":"2022-03-29","estimated":3.28,"reported":3.37,"pre":[{"timestamp":1647264600,"date":"2022-03-14","index":3683,"close":289.24,"high":293.76,"low":283,"open":290.67,"volume":1459100},{"timestamp":1647351000,"date":"2022-03-15","index":3684,"close":289.92,"high":293.01,"low":278,"open":284.13,"volume":1734300},{"timestamp":1647437400,"date":"2022-03-16","index":3685,"close":305.1,"high":306.39,"low":292.25,"open":297.12,"volume":1252200},{"timestamp":1647523800,"date":"2022-03-17","index":3686,"close":307.6,"high":309.77,"low":300.22,"open":304.03,"volume":858800},{"timestamp":1647610200,"date":"2022-03-18","index":3687,"close":316.93,"high":317.53,"low":304.75,"open":304.91,"volume":1272400},{"timestamp":1647869400,"date":"2022-03-21","index":3688,"close":308.22,"high":317.03,"low":303.5,"open":316.08,"volume":1043000},{"timestamp":1647955800,"date":"2022-03-22","index":3689,"close":315.03,"high":318.5,"low":311.71,"open":313.29,"volume":1181000},{"timestamp":1648042200,"date":"2022-03-23","index":3690,"close":310.42,"high":315.77,"low":308.18,"open":313.38,"volume":975100},{"timestamp":1648128600,"date":"2022-03-24","index":3691,"close":317.74,"high":317.83,"low":306.05,"open":310.54,"volume":1066500},{"timestamp":1648215000,"date":"2022-03-25","index":3692,"close":321.14,"high":321.84,"low":316.01,"open":319,"volume":1321400},{"timestamp":1648474200,"date":"2022-03-28","index":3693,"close":331.78,"high":334,"low":319.86,"open":320.22,"volume":2255500}],"post":[{"timestamp":1648560600,"date":"2022-03-29","index":3694,"close":343.97,"high":353.39,"low":336.07,"open":337,"volume":3157000},{"timestamp":1648647000,"date":"2022-03-30","index":3695,"close":376.92,"high":389.15,"low":358.57,"open":370,"volume":8082000},{"timestamp":1648733400,"date":"2022-03-31","index":3696,"close":365.23,"high":377,"low":364.91,"open":374.95,"volume":2232700},{"timestamp":1648819800,"date":"2022-04-01","index":3697,"close":367.44,"high":369.23,"low":362.7,"open":364.9,"volume":1360300},{"timestamp":1649079000,"date":"2022-04-04","index":3698,"close":384.18,"high":384.4,"low":368.25,"open":368.36,"volume":1812700},{"timestamp":1649165400,"date":"2022-04-05","index":3699,"close":378.99,"high":383.77,"low":372.28,"open":382.68,"volume":1497900},{"timestamp":1649251800,"date":"2022-04-06","index":3700,"close":371.83,"high":374.72,"low":365,"open":372,"volume":1472100},{"timestamp":1649338200,"date":"2022-04-07","index":3701,"close":379.23,"high":380.4,"low":368.76,"open":369.78,"volume":1265400},{"timestamp":1649424600,"date":"2022-04-08","index":3702,"close":369.46,"high":378.22,"low":369.08,"open":376.54,"volume":1268100},{"timestamp":1649683800,"date":"2022-04-11","index":3703,"close":368.74,"high":372.41,"low":361.11,"open":365.56,"volume":1269000},{"timestamp":1649770200,"date":"2022-04-12","index":3704,"close":376.16,"high":390.76,"low":372.46,"open":373.26,"volume":1787300}]},{"date":"2021-12-09","estimated":1.41,"reported":1.62,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":3608,"close":458.76,"high":465.39,"low":454.78,"open":460.71,"volume":600200},{"timestamp":1637764200,"date":"2021-11-24","index":3609,"close":457.86,"high":458.39,"low":446.58,"open":452.51,"volume":633500},{"timestamp":1637937000,"date":"2021-11-26","index":3610,"close":456.58,"high":462.11,"low":453.64,"open":460.18,"volume":418700},{"timestamp":1638196200,"date":"2021-11-29","index":3611,"close":463.26,"high":466.72,"low":455.5,"open":458.5,"volume":758900},{"timestamp":1638282600,"date":"2021-11-30","index":3612,"close":454.41,"high":468.77,"low":452.2,"open":463.19,"volume":1266300},{"timestamp":1638369000,"date":"2021-12-01","index":3613,"close":448.43,"high":467.98,"low":447.96,"open":459.55,"volume":892200},{"timestamp":1638455400,"date":"2021-12-02","index":3614,"close":450.68,"high":454,"low":441.4,"open":447.5,"volume":833000},{"timestamp":1638541800,"date":"2021-12-03","index":3615,"close":435.72,"high":454.94,"low":430.67,"open":453.43,"volume":1279200},{"timestamp":1638801000,"date":"2021-12-06","index":3616,"close":423.54,"high":436.54,"low":413.06,"open":435.72,"volume":1479900},{"timestamp":1638887400,"date":"2021-12-07","index":3617,"close":434.95,"high":442.5,"low":431.66,"open":434.97,"volume":1223400},{"timestamp":1638973800,"date":"2021-12-08","index":3618,"close":426,"high":436.38,"low":421.47,"open":434.95,"volume":1858600}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":3619,"close":416.92,"high":427.47,"low":415.84,"open":426.81,"volume":3002100},{"timestamp":1639146600,"date":"2021-12-10","index":3620,"close":409.58,"high":421.39,"low":402.32,"open":410,"volume":2641100},{"timestamp":1639405800,"date":"2021-12-13","index":3621,"close":403.75,"high":414.88,"low":401.48,"open":412.67,"volume":1142000},{"timestamp":1639492200,"date":"2021-12-14","index":3622,"close":395.09,"high":399.82,"low":391,"open":398.28,"volume":1431900},{"timestamp":1639578600,"date":"2021-12-15","index":3623,"close":402.48,"high":405,"low":385.15,"open":394.08,"volume":1901300},{"timestamp":1639665000,"date":"2021-12-16","index":3624,"close":390.62,"high":404.43,"low":386.45,"open":402.48,"volume":1718400},{"timestamp":1639751400,"date":"2021-12-17","index":3625,"close":384.66,"high":388.51,"low":378.5,"open":384.15,"volume":2066000},{"timestamp":1640010600,"date":"2021-12-20","index":3626,"close":370.57,"high":382.95,"low":366.45,"open":382.62,"volume":2210800},{"timestamp":1640097000,"date":"2021-12-21","index":3627,"close":383.31,"high":385.22,"low":375.07,"open":376.07,"volume":1664500},{"timestamp":1640183400,"date":"2021-12-22","index":3628,"close":388.79,"high":390.91,"low":383.52,"open":385.27,"volume":1104900},{"timestamp":1640269800,"date":"2021-12-23","index":3629,"close":391.56,"high":392.53,"low":383.47,"open":389.01,"volume":906600}]},{"date":"2021-09-08","estimated":1.19,"reported":1.65,"pre":[{"timestamp":1629725400,"date":"2021-08-23","index":3543,"close":404.36,"high":406.32,"low":396.56,"open":398.57,"volume":546300},{"timestamp":1629811800,"date":"2021-08-24","index":3544,"close":405.8,"high":406.83,"low":402,"open":403.5,"volume":491000},{"timestamp":1629898200,"date":"2021-08-25","index":3545,"close":408.32,"high":409.04,"low":402.65,"open":404.85,"volume":506100},{"timestamp":1629984600,"date":"2021-08-26","index":3546,"close":404.44,"high":408.54,"low":402,"open":408.54,"volume":469000},{"timestamp":1630071000,"date":"2021-08-27","index":3547,"close":405.97,"high":409.34,"low":402.83,"open":403.76,"volume":465800},{"timestamp":1630330200,"date":"2021-08-30","index":3548,"close":414.52,"high":417.85,"low":406.41,"open":406.44,"volume":857700},{"timestamp":1630416600,"date":"2021-08-31","index":3549,"close":400.17,"high":413.97,"low":397.36,"open":413.97,"volume":1275500},{"timestamp":1630503000,"date":"2021-09-01","index":3550,"close":395.53,"high":401.95,"low":393.68,"open":400.71,"volume":966300},{"timestamp":1630589400,"date":"2021-09-02","index":3551,"close":388.37,"high":398.85,"low":386.51,"open":398.24,"volume":884200},{"timestamp":1630675800,"date":"2021-09-03","index":3552,"close":388.33,"high":390.77,"low":385.12,"open":388.27,"volume":712300},{"timestamp":1631021400,"date":"2021-09-07","index":3553,"close":386.46,"high":394.95,"low":383.01,"open":394.88,"volume":1080300}],"post":[{"timestamp":1631107800,"date":"2021-09-08","index":3554,"close":380.85,"high":386.28,"low":376.37,"open":384.95,"volume":2878300},{"timestamp":1631194200,"date":"2021-09-09","index":3555,"close":420.71,"high":434.22,"low":420.27,"open":433.73,"volume":7789600},{"timestamp":1631280600,"date":"2021-09-10","index":3556,"close":425.58,"high":430.05,"low":417.09,"open":424,"volume":2150600},{"timestamp":1631539800,"date":"2021-09-13","index":3557,"close":425.12,"high":428.31,"low":418.99,"open":428.31,"volume":1244600},{"timestamp":1631626200,"date":"2021-09-14","index":3558,"close":420.5,"high":427.69,"low":419.39,"open":426.74,"volume":853700},{"timestamp":1631712600,"date":"2021-09-15","index":3559,"close":418.95,"high":421.02,"low":414.09,"open":420.94,"volume":818700},{"timestamp":1631799000,"date":"2021-09-16","index":3560,"close":426.44,"high":429.8,"low":417.21,"open":417.21,"volume":978600},{"timestamp":1631885400,"date":"2021-09-17","index":3561,"close":426.55,"high":432.74,"low":424.3,"open":428.4,"volume":1546500},{"timestamp":1632144600,"date":"2021-09-20","index":3562,"close":419.53,"high":425.3,"low":412.49,"open":418.1,"volume":971500},{"timestamp":1632231000,"date":"2021-09-21","index":3563,"close":424.19,"high":426.7,"low":419.55,"open":422.39,"volume":610900},{"timestamp":1632317400,"date":"2021-09-22","index":3564,"close":431.18,"high":431.28,"low":422.01,"open":425.12,"volume":948500}]},{"date":"2021-06-03","estimated":0.91,"reported":1.16,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":3476,"close":312.03,"high":316.58,"low":310.79,"open":314.3,"volume":653600},{"timestamp":1621431000,"date":"2021-05-19","index":3477,"close":310.31,"high":310.92,"low":304.38,"open":307.46,"volume":737700},{"timestamp":1621517400,"date":"2021-05-20","index":3478,"close":319.17,"high":320.04,"low":310.72,"open":310.91,"volume":846200},{"timestamp":1621603800,"date":"2021-05-21","index":3479,"close":313.2,"high":322.87,"low":310.41,"open":322.87,"volume":1186900},{"timestamp":1621863000,"date":"2021-05-24","index":3480,"close":318.19,"high":320.4,"low":313.5,"open":315.24,"volume":735700},{"timestamp":1621949400,"date":"2021-05-25","index":3481,"close":324.11,"high":324.55,"low":318.82,"open":320.84,"volume":967700},{"timestamp":1622035800,"date":"2021-05-26","index":3482,"close":329.76,"high":330.03,"low":324.37,"open":325.91,"volume":1049600},{"timestamp":1622122200,"date":"2021-05-27","index":3483,"close":328.11,"high":331.4,"low":323.72,"open":327.52,"volume":1744100},{"timestamp":1622208600,"date":"2021-05-28","index":3484,"close":323.13,"high":330.52,"low":323,"open":330.52,"volume":909400},{"timestamp":1622554200,"date":"2021-06-01","index":3485,"close":318.62,"high":323.39,"low":315.9,"open":322.44,"volume":1318200},{"timestamp":1622640600,"date":"2021-06-02","index":3486,"close":320.78,"high":321.71,"low":315.79,"open":319.91,"volume":1124900}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":3487,"close":317.36,"high":320.92,"low":313.06,"open":318.63,"volume":1954900},{"timestamp":1622813400,"date":"2021-06-04","index":3488,"close":329.52,"high":331.03,"low":318.5,"open":321.86,"volume":2591100},{"timestamp":1623072600,"date":"2021-06-07","index":3489,"close":331.61,"high":338.2,"low":330.11,"open":330.53,"volume":1444400},{"timestamp":1623159000,"date":"2021-06-08","index":3490,"close":331,"high":335.49,"low":328.33,"open":334.87,"volume":1134100},{"timestamp":1623245400,"date":"2021-06-09","index":3491,"close":327.22,"high":331.77,"low":325.6,"open":331.09,"volume":861400},{"timestamp":1623331800,"date":"2021-06-10","index":3492,"close":329.8,"high":332.76,"low":327.51,"open":329.02,"volume":671500},{"timestamp":1623418200,"date":"2021-06-11","index":3493,"close":338.3,"high":338.69,"low":329.54,"open":331.1,"volume":957700},{"timestamp":1623677400,"date":"2021-06-14","index":3494,"close":337.62,"high":347.24,"low":335.2,"open":340.77,"volume":895800},{"timestamp":1623763800,"date":"2021-06-15","index":3495,"close":335.19,"high":336.57,"low":333.42,"open":336.39,"volume":644600},{"timestamp":1623850200,"date":"2021-06-16","index":3496,"close":337.26,"high":339.14,"low":333.47,"open":337.52,"volume":841200},{"timestamp":1623936600,"date":"2021-06-17","index":3497,"close":349.4,"high":351.1,"low":334.5,"open":335.15,"volume":2003600}]},{"date":"2021-03-30","estimated":2.49,"reported":2.58,"pre":[{"timestamp":1615815000,"date":"2021-03-15","index":3431,"close":314.32,"high":314.57,"low":304.17,"open":306.73,"volume":875200},{"timestamp":1615901400,"date":"2021-03-16","index":3432,"close":308.75,"high":316.89,"low":305.7,"open":315.55,"volume":1145600},{"timestamp":1615987800,"date":"2021-03-17","index":3433,"close":315.22,"high":316.59,"low":303.89,"open":303.89,"volume":1022000},{"timestamp":1616074200,"date":"2021-03-18","index":3434,"close":306.35,"high":316.2,"low":305.28,"open":311.17,"volume":1109900},{"timestamp":1616160600,"date":"2021-03-19","index":3435,"close":308.71,"high":312.48,"low":303.51,"open":305.37,"volume":1623600},{"timestamp":1616419800,"date":"2021-03-22","index":3436,"close":313.6,"high":316.52,"low":308.76,"open":309.59,"volume":889300},{"timestamp":1616506200,"date":"2021-03-23","index":3437,"close":314.03,"high":321.3,"low":312.9,"open":314.22,"volume":1155200},{"timestamp":1616592600,"date":"2021-03-24","index":3438,"close":307.31,"high":319.7,"low":306.68,"open":316.3,"volume":1039300},{"timestamp":1616679000,"date":"2021-03-25","index":3439,"close":306.21,"high":307.85,"low":298.54,"open":303.56,"volume":1326800},{"timestamp":1616765400,"date":"2021-03-26","index":3440,"close":314,"high":314.15,"low":302.48,"open":302.61,"volume":1109400},{"timestamp":1617024600,"date":"2021-03-29","index":3441,"close":316.16,"high":319.8,"low":310.25,"open":317.46,"volume":1475100}],"post":[{"timestamp":1617111000,"date":"2021-03-30","index":3442,"close":317.09,"high":320.58,"low":311.44,"open":314.52,"volume":2537100},{"timestamp":1617197400,"date":"2021-03-31","index":3443,"close":306.71,"high":311.69,"low":300.05,"open":307.65,"volume":4932400},{"timestamp":1617283800,"date":"2021-04-01","index":3444,"close":301.07,"high":308.79,"low":300.32,"open":308.29,"volume":2987500},{"timestamp":1617629400,"date":"2021-04-05","index":3445,"close":298.75,"high":302.86,"low":295.89,"open":302.86,"volume":2156400},{"timestamp":1617715800,"date":"2021-04-06","index":3446,"close":308.52,"high":309.33,"low":298.02,"open":300.38,"volume":2004800},{"timestamp":1617802200,"date":"2021-04-07","index":3447,"close":306.04,"high":311.32,"low":304.75,"open":306.87,"volume":1162200},{"timestamp":1617888600,"date":"2021-04-08","index":3448,"close":312.56,"high":313.88,"low":308.11,"open":309.97,"volume":1550000},{"timestamp":1617975000,"date":"2021-04-09","index":3449,"close":318.12,"high":319.3,"low":310.6,"open":311.45,"volume":1357900},{"timestamp":1618234200,"date":"2021-04-12","index":3450,"close":323.87,"high":324.26,"low":314.36,"open":317.78,"volume":1246900},{"timestamp":1618320600,"date":"2021-04-13","index":3451,"close":324,"high":324.42,"low":318.57,"open":322.67,"volume":1077400},{"timestamp":1618407000,"date":"2021-04-14","index":3452,"close":323,"high":325,"low":321.22,"open":323.86,"volume":1060500}]},{"date":"2020-12-10","estimated":0.88,"reported":1.16,"pre":[{"timestamp":1606228200,"date":"2020-11-24","index":3357,"close":349.55,"high":352,"low":344.41,"open":350.57,"volume":678100},{"timestamp":1606314600,"date":"2020-11-25","index":3358,"close":357.8,"high":358.25,"low":348.18,"open":350,"volume":1085600},{"timestamp":1606487400,"date":"2020-11-27","index":3359,"close":365.39,"high":365.78,"low":358.01,"open":361.66,"volume":847800},{"timestamp":1606746600,"date":"2020-11-30","index":3360,"close":370.22,"high":371.98,"low":357.49,"open":367.78,"volume":1632200},{"timestamp":1606833000,"date":"2020-12-01","index":3361,"close":377.52,"high":379.69,"low":370.44,"open":373.21,"volume":1510600},{"timestamp":1606919400,"date":"2020-12-02","index":3362,"close":372.6,"high":381.37,"low":371.58,"open":375.69,"volume":1090200},{"timestamp":1607005800,"date":"2020-12-03","index":3363,"close":375.42,"high":383.54,"low":373.38,"open":374.21,"volume":1524000},{"timestamp":1607092200,"date":"2020-12-04","index":3364,"close":377.06,"high":380.25,"low":374.36,"open":378.87,"volume":1267800},{"timestamp":1607351400,"date":"2020-12-07","index":3365,"close":371.48,"high":376.55,"low":366.66,"open":376.3,"volume":2041800},{"timestamp":1607437800,"date":"2020-12-08","index":3366,"close":371.07,"high":375.67,"low":367,"open":372.03,"volume":1569200},{"timestamp":1607524200,"date":"2020-12-09","index":3367,"close":363.56,"high":378.5,"low":361.84,"open":374.51,"volume":1722300}],"post":[{"timestamp":1607610600,"date":"2020-12-10","index":3368,"close":369.07,"high":370.68,"low":359.78,"open":367.02,"volume":2700600},{"timestamp":1607697000,"date":"2020-12-11","index":3369,"close":344.32,"high":366.57,"low":343.28,"open":366.33,"volume":6440600},{"timestamp":1607956200,"date":"2020-12-14","index":3370,"close":352.37,"high":354.83,"low":337.07,"open":344,"volume":2712300},{"timestamp":1608042600,"date":"2020-12-15","index":3371,"close":356.07,"high":360.81,"low":353.62,"open":355.94,"volume":2078600},{"timestamp":1608129000,"date":"2020-12-16","index":3372,"close":363.1,"high":363.5,"low":351.57,"open":357.21,"volume":2086700},{"timestamp":1608215400,"date":"2020-12-17","index":3373,"close":386.07,"high":387.37,"low":363.99,"open":367,"volume":3870300},{"timestamp":1608301800,"date":"2020-12-18","index":3374,"close":378.05,"high":387.22,"low":373.18,"open":387.06,"volume":2698300},{"timestamp":1608561000,"date":"2020-12-21","index":3375,"close":373.4,"high":377.77,"low":369.46,"open":373.36,"volume":1714600},{"timestamp":1608647400,"date":"2020-12-22","index":3376,"close":360.07,"high":375,"low":357.52,"open":373.75,"volume":2334000},{"timestamp":1608733800,"date":"2020-12-23","index":3377,"close":355.13,"high":363.99,"low":354.91,"open":363,"volume":1348800},{"timestamp":1608820200,"date":"2020-12-24","index":3378,"close":351.42,"high":356.39,"low":350.45,"open":355,"volume":757800}]},{"date":"2020-09-08","estimated":0.55,"reported":0.69,"pre":[{"timestamp":1598016600,"date":"2020-08-21","index":3291,"close":368.75,"high":369.77,"low":364.55,"open":367.45,"volume":847400},{"timestamp":1598275800,"date":"2020-08-24","index":3292,"close":376.31,"high":377.84,"low":369.4,"open":372.2,"volume":1565400},{"timestamp":1598362200,"date":"2020-08-25","index":3293,"close":378.5,"high":380.59,"low":372.21,"open":376.51,"volume":1064100},{"timestamp":1598448600,"date":"2020-08-26","index":3294,"close":381.5,"high":383.2,"low":376.67,"open":381.41,"volume":1021800},{"timestamp":1598535000,"date":"2020-08-27","index":3295,"close":374.84,"high":384.05,"low":373.89,"open":384,"volume":1693900},{"timestamp":1598621400,"date":"2020-08-28","index":3296,"close":377.48,"high":380.92,"low":376.13,"open":377,"volume":1257100},{"timestamp":1598880600,"date":"2020-08-31","index":3297,"close":375.67,"high":379.31,"low":372.5,"open":377.5,"volume":1672000},{"timestamp":1598967000,"date":"2020-09-01","index":3298,"close":391.16,"high":391.38,"low":373.56,"open":376.6,"volume":1363100},{"timestamp":1599053400,"date":"2020-09-02","index":3299,"close":398.29,"high":399.9,"low":387.08,"open":398.11,"volume":1631300},{"timestamp":1599139800,"date":"2020-09-03","index":3300,"close":377.87,"high":396.83,"low":376.37,"open":393.39,"volume":2412900},{"timestamp":1599226200,"date":"2020-09-04","index":3301,"close":361.41,"high":376.4,"low":345.97,"open":372.39,"volume":3111700}],"post":[{"timestamp":1599571800,"date":"2020-09-08","index":3302,"close":349.8,"high":365,"low":348.5,"open":351.01,"volume":3512500},{"timestamp":1599658200,"date":"2020-09-09","index":3303,"close":323.93,"high":334.92,"low":315.25,"open":334.83,"volume":8543100},{"timestamp":1599744600,"date":"2020-09-10","index":3304,"close":320,"high":336.28,"low":317.67,"open":326.9,"volume":3416600},{"timestamp":1599831000,"date":"2020-09-11","index":3305,"close":313.39,"high":323,"low":308.63,"open":323,"volume":3090400},{"timestamp":1600090200,"date":"2020-09-14","index":3306,"close":313.82,"high":317.75,"low":311.13,"open":315.99,"volume":1775600},{"timestamp":1600176600,"date":"2020-09-15","index":3307,"close":315.49,"high":319,"low":312.68,"open":318.33,"volume":1836700},{"timestamp":1600263000,"date":"2020-09-16","index":3308,"close":309.99,"high":317.43,"low":309.58,"open":316.32,"volume":1689900},{"timestamp":1600349400,"date":"2020-09-17","index":3309,"close":303.11,"high":308.84,"low":301.55,"open":304.15,"volume":2258100},{"timestamp":1600435800,"date":"2020-09-18","index":3310,"close":294.76,"high":304.8,"low":290.57,"open":304.73,"volume":3042800},{"timestamp":1600695000,"date":"2020-09-21","index":3311,"close":295.56,"high":295.68,"low":287.21,"open":289.65,"volume":2257300},{"timestamp":1600781400,"date":"2020-09-22","index":3312,"close":313.6,"high":314.15,"low":296.77,"open":297.62,"volume":4030400}]},{"date":"2020-06-11","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1590586200,"date":"2020-05-27","index":3230,"close":281.5,"high":282.9,"low":271.6,"open":281.38,"volume":2158700},{"timestamp":1590672600,"date":"2020-05-28","index":3231,"close":284.42,"high":291.31,"low":277.52,"open":281.47,"volume":2307900},{"timestamp":1590759000,"date":"2020-05-29","index":3232,"close":300.1,"high":301.49,"low":284.15,"open":285.91,"volume":4871000},{"timestamp":1591018200,"date":"2020-06-01","index":3233,"close":308.69,"high":310.22,"low":297.25,"open":299.77,"volume":2390200},{"timestamp":1591104600,"date":"2020-06-02","index":3234,"close":312.3,"high":314.87,"low":302.01,"open":305.51,"volume":2872000},{"timestamp":1591191000,"date":"2020-06-03","index":3235,"close":323.74,"high":324.7,"low":312.5,"open":313.06,"volume":2760300},{"timestamp":1591277400,"date":"2020-06-04","index":3236,"close":317.42,"high":323.52,"low":313.5,"open":321.5,"volume":2752000},{"timestamp":1591363800,"date":"2020-06-05","index":3237,"close":319.78,"high":323.8,"low":317,"open":319.16,"volume":2385300},{"timestamp":1591623000,"date":"2020-06-08","index":3238,"close":315.3,"high":322.63,"low":312.73,"open":322.06,"volume":2588500},{"timestamp":1591709400,"date":"2020-06-09","index":3239,"close":316.4,"high":318.9,"low":307.8,"open":313.2,"volume":2375200},{"timestamp":1591795800,"date":"2020-06-10","index":3240,"close":323.25,"high":324.76,"low":316.54,"open":318.6,"volume":1746800}],"post":[{"timestamp":1591882200,"date":"2020-06-11","index":3241,"close":308.12,"high":321.1,"low":306.63,"open":314.37,"volume":3659600},{"timestamp":1591968600,"date":"2020-06-12","index":3242,"close":296.36,"high":308.38,"low":289.55,"open":302.84,"volume":7634500},{"timestamp":1592227800,"date":"2020-06-15","index":3243,"close":303.05,"high":303.25,"low":288.61,"open":289.17,"volume":2256900},{"timestamp":1592314200,"date":"2020-06-16","index":3244,"close":310.61,"high":312.8,"low":303.27,"open":310.79,"volume":2106000},{"timestamp":1592400600,"date":"2020-06-17","index":3245,"close":303.69,"high":313.83,"low":302.57,"open":313,"volume":1720300},{"timestamp":1592487000,"date":"2020-06-18","index":3246,"close":302.98,"high":305.66,"low":299,"open":303.99,"volume":1573700},{"timestamp":1592573400,"date":"2020-06-19","index":3247,"close":297.38,"high":307.01,"low":295.29,"open":306.98,"volume":2299800},{"timestamp":1592832600,"date":"2020-06-22","index":3248,"close":304.69,"high":306.57,"low":293.85,"open":298.01,"volume":1580300},{"timestamp":1592919000,"date":"2020-06-23","index":3249,"close":301.16,"high":310.21,"low":300.73,"open":308.01,"volume":1392100},{"timestamp":1593005400,"date":"2020-06-24","index":3250,"close":295.22,"high":303.15,"low":290.52,"open":299.48,"volume":1595000},{"timestamp":1593091800,"date":"2020-06-25","index":3251,"close":295.13,"high":295.26,"low":288.5,"open":294.3,"volume":1268000}]},{"date":"2020-03-26","estimated":2.24,"reported":2.28,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":3177,"close":193.74,"high":201.49,"low":191.39,"open":199.39,"volume":2114700},{"timestamp":1584019800,"date":"2020-03-12","index":3178,"close":169.13,"high":180.33,"low":167.33,"open":179.45,"volume":3906800},{"timestamp":1584106200,"date":"2020-03-13","index":3179,"close":176.75,"high":176.79,"low":162.32,"open":175.9,"volume":2933300},{"timestamp":1584365400,"date":"2020-03-16","index":3180,"close":138.98,"high":155.89,"low":138.29,"open":155.49,"volume":4568200},{"timestamp":1584451800,"date":"2020-03-17","index":3181,"close":144.88,"high":156.8,"low":136.09,"open":141.7,"volume":3764700},{"timestamp":1584538200,"date":"2020-03-18","index":3182,"close":140.36,"high":140.64,"low":128.85,"open":135.12,"volume":3809600},{"timestamp":1584624600,"date":"2020-03-19","index":3183,"close":154.86,"high":162.78,"low":136.33,"open":136.33,"volume":2989600},{"timestamp":1584711000,"date":"2020-03-20","index":3184,"close":165.01,"high":182.53,"low":162.6,"open":163.51,"volume":5338000},{"timestamp":1584970200,"date":"2020-03-23","index":3185,"close":172.3,"high":180.36,"low":165.05,"open":165.55,"volume":4267500},{"timestamp":1585056600,"date":"2020-03-24","index":3186,"close":192.74,"high":194.9,"low":180.1,"open":183.25,"volume":2912900},{"timestamp":1585143000,"date":"2020-03-25","index":3187,"close":193.62,"high":202.86,"low":192.43,"open":195.5,"volume":3336400}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":3188,"close":200.8,"high":202.84,"low":189.05,"open":197.05,"volume":4117800},{"timestamp":1585315800,"date":"2020-03-27","index":3189,"close":188.84,"high":195.55,"low":184.06,"open":192.5,"volume":3572100},{"timestamp":1585575000,"date":"2020-03-30","index":3190,"close":193.94,"high":196.96,"low":183.03,"open":188.5,"volume":2197800},{"timestamp":1585661400,"date":"2020-03-31","index":3191,"close":189.55,"high":194.2,"low":188.19,"open":193.03,"volume":2027200},{"timestamp":1585747800,"date":"2020-04-01","index":3192,"close":183.5,"high":187.28,"low":181.53,"open":181.53,"volume":1767800},{"timestamp":1585834200,"date":"2020-04-02","index":3193,"close":185.49,"high":185.5,"low":177.77,"open":182,"volume":2311300},{"timestamp":1585920600,"date":"2020-04-03","index":3194,"close":181.25,"high":184.77,"low":179.1,"open":184.71,"volume":2208300},{"timestamp":1586179800,"date":"2020-04-06","index":3195,"close":194.95,"high":195.7,"low":185.75,"open":188.22,"volume":2479100},{"timestamp":1586266200,"date":"2020-04-07","index":3196,"close":194.92,"high":203.44,"low":194.7,"open":202.48,"volume":2228500},{"timestamp":1586352600,"date":"2020-04-08","index":3197,"close":196.01,"high":200.5,"low":194.33,"open":196.8,"volume":1243300},{"timestamp":1586439000,"date":"2020-04-09","index":3198,"close":203.51,"high":206,"low":198.48,"open":199.64,"volume":1898300}]},{"date":"2019-12-11","estimated":0.93,"reported":0.96,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":3105,"close":222.16,"high":226.66,"low":222,"open":222.03,"volume":1812900},{"timestamp":1574778600,"date":"2019-11-26","index":3106,"close":222.84,"high":225.01,"low":220.25,"open":223.26,"volume":1522000},{"timestamp":1574865000,"date":"2019-11-27","index":3107,"close":228.83,"high":229.65,"low":223.04,"open":223.89,"volume":1772500},{"timestamp":1575037800,"date":"2019-11-29","index":3108,"close":225.69,"high":228.84,"low":225.57,"open":228.74,"volume":783500},{"timestamp":1575297000,"date":"2019-12-02","index":3109,"close":225.53,"high":227,"low":222.81,"open":226.25,"volume":1420100},{"timestamp":1575383400,"date":"2019-12-03","index":3110,"close":223.19,"high":223.99,"low":220.9,"open":222.57,"volume":1465000},{"timestamp":1575469800,"date":"2019-12-04","index":3111,"close":225.58,"high":226.33,"low":223.48,"open":225,"volume":1555500},{"timestamp":1575556200,"date":"2019-12-05","index":3112,"close":230.79,"high":230.82,"low":226.28,"open":227.5,"volume":1388900},{"timestamp":1575642600,"date":"2019-12-06","index":3113,"close":229.38,"high":233.12,"low":229.06,"open":232.56,"volume":1921700},{"timestamp":1575901800,"date":"2019-12-09","index":3114,"close":230.88,"high":233.53,"low":230.23,"open":232.03,"volume":2131300},{"timestamp":1575988200,"date":"2019-12-10","index":3115,"close":229.65,"high":231.7,"low":227.07,"open":231.67,"volume":2920200}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":3116,"close":233.19,"high":235.5,"low":228,"open":229.9,"volume":5272000},{"timestamp":1576161000,"date":"2019-12-12","index":3117,"close":224.47,"high":228.82,"low":218.18,"open":226.05,"volume":11270200},{"timestamp":1576247400,"date":"2019-12-13","index":3118,"close":223.55,"high":225.5,"low":218.81,"open":220.43,"volume":5234700},{"timestamp":1576506600,"date":"2019-12-16","index":3119,"close":225.35,"high":227.32,"low":223.76,"open":224.72,"volume":2771000},{"timestamp":1576593000,"date":"2019-12-17","index":3120,"close":222.98,"high":226.44,"low":221.46,"open":225.83,"volume":2310300},{"timestamp":1576679400,"date":"2019-12-18","index":3121,"close":224.31,"high":225.6,"low":223.3,"open":223.97,"volume":2071200},{"timestamp":1576765800,"date":"2019-12-19","index":3122,"close":224.13,"high":224.75,"low":222.27,"open":223.79,"volume":1808600},{"timestamp":1576852200,"date":"2019-12-20","index":3123,"close":230.29,"high":230.57,"low":224.39,"open":224.69,"volume":3295500},{"timestamp":1577111400,"date":"2019-12-23","index":3124,"close":228.13,"high":231.14,"low":227.07,"open":230.8,"volume":1453000},{"timestamp":1577197800,"date":"2019-12-24","index":3125,"close":229.03,"high":229.41,"low":227.11,"open":228.47,"volume":613600},{"timestamp":1577370600,"date":"2019-12-26","index":3126,"close":231.17,"high":233.42,"low":229.31,"open":229.39,"volume":1790500}]},{"date":"2019-09-05","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":3037,"close":179.67,"high":180.6,"low":177.24,"open":178.84,"volume":1039200},{"timestamp":1566394200,"date":"2019-08-21","index":3038,"close":183.33,"high":183.53,"low":179.91,"open":182,"volume":971300},{"timestamp":1566480600,"date":"2019-08-22","index":3039,"close":183.97,"high":185.12,"low":180.78,"open":183.88,"volume":1070600},{"timestamp":1566567000,"date":"2019-08-23","index":3040,"close":180.03,"high":184.12,"low":178.83,"open":183,"volume":1654100},{"timestamp":1566826200,"date":"2019-08-26","index":3041,"close":182.35,"high":182.98,"low":180.16,"open":182.98,"volume":805400},{"timestamp":1566912600,"date":"2019-08-27","index":3042,"close":180.11,"high":183.8,"low":179.8,"open":182.95,"volume":1428400},{"timestamp":1566999000,"date":"2019-08-28","index":3043,"close":182.7,"high":183.08,"low":178.53,"open":179.25,"volume":893100},{"timestamp":1567085400,"date":"2019-08-29","index":3044,"close":186.06,"high":187.2,"low":184.16,"open":184.83,"volume":1423100},{"timestamp":1567171800,"date":"2019-08-30","index":3045,"close":184.67,"high":187.74,"low":182.59,"open":187.48,"volume":1239900},{"timestamp":1567517400,"date":"2019-09-03","index":3046,"close":179.54,"high":184.26,"low":178.26,"open":183.53,"volume":2558300},{"timestamp":1567603800,"date":"2019-09-04","index":3047,"close":180.7,"high":181.86,"low":179.99,"open":180.65,"volume":2098900}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":3048,"close":188.41,"high":188.95,"low":183.88,"open":184,"volume":5871700},{"timestamp":1567776600,"date":"2019-09-06","index":3049,"close":203.14,"high":204.44,"low":197.75,"open":197.79,"volume":10969400},{"timestamp":1568035800,"date":"2019-09-09","index":3050,"close":194.39,"high":203.76,"low":194.06,"open":203.51,"volume":3878600},{"timestamp":1568122200,"date":"2019-09-10","index":3051,"close":193.26,"high":194.29,"low":190.9,"open":194.29,"volume":2538300},{"timestamp":1568208600,"date":"2019-09-11","index":3052,"close":196.41,"high":198.78,"low":192,"open":193.02,"volume":2173600},{"timestamp":1568295000,"date":"2019-09-12","index":3053,"close":198.73,"high":201.55,"low":196.88,"open":198.17,"volume":2322500},{"timestamp":1568381400,"date":"2019-09-13","index":3054,"close":195.18,"high":199.42,"low":194.86,"open":198.8,"volume":1512700},{"timestamp":1568640600,"date":"2019-09-16","index":3055,"close":193.7,"high":194.91,"low":192.12,"open":194.16,"volume":1310800},{"timestamp":1568727000,"date":"2019-09-17","index":3056,"close":195.47,"high":197.33,"low":193.38,"open":193.5,"volume":1201900},{"timestamp":1568813400,"date":"2019-09-18","index":3057,"close":195.36,"high":197.16,"low":192.65,"open":195.46,"volume":1410500},{"timestamp":1568899800,"date":"2019-09-19","index":3058,"close":193.61,"high":196.06,"low":193.17,"open":195.7,"volume":1319300}]},{"date":"2019-06-12","estimated":0.7,"reported":0.74,"pre":[{"timestamp":1559050200,"date":"2019-05-28","index":2978,"close":173.55,"high":176.04,"low":173.02,"open":173.11,"volume":2222300},{"timestamp":1559136600,"date":"2019-05-29","index":2979,"close":161.59,"high":172.8,"low":160.88,"open":172.44,"volume":4857100},{"timestamp":1559223000,"date":"2019-05-30","index":2980,"close":163.85,"high":165.29,"low":161.57,"open":161.57,"volume":1915300},{"timestamp":1559309400,"date":"2019-05-31","index":2981,"close":165.59,"high":165.63,"low":160.88,"open":161.05,"volume":1663700},{"timestamp":1559568600,"date":"2019-06-03","index":2982,"close":163.87,"high":167.5,"low":162.29,"open":165.83,"volume":1634900},{"timestamp":1559655000,"date":"2019-06-04","index":2983,"close":169,"high":169.36,"low":165.02,"open":165.4,"volume":1273600},{"timestamp":1559741400,"date":"2019-06-05","index":2984,"close":173.52,"high":173.82,"low":169.38,"open":170.14,"volume":1814500},{"timestamp":1559827800,"date":"2019-06-06","index":2985,"close":170.38,"high":173.54,"low":169.71,"open":173.51,"volume":1685700},{"timestamp":1559914200,"date":"2019-06-07","index":2986,"close":172.49,"high":172.8,"low":169.59,"open":171.66,"volume":1846600},{"timestamp":1560173400,"date":"2019-06-10","index":2987,"close":171.35,"high":176.38,"low":170.98,"open":174.34,"volume":1930900},{"timestamp":1560259800,"date":"2019-06-11","index":2988,"close":171.63,"high":173.94,"low":170.31,"open":172.31,"volume":2016200}],"post":[{"timestamp":1560346200,"date":"2019-06-12","index":2989,"close":170.89,"high":173.45,"low":169.29,"open":171.93,"volume":5417600},{"timestamp":1560432600,"date":"2019-06-13","index":2990,"close":174.52,"high":182.89,"low":172.5,"open":181.99,"volume":11076700},{"timestamp":1560519000,"date":"2019-06-14","index":2991,"close":176.71,"high":177.72,"low":171.6,"open":173.04,"volume":3635700},{"timestamp":1560778200,"date":"2019-06-17","index":2992,"close":183.34,"high":184.68,"low":177.09,"open":177.74,"volume":3987500},{"timestamp":1560864600,"date":"2019-06-18","index":2993,"close":188.03,"high":188.8,"low":184.45,"open":185.57,"volume":3034100},{"timestamp":1560951000,"date":"2019-06-19","index":2994,"close":187.1,"high":189,"low":186.09,"open":188.1,"volume":1827600},{"timestamp":1561037400,"date":"2019-06-20","index":2995,"close":186.5,"high":190.52,"low":185.37,"open":189.2,"volume":2366000},{"timestamp":1561123800,"date":"2019-06-21","index":2996,"close":181.87,"high":184.8,"low":180.85,"open":184.6,"volume":4115900},{"timestamp":1561383000,"date":"2019-06-24","index":2997,"close":182.64,"high":184.31,"low":181.55,"open":182.16,"volume":2053200},{"timestamp":1561469400,"date":"2019-06-25","index":2998,"close":177.26,"high":182.89,"low":175.17,"open":182.64,"volume":2708600},{"timestamp":1561555800,"date":"2019-06-26","index":2999,"close":177.31,"high":180.74,"low":177.03,"open":178.08,"volume":1944500}]},{"date":"2019-03-27","estimated":1.74,"reported":1.85,"pre":[{"timestamp":1552397400,"date":"2019-03-12","index":2925,"close":145.79,"high":146.06,"low":142.67,"open":145.28,"volume":2090100},{"timestamp":1552483800,"date":"2019-03-13","index":2926,"close":145.41,"high":147.71,"low":145.25,"open":146.15,"volume":1309800},{"timestamp":1552570200,"date":"2019-03-14","index":2927,"close":144.18,"high":145.09,"low":141.01,"open":145.09,"volume":2284200},{"timestamp":1552656600,"date":"2019-03-15","index":2928,"close":141.79,"high":145.48,"low":141.55,"open":145.23,"volume":2251100},{"timestamp":1552915800,"date":"2019-03-18","index":2929,"close":144.33,"high":144.49,"low":141.51,"open":141.65,"volume":1587700},{"timestamp":1553002200,"date":"2019-03-19","index":2930,"close":144.99,"high":146.3,"low":143.77,"open":144.66,"volume":1176500},{"timestamp":1553088600,"date":"2019-03-20","index":2931,"close":144.35,"high":145.5,"low":142.13,"open":145.42,"volume":1267900},{"timestamp":1553175000,"date":"2019-03-21","index":2932,"close":148.91,"high":149.55,"low":144.54,"open":144.64,"volume":1672900},{"timestamp":1553261400,"date":"2019-03-22","index":2933,"close":143.21,"high":147.63,"low":142.24,"open":145.73,"volume":2644600},{"timestamp":1553520600,"date":"2019-03-25","index":2934,"close":146.58,"high":147.37,"low":141.34,"open":142.91,"volume":2539900},{"timestamp":1553607000,"date":"2019-03-26","index":2935,"close":143.56,"high":148.43,"low":142.8,"open":148.01,"volume":3010800}],"post":[{"timestamp":1553693400,"date":"2019-03-27","index":2936,"close":146.8,"high":146.86,"low":143.88,"open":144.32,"volume":5524400},{"timestamp":1553779800,"date":"2019-03-28","index":2937,"close":167.54,"high":171.45,"low":166.1,"open":169.15,"volume":14698300},{"timestamp":1553866200,"date":"2019-03-29","index":2938,"close":163.87,"high":168.3,"low":162.95,"open":165.91,"volume":7223700},{"timestamp":1554125400,"date":"2019-04-01","index":2939,"close":165.52,"high":167.2,"low":163.22,"open":164.76,"volume":3958200},{"timestamp":1554211800,"date":"2019-04-02","index":2940,"close":165.47,"high":166.7,"low":164.01,"open":165.61,"volume":2207600},{"timestamp":1554298200,"date":"2019-04-03","index":2941,"close":166.21,"high":167.5,"low":163.95,"open":165.6,"volume":1827900},{"timestamp":1554384600,"date":"2019-04-04","index":2942,"close":171.37,"high":171.69,"low":166.15,"open":166.27,"volume":2790400},{"timestamp":1554471000,"date":"2019-04-05","index":2943,"close":169.37,"high":172.9,"low":168.84,"open":172.04,"volume":1951900},{"timestamp":1554730200,"date":"2019-04-08","index":2944,"close":169.77,"high":170.4,"low":168.36,"open":168.78,"volume":2135300},{"timestamp":1554816600,"date":"2019-04-09","index":2945,"close":167.52,"high":169.8,"low":165.53,"open":169.41,"volume":2475600},{"timestamp":1554903000,"date":"2019-04-10","index":2946,"close":167.46,"high":169.82,"low":166.68,"open":168.3,"volume":1573800}]},{"date":"2018-12-06","estimated":0.7,"reported":0.75,"pre":[{"timestamp":1542637800,"date":"2018-11-19","index":2850,"close":126.99,"high":135.88,"low":126.62,"open":134.5,"volume":2698700},{"timestamp":1542724200,"date":"2018-11-20","index":2851,"close":121.39,"high":124.95,"low":118.52,"open":119.45,"volume":3049400},{"timestamp":1542810600,"date":"2018-11-21","index":2852,"close":123.88,"high":124.63,"low":121.87,"open":122.19,"volume":1888100},{"timestamp":1542983400,"date":"2018-11-23","index":2853,"close":120.86,"high":124.01,"low":120.61,"open":122.5,"volume":841400},{"timestamp":1543242600,"date":"2018-11-26","index":2854,"close":123.76,"high":125.42,"low":121.87,"open":122.04,"volume":3322100},{"timestamp":1543329000,"date":"2018-11-27","index":2855,"close":122.77,"high":124.34,"low":121.4,"open":122.9,"volume":1465000},{"timestamp":1543415400,"date":"2018-11-28","index":2856,"close":128.99,"high":129.29,"low":123.94,"open":123.94,"volume":2213300},{"timestamp":1543501800,"date":"2018-11-29","index":2857,"close":129.46,"high":130.44,"low":126.84,"open":128.03,"volume":2087000},{"timestamp":1543588200,"date":"2018-11-30","index":2858,"close":132.55,"high":133.26,"low":129.25,"open":129.25,"volume":2660400},{"timestamp":1543847400,"date":"2018-12-03","index":2859,"close":139.89,"high":140.08,"low":134.1,"open":137,"volume":3654000},{"timestamp":1543933800,"date":"2018-12-04","index":2860,"close":133.62,"high":139.58,"low":131.32,"open":139.5,"volume":3244300}],"post":[{"timestamp":1544106600,"date":"2018-12-06","index":2861,"close":131.44,"high":134.71,"low":126.56,"open":133,"volume":5622300},{"timestamp":1544193000,"date":"2018-12-07","index":2862,"close":113.87,"high":136.26,"low":113.61,"open":132,"volume":8058700},{"timestamp":1544452200,"date":"2018-12-10","index":2863,"close":115.01,"high":116.59,"low":112.37,"open":113.35,"volume":3938200},{"timestamp":1544538600,"date":"2018-12-11","index":2864,"close":116.85,"high":119.93,"low":115.8,"open":117.03,"volume":3047000},{"timestamp":1544625000,"date":"2018-12-12","index":2865,"close":122.65,"high":123.53,"low":118.5,"open":120.21,"volume":4589200},{"timestamp":1544711400,"date":"2018-12-13","index":2866,"close":120.2,"high":125.8,"low":118.15,"open":122.99,"volume":4675300},{"timestamp":1544797800,"date":"2018-12-14","index":2867,"close":119.12,"high":122.15,"low":117.61,"open":118.43,"volume":2954000},{"timestamp":1545057000,"date":"2018-12-17","index":2868,"close":118.87,"high":122,"low":117.5,"open":119.83,"volume":3901500},{"timestamp":1545143400,"date":"2018-12-18","index":2869,"close":119.2,"high":122.41,"low":118.38,"open":120.02,"volume":3708800},{"timestamp":1545229800,"date":"2018-12-19","index":2870,"close":115.71,"high":120.77,"low":114.15,"open":119.52,"volume":2759200},{"timestamp":1545316200,"date":"2018-12-20","index":2871,"close":115.01,"high":118.21,"low":111.34,"open":114.83,"volume":3271600}]},{"date":"2018-08-30","estimated":0.49,"reported":0.71,"pre":[{"timestamp":1534339800,"date":"2018-08-15","index":2783,"close":126.45,"high":128.9,"low":125.06,"open":128.9,"volume":1320700},{"timestamp":1534426200,"date":"2018-08-16","index":2784,"close":129.47,"high":130.48,"low":127.17,"open":129.2,"volume":1336400},{"timestamp":1534512600,"date":"2018-08-17","index":2785,"close":130.19,"high":130.9,"low":129.08,"open":130.25,"volume":1061600},{"timestamp":1534771800,"date":"2018-08-20","index":2786,"close":136.67,"high":137.19,"low":130.31,"open":130.93,"volume":2691700},{"timestamp":1534858200,"date":"2018-08-21","index":2787,"close":135.61,"high":139.64,"low":134.69,"open":137.3,"volume":1593600},{"timestamp":1534944600,"date":"2018-08-22","index":2788,"close":135.48,"high":138.24,"low":135.38,"open":136.28,"volume":1294300},{"timestamp":1535031000,"date":"2018-08-23","index":2789,"close":136.2,"high":137.57,"low":134.61,"open":135.49,"volume":1049500},{"timestamp":1535117400,"date":"2018-08-24","index":2790,"close":138.76,"high":140.33,"low":136.68,"open":137.15,"volume":1884400},{"timestamp":1535376600,"date":"2018-08-27","index":2791,"close":138.16,"high":140.42,"low":137.79,"open":139.22,"volume":1469300},{"timestamp":1535463000,"date":"2018-08-28","index":2792,"close":138.68,"high":139.27,"low":137.12,"open":138.32,"volume":1907700},{"timestamp":1535549400,"date":"2018-08-29","index":2793,"close":138.7,"high":138.94,"low":135.08,"open":138.7,"volume":2154600}],"post":[{"timestamp":1535635800,"date":"2018-08-30","index":2794,"close":137,"high":138.38,"low":135.69,"open":137.8,"volume":4293400},{"timestamp":1535722200,"date":"2018-08-31","index":2795,"close":154.93,"high":159.79,"low":153.01,"open":153.3,"volume":14304200},{"timestamp":1536067800,"date":"2018-09-04","index":2796,"close":157.29,"high":160,"low":154.71,"open":154.86,"volume":4466300},{"timestamp":1536154200,"date":"2018-09-05","index":2797,"close":152.74,"high":157.29,"low":152.08,"open":157.17,"volume":2638400},{"timestamp":1536240600,"date":"2018-09-06","index":2798,"close":151,"high":154.97,"low":150.78,"open":153.57,"volume":2365600},{"timestamp":1536327000,"date":"2018-09-07","index":2799,"close":150.82,"high":153.99,"low":150.59,"open":150.74,"volume":2052400},{"timestamp":1536586200,"date":"2018-09-10","index":2800,"close":154.11,"high":154.78,"low":151.5,"open":151.5,"volume":1365500},{"timestamp":1536672600,"date":"2018-09-11","index":2801,"close":153.23,"high":155.25,"low":152.2,"open":154.17,"volume":1486500},{"timestamp":1536759000,"date":"2018-09-12","index":2802,"close":153.01,"high":154.07,"low":150.87,"open":153.3,"volume":1372300},{"timestamp":1536845400,"date":"2018-09-13","index":2803,"close":154.6,"high":154.82,"low":152.2,"open":153.16,"volume":1275800},{"timestamp":1536931800,"date":"2018-09-14","index":2804,"close":153.71,"high":155.64,"low":152.47,"open":154.73,"volume":1193300}]},{"date":"2018-05-31","estimated":0.46,"reported":0.55,"pre":[{"timestamp":1526391000,"date":"2018-05-15","index":2719,"close":98.95,"high":99.91,"low":97.78,"open":98.21,"volume":1135900},{"timestamp":1526477400,"date":"2018-05-16","index":2720,"close":101.65,"high":101.94,"low":99,"open":99.4,"volume":1430100},{"timestamp":1526563800,"date":"2018-05-17","index":2721,"close":102,"high":103.04,"low":101.37,"open":101.72,"volume":1106700},{"timestamp":1526650200,"date":"2018-05-18","index":2722,"close":102.82,"high":103.12,"low":101.5,"open":101.5,"volume":1684800},{"timestamp":1526909400,"date":"2018-05-21","index":2723,"close":103.74,"high":105.26,"low":103.16,"open":103.49,"volume":1864800},{"timestamp":1526995800,"date":"2018-05-22","index":2724,"close":102.88,"high":104.13,"low":102.75,"open":103.75,"volume":1806900},{"timestamp":1527082200,"date":"2018-05-23","index":2725,"close":105.27,"high":106.54,"low":102.02,"open":102.55,"volume":2691200},{"timestamp":1527168600,"date":"2018-05-24","index":2726,"close":106.41,"high":106.68,"low":104.87,"open":105.06,"volume":1763700},{"timestamp":1527255000,"date":"2018-05-25","index":2727,"close":106.18,"high":107.49,"low":105.76,"open":107.04,"volume":1536600},{"timestamp":1527600600,"date":"2018-05-29","index":2728,"close":105.68,"high":107.68,"low":105.51,"open":106.25,"volume":2100700},{"timestamp":1527687000,"date":"2018-05-30","index":2729,"close":105.63,"high":106.98,"low":104.6,"open":105.94,"volume":3369700}],"post":[{"timestamp":1527773400,"date":"2018-05-31","index":2730,"close":105.05,"high":106.46,"low":103.8,"open":106.15,"volume":4994800},{"timestamp":1527859800,"date":"2018-06-01","index":2731,"close":122.19,"high":123.84,"low":113.2,"open":113.95,"volume":14155500},{"timestamp":1528119000,"date":"2018-06-04","index":2732,"close":124.98,"high":125.1,"low":121.53,"open":122.62,"volume":3986200},{"timestamp":1528205400,"date":"2018-06-05","index":2733,"close":124.05,"high":125.77,"low":123.92,"open":124.7,"volume":2776300},{"timestamp":1528291800,"date":"2018-06-06","index":2734,"close":124.19,"high":126.85,"low":123.88,"open":124.17,"volume":2471300},{"timestamp":1528378200,"date":"2018-06-07","index":2735,"close":122.7,"high":126.47,"low":122.22,"open":124.7,"volume":2647600},{"timestamp":1528464600,"date":"2018-06-08","index":2736,"close":122.02,"high":122.95,"low":120.59,"open":121.47,"volume":3347500},{"timestamp":1528723800,"date":"2018-06-11","index":2737,"close":122.37,"high":122.75,"low":120.55,"open":122.72,"volume":2779800},{"timestamp":1528810200,"date":"2018-06-12","index":2738,"close":124.96,"high":125.23,"low":122.15,"open":122.52,"volume":1959000},{"timestamp":1528896600,"date":"2018-06-13","index":2739,"close":125.13,"high":127.34,"low":124.68,"open":125.38,"volume":3320800},{"timestamp":1528983000,"date":"2018-06-14","index":2740,"close":125.88,"high":126.42,"low":124.64,"open":125.09,"volume":2075800}]},{"date":"2018-03-27","estimated":1.27,"reported":1.33,"pre":[{"timestamp":1520861400,"date":"2018-03-12","index":2674,"close":80.33,"high":81.64,"low":79.61,"open":81.17,"volume":1528200},{"timestamp":1520947800,"date":"2018-03-13","index":2675,"close":79.8,"high":81.55,"low":79.79,"open":80.97,"volume":1632900},{"timestamp":1521034200,"date":"2018-03-14","index":2676,"close":80.75,"high":80.95,"low":78.66,"open":79.95,"volume":2110500},{"timestamp":1521120600,"date":"2018-03-15","index":2677,"close":79.61,"high":81.63,"low":79.4,"open":80.73,"volume":985300},{"timestamp":1521207000,"date":"2018-03-16","index":2678,"close":80.76,"high":81.46,"low":79.47,"open":79.47,"volume":1233400},{"timestamp":1521466200,"date":"2018-03-19","index":2679,"close":80.28,"high":81.03,"low":79.78,"open":81.03,"volume":1144100},{"timestamp":1521552600,"date":"2018-03-20","index":2680,"close":81.48,"high":81.59,"low":80.02,"open":80.25,"volume":1137200},{"timestamp":1521639000,"date":"2018-03-21","index":2681,"close":80.7,"high":81.87,"low":80.31,"open":81.48,"volume":1685800},{"timestamp":1521725400,"date":"2018-03-22","index":2682,"close":81.1,"high":81.29,"low":80,"open":80,"volume":1706400},{"timestamp":1521811800,"date":"2018-03-23","index":2683,"close":79.51,"high":81.62,"low":79.26,"open":81.1,"volume":2183200},{"timestamp":1522071000,"date":"2018-03-26","index":2684,"close":80.34,"high":80.52,"low":78.32,"open":80.19,"volume":2603700}],"post":[{"timestamp":1522157400,"date":"2018-03-27","index":2685,"close":78.71,"high":80.71,"low":77.97,"open":80.53,"volume":4006500},{"timestamp":1522243800,"date":"2018-03-28","index":2686,"close":85.96,"high":87.98,"low":83.06,"open":84.25,"volume":10706800},{"timestamp":1522330200,"date":"2018-03-29","index":2687,"close":89.12,"high":89.54,"low":86.32,"open":86.79,"volume":4849400},{"timestamp":1522675800,"date":"2018-04-02","index":2688,"close":87.27,"high":90.25,"low":86.65,"open":89.01,"volume":3080800},{"timestamp":1522762200,"date":"2018-04-03","index":2689,"close":88.67,"high":88.99,"low":87.41,"open":87.44,"volume":1974000},{"timestamp":1522848600,"date":"2018-04-04","index":2690,"close":88.24,"high":88.76,"low":87.36,"open":87.99,"volume":2757400},{"timestamp":1522935000,"date":"2018-04-05","index":2691,"close":91.27,"high":91.44,"low":88.24,"open":88.85,"volume":3138500},{"timestamp":1523021400,"date":"2018-04-06","index":2692,"close":89.61,"high":91.35,"low":88.69,"open":91.08,"volume":3203300},{"timestamp":1523280600,"date":"2018-04-09","index":2693,"close":89.64,"high":90.85,"low":89.35,"open":90,"volume":1625900},{"timestamp":1523367000,"date":"2018-04-10","index":2694,"close":91.01,"high":91.19,"low":90.07,"open":90.38,"volume":939300},{"timestamp":1523453400,"date":"2018-04-11","index":2695,"close":91.08,"high":91.84,"low":90.51,"open":90.66,"volume":1606200}]},{"date":"2017-12-06","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1511188200,"date":"2017-11-20","index":2599,"close":66.88,"high":67.08,"low":65.8,"open":66.29,"volume":1049900},{"timestamp":1511274600,"date":"2017-11-21","index":2600,"close":66.58,"high":67.03,"low":66.16,"open":66.96,"volume":1069600},{"timestamp":1511361000,"date":"2017-11-22","index":2601,"close":66.8,"high":67.25,"low":66.33,"open":66.4,"volume":897500},{"timestamp":1511533800,"date":"2017-11-24","index":2602,"close":66.79,"high":67.41,"low":66.42,"open":67.01,"volume":437800},{"timestamp":1511793000,"date":"2017-11-27","index":2603,"close":66.13,"high":67.57,"low":65.91,"open":67.09,"volume":1473500},{"timestamp":1511879400,"date":"2017-11-28","index":2604,"close":67.37,"high":67.6,"low":66.08,"open":66.24,"volume":1400200},{"timestamp":1511965800,"date":"2017-11-29","index":2605,"close":66.87,"high":68.59,"low":66.57,"open":67.58,"volume":2588100},{"timestamp":1512052200,"date":"2017-11-30","index":2606,"close":66.96,"high":68.27,"low":66.55,"open":67,"volume":2181800},{"timestamp":1512138600,"date":"2017-12-01","index":2607,"close":67.22,"high":67.38,"low":65.87,"open":66.78,"volume":1795400},{"timestamp":1512397800,"date":"2017-12-04","index":2608,"close":67.22,"high":68.49,"low":67.16,"open":68.35,"volume":1902000},{"timestamp":1512484200,"date":"2017-12-05","index":2609,"close":66.36,"high":67.45,"low":65.3,"open":67.03,"volume":1859500}],"post":[{"timestamp":1512570600,"date":"2017-12-06","index":2610,"close":67.66,"high":67.83,"low":66.05,"open":66.08,"volume":5815200},{"timestamp":1512657000,"date":"2017-12-07","index":2611,"close":72.01,"high":73.84,"low":71.29,"open":73.35,"volume":9129600},{"timestamp":1512743400,"date":"2017-12-08","index":2612,"close":73.77,"high":74.03,"low":72.13,"open":72.48,"volume":3176200},{"timestamp":1513002600,"date":"2017-12-11","index":2613,"close":73.64,"high":74.78,"low":73.22,"open":73.78,"volume":1900000},{"timestamp":1513089000,"date":"2017-12-12","index":2614,"close":74.31,"high":74.99,"low":73.32,"open":73.47,"volume":1750000},{"timestamp":1513175400,"date":"2017-12-13","index":2615,"close":74.19,"high":74.79,"low":73.74,"open":74.21,"volume":934500},{"timestamp":1513261800,"date":"2017-12-14","index":2616,"close":74.78,"high":75.95,"low":74.03,"open":75.6,"volume":2038300},{"timestamp":1513348200,"date":"2017-12-15","index":2617,"close":75.82,"high":76.01,"low":74.89,"open":75.3,"volume":2097400},{"timestamp":1513607400,"date":"2017-12-18","index":2618,"close":76.55,"high":76.98,"low":76,"open":76.45,"volume":1978200},{"timestamp":1513693800,"date":"2017-12-19","index":2619,"close":76.57,"high":77.22,"low":76.41,"open":77,"volume":1410700},{"timestamp":1513780200,"date":"2017-12-20","index":2620,"close":76.88,"high":77.28,"low":76.54,"open":76.87,"volume":1185400}]},{"date":"2017-08-31","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1502890200,"date":"2017-08-16","index":2532,"close":59.76,"high":59.99,"low":59.2,"open":59.96,"volume":1105200},{"timestamp":1502976600,"date":"2017-08-17","index":2533,"close":58.96,"high":59.83,"low":58.92,"open":59.56,"volume":1117000},{"timestamp":1503063000,"date":"2017-08-18","index":2534,"close":58.13,"high":58.92,"low":57.61,"open":58.44,"volume":1684800},{"timestamp":1503322200,"date":"2017-08-21","index":2535,"close":59.44,"high":60.47,"low":57.96,"open":59.67,"volume":4223200},{"timestamp":1503408600,"date":"2017-08-22","index":2536,"close":59.8,"high":60.08,"low":59.45,"open":59.83,"volume":1461200},{"timestamp":1503495000,"date":"2017-08-23","index":2537,"close":60.34,"high":60.5,"low":59.44,"open":59.53,"volume":1240300},{"timestamp":1503581400,"date":"2017-08-24","index":2538,"close":60.02,"high":61.48,"low":59.81,"open":60.75,"volume":1898500},{"timestamp":1503667800,"date":"2017-08-25","index":2539,"close":60.21,"high":60.83,"low":59.85,"open":60.22,"volume":1195900},{"timestamp":1503927000,"date":"2017-08-28","index":2540,"close":60.13,"high":61.11,"low":59.76,"open":60.69,"volume":1364700},{"timestamp":1504013400,"date":"2017-08-29","index":2541,"close":58.32,"high":60.16,"low":58.24,"open":59.91,"volume":3084700},{"timestamp":1504099800,"date":"2017-08-30","index":2542,"close":57.61,"high":58.9,"low":56.87,"open":58.46,"volume":4685800}],"post":[{"timestamp":1504186200,"date":"2017-08-31","index":2543,"close":57.55,"high":58.32,"low":56.56,"open":57.77,"volume":7728300},{"timestamp":1504272600,"date":"2017-09-01","index":2544,"close":61.69,"high":62.58,"low":60.5,"open":61.22,"volume":11466100},{"timestamp":1504618200,"date":"2017-09-05","index":2545,"close":61.56,"high":62.18,"low":60.38,"open":62.09,"volume":3698200},{"timestamp":1504704600,"date":"2017-09-06","index":2546,"close":61.49,"high":61.99,"low":60.56,"open":61.48,"volume":2257000},{"timestamp":1504791000,"date":"2017-09-07","index":2547,"close":61.3,"high":61.61,"low":60.41,"open":61.5,"volume":1770000},{"timestamp":1504877400,"date":"2017-09-08","index":2548,"close":62.34,"high":63,"low":60.69,"open":61.02,"volume":3571200},{"timestamp":1505136600,"date":"2017-09-11","index":2549,"close":61.89,"high":63.08,"low":61.86,"open":62.48,"volume":1754200},{"timestamp":1505223000,"date":"2017-09-12","index":2550,"close":61.79,"high":62.28,"low":61.33,"open":62.19,"volume":1100200},{"timestamp":1505309400,"date":"2017-09-13","index":2551,"close":61.5,"high":62.12,"low":61.31,"open":61.72,"volume":1163600},{"timestamp":1505395800,"date":"2017-09-14","index":2552,"close":61.12,"high":61.36,"low":59.79,"open":61.25,"volume":1943000},{"timestamp":1505482200,"date":"2017-09-15","index":2553,"close":60.6,"high":61.38,"low":60,"open":61.23,"volume":2418000}]},{"date":"2017-06-01","estimated":0.27,"reported":0.32,"pre":[{"timestamp":1494941400,"date":"2017-05-16","index":2468,"close":50.04,"high":51.18,"low":49.56,"open":51,"volume":4429200},{"timestamp":1495027800,"date":"2017-05-17","index":2469,"close":49.14,"high":49.79,"low":48.61,"open":49.66,"volume":3325100},{"timestamp":1495114200,"date":"2017-05-18","index":2470,"close":49.23,"high":49.6,"low":48.74,"open":49.07,"volume":2048000},{"timestamp":1495200600,"date":"2017-05-19","index":2471,"close":49.29,"high":49.76,"low":48.1,"open":49.35,"volume":3919500},{"timestamp":1495459800,"date":"2017-05-22","index":2472,"close":49.51,"high":50.12,"low":49.3,"open":49.65,"volume":1913600},{"timestamp":1495546200,"date":"2017-05-23","index":2473,"close":48.8,"high":49.68,"low":48.46,"open":49.58,"volume":2651700},{"timestamp":1495632600,"date":"2017-05-24","index":2474,"close":48.78,"high":49.15,"low":48.43,"open":48.8,"volume":3253700},{"timestamp":1495719000,"date":"2017-05-25","index":2475,"close":48.69,"high":49.83,"low":48.65,"open":49.19,"volume":2365000},{"timestamp":1495805400,"date":"2017-05-26","index":2476,"close":48.23,"high":48.76,"low":48.03,"open":48.52,"volume":3020900},{"timestamp":1496151000,"date":"2017-05-30","index":2477,"close":47.91,"high":48.59,"low":47.64,"open":48.39,"volume":3877900},{"timestamp":1496237400,"date":"2017-05-31","index":2478,"close":48.27,"high":48.42,"low":47.26,"open":48.02,"volume":4010800}],"post":[{"timestamp":1496323800,"date":"2017-06-01","index":2479,"close":48.67,"high":49.2,"low":47.73,"open":48.27,"volume":8408400},{"timestamp":1496410200,"date":"2017-06-02","index":2480,"close":54.29,"high":56.85,"low":54.06,"open":56.41,"volume":22797700},{"timestamp":1496669400,"date":"2017-06-05","index":2481,"close":52.9,"high":54.09,"low":52.73,"open":54,"volume":6271400},{"timestamp":1496755800,"date":"2017-06-06","index":2482,"close":52.05,"high":52.62,"low":51.52,"open":52.38,"volume":3972300},{"timestamp":1496842200,"date":"2017-06-07","index":2483,"close":52.25,"high":52.67,"low":51.92,"open":52.11,"volume":2331000},{"timestamp":1496928600,"date":"2017-06-08","index":2484,"close":51.72,"high":53,"low":51.7,"open":52.24,"volume":1843800},{"timestamp":1497015000,"date":"2017-06-09","index":2485,"close":51.7,"high":52.19,"low":51.3,"open":51.67,"volume":3143900},{"timestamp":1497274200,"date":"2017-06-12","index":2486,"close":51.9,"high":52.3,"low":51.3,"open":51.54,"volume":2176400},{"timestamp":1497360600,"date":"2017-06-13","index":2487,"close":52.39,"high":52.59,"low":51.79,"open":52.13,"volume":2148900},{"timestamp":1497447000,"date":"2017-06-14","index":2488,"close":53.09,"high":53.92,"low":52.87,"open":53.25,"volume":2953200},{"timestamp":1497533400,"date":"2017-06-15","index":2489,"close":53.13,"high":53.3,"low":52.3,"open":52.77,"volume":1829000}]},{"date":"2017-03-29","estimated":1.01,"reported":1,"pre":[{"timestamp":1489498200,"date":"2017-03-14","index":2424,"close":63.67,"high":64.17,"low":63.32,"open":63.5,"volume":994100},{"timestamp":1489584600,"date":"2017-03-15","index":2425,"close":63.94,"high":64.1,"low":62.78,"open":64,"volume":1769000},{"timestamp":1489671000,"date":"2017-03-16","index":2426,"close":63.84,"high":64.66,"low":63.75,"open":64.21,"volume":1139900},{"timestamp":1489757400,"date":"2017-03-17","index":2427,"close":64.04,"high":64.24,"low":63.23,"open":64.24,"volume":2101600},{"timestamp":1490016600,"date":"2017-03-20","index":2428,"close":63.79,"high":64.22,"low":63.35,"open":64.13,"volume":1268300},{"timestamp":1490103000,"date":"2017-03-21","index":2429,"close":62.93,"high":64.32,"low":62.57,"open":63.9,"volume":2958600},{"timestamp":1490189400,"date":"2017-03-22","index":2430,"close":62.82,"high":62.92,"low":61.68,"open":61.8,"volume":2340000},{"timestamp":1490275800,"date":"2017-03-23","index":2431,"close":63.08,"high":63.78,"low":62.49,"open":63.19,"volume":1817000},{"timestamp":1490362200,"date":"2017-03-24","index":2432,"close":63.69,"high":63.86,"low":62.52,"open":63.01,"volume":1425800},{"timestamp":1490621400,"date":"2017-03-27","index":2433,"close":64.11,"high":65.04,"low":62.95,"open":63.36,"volume":2638000},{"timestamp":1490707800,"date":"2017-03-28","index":2434,"close":63.68,"high":64.33,"low":63.12,"open":64.25,"volume":2608300}],"post":[{"timestamp":1490794200,"date":"2017-03-29","index":2435,"close":66.3,"high":66.34,"low":64.01,"open":64.27,"volume":9431100},{"timestamp":1490880600,"date":"2017-03-30","index":2436,"close":50.76,"high":52.9,"low":50.5,"open":51.99,"volume":49620300},{"timestamp":1490967000,"date":"2017-03-31","index":2437,"close":51.87,"high":51.99,"low":50.52,"open":51.23,"volume":16826900},{"timestamp":1491226200,"date":"2017-04-03","index":2438,"close":50.92,"high":52.18,"low":50.87,"open":52.11,"volume":7589800},{"timestamp":1491312600,"date":"2017-04-04","index":2439,"close":49.76,"high":50.96,"low":49.43,"open":50.5,"volume":6232700},{"timestamp":1491399000,"date":"2017-04-05","index":2440,"close":49.43,"high":50.54,"low":49.4,"open":49.89,"volume":4784100},{"timestamp":1491485400,"date":"2017-04-06","index":2441,"close":50.78,"high":50.92,"low":49.57,"open":49.6,"volume":5038800},{"timestamp":1491571800,"date":"2017-04-07","index":2442,"close":50.63,"high":51.18,"low":50.51,"open":50.87,"volume":3508000},{"timestamp":1491831000,"date":"2017-04-10","index":2443,"close":52.26,"high":52.69,"low":50.85,"open":50.85,"volume":7674600},{"timestamp":1491917400,"date":"2017-04-11","index":2444,"close":51.7,"high":52.33,"low":51.49,"open":52.16,"volume":2778800},{"timestamp":1492003800,"date":"2017-04-12","index":2445,"close":52.08,"high":53.35,"low":51.85,"open":52.71,"volume":5521600}]},{"date":"2016-12-07","estimated":0.43,"reported":0.47,"pre":[{"timestamp":1479738600,"date":"2016-11-21","index":2348,"close":55.8,"high":56.26,"low":54.83,"open":54.97,"volume":2404200},{"timestamp":1479825000,"date":"2016-11-22","index":2349,"close":58.24,"high":58.42,"low":55.6,"open":55.9,"volume":2799800},{"timestamp":1479911400,"date":"2016-11-23","index":2350,"close":57.91,"high":58.98,"low":57.5,"open":57.91,"volume":1301500},{"timestamp":1480084200,"date":"2016-11-25","index":2351,"close":57.99,"high":58.56,"low":57.71,"open":58.44,"volume":483000},{"timestamp":1480343400,"date":"2016-11-28","index":2352,"close":57.21,"high":58.09,"low":56.6,"open":57.7,"volume":1522200},{"timestamp":1480429800,"date":"2016-11-29","index":2353,"close":58.32,"high":58.75,"low":57.09,"open":57.48,"volume":2857700},{"timestamp":1480516200,"date":"2016-11-30","index":2354,"close":56.99,"high":59.48,"low":56.92,"open":58.48,"volume":1986600},{"timestamp":1480602600,"date":"2016-12-01","index":2355,"close":56.53,"high":58.08,"low":56.45,"open":56.76,"volume":1524900},{"timestamp":1480689000,"date":"2016-12-02","index":2356,"close":55.31,"high":56.45,"low":54.27,"open":54.75,"volume":2691900},{"timestamp":1480948200,"date":"2016-12-05","index":2357,"close":57.12,"high":57.99,"low":55.65,"open":55.66,"volume":4914000},{"timestamp":1481034600,"date":"2016-12-06","index":2358,"close":57.24,"high":58.34,"low":56.73,"open":57.62,"volume":2262100}],"post":[{"timestamp":1481121000,"date":"2016-12-07","index":2359,"close":59.84,"high":60.12,"low":57.45,"open":57.52,"volume":7165100},{"timestamp":1481207400,"date":"2016-12-08","index":2360,"close":68.84,"high":72.7,"low":68.72,"open":70.51,"volume":16476000},{"timestamp":1481293800,"date":"2016-12-09","index":2361,"close":69.3,"high":69.71,"low":68.25,"open":68.84,"volume":3597000},{"timestamp":1481553000,"date":"2016-12-12","index":2362,"close":69.71,"high":70.03,"low":68.75,"open":69.37,"volume":2339800},{"timestamp":1481639400,"date":"2016-12-13","index":2363,"close":68.48,"high":70.74,"low":68.42,"open":69.89,"volume":2492400},{"timestamp":1481725800,"date":"2016-12-14","index":2364,"close":68.64,"high":69.21,"low":68.01,"open":68.09,"volume":1725200},{"timestamp":1481812200,"date":"2016-12-15","index":2365,"close":67.31,"high":69,"low":66.92,"open":69,"volume":1679200},{"timestamp":1481898600,"date":"2016-12-16","index":2366,"close":66.42,"high":67.7,"low":65.86,"open":67.18,"volume":2483900},{"timestamp":1482157800,"date":"2016-12-19","index":2367,"close":66.7,"high":67.44,"low":65.75,"open":66,"volume":1393300},{"timestamp":1482244200,"date":"2016-12-20","index":2368,"close":67.59,"high":68,"low":66.47,"open":66.61,"volume":1268300},{"timestamp":1482330600,"date":"2016-12-21","index":2369,"close":66.97,"high":67.89,"low":66.54,"open":67.24,"volume":1132700}]},{"date":"2016-09-01","estimated":0.38,"reported":0.38,"pre":[{"timestamp":1471440600,"date":"2016-08-17","index":2281,"close":78.54,"high":80.08,"low":77.81,"open":79.97,"volume":1402100},{"timestamp":1471527000,"date":"2016-08-18","index":2282,"close":80.09,"high":80.21,"low":78.2,"open":78.2,"volume":1067400},{"timestamp":1471613400,"date":"2016-08-19","index":2283,"close":80.65,"high":80.97,"low":80.07,"open":80.16,"volume":883600},{"timestamp":1471872600,"date":"2016-08-22","index":2284,"close":80.11,"high":80.79,"low":79.75,"open":80.62,"volume":723200},{"timestamp":1471959000,"date":"2016-08-23","index":2285,"close":80.24,"high":81.05,"low":80,"open":80.51,"volume":976000},{"timestamp":1472045400,"date":"2016-08-24","index":2286,"close":80.18,"high":81.13,"low":79.92,"open":80.23,"volume":1336600},{"timestamp":1472131800,"date":"2016-08-25","index":2287,"close":80.59,"high":81.81,"low":79.98,"open":80.19,"volume":1936100},{"timestamp":1472218200,"date":"2016-08-26","index":2288,"close":78.19,"high":81.24,"low":78.17,"open":80.35,"volume":3088500},{"timestamp":1472477400,"date":"2016-08-29","index":2289,"close":78.26,"high":79.41,"low":77.8,"open":78.32,"volume":2998500},{"timestamp":1472563800,"date":"2016-08-30","index":2290,"close":76.85,"high":78.72,"low":75.98,"open":78.08,"volume":3114600},{"timestamp":1472650200,"date":"2016-08-31","index":2291,"close":76.51,"high":77.97,"low":76.37,"open":76.94,"volume":2404000}],"post":[{"timestamp":1472736600,"date":"2016-09-01","index":2292,"close":76.66,"high":77.58,"low":75.12,"open":75.89,"volume":5500100},{"timestamp":1472823000,"date":"2016-09-02","index":2293,"close":68.57,"high":71.65,"low":68.38,"open":70.58,"volume":17726000},{"timestamp":1473168600,"date":"2016-09-06","index":2294,"close":67.68,"high":68.84,"low":66.97,"open":68.64,"volume":5388000},{"timestamp":1473255000,"date":"2016-09-07","index":2295,"close":68.23,"high":68.27,"low":67.05,"open":67.51,"volume":3403700},{"timestamp":1473341400,"date":"2016-09-08","index":2296,"close":66.08,"high":67.56,"low":65.95,"open":67.22,"volume":3429600},{"timestamp":1473427800,"date":"2016-09-09","index":2297,"close":64.8,"high":65.93,"low":64.71,"open":65.59,"volume":2743000},{"timestamp":1473687000,"date":"2016-09-12","index":2298,"close":66,"high":66.13,"low":64.35,"open":64.43,"volume":2716900},{"timestamp":1473773400,"date":"2016-09-13","index":2299,"close":65.93,"high":66.16,"low":64.56,"open":65.83,"volume":3179000},{"timestamp":1473859800,"date":"2016-09-14","index":2300,"close":66.15,"high":67.4,"low":65.8,"open":66.23,"volume":2444700},{"timestamp":1473946200,"date":"2016-09-15","index":2301,"close":66.05,"high":66.77,"low":65.17,"open":65.75,"volume":1512600},{"timestamp":1474032600,"date":"2016-09-16","index":2302,"close":65.98,"high":66.67,"low":65.76,"open":66.32,"volume":1824400}]},{"date":"2016-06-08","estimated":0.31,"reported":0.3,"pre":[{"timestamp":1464010200,"date":"2016-05-23","index":2221,"close":61.94,"high":63.62,"low":61.72,"open":62.55,"volume":1537000},{"timestamp":1464096600,"date":"2016-05-24","index":2222,"close":63.16,"high":63.5,"low":62.01,"open":62.01,"volume":1554200},{"timestamp":1464183000,"date":"2016-05-25","index":2223,"close":63.15,"high":63.43,"low":62.55,"open":62.79,"volume":1092600},{"timestamp":1464269400,"date":"2016-05-26","index":2224,"close":63.14,"high":63.62,"low":62.64,"open":63.13,"volume":961900},{"timestamp":1464355800,"date":"2016-05-27","index":2225,"close":64.69,"high":64.8,"low":63,"open":63.45,"volume":1239500},{"timestamp":1464701400,"date":"2016-05-31","index":2226,"close":65.03,"high":65.14,"low":63.76,"open":64.69,"volume":2030200},{"timestamp":1464787800,"date":"2016-06-01","index":2227,"close":66.17,"high":66.68,"low":64.45,"open":64.5,"volume":3189800},{"timestamp":1464874200,"date":"2016-06-02","index":2228,"close":67.13,"high":67.35,"low":65.98,"open":66.08,"volume":2561600},{"timestamp":1464960600,"date":"2016-06-03","index":2229,"close":67.24,"high":67.77,"low":66.7,"open":67.49,"volume":1757000},{"timestamp":1465219800,"date":"2016-06-06","index":2230,"close":68.75,"high":68.81,"low":67,"open":67.01,"volume":3129500},{"timestamp":1465306200,"date":"2016-06-07","index":2231,"close":68.14,"high":68.75,"low":66.96,"open":68.55,"volume":5429500}],"post":[{"timestamp":1465392600,"date":"2016-06-08","index":2232,"close":71.48,"high":71.95,"low":67.3,"open":69.04,"volume":10395200},{"timestamp":1465479000,"date":"2016-06-09","index":2233,"close":72.32,"high":72.54,"low":70.6,"open":71.04,"volume":4008500},{"timestamp":1465565400,"date":"2016-06-10","index":2234,"close":70.54,"high":71.73,"low":69.69,"open":71.27,"volume":3144300},{"timestamp":1465824600,"date":"2016-06-13","index":2235,"close":70.21,"high":71.2,"low":70,"open":70.07,"volume":2255300},{"timestamp":1465911000,"date":"2016-06-14","index":2236,"close":70.38,"high":70.7,"low":69.26,"open":70,"volume":1799000},{"timestamp":1465997400,"date":"2016-06-15","index":2237,"close":70.73,"high":71.89,"low":70.31,"open":70.47,"volume":2073900},{"timestamp":1466083800,"date":"2016-06-16","index":2238,"close":71.79,"high":71.83,"low":70.33,"open":70.86,"volume":1960000},{"timestamp":1466170200,"date":"2016-06-17","index":2239,"close":71.71,"high":72.06,"low":71.18,"open":71.73,"volume":1701400},{"timestamp":1466429400,"date":"2016-06-20","index":2240,"close":71.78,"high":73.22,"low":71.7,"open":72.65,"volume":1128100},{"timestamp":1466515800,"date":"2016-06-21","index":2241,"close":71.88,"high":72.38,"low":71.2,"open":71.5,"volume":1050300},{"timestamp":1466602200,"date":"2016-06-22","index":2242,"close":71.36,"high":72.26,"low":71.15,"open":72,"volume":1668300}]},{"date":"2016-03-30","estimated":0.8,"reported":0.85,"pre":[{"timestamp":1457962200,"date":"2016-03-14","index":2172,"close":64.73,"high":64.99,"low":63.94,"open":64.18,"volume":1591200},{"timestamp":1458048600,"date":"2016-03-15","index":2173,"close":62.98,"high":63.72,"low":61.95,"open":63.72,"volume":2220800},{"timestamp":1458135000,"date":"2016-03-16","index":2174,"close":62.28,"high":62.96,"low":61.68,"open":62.96,"volume":1264800},{"timestamp":1458221400,"date":"2016-03-17","index":2175,"close":62.8,"high":63.22,"low":61.5,"open":61.78,"volume":1509500},{"timestamp":1458307800,"date":"2016-03-18","index":2176,"close":62.51,"high":63.42,"low":62.37,"open":62.5,"volume":1722900},{"timestamp":1458567000,"date":"2016-03-21","index":2177,"close":60.21,"high":61.6,"low":58.76,"open":61.39,"volume":3669900},{"timestamp":1458653400,"date":"2016-03-22","index":2178,"close":60.33,"high":60.5,"low":58.81,"open":59.85,"volume":1385300},{"timestamp":1458739800,"date":"2016-03-23","index":2179,"close":60.07,"high":60.81,"low":59.58,"open":59.95,"volume":1330800},{"timestamp":1458826200,"date":"2016-03-24","index":2180,"close":60.89,"high":61.08,"low":59.65,"open":60.37,"volume":1148500},{"timestamp":1459171800,"date":"2016-03-28","index":2181,"close":60.52,"high":61.45,"low":60.07,"open":61.13,"volume":1963500},{"timestamp":1459258200,"date":"2016-03-29","index":2182,"close":61.24,"high":61.72,"low":60.02,"open":60.58,"volume":3932700}],"post":[{"timestamp":1459344600,"date":"2016-03-30","index":2183,"close":67.8,"high":68.45,"low":65.3,"open":65.5,"volume":10801700},{"timestamp":1459431000,"date":"2016-03-31","index":2184,"close":67.71,"high":68.5,"low":66.35,"open":68.19,"volume":3896500},{"timestamp":1459517400,"date":"2016-04-01","index":2185,"close":68.69,"high":68.91,"low":66.96,"open":66.97,"volume":2942200},{"timestamp":1459776600,"date":"2016-04-04","index":2186,"close":67.6,"high":69.73,"low":67.44,"open":68.95,"volume":2696300},{"timestamp":1459863000,"date":"2016-04-05","index":2187,"close":66.73,"high":67.53,"low":66.21,"open":67.16,"volume":1979100},{"timestamp":1459949400,"date":"2016-04-06","index":2188,"close":65.74,"high":66.89,"low":65.13,"open":66.89,"volume":2567400},{"timestamp":1460035800,"date":"2016-04-07","index":2189,"close":64.99,"high":66.4,"low":64.59,"open":65.45,"volume":1884400},{"timestamp":1460122200,"date":"2016-04-08","index":2190,"close":63.75,"high":65.41,"low":62.68,"open":65.28,"volume":2135200},{"timestamp":1460381400,"date":"2016-04-11","index":2191,"close":61.23,"high":64.31,"low":61.04,"open":63.85,"volume":3409900},{"timestamp":1460467800,"date":"2016-04-12","index":2192,"close":61.91,"high":62.48,"low":60.39,"open":61.47,"volume":2582800},{"timestamp":1460554200,"date":"2016-04-13","index":2193,"close":63.25,"high":63.39,"low":61.67,"open":61.96,"volume":1963300}]},{"date":"2015-12-09","estimated":0.37,"reported":0.35,"pre":[{"timestamp":1448289000,"date":"2015-11-23","index":2097,"close":52.77,"high":52.95,"low":48.54,"open":49.52,"volume":5722800},{"timestamp":1448375400,"date":"2015-11-24","index":2098,"close":52.73,"high":53.31,"low":51.19,"open":51.84,"volume":3505900},{"timestamp":1448461800,"date":"2015-11-25","index":2099,"close":52.95,"high":53.72,"low":51.97,"open":53.09,"volume":1992100},{"timestamp":1448634600,"date":"2015-11-27","index":2100,"close":52.5,"high":52.88,"low":51.76,"open":52.85,"volume":891600},{"timestamp":1448893800,"date":"2015-11-30","index":2101,"close":47.82,"high":50,"low":47.54,"open":49.28,"volume":8461100},{"timestamp":1448980200,"date":"2015-12-01","index":2102,"close":49.05,"high":49.2,"low":47.75,"open":48.84,"volume":4428100},{"timestamp":1449066600,"date":"2015-12-02","index":2103,"close":49,"high":49.53,"low":48.55,"open":48.92,"volume":2320700},{"timestamp":1449153000,"date":"2015-12-03","index":2104,"close":49.12,"high":49.7,"low":48.63,"open":49.42,"volume":3281300},{"timestamp":1449239400,"date":"2015-12-04","index":2105,"close":49.18,"high":49.31,"low":46.78,"open":49,"volume":3591300},{"timestamp":1449498600,"date":"2015-12-07","index":2106,"close":51.79,"high":51.93,"low":48.12,"open":49.02,"volume":5749000},{"timestamp":1449585000,"date":"2015-12-08","index":2107,"close":52.16,"high":52.39,"low":50.68,"open":51.27,"volume":5806300}],"post":[{"timestamp":1449671400,"date":"2015-12-09","index":2108,"close":45.32,"high":50.39,"low":45.05,"open":46.94,"volume":19809600},{"timestamp":1449757800,"date":"2015-12-10","index":2109,"close":45.95,"high":46.5,"low":44.62,"open":44.73,"volume":6151500},{"timestamp":1449844200,"date":"2015-12-11","index":2110,"close":46.12,"high":46.64,"low":45.1,"open":45.39,"volume":4326300},{"timestamp":1450103400,"date":"2015-12-14","index":2111,"close":47.79,"high":47.85,"low":45.87,"open":46.09,"volume":3424100},{"timestamp":1450189800,"date":"2015-12-15","index":2112,"close":49.26,"high":49.79,"low":47.51,"open":47.9,"volume":3222500},{"timestamp":1450276200,"date":"2015-12-16","index":2113,"close":49.97,"high":50.7,"low":49.19,"open":49.73,"volume":3937400},{"timestamp":1450362600,"date":"2015-12-17","index":2114,"close":50,"high":51.24,"low":49.75,"open":50.55,"volume":3128400},{"timestamp":1450449000,"date":"2015-12-18","index":2115,"close":50.26,"high":51.07,"low":49.05,"open":49.75,"volume":2731800},{"timestamp":1450708200,"date":"2015-12-21","index":2116,"close":51.9,"high":51.99,"low":50.35,"open":50.37,"volume":2583700},{"timestamp":1450794600,"date":"2015-12-22","index":2117,"close":53.15,"high":53.35,"low":51.58,"open":51.76,"volume":2522500},{"timestamp":1450881000,"date":"2015-12-23","index":2118,"close":52.89,"high":53.96,"low":52.48,"open":53.67,"volume":2052600}]},{"date":"2015-09-10","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1440509400,"date":"2015-08-25","index":2034,"close":58.7,"high":61.9,"low":58.69,"open":61.5,"volume":1859500},{"timestamp":1440595800,"date":"2015-08-26","index":2035,"close":60.31,"high":60.77,"low":59.05,"open":60.33,"volume":2525300},{"timestamp":1440682200,"date":"2015-08-27","index":2036,"close":62.64,"high":63.7,"low":61.3,"open":61.6,"volume":2906200},{"timestamp":1440768600,"date":"2015-08-28","index":2037,"close":63.17,"high":63.48,"low":61.97,"open":62.62,"volume":1455600},{"timestamp":1441027800,"date":"2015-08-31","index":2038,"close":64.01,"high":64.43,"low":63.08,"open":63.08,"volume":2125300},{"timestamp":1441114200,"date":"2015-09-01","index":2039,"close":63.07,"high":63.76,"low":62.22,"open":62.82,"volume":1858800},{"timestamp":1441200600,"date":"2015-09-02","index":2040,"close":65.36,"high":65.48,"low":63.66,"open":63.85,"volume":3224400},{"timestamp":1441287000,"date":"2015-09-03","index":2041,"close":64.95,"high":66.88,"low":64.6,"open":66.05,"volume":3005600},{"timestamp":1441373400,"date":"2015-09-04","index":2042,"close":65.68,"high":66.11,"low":64.32,"open":64.59,"volume":2222700},{"timestamp":1441719000,"date":"2015-09-08","index":2043,"close":65.89,"high":66.99,"low":65.33,"open":66.33,"volume":3117300},{"timestamp":1441805400,"date":"2015-09-09","index":2044,"close":64.05,"high":66.44,"low":61.22,"open":66.39,"volume":4524800}],"post":[{"timestamp":1441891800,"date":"2015-09-10","index":2045,"close":53.54,"high":60.8,"low":52.88,"open":60.07,"volume":31695300},{"timestamp":1441978200,"date":"2015-09-11","index":2046,"close":54.01,"high":54.65,"low":52.91,"open":54.6,"volume":12927100},{"timestamp":1442237400,"date":"2015-09-14","index":2047,"close":53.79,"high":54.78,"low":53.15,"open":53.77,"volume":5080800},{"timestamp":1442323800,"date":"2015-09-15","index":2048,"close":53.37,"high":54,"low":51.96,"open":53.83,"volume":5670900},{"timestamp":1442410200,"date":"2015-09-16","index":2049,"close":54.65,"high":55.35,"low":52.81,"open":53.22,"volume":5056200},{"timestamp":1442496600,"date":"2015-09-17","index":2050,"close":53.83,"high":55.12,"low":53.18,"open":54.86,"volume":3199000},{"timestamp":1442583000,"date":"2015-09-18","index":2051,"close":52.91,"high":54.29,"low":52.64,"open":53.36,"volume":3883800},{"timestamp":1442842200,"date":"2015-09-21","index":2052,"close":53.98,"high":55.77,"low":53.47,"open":54.57,"volume":5421700},{"timestamp":1442928600,"date":"2015-09-22","index":2053,"close":54.72,"high":54.86,"low":53.26,"open":53.27,"volume":3346800},{"timestamp":1443015000,"date":"2015-09-23","index":2054,"close":53.53,"high":55.53,"low":53.16,"open":55.16,"volume":2832600},{"timestamp":1443101400,"date":"2015-09-24","index":2055,"close":52.85,"high":53.14,"low":51.98,"open":53.14,"volume":2787800}]},{"date":"2015-06-09","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1432301400,"date":"2015-05-22","index":1969,"close":61.16,"high":61.49,"low":59.54,"open":60.52,"volume":2901000},{"timestamp":1432647000,"date":"2015-05-26","index":1970,"close":60.27,"high":61.31,"low":59.79,"open":60.32,"volume":2049300},{"timestamp":1432733400,"date":"2015-05-27","index":1971,"close":61.12,"high":61.73,"low":59.3,"open":59.75,"volume":1985800},{"timestamp":1432819800,"date":"2015-05-28","index":1972,"close":61.23,"high":61.75,"low":60.91,"open":61.16,"volume":1266100},{"timestamp":1432906200,"date":"2015-05-29","index":1973,"close":59.79,"high":61.65,"low":59.6,"open":61.09,"volume":2754900},{"timestamp":1433165400,"date":"2015-06-01","index":1974,"close":59.98,"high":60.99,"low":59.71,"open":60.29,"volume":2097200},{"timestamp":1433251800,"date":"2015-06-02","index":1975,"close":59.8,"high":60.65,"low":58.25,"open":60.33,"volume":3876600},{"timestamp":1433338200,"date":"2015-06-03","index":1976,"close":61.27,"high":61.77,"low":59.32,"open":60.02,"volume":2322600},{"timestamp":1433424600,"date":"2015-06-04","index":1977,"close":61.35,"high":61.84,"low":60.05,"open":60.7,"volume":1395600},{"timestamp":1433511000,"date":"2015-06-05","index":1978,"close":63.8,"high":64.05,"low":61.8,"open":61.93,"volume":3549200},{"timestamp":1433770200,"date":"2015-06-08","index":1979,"close":61.52,"high":63.73,"low":60.78,"open":63.5,"volume":5435900}],"post":[{"timestamp":1433856600,"date":"2015-06-09","index":1980,"close":68.27,"high":68.35,"low":64.81,"open":65.71,"volume":16031000},{"timestamp":1433943000,"date":"2015-06-10","index":1981,"close":66.77,"high":68.62,"low":65.7,"open":68.55,"volume":5547300},{"timestamp":1434029400,"date":"2015-06-11","index":1982,"close":66.07,"high":66.18,"low":64.76,"open":65.55,"volume":4759700},{"timestamp":1434115800,"date":"2015-06-12","index":1983,"close":66.48,"high":66.77,"low":65.51,"open":65.6,"volume":1945500},{"timestamp":1434375000,"date":"2015-06-15","index":1984,"close":66.82,"high":67.46,"low":65.82,"open":66.29,"volume":1831100},{"timestamp":1434461400,"date":"2015-06-16","index":1985,"close":67.26,"high":67.63,"low":66.61,"open":67,"volume":1411900},{"timestamp":1434547800,"date":"2015-06-17","index":1986,"close":66.93,"high":67.55,"low":66.64,"open":67.24,"volume":1555400},{"timestamp":1434634200,"date":"2015-06-18","index":1987,"close":66.61,"high":67.64,"low":66.59,"open":67.08,"volume":1468000},{"timestamp":1434720600,"date":"2015-06-19","index":1988,"close":65.99,"high":66.75,"low":65.7,"open":66,"volume":3001100},{"timestamp":1434979800,"date":"2015-06-22","index":1989,"close":66.34,"high":66.91,"low":66,"open":66.37,"volume":1753900},{"timestamp":1435066200,"date":"2015-06-23","index":1990,"close":68.8,"high":68.83,"low":66.72,"open":66.72,"volume":4438700}]},{"date":"2015-03-26","estimated":0.73,"reported":0.78,"pre":[{"timestamp":1426080600,"date":"2015-03-11","index":1918,"close":62.27,"high":62.68,"low":61.75,"open":61.93,"volume":891900},{"timestamp":1426167000,"date":"2015-03-12","index":1919,"close":62.82,"high":63.22,"low":61.66,"open":62.39,"volume":1389000},{"timestamp":1426253400,"date":"2015-03-13","index":1920,"close":63.12,"high":64.1,"low":62.71,"open":63.13,"volume":1746400},{"timestamp":1426512600,"date":"2015-03-16","index":1921,"close":63.61,"high":64,"low":63.21,"open":63.23,"volume":824000},{"timestamp":1426599000,"date":"2015-03-17","index":1922,"close":64.42,"high":64.5,"low":63.37,"open":63.5,"volume":1093500},{"timestamp":1426685400,"date":"2015-03-18","index":1923,"close":64.4,"high":64.64,"low":63.43,"open":64.4,"volume":1280200},{"timestamp":1426771800,"date":"2015-03-19","index":1924,"close":64.4,"high":64.54,"low":63.67,"open":63.75,"volume":1235600},{"timestamp":1426858200,"date":"2015-03-20","index":1925,"close":65.74,"high":66.18,"low":64.31,"open":64.47,"volume":3122800},{"timestamp":1427117400,"date":"2015-03-23","index":1926,"close":63.71,"high":64.55,"low":62.59,"open":64.53,"volume":3780100},{"timestamp":1427203800,"date":"2015-03-24","index":1927,"close":63.3,"high":64.36,"low":63.17,"open":63.31,"volume":2279300},{"timestamp":1427290200,"date":"2015-03-25","index":1928,"close":60.96,"high":63.4,"low":60.69,"open":63.3,"volume":4822000}],"post":[{"timestamp":1427376600,"date":"2015-03-26","index":1929,"close":63.97,"high":66.89,"low":61.8,"open":62.54,"volume":8889000},{"timestamp":1427463000,"date":"2015-03-27","index":1930,"close":64.32,"high":64.5,"low":62.63,"open":63.74,"volume":2901600},{"timestamp":1427722200,"date":"2015-03-30","index":1931,"close":64.83,"high":65.85,"low":64.43,"open":64.43,"volume":1835200},{"timestamp":1427808600,"date":"2015-03-31","index":1932,"close":64.02,"high":65.55,"low":64.01,"open":65.5,"volume":1816400},{"timestamp":1427895000,"date":"2015-04-01","index":1933,"close":63.1,"high":64.3,"low":62.62,"open":64.3,"volume":1608300},{"timestamp":1427981400,"date":"2015-04-02","index":1934,"close":63.35,"high":64.06,"low":62.76,"open":62.84,"volume":1168600},{"timestamp":1428327000,"date":"2015-04-06","index":1935,"close":64.41,"high":65.16,"low":63.4,"open":63.59,"volume":1703700},{"timestamp":1428413400,"date":"2015-04-07","index":1936,"close":66.41,"high":67.33,"low":64.11,"open":64.46,"volume":3183900},{"timestamp":1428499800,"date":"2015-04-08","index":1937,"close":68.71,"high":69.94,"low":67.9,"open":68,"volume":4911500},{"timestamp":1428586200,"date":"2015-04-09","index":1938,"close":69.77,"high":69.9,"low":68.08,"open":68.25,"volume":2672200},{"timestamp":1428672600,"date":"2015-04-10","index":1939,"close":68.86,"high":70,"low":68.84,"open":69.71,"volume":2024600}]},{"date":"2014-12-11","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1416925800,"date":"2014-11-25","index":1847,"close":48.67,"high":49.34,"low":47.15,"open":47.39,"volume":5254300},{"timestamp":1417012200,"date":"2014-11-26","index":1848,"close":48.34,"high":49.2,"low":47.86,"open":49.08,"volume":1749800},{"timestamp":1417185000,"date":"2014-11-28","index":1849,"close":48.19,"high":48.93,"low":48.12,"open":48.63,"volume":968300},{"timestamp":1417444200,"date":"2014-12-01","index":1850,"close":47.04,"high":48.23,"low":46.82,"open":48.19,"volume":2826000},{"timestamp":1417530600,"date":"2014-12-02","index":1851,"close":46.06,"high":47,"low":45.81,"open":46.49,"volume":2137500},{"timestamp":1417617000,"date":"2014-12-03","index":1852,"close":45.71,"high":46.59,"low":45.39,"open":46.06,"volume":2407000},{"timestamp":1417703400,"date":"2014-12-04","index":1853,"close":45.92,"high":47.18,"low":45.6,"open":45.9,"volume":3485500},{"timestamp":1417789800,"date":"2014-12-05","index":1854,"close":45.51,"high":46.11,"low":44.97,"open":45.94,"volume":3049200},{"timestamp":1418049000,"date":"2014-12-08","index":1855,"close":44.93,"high":45.7,"low":44.36,"open":45.53,"volume":3617300},{"timestamp":1418135400,"date":"2014-12-09","index":1856,"close":47.73,"high":47.88,"low":45.71,"open":45.72,"volume":5861000},{"timestamp":1418221800,"date":"2014-12-10","index":1857,"close":46.7,"high":48.72,"low":46.49,"open":48.09,"volume":7331600}],"post":[{"timestamp":1418308200,"date":"2014-12-11","index":1858,"close":50.96,"high":52.17,"low":49.65,"open":49.89,"volume":15884400},{"timestamp":1418394600,"date":"2014-12-12","index":1859,"close":52.95,"high":53.88,"low":50.93,"open":51.09,"volume":9102400},{"timestamp":1418653800,"date":"2014-12-15","index":1860,"close":53.87,"high":54.41,"low":52.65,"open":52.91,"volume":4582100},{"timestamp":1418740200,"date":"2014-12-16","index":1861,"close":52.5,"high":53.84,"low":52.35,"open":53.44,"volume":3204200},{"timestamp":1418826600,"date":"2014-12-17","index":1862,"close":53.24,"high":53.35,"low":52.39,"open":52.57,"volume":2302700},{"timestamp":1418913000,"date":"2014-12-18","index":1863,"close":53.15,"high":54.1,"low":52.57,"open":54,"volume":2580900},{"timestamp":1418999400,"date":"2014-12-19","index":1864,"close":53.5,"high":53.63,"low":52.54,"open":53.14,"volume":2825900},{"timestamp":1419258600,"date":"2014-12-22","index":1865,"close":53.96,"high":54.41,"low":53.55,"open":53.89,"volume":1776500},{"timestamp":1419345000,"date":"2014-12-23","index":1866,"close":54.56,"high":55.16,"low":53.91,"open":53.95,"volume":1933200},{"timestamp":1419431400,"date":"2014-12-24","index":1867,"close":54.4,"high":55,"low":54.08,"open":54.35,"volume":510300},{"timestamp":1419604200,"date":"2014-12-26","index":1868,"close":54.77,"high":55.03,"low":54.31,"open":54.36,"volume":963000}]},{"date":"2014-09-11","estimated":0.29,"reported":0.33,"pre":[{"timestamp":1409059800,"date":"2014-08-26","index":1783,"close":41.67,"high":42.14,"low":40.77,"open":40.87,"volume":2347100},{"timestamp":1409146200,"date":"2014-08-27","index":1784,"close":41.49,"high":41.94,"low":41.28,"open":41.67,"volume":1371600},{"timestamp":1409232600,"date":"2014-08-28","index":1785,"close":40.59,"high":41,"low":40.34,"open":40.64,"volume":1799400},{"timestamp":1409319000,"date":"2014-08-29","index":1786,"close":39.93,"high":40.63,"low":39.7,"open":40.63,"volume":2074900},{"timestamp":1409664600,"date":"2014-09-02","index":1787,"close":40.11,"high":40.28,"low":39.65,"open":40.07,"volume":1948500},{"timestamp":1409751000,"date":"2014-09-03","index":1788,"close":39.13,"high":40.32,"low":39.1,"open":40.2,"volume":2712800},{"timestamp":1409837400,"date":"2014-09-04","index":1789,"close":39.04,"high":39.54,"low":38.97,"open":39.23,"volume":2336000},{"timestamp":1409923800,"date":"2014-09-05","index":1790,"close":39.14,"high":39.21,"low":38.51,"open":38.85,"volume":1925400},{"timestamp":1410183000,"date":"2014-09-08","index":1791,"close":39.07,"high":39.43,"low":39.02,"open":39.16,"volume":2615500},{"timestamp":1410269400,"date":"2014-09-09","index":1792,"close":38.68,"high":39.1,"low":38.55,"open":39.02,"volume":2520200},{"timestamp":1410355800,"date":"2014-09-10","index":1793,"close":38.39,"high":38.72,"low":37.81,"open":38.65,"volume":5105300}],"post":[{"timestamp":1410442200,"date":"2014-09-11","index":1794,"close":43.73,"high":45.49,"low":42.65,"open":43.7,"volume":28289600},{"timestamp":1410528600,"date":"2014-09-12","index":1795,"close":45.19,"high":45.5,"low":43.62,"open":43.68,"volume":8978000},{"timestamp":1410787800,"date":"2014-09-15","index":1796,"close":44.2,"high":45.08,"low":43.71,"open":44.65,"volume":3445300},{"timestamp":1410874200,"date":"2014-09-16","index":1797,"close":43.44,"high":44.3,"low":43.17,"open":43.94,"volume":3033200},{"timestamp":1410960600,"date":"2014-09-17","index":1798,"close":44.01,"high":44.27,"low":43.38,"open":43.42,"volume":2645300},{"timestamp":1411047000,"date":"2014-09-18","index":1799,"close":44.3,"high":44.71,"low":43.86,"open":44.02,"volume":1970000},{"timestamp":1411133400,"date":"2014-09-19","index":1800,"close":43.24,"high":44.77,"low":42.85,"open":44.51,"volume":3291100},{"timestamp":1411392600,"date":"2014-09-22","index":1801,"close":41.73,"high":43.55,"low":41.62,"open":43.47,"volume":2264200},{"timestamp":1411479000,"date":"2014-09-23","index":1802,"close":41.96,"high":42.49,"low":41.52,"open":41.63,"volume":3220500},{"timestamp":1411565400,"date":"2014-09-24","index":1803,"close":42.66,"high":42.83,"low":41.83,"open":42,"volume":1925200},{"timestamp":1411651800,"date":"2014-09-25","index":1804,"close":42.23,"high":42.75,"low":41.66,"open":42.45,"volume":1511500}]},{"date":"2014-06-12","estimated":0.32,"reported":0.34,"pre":[{"timestamp":1401283800,"date":"2014-05-28","index":1720,"close":44.69,"high":45.15,"low":43.98,"open":44.94,"volume":2028200},{"timestamp":1401370200,"date":"2014-05-29","index":1721,"close":44.43,"high":45.25,"low":44.32,"open":45,"volume":1391600},{"timestamp":1401456600,"date":"2014-05-30","index":1722,"close":44.63,"high":45,"low":44,"open":44.73,"volume":1847900},{"timestamp":1401715800,"date":"2014-06-02","index":1723,"close":43.49,"high":44.62,"low":43.14,"open":44.6,"volume":3133500},{"timestamp":1401802200,"date":"2014-06-03","index":1724,"close":43.27,"high":43.89,"low":43.22,"open":43.67,"volume":2281500},{"timestamp":1401888600,"date":"2014-06-04","index":1725,"close":42.98,"high":43.49,"low":42.62,"open":43.19,"volume":2557400},{"timestamp":1401975000,"date":"2014-06-05","index":1726,"close":42.87,"high":44.2,"low":42.79,"open":43.87,"volume":3566200},{"timestamp":1402061400,"date":"2014-06-06","index":1727,"close":44.42,"high":44.63,"low":42.9,"open":43.26,"volume":3971800},{"timestamp":1402320600,"date":"2014-06-09","index":1728,"close":44.99,"high":45.35,"low":44.63,"open":44.89,"volume":3740200},{"timestamp":1402407000,"date":"2014-06-10","index":1729,"close":45.48,"high":46.29,"low":45.12,"open":45.23,"volume":3538800},{"timestamp":1402493400,"date":"2014-06-11","index":1730,"close":44.3,"high":45.79,"low":44.08,"open":45.75,"volume":5857700}],"post":[{"timestamp":1402579800,"date":"2014-06-12","index":1731,"close":37.25,"high":38.5,"low":37,"open":37.23,"volume":36568200},{"timestamp":1402666200,"date":"2014-06-13","index":1732,"close":37.61,"high":37.64,"low":36.26,"open":37.15,"volume":13793200},{"timestamp":1402925400,"date":"2014-06-16","index":1733,"close":38.25,"high":38.3,"low":37.44,"open":37.5,"volume":5504300},{"timestamp":1403011800,"date":"2014-06-17","index":1734,"close":38.71,"high":39.06,"low":38,"open":38.08,"volume":5025100},{"timestamp":1403098200,"date":"2014-06-18","index":1735,"close":39.88,"high":40.3,"low":38.92,"open":39.4,"volume":5506200},{"timestamp":1403184600,"date":"2014-06-19","index":1736,"close":40.27,"high":40.47,"low":39.99,"open":40.2,"volume":4052500},{"timestamp":1403271000,"date":"2014-06-20","index":1737,"close":40.23,"high":40.43,"low":39.98,"open":40.2,"volume":2694200},{"timestamp":1403530200,"date":"2014-06-23","index":1738,"close":41.25,"high":41.94,"low":41.04,"open":41.74,"volume":6328200},{"timestamp":1403616600,"date":"2014-06-24","index":1739,"close":41.11,"high":41.66,"low":40.71,"open":41.02,"volume":3328300},{"timestamp":1403703000,"date":"2014-06-25","index":1740,"close":41.12,"high":41.56,"low":40.8,"open":41,"volume":1898600},{"timestamp":1403789400,"date":"2014-06-26","index":1741,"close":40.49,"high":41.25,"low":40.15,"open":41.11,"volume":2405400}]},{"date":"2014-03-27","estimated":0.72,"reported":0.75,"pre":[{"timestamp":1394631000,"date":"2014-03-12","index":1667,"close":47.13,"high":48.48,"low":46.71,"open":48.45,"volume":4858400},{"timestamp":1394717400,"date":"2014-03-13","index":1668,"close":46.78,"high":47.5,"low":46.43,"open":47.45,"volume":2018900},{"timestamp":1394803800,"date":"2014-03-14","index":1669,"close":46.78,"high":47.6,"low":46.4,"open":46.46,"volume":2016600},{"timestamp":1395063000,"date":"2014-03-17","index":1670,"close":48.04,"high":48.29,"low":47.01,"open":47.11,"volume":2194500},{"timestamp":1395149400,"date":"2014-03-18","index":1671,"close":49.01,"high":49.54,"low":47.88,"open":48.04,"volume":2957300},{"timestamp":1395235800,"date":"2014-03-19","index":1672,"close":50.23,"high":50.94,"low":49.08,"open":49.59,"volume":3943900},{"timestamp":1395322200,"date":"2014-03-20","index":1673,"close":48.74,"high":50.12,"low":48.55,"open":50.02,"volume":2864700},{"timestamp":1395408600,"date":"2014-03-21","index":1674,"close":47.63,"high":48.95,"low":47.49,"open":48.73,"volume":4076700},{"timestamp":1395667800,"date":"2014-03-24","index":1675,"close":49.32,"high":49.6,"low":47.65,"open":47.7,"volume":4243400},{"timestamp":1395754200,"date":"2014-03-25","index":1676,"close":47.99,"high":49.97,"low":47.8,"open":49.46,"volume":3890400},{"timestamp":1395840600,"date":"2014-03-26","index":1677,"close":48.23,"high":49.33,"low":48.2,"open":48.49,"volume":4777000}],"post":[{"timestamp":1395927000,"date":"2014-03-27","index":1678,"close":51.2,"high":52.98,"low":49.82,"open":50.03,"volume":11867800},{"timestamp":1396013400,"date":"2014-03-28","index":1679,"close":51.89,"high":52.57,"low":50.25,"open":51.27,"volume":6767200},{"timestamp":1396272600,"date":"2014-03-31","index":1680,"close":52.59,"high":53.2,"low":51.99,"open":53.03,"volume":3948900},{"timestamp":1396359000,"date":"2014-04-01","index":1681,"close":52.98,"high":53,"low":52.15,"open":52.67,"volume":2597600},{"timestamp":1396445400,"date":"2014-04-02","index":1682,"close":54.41,"high":54.63,"low":52.53,"open":52.97,"volume":3769500},{"timestamp":1396531800,"date":"2014-04-03","index":1683,"close":54.14,"high":55.45,"low":53.7,"open":54.73,"volume":3462600},{"timestamp":1396618200,"date":"2014-04-04","index":1684,"close":54.18,"high":55.18,"low":53.75,"open":54.85,"volume":3825400},{"timestamp":1396877400,"date":"2014-04-07","index":1685,"close":52.62,"high":54.15,"low":51.64,"open":54.06,"volume":3487000},{"timestamp":1396963800,"date":"2014-04-08","index":1686,"close":53.16,"high":53.74,"low":52.37,"open":52.61,"volume":1848500},{"timestamp":1397050200,"date":"2014-04-09","index":1687,"close":54.56,"high":54.74,"low":52.67,"open":53.24,"volume":2557000},{"timestamp":1397136600,"date":"2014-04-10","index":1688,"close":52.57,"high":54.41,"low":52.13,"open":53.8,"volume":2787700}]},{"date":"2013-12-12","estimated":0.41,"reported":0.45,"pre":[{"timestamp":1385476200,"date":"2013-11-26","index":1596,"close":69.29,"high":70.25,"low":68.68,"open":69.52,"volume":1490100},{"timestamp":1385562600,"date":"2013-11-27","index":1597,"close":70.2,"high":70.3,"low":68.75,"open":69.43,"volume":1084500},{"timestamp":1385735400,"date":"2013-11-29","index":1598,"close":69.72,"high":70.75,"low":69.39,"open":70.26,"volume":485700},{"timestamp":1385994600,"date":"2013-12-02","index":1599,"close":71.4,"high":72.22,"low":70.46,"open":70.46,"volume":2356100},{"timestamp":1386081000,"date":"2013-12-03","index":1600,"close":71.56,"high":71.94,"low":70.67,"open":71.38,"volume":1784600},{"timestamp":1386167400,"date":"2013-12-04","index":1601,"close":70.28,"high":71.6,"low":69.91,"open":71.25,"volume":1762500},{"timestamp":1386253800,"date":"2013-12-05","index":1602,"close":70.62,"high":70.79,"low":69.2,"open":69.54,"volume":1774300},{"timestamp":1386340200,"date":"2013-12-06","index":1603,"close":69.84,"high":70.83,"low":69.26,"open":70.7,"volume":1871700},{"timestamp":1386599400,"date":"2013-12-09","index":1604,"close":70.34,"high":70.6,"low":69.53,"open":69.88,"volume":1591800},{"timestamp":1386685800,"date":"2013-12-10","index":1605,"close":69.12,"high":71.88,"low":68.8,"open":71.83,"volume":4940400},{"timestamp":1386772200,"date":"2013-12-11","index":1606,"close":68.35,"high":69.62,"low":67.62,"open":69.24,"volume":3679600}],"post":[{"timestamp":1386858600,"date":"2013-12-12","index":1607,"close":60.39,"high":64.38,"low":60.31,"open":63.15,"volume":25657100},{"timestamp":1386945000,"date":"2013-12-13","index":1608,"close":59.2,"high":60.29,"low":58.54,"open":59.89,"volume":10173500},{"timestamp":1387204200,"date":"2013-12-16","index":1609,"close":57.88,"high":59.77,"low":57.35,"open":59.66,"volume":6497500},{"timestamp":1387290600,"date":"2013-12-17","index":1610,"close":58.67,"high":59.05,"low":57.49,"open":57.8,"volume":4982900},{"timestamp":1387377000,"date":"2013-12-18","index":1611,"close":59.1,"high":59.25,"low":58.05,"open":58.98,"volume":3199300},{"timestamp":1387463400,"date":"2013-12-19","index":1612,"close":58.77,"high":59.55,"low":58.6,"open":58.82,"volume":3134400},{"timestamp":1387549800,"date":"2013-12-20","index":1613,"close":58.8,"high":59.25,"low":58.63,"open":58.85,"volume":2729900},{"timestamp":1387809000,"date":"2013-12-23","index":1614,"close":58.99,"high":59,"low":58.6,"open":58.9,"volume":3526300},{"timestamp":1387895400,"date":"2013-12-24","index":1615,"close":58.98,"high":59.4,"low":58.85,"open":58.86,"volume":1131300},{"timestamp":1388068200,"date":"2013-12-26","index":1616,"close":59.7,"high":59.85,"low":59.23,"open":59.34,"volume":2199800},{"timestamp":1388154600,"date":"2013-12-27","index":1617,"close":59.16,"high":60.25,"low":59.01,"open":59.91,"volume":2298900}]},{"date":"2013-09-12","estimated":0.35,"reported":0.39,"pre":[{"timestamp":1377610200,"date":"2013-08-27","index":1532,"close":69.36,"high":71.94,"low":69.26,"open":71.94,"volume":1725800},{"timestamp":1377696600,"date":"2013-08-28","index":1533,"close":69.28,"high":70,"low":69.19,"open":69.7,"volume":1237000},{"timestamp":1377783000,"date":"2013-08-29","index":1534,"close":71.13,"high":71.9,"low":68.94,"open":69.32,"volume":1819900},{"timestamp":1377869400,"date":"2013-08-30","index":1535,"close":70.84,"high":71.86,"low":70.51,"open":71.3,"volume":1181800},{"timestamp":1378215000,"date":"2013-09-03","index":1536,"close":69.92,"high":71.88,"low":69.64,"open":71.48,"volume":1784100},{"timestamp":1378301400,"date":"2013-09-04","index":1537,"close":70.1,"high":70.51,"low":68.5,"open":69.86,"volume":1932000},{"timestamp":1378387800,"date":"2013-09-05","index":1538,"close":69.92,"high":71.62,"low":69.01,"open":69.83,"volume":2717000},{"timestamp":1378474200,"date":"2013-09-06","index":1539,"close":69.49,"high":70.65,"low":69.38,"open":70.07,"volume":2406100},{"timestamp":1378733400,"date":"2013-09-09","index":1540,"close":71.28,"high":72.71,"low":70.63,"open":70.9,"volume":4013700},{"timestamp":1378819800,"date":"2013-09-10","index":1541,"close":70.07,"high":71.99,"low":69.74,"open":71.95,"volume":3316700},{"timestamp":1378906200,"date":"2013-09-11","index":1542,"close":69.02,"high":70.98,"low":68.82,"open":70.08,"volume":4343700}],"post":[{"timestamp":1378992600,"date":"2013-09-12","index":1543,"close":65.29,"high":67.38,"low":63.5,"open":63.79,"volume":22784600},{"timestamp":1379079000,"date":"2013-09-13","index":1544,"close":68.37,"high":68.41,"low":65.85,"open":66.74,"volume":5605400},{"timestamp":1379338200,"date":"2013-09-16","index":1545,"close":70.04,"high":70.71,"low":68.66,"open":69,"volume":4427300},{"timestamp":1379424600,"date":"2013-09-17","index":1546,"close":70.22,"high":70.35,"low":69.32,"open":69.74,"volume":2545100},{"timestamp":1379511000,"date":"2013-09-18","index":1547,"close":74.46,"high":74.81,"low":69.8,"open":70,"volume":5968600},{"timestamp":1379597400,"date":"2013-09-19","index":1548,"close":73.5,"high":74.65,"low":73.14,"open":74.22,"volume":3401700},{"timestamp":1379683800,"date":"2013-09-20","index":1549,"close":73.59,"high":74.37,"low":73.06,"open":73.42,"volume":6739600},{"timestamp":1379943000,"date":"2013-09-23","index":1550,"close":72.99,"high":73.49,"low":71.66,"open":73.25,"volume":2353400},{"timestamp":1380029400,"date":"2013-09-24","index":1551,"close":73.07,"high":73.74,"low":71.76,"open":72.79,"volume":1716300},{"timestamp":1380115800,"date":"2013-09-25","index":1552,"close":72.26,"high":72.91,"low":71.66,"open":72.34,"volume":1664900},{"timestamp":1380202200,"date":"2013-09-26","index":1553,"close":72.25,"high":73.74,"low":72.04,"open":72.88,"volume":2047400}]},{"date":"2013-06-10","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1369315800,"date":"2013-05-23","index":1466,"close":79.04,"high":80.21,"low":76.8,"open":77.92,"volume":1543100},{"timestamp":1369402200,"date":"2013-05-24","index":1467,"close":78.89,"high":79.17,"low":78.04,"open":78.3,"volume":627700},{"timestamp":1369747800,"date":"2013-05-28","index":1468,"close":78.37,"high":80.22,"low":77.75,"open":79.31,"volume":895700},{"timestamp":1369834200,"date":"2013-05-29","index":1469,"close":78.79,"high":79.53,"low":77.25,"open":78.75,"volume":1223500},{"timestamp":1369920600,"date":"2013-05-30","index":1470,"close":77.94,"high":79.69,"low":77.89,"open":78.8,"volume":901400},{"timestamp":1370007000,"date":"2013-05-31","index":1471,"close":77.81,"high":78.96,"low":77.41,"open":77.91,"volume":1284700},{"timestamp":1370266200,"date":"2013-06-03","index":1472,"close":79.29,"high":79.39,"low":77.59,"open":78.65,"volume":1359400},{"timestamp":1370352600,"date":"2013-06-04","index":1473,"close":80.48,"high":82.48,"low":79.29,"open":79.36,"volume":2682700},{"timestamp":1370439000,"date":"2013-06-05","index":1474,"close":78.88,"high":80.86,"low":78.41,"open":80.18,"volume":1750200},{"timestamp":1370525400,"date":"2013-06-06","index":1475,"close":79.56,"high":79.61,"low":77.95,"open":78.9,"volume":807800},{"timestamp":1370611800,"date":"2013-06-07","index":1476,"close":81.43,"high":81.96,"low":80.25,"open":80.3,"volume":2744500}],"post":[{"timestamp":1370871000,"date":"2013-06-10","index":1477,"close":82.28,"high":82.5,"low":80.84,"open":81.66,"volume":7382300},{"timestamp":1370957400,"date":"2013-06-11","index":1478,"close":67.85,"high":70.74,"low":67.84,"open":70,"volume":28905000},{"timestamp":1371043800,"date":"2013-06-12","index":1479,"close":64.3,"high":68.77,"low":63.52,"open":68.59,"volume":20953000},{"timestamp":1371130200,"date":"2013-06-13","index":1480,"close":66.84,"high":67.57,"low":64.08,"open":64.85,"volume":14399200},{"timestamp":1371216600,"date":"2013-06-14","index":1481,"close":66.15,"high":68.11,"low":65.4,"open":67.91,"volume":6277400},{"timestamp":1371475800,"date":"2013-06-17","index":1482,"close":64.96,"high":67.1,"low":64.85,"open":66.95,"volume":4822800},{"timestamp":1371562200,"date":"2013-06-18","index":1483,"close":65.42,"high":65.73,"low":64.59,"open":65,"volume":2978200},{"timestamp":1371648600,"date":"2013-06-19","index":1484,"close":64.89,"high":65.67,"low":64.8,"open":65.64,"volume":2717300},{"timestamp":1371735000,"date":"2013-06-20","index":1485,"close":62.7,"high":64.67,"low":62.1,"open":64.56,"volume":3974800},{"timestamp":1371821400,"date":"2013-06-21","index":1486,"close":61.9,"high":63.27,"low":59.6,"open":63.18,"volume":5920500},{"timestamp":1372080600,"date":"2013-06-24","index":1487,"close":61.33,"high":61.98,"low":59.77,"open":60.51,"volume":3111100}]},{"date":"2013-03-21","estimated":0.74,"reported":0.75,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":1411,"close":69.51,"high":70.58,"low":69.18,"open":69.18,"volume":1771500},{"timestamp":1362666600,"date":"2013-03-07","index":1412,"close":68.05,"high":70.17,"low":68,"open":69.82,"volume":1366500},{"timestamp":1362753000,"date":"2013-03-08","index":1413,"close":69.92,"high":69.98,"low":68.09,"open":68.61,"volume":1488500},{"timestamp":1363008600,"date":"2013-03-11","index":1414,"close":69.48,"high":70.4,"low":69.04,"open":69.15,"volume":1648200},{"timestamp":1363095000,"date":"2013-03-12","index":1415,"close":68.74,"high":69.93,"low":68.7,"open":69.52,"volume":976800},{"timestamp":1363181400,"date":"2013-03-13","index":1416,"close":68.63,"high":69.65,"low":68.41,"open":69.08,"volume":953400},{"timestamp":1363267800,"date":"2013-03-14","index":1417,"close":70.47,"high":70.53,"low":68.58,"open":68.79,"volume":2054400},{"timestamp":1363354200,"date":"2013-03-15","index":1418,"close":68.48,"high":70.39,"low":68.43,"open":70.06,"volume":2696200},{"timestamp":1363613400,"date":"2013-03-18","index":1419,"close":65.9,"high":67.44,"low":65.73,"open":67.35,"volume":4024200},{"timestamp":1363699800,"date":"2013-03-19","index":1420,"close":64.08,"high":64.57,"low":62,"open":63.05,"volume":17485400},{"timestamp":1363786200,"date":"2013-03-20","index":1421,"close":63.88,"high":64.48,"low":63.23,"open":64.18,"volume":4724400}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":1422,"close":64.7,"high":65.24,"low":63.5,"open":64.09,"volume":8044300},{"timestamp":1363959000,"date":"2013-03-22","index":1423,"close":62.35,"high":64.88,"low":61.6,"open":64.46,"volume":7563200},{"timestamp":1364218200,"date":"2013-03-25","index":1424,"close":63.08,"high":63.29,"low":61.82,"open":62.64,"volume":3365500},{"timestamp":1364304600,"date":"2013-03-26","index":1425,"close":63.03,"high":63.8,"low":62.7,"open":63.5,"volume":2880200},{"timestamp":1364391000,"date":"2013-03-27","index":1426,"close":62.78,"high":62.84,"low":61.88,"open":62.63,"volume":3548200},{"timestamp":1364477400,"date":"2013-03-28","index":1427,"close":62.35,"high":62.7,"low":61.89,"open":62.65,"volume":1850200},{"timestamp":1364823000,"date":"2013-04-01","index":1428,"close":62.32,"high":63.76,"low":62.1,"open":62.33,"volume":2192400},{"timestamp":1364909400,"date":"2013-04-02","index":1429,"close":63.24,"high":63.58,"low":62.36,"open":62.54,"volume":1525900},{"timestamp":1364995800,"date":"2013-04-03","index":1430,"close":64.24,"high":65.38,"low":63.01,"open":63.44,"volume":2480500},{"timestamp":1365082200,"date":"2013-04-04","index":1431,"close":65.66,"high":66.1,"low":63.12,"open":63.4,"volume":3146000},{"timestamp":1365168600,"date":"2013-04-05","index":1432,"close":64.33,"high":64.77,"low":62.8,"open":64.63,"volume":3401800}]},{"date":"2012-12-06","estimated":0.37,"reported":0.39,"pre":[{"timestamp":1353421800,"date":"2012-11-20","index":1340,"close":71.88,"high":72.49,"low":71.15,"open":71.3,"volume":1502100},{"timestamp":1353508200,"date":"2012-11-21","index":1341,"close":69.98,"high":72.77,"low":69.87,"open":71.71,"volume":1372700},{"timestamp":1353681000,"date":"2012-11-23","index":1342,"close":70.67,"high":71.5,"low":70.33,"open":70.39,"volume":579100},{"timestamp":1353940200,"date":"2012-11-26","index":1343,"close":70.69,"high":70.81,"low":69.27,"open":70.5,"volume":1371200},{"timestamp":1354026600,"date":"2012-11-27","index":1344,"close":71.95,"high":73.13,"low":70.35,"open":70.95,"volume":2307700},{"timestamp":1354113000,"date":"2012-11-28","index":1345,"close":73.55,"high":73.7,"low":70.66,"open":71.84,"volume":1573700},{"timestamp":1354199400,"date":"2012-11-29","index":1346,"close":72.44,"high":73.7,"low":71.36,"open":73.15,"volume":1451800},{"timestamp":1354285800,"date":"2012-11-30","index":1347,"close":71.78,"high":72.62,"low":71.05,"open":72.44,"volume":1502600},{"timestamp":1354545000,"date":"2012-12-03","index":1348,"close":71.52,"high":73.69,"low":71.31,"open":73.1,"volume":1939500},{"timestamp":1354631400,"date":"2012-12-04","index":1349,"close":70.64,"high":72.4,"low":70.36,"open":72.4,"volume":1746800},{"timestamp":1354717800,"date":"2012-12-05","index":1350,"close":68.59,"high":70.85,"low":68.01,"open":70.59,"volume":2739100}],"post":[{"timestamp":1354804200,"date":"2012-12-06","index":1351,"close":73.57,"high":73.57,"low":66.6,"open":70.76,"volume":10185000},{"timestamp":1354890600,"date":"2012-12-07","index":1352,"close":72.53,"high":73.75,"low":71.53,"open":73.2,"volume":3438700},{"timestamp":1355149800,"date":"2012-12-10","index":1353,"close":72.28,"high":73.38,"low":72.06,"open":72.6,"volume":1971000},{"timestamp":1355236200,"date":"2012-12-11","index":1354,"close":73.78,"high":74.01,"low":71.77,"open":71.98,"volume":3144100},{"timestamp":1355322600,"date":"2012-12-12","index":1355,"close":74.25,"high":75.14,"low":73.07,"open":73.07,"volume":3175100},{"timestamp":1355409000,"date":"2012-12-13","index":1356,"close":74.77,"high":75.2,"low":74.05,"open":74.05,"volume":2119700},{"timestamp":1355495400,"date":"2012-12-14","index":1357,"close":74.55,"high":75.34,"low":74.13,"open":74.3,"volume":2093200},{"timestamp":1355754600,"date":"2012-12-17","index":1358,"close":76.36,"high":76.36,"low":74.46,"open":74.57,"volume":1914600},{"timestamp":1355841000,"date":"2012-12-18","index":1359,"close":77.19,"high":77.21,"low":76,"open":76,"volume":1975700},{"timestamp":1355927400,"date":"2012-12-19","index":1360,"close":76.19,"high":77.85,"low":76.12,"open":77,"volume":1675700},{"timestamp":1356013800,"date":"2012-12-20","index":1361,"close":77.15,"high":77.2,"low":75.43,"open":76.48,"volume":1912100}]},{"date":"2012-09-07","estimated":0.31,"reported":0.34,"pre":[{"timestamp":1345642200,"date":"2012-08-22","index":1279,"close":62.84,"high":62.95,"low":60.28,"open":60.86,"volume":2284100},{"timestamp":1345728600,"date":"2012-08-23","index":1280,"close":64.36,"high":64.4,"low":62.6,"open":62.74,"volume":2779100},{"timestamp":1345815000,"date":"2012-08-24","index":1281,"close":63.87,"high":64.5,"low":62.3,"open":63.7,"volume":3342600},{"timestamp":1346074200,"date":"2012-08-27","index":1282,"close":64.37,"high":64.89,"low":63.68,"open":63.87,"volume":1726800},{"timestamp":1346160600,"date":"2012-08-28","index":1283,"close":65.09,"high":65.72,"low":64.1,"open":64.25,"volume":2216800},{"timestamp":1346247000,"date":"2012-08-29","index":1284,"close":65.53,"high":65.72,"low":64.92,"open":65.07,"volume":1888600},{"timestamp":1346333400,"date":"2012-08-30","index":1285,"close":64.65,"high":65.75,"low":64.44,"open":65.37,"volume":2200800},{"timestamp":1346419800,"date":"2012-08-31","index":1286,"close":65.19,"high":65.57,"low":64.22,"open":65.22,"volume":1428400},{"timestamp":1346765400,"date":"2012-09-04","index":1287,"close":66.88,"high":66.97,"low":65.2,"open":65.6,"volume":2388500},{"timestamp":1346851800,"date":"2012-09-05","index":1288,"close":66.72,"high":67.03,"low":66.03,"open":66.99,"volume":2857000},{"timestamp":1346938200,"date":"2012-09-06","index":1289,"close":68.6,"high":69.47,"low":67.05,"open":67.18,"volume":5010700}],"post":[{"timestamp":1347024600,"date":"2012-09-07","index":1290,"close":77.14,"high":77.6,"low":67.1,"open":68.02,"volume":17129800},{"timestamp":1347283800,"date":"2012-09-10","index":1291,"close":76.66,"high":78.5,"low":76.56,"open":77,"volume":5260500},{"timestamp":1347370200,"date":"2012-09-11","index":1292,"close":76.49,"high":76.94,"low":75.37,"open":76.68,"volume":3081800},{"timestamp":1347456600,"date":"2012-09-12","index":1293,"close":76.9,"high":77.32,"low":75.82,"open":76.44,"volume":1759700},{"timestamp":1347543000,"date":"2012-09-13","index":1294,"close":77.16,"high":78.23,"low":76.03,"open":77.13,"volume":1885800},{"timestamp":1347629400,"date":"2012-09-14","index":1295,"close":77.99,"high":78.96,"low":77.3,"open":77.37,"volume":1796400},{"timestamp":1347888600,"date":"2012-09-17","index":1296,"close":77.4,"high":77.95,"low":76.55,"open":77.79,"volume":1390800},{"timestamp":1347975000,"date":"2012-09-18","index":1297,"close":75.01,"high":77.22,"low":73.54,"open":77.1,"volume":4755600},{"timestamp":1348061400,"date":"2012-09-19","index":1298,"close":76.02,"high":76.92,"low":74.88,"open":75,"volume":2532800},{"timestamp":1348147800,"date":"2012-09-20","index":1299,"close":75.48,"high":76.05,"low":75,"open":75.21,"volume":1377900},{"timestamp":1348234200,"date":"2012-09-21","index":1300,"close":74.98,"high":76.45,"low":74.73,"open":75.97,"volume":1432800}]},{"date":"2012-06-07","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1337693400,"date":"2012-05-22","index":1215,"close":69.56,"high":70.62,"low":69.17,"open":69.38,"volume":2247000},{"timestamp":1337779800,"date":"2012-05-23","index":1216,"close":72.47,"high":72.81,"low":69.06,"open":69.71,"volume":2253800},{"timestamp":1337866200,"date":"2012-05-24","index":1217,"close":72.67,"high":72.77,"low":71.09,"open":72.45,"volume":2662400},{"timestamp":1337952600,"date":"2012-05-25","index":1218,"close":72.06,"high":72.5,"low":71.2,"open":71.49,"volume":1768100},{"timestamp":1338298200,"date":"2012-05-29","index":1219,"close":74.57,"high":74.63,"low":72.7,"open":73,"volume":1819100},{"timestamp":1338384600,"date":"2012-05-30","index":1220,"close":72.98,"high":73.78,"low":72.54,"open":73.78,"volume":1993000},{"timestamp":1338471000,"date":"2012-05-31","index":1221,"close":72.64,"high":73.1,"low":71.05,"open":73.08,"volume":1626800},{"timestamp":1338557400,"date":"2012-06-01","index":1222,"close":69.3,"high":71.49,"low":67.91,"open":70.64,"volume":3232200},{"timestamp":1338816600,"date":"2012-06-04","index":1223,"close":69.34,"high":70.14,"low":67.84,"open":69.14,"volume":2358800},{"timestamp":1338903000,"date":"2012-06-05","index":1224,"close":70.66,"high":70.89,"low":69.11,"open":69.24,"volume":2676000},{"timestamp":1338989400,"date":"2012-06-06","index":1225,"close":70.02,"high":72.39,"low":69.82,"open":71.46,"volume":4226200}],"post":[{"timestamp":1339075800,"date":"2012-06-07","index":1226,"close":63.84,"high":65.39,"low":63.05,"open":64.85,"volume":18617700},{"timestamp":1339162200,"date":"2012-06-08","index":1227,"close":64.77,"high":65,"low":62.95,"open":63.13,"volume":5496400},{"timestamp":1339421400,"date":"2012-06-11","index":1228,"close":63.21,"high":65.94,"low":63.17,"open":65.25,"volume":3649400},{"timestamp":1339507800,"date":"2012-06-12","index":1229,"close":64.21,"high":64.36,"low":62.25,"open":63.7,"volume":4227100},{"timestamp":1339594200,"date":"2012-06-13","index":1230,"close":61.92,"high":64.56,"low":61.44,"open":63.65,"volume":3408900},{"timestamp":1339680600,"date":"2012-06-14","index":1231,"close":60.72,"high":62.76,"low":59.64,"open":61.99,"volume":4813400},{"timestamp":1339767000,"date":"2012-06-15","index":1232,"close":62.11,"high":62.42,"low":60.15,"open":61.45,"volume":3948800},{"timestamp":1340026200,"date":"2012-06-18","index":1233,"close":63.04,"high":63.15,"low":61.09,"open":61.71,"volume":2863600},{"timestamp":1340112600,"date":"2012-06-19","index":1234,"close":64.43,"high":65.67,"low":63.51,"open":63.51,"volume":3426700},{"timestamp":1340199000,"date":"2012-06-20","index":1235,"close":64.47,"high":64.62,"low":63.06,"open":64.35,"volume":1947100},{"timestamp":1340285400,"date":"2012-06-21","index":1236,"close":63.2,"high":64.8,"low":62.91,"open":64.5,"volume":2915400}]},{"date":"2012-03-22","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1331130600,"date":"2012-03-07","index":1162,"close":68.67,"high":69,"low":67.21,"open":68.21,"volume":2028600},{"timestamp":1331217000,"date":"2012-03-08","index":1163,"close":70.94,"high":72,"low":69.38,"open":69.6,"volume":2369200},{"timestamp":1331303400,"date":"2012-03-09","index":1164,"close":72.09,"high":72.36,"low":70.8,"open":71.14,"volume":2348300},{"timestamp":1331559000,"date":"2012-03-12","index":1165,"close":72.27,"high":72.75,"low":71.49,"open":72.34,"volume":964800},{"timestamp":1331645400,"date":"2012-03-13","index":1166,"close":72.89,"high":73.4,"low":71.59,"open":72.88,"volume":1829100},{"timestamp":1331731800,"date":"2012-03-14","index":1167,"close":72.43,"high":73.73,"low":71.6,"open":73.34,"volume":1748700},{"timestamp":1331818200,"date":"2012-03-15","index":1168,"close":74.24,"high":74.36,"low":71.96,"open":72.58,"volume":2160300},{"timestamp":1331904600,"date":"2012-03-16","index":1169,"close":72.04,"high":74.5,"low":71.96,"open":74.36,"volume":2796500},{"timestamp":1332163800,"date":"2012-03-19","index":1170,"close":73.05,"high":73.94,"low":71.54,"open":72.32,"volume":1908700},{"timestamp":1332250200,"date":"2012-03-20","index":1171,"close":72.89,"high":73.25,"low":71.95,"open":72.61,"volume":2086800},{"timestamp":1332336600,"date":"2012-03-21","index":1172,"close":74.07,"high":74.57,"low":73.32,"open":73.49,"volume":2237300}],"post":[{"timestamp":1332423000,"date":"2012-03-22","index":1173,"close":75.95,"high":76.66,"low":70.88,"open":71.76,"volume":8635600},{"timestamp":1332509400,"date":"2012-03-23","index":1174,"close":75.88,"high":76.65,"low":74.51,"open":76.34,"volume":3162200},{"timestamp":1332768600,"date":"2012-03-26","index":1175,"close":75.23,"high":76.61,"low":74.6,"open":75.78,"volume":3087600},{"timestamp":1332855000,"date":"2012-03-27","index":1176,"close":74.68,"high":75.48,"low":74.56,"open":75.05,"volume":1757600},{"timestamp":1332941400,"date":"2012-03-28","index":1177,"close":73.32,"high":74.65,"low":71.92,"open":74.5,"volume":2103500},{"timestamp":1333027800,"date":"2012-03-29","index":1178,"close":73.15,"high":73.49,"low":72,"open":72.19,"volume":1556200},{"timestamp":1333114200,"date":"2012-03-30","index":1179,"close":74.73,"high":75.58,"low":73.2,"open":74.18,"volume":2345100},{"timestamp":1333373400,"date":"2012-04-02","index":1180,"close":74.74,"high":75.3,"low":73.92,"open":74.58,"volume":1528000},{"timestamp":1333459800,"date":"2012-04-03","index":1181,"close":76.61,"high":76.72,"low":74.76,"open":74.77,"volume":2402200},{"timestamp":1333546200,"date":"2012-04-04","index":1182,"close":75.3,"high":76.13,"low":74.66,"open":75.8,"volume":1364000},{"timestamp":1333632600,"date":"2012-04-05","index":1183,"close":77.06,"high":77.13,"low":74.75,"open":75,"volume":1717000}]},{"date":"2011-12-01","estimated":0.25,"reported":0.27,"pre":[{"timestamp":1321367400,"date":"2011-11-15","index":1086,"close":54.66,"high":54.98,"low":51.6,"open":52.01,"volume":3355200},{"timestamp":1321453800,"date":"2011-11-16","index":1087,"close":51.69,"high":54.15,"low":51.3,"open":53.87,"volume":2645100},{"timestamp":1321540200,"date":"2011-11-17","index":1088,"close":50.32,"high":53.31,"low":50.01,"open":53.22,"volume":3129400},{"timestamp":1321626600,"date":"2011-11-18","index":1089,"close":49.06,"high":51.14,"low":48.38,"open":51.14,"volume":2803600},{"timestamp":1321885800,"date":"2011-11-21","index":1090,"close":47.44,"high":48.05,"low":46.67,"open":47.63,"volume":2972800},{"timestamp":1321972200,"date":"2011-11-22","index":1091,"close":47.01,"high":48.18,"low":46.24,"open":47.41,"volume":2763100},{"timestamp":1322058600,"date":"2011-11-23","index":1092,"close":46.7,"high":47.4,"low":46,"open":46.67,"volume":2619400},{"timestamp":1322231400,"date":"2011-11-25","index":1093,"close":46.26,"high":47.6,"low":46.06,"open":46.94,"volume":1245200},{"timestamp":1322490600,"date":"2011-11-28","index":1094,"close":48.93,"high":49.94,"low":48.13,"open":49,"volume":3005900},{"timestamp":1322577000,"date":"2011-11-29","index":1095,"close":47.76,"high":49.26,"low":47.3,"open":49.06,"volume":2420900},{"timestamp":1322663400,"date":"2011-11-30","index":1096,"close":49.7,"high":50.01,"low":48.85,"open":49.69,"volume":4224300}],"post":[{"timestamp":1322749800,"date":"2011-12-01","index":1097,"close":47.17,"high":47.76,"low":41.7,"open":41.94,"volume":28907300},{"timestamp":1322836200,"date":"2011-12-02","index":1098,"close":49.69,"high":50.32,"low":48.63,"open":48.66,"volume":8979200},{"timestamp":1323095400,"date":"2011-12-05","index":1099,"close":48.36,"high":50.69,"low":47.54,"open":50.4,"volume":7697800},{"timestamp":1323181800,"date":"2011-12-06","index":1100,"close":45.54,"high":48.5,"low":45.37,"open":48.3,"volume":6416700},{"timestamp":1323268200,"date":"2011-12-07","index":1101,"close":45.3,"high":45.71,"low":44.71,"open":45.71,"volume":4136300},{"timestamp":1323354600,"date":"2011-12-08","index":1102,"close":45.86,"high":46.66,"low":45.18,"open":45.56,"volume":4130900},{"timestamp":1323441000,"date":"2011-12-09","index":1103,"close":47.8,"high":48.1,"low":45.59,"open":46.16,"volume":4320600},{"timestamp":1323700200,"date":"2011-12-12","index":1104,"close":47.73,"high":47.8,"low":46.55,"open":47.2,"volume":2995100},{"timestamp":1323786600,"date":"2011-12-13","index":1105,"close":44.81,"high":48.49,"low":44.22,"open":47.8,"volume":3866200},{"timestamp":1323873000,"date":"2011-12-14","index":1106,"close":43.61,"high":44.75,"low":43.1,"open":44.49,"volume":3731200},{"timestamp":1323959400,"date":"2011-12-15","index":1107,"close":45.13,"high":45.19,"low":42.75,"open":44.17,"volume":3409500}]},{"date":"2011-09-09","estimated":0.22,"reported":0.26,"pre":[{"timestamp":1314192600,"date":"2011-08-24","index":1028,"close":50.94,"high":52.84,"low":49.61,"open":51.15,"volume":4155900},{"timestamp":1314279000,"date":"2011-08-25","index":1029,"close":49.12,"high":52.3,"low":48.94,"open":51.75,"volume":2675400},{"timestamp":1314365400,"date":"2011-08-26","index":1030,"close":52.31,"high":52.71,"low":48,"open":48.77,"volume":3675600},{"timestamp":1314624600,"date":"2011-08-29","index":1031,"close":55.24,"high":55.35,"low":53.55,"open":54.05,"volume":3385500},{"timestamp":1314711000,"date":"2011-08-30","index":1032,"close":56.07,"high":56.45,"low":54.3,"open":54.58,"volume":3071700},{"timestamp":1314797400,"date":"2011-08-31","index":1033,"close":54.73,"high":57.9,"low":53.58,"open":57.1,"volume":4036300},{"timestamp":1314883800,"date":"2011-09-01","index":1034,"close":54.53,"high":56.45,"low":54.05,"open":54.63,"volume":2313900},{"timestamp":1314970200,"date":"2011-09-02","index":1035,"close":53.15,"high":54.48,"low":52.06,"open":53.02,"volume":2554800},{"timestamp":1315315800,"date":"2011-09-06","index":1036,"close":54.11,"high":54.16,"low":51,"open":51.44,"volume":2715300},{"timestamp":1315402200,"date":"2011-09-07","index":1037,"close":56.65,"high":57.1,"low":54.55,"open":55.71,"volume":4711400},{"timestamp":1315488600,"date":"2011-09-08","index":1038,"close":57.69,"high":58.6,"low":56.16,"open":56.34,"volume":6480000}],"post":[{"timestamp":1315575000,"date":"2011-09-09","index":1039,"close":55.06,"high":55.49,"low":53.2,"open":55.29,"volume":11559900},{"timestamp":1315834200,"date":"2011-09-12","index":1040,"close":55.13,"high":56.38,"low":52.81,"open":53.24,"volume":4541100},{"timestamp":1315920600,"date":"2011-09-13","index":1041,"close":57.25,"high":57.45,"low":54.79,"open":55.53,"volume":3696700},{"timestamp":1316007000,"date":"2011-09-14","index":1042,"close":58.37,"high":59.16,"low":56.68,"open":57.75,"volume":3436300},{"timestamp":1316093400,"date":"2011-09-15","index":1043,"close":58.56,"high":59.44,"low":57.71,"open":58.75,"volume":3132600},{"timestamp":1316179800,"date":"2011-09-16","index":1044,"close":57.76,"high":58.7,"low":56.87,"open":58.25,"volume":2678100},{"timestamp":1316439000,"date":"2011-09-19","index":1045,"close":60.71,"high":61,"low":55.9,"open":56.26,"volume":5499300},{"timestamp":1316525400,"date":"2011-09-20","index":1046,"close":59.01,"high":61.8,"low":58.75,"open":60.91,"volume":4339000},{"timestamp":1316611800,"date":"2011-09-21","index":1047,"close":56.91,"high":60.16,"low":56.8,"open":59.14,"volume":4299300},{"timestamp":1316698200,"date":"2011-09-22","index":1048,"close":54.23,"high":56.29,"low":53.27,"open":54.68,"volume":4068300},{"timestamp":1316784600,"date":"2011-09-23","index":1049,"close":55.77,"high":56.17,"low":53.4,"open":53.63,"volume":3172800}]},{"date":"2011-06-10","estimated":0.2,"reported":0.22,"pre":[{"timestamp":1306330200,"date":"2011-05-25","index":965,"close":48.79,"high":49.15,"low":47.9,"open":47.97,"volume":2872800},{"timestamp":1306416600,"date":"2011-05-26","index":966,"close":45.88,"high":48.2,"low":45.53,"open":47.71,"volume":7462000},{"timestamp":1306503000,"date":"2011-05-27","index":967,"close":45.04,"high":45.83,"low":44.03,"open":45.7,"volume":6909600},{"timestamp":1306848600,"date":"2011-05-31","index":968,"close":45.4,"high":45.97,"low":44.5,"open":45.94,"volume":8796800},{"timestamp":1306935000,"date":"2011-06-01","index":969,"close":43.96,"high":45.19,"low":43.83,"open":45.08,"volume":4054800},{"timestamp":1307021400,"date":"2011-06-02","index":970,"close":43.66,"high":44.39,"low":42.78,"open":43.96,"volume":3567800},{"timestamp":1307107800,"date":"2011-06-03","index":971,"close":43.33,"high":44.47,"low":42.81,"open":42.83,"volume":3137600},{"timestamp":1307367000,"date":"2011-06-06","index":972,"close":41.94,"high":43.7,"low":41.78,"open":43.21,"volume":4550400},{"timestamp":1307453400,"date":"2011-06-07","index":973,"close":41.54,"high":42.58,"low":41.18,"open":42.21,"volume":5223200},{"timestamp":1307539800,"date":"2011-06-08","index":974,"close":42.17,"high":42.85,"low":41.41,"open":41.54,"volume":4352400},{"timestamp":1307626200,"date":"2011-06-09","index":975,"close":43.07,"high":43.47,"low":42.03,"open":42.78,"volume":4900800}],"post":[{"timestamp":1307712600,"date":"2011-06-10","index":976,"close":44.97,"high":46.62,"low":44.53,"open":46.1,"volume":13446600},{"timestamp":1307971800,"date":"2011-06-13","index":977,"close":43.95,"high":45.75,"low":43.21,"open":45.47,"volume":6392800},{"timestamp":1308058200,"date":"2011-06-14","index":978,"close":45.75,"high":45.81,"low":44.4,"open":44.6,"volume":3745800},{"timestamp":1308144600,"date":"2011-06-15","index":979,"close":45.67,"high":46.79,"low":45.15,"open":45.4,"volume":4096200},{"timestamp":1308231000,"date":"2011-06-16","index":980,"close":45.49,"high":45.88,"low":44.55,"open":45.69,"volume":3436800},{"timestamp":1308317400,"date":"2011-06-17","index":981,"close":46.69,"high":47,"low":45.85,"open":46.1,"volume":3997000},{"timestamp":1308576600,"date":"2011-06-20","index":982,"close":48.88,"high":48.94,"low":46.37,"open":46.44,"volume":4290800},{"timestamp":1308663000,"date":"2011-06-21","index":983,"close":51.4,"high":51.72,"low":49.22,"open":49.36,"volume":6476400},{"timestamp":1308749400,"date":"2011-06-22","index":984,"close":50.69,"high":52.46,"low":50.65,"open":51.34,"volume":4150800},{"timestamp":1308835800,"date":"2011-06-23","index":985,"close":53.35,"high":53.38,"low":49.54,"open":50.08,"volume":6335200},{"timestamp":1308922200,"date":"2011-06-24","index":986,"close":52.19,"high":53.24,"low":51.64,"open":53.21,"volume":4461600}]},{"date":"2011-04-15","estimated":0.32,"reported":0.32,"pre":[{"timestamp":1301578200,"date":"2011-03-31","index":927,"close":44.53,"high":44.85,"low":44.08,"open":44.85,"volume":4087000},{"timestamp":1301664600,"date":"2011-04-01","index":928,"close":44.56,"high":45.47,"low":44.26,"open":44.85,"volume":3799000},{"timestamp":1301923800,"date":"2011-04-04","index":929,"close":45.47,"high":45.5,"low":44.5,"open":45.03,"volume":3386800},{"timestamp":1302010200,"date":"2011-04-05","index":930,"close":46.74,"high":47.15,"low":45.36,"open":45.48,"volume":5596000},{"timestamp":1302096600,"date":"2011-04-06","index":931,"close":46.04,"high":47.49,"low":45.36,"open":47.09,"volume":4675800},{"timestamp":1302183000,"date":"2011-04-07","index":932,"close":45.76,"high":46.06,"low":44.61,"open":45.58,"volume":5599400},{"timestamp":1302269400,"date":"2011-04-08","index":933,"close":45.14,"high":46.28,"low":44.81,"open":45.99,"volume":3301200},{"timestamp":1302528600,"date":"2011-04-11","index":934,"close":44.35,"high":45.46,"low":44.03,"open":45.31,"volume":3120000},{"timestamp":1302615000,"date":"2011-04-12","index":935,"close":44.65,"high":45.07,"low":43.22,"open":43.6,"volume":3979000},{"timestamp":1302701400,"date":"2011-04-13","index":936,"close":46.06,"high":46.18,"low":44.9,"open":45.17,"volume":3186000},{"timestamp":1302787800,"date":"2011-04-14","index":937,"close":46.01,"high":46.19,"low":45.27,"open":45.78,"volume":2920800}],"post":[{"timestamp":1302874200,"date":"2011-04-15","index":938,"close":46.64,"high":46.97,"low":45.74,"open":45.76,"volume":3002400},{"timestamp":1303133400,"date":"2011-04-18","index":939,"close":48.43,"high":48.5,"low":45.83,"open":45.97,"volume":6167400},{"timestamp":1303219800,"date":"2011-04-19","index":940,"close":50.13,"high":50.7,"low":48.59,"open":48.68,"volume":8635000},{"timestamp":1303306200,"date":"2011-04-20","index":941,"close":49.87,"high":50.99,"low":49.4,"open":50.98,"volume":4592000},{"timestamp":1303392600,"date":"2011-04-21","index":942,"close":51.08,"high":51.42,"low":49.63,"open":49.72,"volume":3478200},{"timestamp":1303738200,"date":"2011-04-25","index":943,"close":50.69,"high":51.26,"low":50.05,"open":51.24,"volume":1778800},{"timestamp":1303824600,"date":"2011-04-26","index":944,"close":49.31,"high":50.84,"low":49.14,"open":50.13,"volume":3200000},{"timestamp":1303911000,"date":"2011-04-27","index":945,"close":50.24,"high":50.43,"low":48.6,"open":48.97,"volume":3700400},{"timestamp":1303997400,"date":"2011-04-28","index":946,"close":49.67,"high":50.96,"low":49.51,"open":50.09,"volume":2600000},{"timestamp":1304083800,"date":"2011-04-29","index":947,"close":50.03,"high":50.33,"low":49.3,"open":49.51,"volume":2000000},{"timestamp":1304343000,"date":"2011-05-02","index":948,"close":48.17,"high":50.31,"low":48,"open":50.13,"volume":3888000}]},{"date":"2011-03-17","estimated":0.28,"reported":0.32,"pre":[{"timestamp":1299076200,"date":"2011-03-02","index":906,"close":36.85,"high":37.65,"low":36.35,"open":36.54,"volume":3860200},{"timestamp":1299162600,"date":"2011-03-03","index":907,"close":37.83,"high":38.15,"low":37.13,"open":37.63,"volume":2853800},{"timestamp":1299249000,"date":"2011-03-04","index":908,"close":38.63,"high":38.75,"low":37.76,"open":38.23,"volume":3191600},{"timestamp":1299508200,"date":"2011-03-07","index":909,"close":37.59,"high":39.3,"low":36.68,"open":38.99,"volume":3772200},{"timestamp":1299594600,"date":"2011-03-08","index":910,"close":37.63,"high":37.97,"low":36.78,"open":37.28,"volume":2270200},{"timestamp":1299681000,"date":"2011-03-09","index":911,"close":38.03,"high":38.67,"low":37.03,"open":37.92,"volume":2516200},{"timestamp":1299767400,"date":"2011-03-10","index":912,"close":37.36,"high":37.74,"low":36.51,"open":37.41,"volume":3052600},{"timestamp":1299853800,"date":"2011-03-11","index":913,"close":38.25,"high":38.45,"low":36.79,"open":36.88,"volume":2595400},{"timestamp":1300109400,"date":"2011-03-14","index":914,"close":39.12,"high":39.87,"low":38.32,"open":38.87,"volume":4602800},{"timestamp":1300195800,"date":"2011-03-15","index":915,"close":39.56,"high":39.93,"low":37.3,"open":37.79,"volume":4306000},{"timestamp":1300282200,"date":"2011-03-16","index":916,"close":39.67,"high":40.66,"low":38.73,"open":40.29,"volume":5958800}],"post":[{"timestamp":1300368600,"date":"2011-03-17","index":917,"close":38.19,"high":40.38,"low":37.26,"open":38.65,"volume":15765400},{"timestamp":1300455000,"date":"2011-03-18","index":918,"close":37.78,"high":38.94,"low":37.4,"open":38.7,"volume":5637200},{"timestamp":1300714200,"date":"2011-03-21","index":919,"close":38.44,"high":38.67,"low":37.51,"open":38.18,"volume":4190600},{"timestamp":1300800600,"date":"2011-03-22","index":920,"close":38.6,"high":38.9,"low":38.18,"open":38.38,"volume":2804600},{"timestamp":1300887000,"date":"2011-03-23","index":921,"close":39.64,"high":39.88,"low":38.2,"open":38.65,"volume":3528800},{"timestamp":1300973400,"date":"2011-03-24","index":922,"close":39.4,"high":40.49,"low":39.38,"open":40,"volume":3738600},{"timestamp":1301059800,"date":"2011-03-25","index":923,"close":39.32,"high":40.03,"low":39.25,"open":39.56,"volume":3791600},{"timestamp":1301319000,"date":"2011-03-28","index":924,"close":42.63,"high":43,"low":39.74,"open":39.78,"volume":12018000},{"timestamp":1301405400,"date":"2011-03-29","index":925,"close":44.58,"high":44.63,"low":43.06,"open":43.53,"volume":11785600},{"timestamp":1301491800,"date":"2011-03-30","index":926,"close":44.92,"high":45.49,"low":44.6,"open":45.08,"volume":6077200},{"timestamp":1301578200,"date":"2011-03-31","index":927,"close":44.53,"high":44.85,"low":44.08,"open":44.85,"volume":4087000}]},{"date":"2010-12-09","estimated":0.13,"reported":0.18,"pre":[{"timestamp":1290522600,"date":"2010-11-23","index":839,"close":26.72,"high":27.39,"low":26.18,"open":26.44,"volume":3137400},{"timestamp":1290609000,"date":"2010-11-24","index":840,"close":26.94,"high":27.15,"low":26.76,"open":26.82,"volume":1543600},{"timestamp":1290781800,"date":"2010-11-26","index":841,"close":26.81,"high":27,"low":26.68,"open":26.77,"volume":1067600},{"timestamp":1291041000,"date":"2010-11-29","index":842,"close":26.79,"high":27.09,"low":26.4,"open":27.09,"volume":1434200},{"timestamp":1291127400,"date":"2010-11-30","index":843,"close":26.81,"high":27.08,"low":26.41,"open":26.46,"volume":1474000},{"timestamp":1291213800,"date":"2010-12-01","index":844,"close":27.1,"high":27.43,"low":27,"open":27.08,"volume":1811400},{"timestamp":1291300200,"date":"2010-12-02","index":845,"close":26.68,"high":27.42,"low":26.56,"open":27.29,"volume":2193400},{"timestamp":1291386600,"date":"2010-12-03","index":846,"close":26.69,"high":26.95,"low":25.82,"open":26.55,"volume":3156200},{"timestamp":1291645800,"date":"2010-12-06","index":847,"close":27.63,"high":27.81,"low":26.79,"open":26.92,"volume":2905800},{"timestamp":1291732200,"date":"2010-12-07","index":848,"close":27.47,"high":28.06,"low":27.22,"open":27.98,"volume":2867000},{"timestamp":1291818600,"date":"2010-12-08","index":849,"close":27.85,"high":27.88,"low":27.29,"open":27.74,"volume":5343800}],"post":[{"timestamp":1291905000,"date":"2010-12-09","index":850,"close":31.78,"high":33.33,"low":30.91,"open":30.92,"volume":21547200},{"timestamp":1291991400,"date":"2010-12-10","index":851,"close":34.35,"high":34.63,"low":32.3,"open":32.73,"volume":11656400},{"timestamp":1292250600,"date":"2010-12-13","index":852,"close":34.94,"high":36.74,"low":34.87,"open":35.33,"volume":15191800},{"timestamp":1292337000,"date":"2010-12-14","index":853,"close":33.9,"high":35.13,"low":33.63,"open":34.6,"volume":5199000},{"timestamp":1292423400,"date":"2010-12-15","index":854,"close":34.32,"high":35.04,"low":33.81,"open":34.47,"volume":6207400},{"timestamp":1292509800,"date":"2010-12-16","index":855,"close":35.22,"high":35.55,"low":34.07,"open":34.69,"volume":3283600},{"timestamp":1292596200,"date":"2010-12-17","index":856,"close":36.65,"high":36.92,"low":34.9,"open":35.38,"volume":4043000},{"timestamp":1292855400,"date":"2010-12-20","index":857,"close":36.58,"high":37.3,"low":35.81,"open":37.3,"volume":3031000},{"timestamp":1292941800,"date":"2010-12-21","index":858,"close":36.76,"high":36.91,"low":35.95,"open":36.79,"volume":2461800},{"timestamp":1293028200,"date":"2010-12-22","index":859,"close":35.85,"high":36.72,"low":35.54,"open":36.72,"volume":2476200},{"timestamp":1293114600,"date":"2010-12-23","index":860,"close":35.6,"high":36.24,"low":35.44,"open":35.9,"volume":1807800}]},{"date":"2010-09-10","estimated":0.12,"reported":0.15,"pre":[{"timestamp":1282743000,"date":"2010-08-25","index":776,"close":18.5,"high":18.59,"low":18.16,"open":18.31,"volume":1620200},{"timestamp":1282829400,"date":"2010-08-26","index":777,"close":17.81,"high":18.65,"low":17.7,"open":18.52,"volume":1835200},{"timestamp":1282915800,"date":"2010-08-27","index":778,"close":17.76,"high":18.11,"low":16.58,"open":17.99,"volume":4392800},{"timestamp":1283175000,"date":"2010-08-30","index":779,"close":15.95,"high":17.13,"low":15.81,"open":16.86,"volume":7415600},{"timestamp":1283261400,"date":"2010-08-31","index":780,"close":16.43,"high":16.8,"low":15.54,"open":15.69,"volume":4357400},{"timestamp":1283347800,"date":"2010-09-01","index":781,"close":16.85,"high":16.98,"low":16.51,"open":16.56,"volume":2219400},{"timestamp":1283434200,"date":"2010-09-02","index":782,"close":17.18,"high":17.35,"low":16.88,"open":17,"volume":1512200},{"timestamp":1283520600,"date":"2010-09-03","index":783,"close":17.56,"high":17.86,"low":17.35,"open":17.37,"volume":1364000},{"timestamp":1283866200,"date":"2010-09-07","index":784,"close":17.58,"high":17.78,"low":17.3,"open":17.33,"volume":1143600},{"timestamp":1283952600,"date":"2010-09-08","index":785,"close":18.05,"high":18.33,"low":17.6,"open":17.61,"volume":1641800},{"timestamp":1284039000,"date":"2010-09-09","index":786,"close":17.92,"high":18.55,"low":17.81,"open":18.4,"volume":2722000}],"post":[{"timestamp":1284125400,"date":"2010-09-10","index":787,"close":20.26,"high":20.44,"low":19.55,"open":19.95,"volume":14982800},{"timestamp":1284384600,"date":"2010-09-13","index":788,"close":21.33,"high":21.44,"low":20.45,"open":20.48,"volume":4958800},{"timestamp":1284471000,"date":"2010-09-14","index":789,"close":21.75,"high":22,"low":21.15,"open":21.45,"volume":2725600},{"timestamp":1284557400,"date":"2010-09-15","index":790,"close":21.84,"high":22,"low":21.41,"open":21.5,"volume":1749800},{"timestamp":1284643800,"date":"2010-09-16","index":791,"close":21.7,"high":21.84,"low":21.5,"open":21.66,"volume":1160000},{"timestamp":1284730200,"date":"2010-09-17","index":792,"close":21.9,"high":22.2,"low":21.5,"open":21.65,"volume":1783200},{"timestamp":1284989400,"date":"2010-09-20","index":793,"close":22.24,"high":22.25,"low":21.75,"open":22.13,"volume":1676400},{"timestamp":1285075800,"date":"2010-09-21","index":794,"close":22.13,"high":22.43,"low":21.88,"open":21.9,"volume":1171800},{"timestamp":1285162200,"date":"2010-09-22","index":795,"close":21.26,"high":22,"low":21,"open":21.91,"volume":3400400},{"timestamp":1285248600,"date":"2010-09-23","index":796,"close":21.05,"high":21.73,"low":20.75,"open":21.14,"volume":1072000},{"timestamp":1285335000,"date":"2010-09-24","index":797,"close":21.63,"high":21.74,"low":21.4,"open":21.4,"volume":1040600}]},{"date":"2010-06-10","estimated":0.1,"reported":0.14,"pre":[{"timestamp":1274794200,"date":"2010-05-25","index":712,"close":18.94,"high":19.08,"low":17.76,"open":18.51,"volume":4098200},{"timestamp":1274880600,"date":"2010-05-26","index":713,"close":19.2,"high":19.8,"low":18.99,"open":19.22,"volume":2883400},{"timestamp":1274967000,"date":"2010-05-27","index":714,"close":20.46,"high":20.47,"low":19.79,"open":19.8,"volume":1784200},{"timestamp":1275053400,"date":"2010-05-28","index":715,"close":20.43,"high":21.11,"low":20.07,"open":20.5,"volume":2078000},{"timestamp":1275399000,"date":"2010-06-01","index":716,"close":19.92,"high":20.85,"low":19.92,"open":20.25,"volume":1977200},{"timestamp":1275485400,"date":"2010-06-02","index":717,"close":20.73,"high":20.73,"low":19.82,"open":20.22,"volume":1610000},{"timestamp":1275571800,"date":"2010-06-03","index":718,"close":21.85,"high":21.96,"low":20.97,"open":21,"volume":4170800},{"timestamp":1275658200,"date":"2010-06-04","index":719,"close":20.17,"high":21.74,"low":19.95,"open":21.15,"volume":4149800},{"timestamp":1275917400,"date":"2010-06-07","index":720,"close":19.16,"high":20.57,"low":19.11,"open":20.53,"volume":2962200},{"timestamp":1276003800,"date":"2010-06-08","index":721,"close":19.52,"high":19.7,"low":18.44,"open":19.19,"volume":2697600},{"timestamp":1276090200,"date":"2010-06-09","index":722,"close":19.55,"high":20.48,"low":19.29,"open":19.86,"volume":2769800}],"post":[{"timestamp":1276176600,"date":"2010-06-10","index":723,"close":20.42,"high":21.08,"low":20.02,"open":20.11,"volume":7673000},{"timestamp":1276263000,"date":"2010-06-11","index":724,"close":20.88,"high":20.98,"low":19.93,"open":20.25,"volume":3182200},{"timestamp":1276522200,"date":"2010-06-14","index":725,"close":21.22,"high":21.65,"low":21.11,"open":21.22,"volume":2676800},{"timestamp":1276608600,"date":"2010-06-15","index":726,"close":22.17,"high":22.38,"low":21.37,"open":21.52,"volume":3477600},{"timestamp":1276695000,"date":"2010-06-16","index":727,"close":22.79,"high":23.13,"low":21.72,"open":21.98,"volume":4955800},{"timestamp":1276781400,"date":"2010-06-17","index":728,"close":22.13,"high":23.25,"low":21.85,"open":23.16,"volume":4486200},{"timestamp":1276867800,"date":"2010-06-18","index":729,"close":22.09,"high":22.66,"low":22.05,"open":22.3,"volume":3036200},{"timestamp":1277127000,"date":"2010-06-21","index":730,"close":21.74,"high":22.9,"low":21.55,"open":22.9,"volume":3417000},{"timestamp":1277213400,"date":"2010-06-22","index":731,"close":20.74,"high":22.34,"low":20.63,"open":21.92,"volume":4479200},{"timestamp":1277299800,"date":"2010-06-23","index":732,"close":20.99,"high":21.25,"low":20.01,"open":20.74,"volume":3624800},{"timestamp":1277386200,"date":"2010-06-24","index":733,"close":20.93,"high":21.35,"low":20.27,"open":20.88,"volume":4077600}]},{"date":"2010-03-25","estimated":0.15,"reported":0.2,"pre":[{"timestamp":1268231400,"date":"2010-03-10","index":659,"close":16.85,"high":16.9,"low":16.58,"open":16.75,"volume":1214400},{"timestamp":1268317800,"date":"2010-03-11","index":660,"close":17.08,"high":17.08,"low":16.62,"open":16.72,"volume":785600},{"timestamp":1268404200,"date":"2010-03-12","index":661,"close":17.58,"high":18.05,"low":17.2,"open":17.3,"volume":2557800},{"timestamp":1268659800,"date":"2010-03-15","index":662,"close":17.83,"high":18,"low":17.5,"open":17.6,"volume":1478600},{"timestamp":1268746200,"date":"2010-03-16","index":663,"close":17.76,"high":18.15,"low":17.6,"open":17.98,"volume":1411800},{"timestamp":1268832600,"date":"2010-03-17","index":664,"close":17.63,"high":17.92,"low":17.53,"open":17.82,"volume":978400},{"timestamp":1268919000,"date":"2010-03-18","index":665,"close":17.42,"high":17.75,"low":17.15,"open":17.67,"volume":1222400},{"timestamp":1269005400,"date":"2010-03-19","index":666,"close":16.75,"high":17.53,"low":16.68,"open":16.75,"volume":1671000},{"timestamp":1269264600,"date":"2010-03-22","index":667,"close":17.52,"high":17.53,"low":16.4,"open":16.68,"volume":1153400},{"timestamp":1269351000,"date":"2010-03-23","index":668,"close":18.11,"high":18.29,"low":17.58,"open":17.63,"volume":1502000},{"timestamp":1269437400,"date":"2010-03-24","index":669,"close":18.02,"high":18.44,"low":17.76,"open":18.08,"volume":2399200}],"post":[{"timestamp":1269523800,"date":"2010-03-25","index":670,"close":19.7,"high":20.48,"low":19.43,"open":19.98,"volume":10992400},{"timestamp":1269610200,"date":"2010-03-26","index":671,"close":20.28,"high":20.4,"low":19.34,"open":19.51,"volume":5041600},{"timestamp":1269869400,"date":"2010-03-29","index":672,"close":20.61,"high":20.67,"low":19.85,"open":20.45,"volume":3021000},{"timestamp":1269955800,"date":"2010-03-30","index":673,"close":20.95,"high":21.2,"low":20.35,"open":20.61,"volume":2444800},{"timestamp":1270042200,"date":"2010-03-31","index":674,"close":20.74,"high":20.98,"low":20.57,"open":20.71,"volume":1333600},{"timestamp":1270128600,"date":"2010-04-01","index":675,"close":20.84,"high":21.04,"low":20.57,"open":20.82,"volume":1410800},{"timestamp":1270474200,"date":"2010-04-05","index":676,"close":21.28,"high":21.34,"low":20.88,"open":21.02,"volume":1973200},{"timestamp":1270560600,"date":"2010-04-06","index":677,"close":21.54,"high":21.64,"low":21.17,"open":21.33,"volume":1890000},{"timestamp":1270647000,"date":"2010-04-07","index":678,"close":21.29,"high":21.68,"low":21.12,"open":21.55,"volume":1448200},{"timestamp":1270733400,"date":"2010-04-08","index":679,"close":21.43,"high":21.66,"low":21.11,"open":21.25,"volume":2291000},{"timestamp":1270819800,"date":"2010-04-09","index":680,"close":21.83,"high":21.83,"low":21.25,"open":21.53,"volume":1446000}]},{"date":"2009-12-09","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1258986600,"date":"2009-11-23","index":587,"close":13.26,"high":13.73,"low":13.22,"open":13.41,"volume":1093600},{"timestamp":1259073000,"date":"2009-11-24","index":588,"close":13.2,"high":13.29,"low":12.91,"open":13.29,"volume":695200},{"timestamp":1259159400,"date":"2009-11-25","index":589,"close":13.51,"high":13.63,"low":13.26,"open":13.37,"volume":625200},{"timestamp":1259332200,"date":"2009-11-27","index":590,"close":13.22,"high":13.51,"low":12.94,"open":12.95,"volume":354400},{"timestamp":1259591400,"date":"2009-11-30","index":591,"close":13.09,"high":13.22,"low":12.73,"open":13.15,"volume":935800},{"timestamp":1259677800,"date":"2009-12-01","index":592,"close":13.38,"high":13.63,"low":13.1,"open":13.1,"volume":829400},{"timestamp":1259764200,"date":"2009-12-02","index":593,"close":13.28,"high":13.68,"low":13.24,"open":13.36,"volume":793400},{"timestamp":1259850600,"date":"2009-12-03","index":594,"close":12.96,"high":13.38,"low":12.95,"open":13.38,"volume":1378200},{"timestamp":1259937000,"date":"2009-12-04","index":595,"close":13.52,"high":13.59,"low":13,"open":13.3,"volume":1330000},{"timestamp":1260196200,"date":"2009-12-07","index":596,"close":13.66,"high":13.74,"low":13.48,"open":13.48,"volume":1267800},{"timestamp":1260282600,"date":"2009-12-08","index":597,"close":13.4,"high":13.63,"low":13.36,"open":13.48,"volume":1040400}],"post":[{"timestamp":1260369000,"date":"2009-12-09","index":598,"close":13.84,"high":13.99,"low":13.22,"open":13.41,"volume":3625800},{"timestamp":1260455400,"date":"2009-12-10","index":599,"close":13.36,"high":14.3,"low":13.08,"open":14.07,"volume":5161000},{"timestamp":1260541800,"date":"2009-12-11","index":600,"close":13.59,"high":13.73,"low":13.31,"open":13.42,"volume":1721000},{"timestamp":1260801000,"date":"2009-12-14","index":601,"close":13.86,"high":13.93,"low":13.38,"open":13.73,"volume":1262200},{"timestamp":1260887400,"date":"2009-12-15","index":602,"close":13.87,"high":14.13,"low":13.61,"open":13.74,"volume":828800},{"timestamp":1260973800,"date":"2009-12-16","index":603,"close":13.96,"high":14.13,"low":13.85,"open":14.06,"volume":843000},{"timestamp":1261060200,"date":"2009-12-17","index":604,"close":13.67,"high":13.93,"low":13.44,"open":13.89,"volume":732400},{"timestamp":1261146600,"date":"2009-12-18","index":605,"close":13.75,"high":13.82,"low":13.42,"open":13.75,"volume":1198400},{"timestamp":1261405800,"date":"2009-12-21","index":606,"close":14.15,"high":14.35,"low":13.73,"open":13.8,"volume":1262800},{"timestamp":1261492200,"date":"2009-12-22","index":607,"close":15.03,"high":15.1,"low":14.31,"open":14.32,"volume":3885400},{"timestamp":1261578600,"date":"2009-12-23","index":608,"close":15.07,"high":15.25,"low":14.72,"open":15.21,"volume":1738600}]},{"date":"2009-09-10","estimated":0.05,"reported":0.07,"pre":[{"timestamp":1251207000,"date":"2009-08-25","index":524,"close":10.03,"high":10.11,"low":9.74,"open":9.86,"volume":850800},{"timestamp":1251293400,"date":"2009-08-26","index":525,"close":10,"high":10.48,"low":9.76,"open":10.01,"volume":1343000},{"timestamp":1251379800,"date":"2009-08-27","index":526,"close":10.03,"high":10.17,"low":9.65,"open":9.93,"volume":1083600},{"timestamp":1251466200,"date":"2009-08-28","index":527,"close":10.02,"high":10.25,"low":9.97,"open":10.16,"volume":430000},{"timestamp":1251725400,"date":"2009-08-31","index":528,"close":10.03,"high":10.09,"low":9.73,"open":9.91,"volume":867800},{"timestamp":1251811800,"date":"2009-09-01","index":529,"close":9.81,"high":10.44,"low":9.73,"open":9.93,"volume":2145600},{"timestamp":1251898200,"date":"2009-09-02","index":530,"close":9.58,"high":9.95,"low":9.4,"open":9.73,"volume":1016800},{"timestamp":1251984600,"date":"2009-09-03","index":531,"close":9.9,"high":9.9,"low":9.5,"open":9.62,"volume":451600},{"timestamp":1252071000,"date":"2009-09-04","index":532,"close":9.98,"high":10,"low":9.71,"open":9.85,"volume":530000},{"timestamp":1252416600,"date":"2009-09-08","index":533,"close":10.46,"high":10.5,"low":10.05,"open":10.05,"volume":1161200},{"timestamp":1252503000,"date":"2009-09-09","index":534,"close":10.81,"high":11.03,"low":10.36,"open":10.55,"volume":1493000}],"post":[{"timestamp":1252589400,"date":"2009-09-10","index":535,"close":10.88,"high":11.5,"low":10.84,"open":11.24,"volume":2821800},{"timestamp":1252675800,"date":"2009-09-11","index":536,"close":11.56,"high":11.57,"low":10.84,"open":11.15,"volume":2216400},{"timestamp":1252935000,"date":"2009-09-14","index":537,"close":11.75,"high":11.75,"low":11.29,"open":11.43,"volume":1120800},{"timestamp":1253021400,"date":"2009-09-15","index":538,"close":11.96,"high":11.97,"low":11.73,"open":11.73,"volume":1462800},{"timestamp":1253107800,"date":"2009-09-16","index":539,"close":12.25,"high":12.28,"low":11.91,"open":12.05,"volume":1076800},{"timestamp":1253194200,"date":"2009-09-17","index":540,"close":12.09,"high":12.57,"low":12.02,"open":12.26,"volume":784800},{"timestamp":1253280600,"date":"2009-09-18","index":541,"close":12.22,"high":12.35,"low":12.01,"open":12.14,"volume":1082600},{"timestamp":1253539800,"date":"2009-09-21","index":542,"close":12.06,"high":12.27,"low":11.82,"open":12.18,"volume":1041400},{"timestamp":1253626200,"date":"2009-09-22","index":543,"close":12,"high":12.32,"low":11.98,"open":12.19,"volume":1123200},{"timestamp":1253712600,"date":"2009-09-23","index":544,"close":11.77,"high":12.14,"low":11.74,"open":12.02,"volume":743000},{"timestamp":1253799000,"date":"2009-09-24","index":545,"close":11.28,"high":12.03,"low":11.28,"open":11.89,"volume":1040400}]},{"date":"2009-06-11","estimated":0.04,"reported":0.05,"pre":[{"timestamp":1243431000,"date":"2009-05-27","index":461,"close":6.14,"high":6.34,"low":6.11,"open":6.13,"volume":2170600},{"timestamp":1243517400,"date":"2009-05-28","index":462,"close":5.99,"high":6.28,"low":5.86,"open":6.19,"volume":1331000},{"timestamp":1243603800,"date":"2009-05-29","index":463,"close":6.32,"high":6.32,"low":6.08,"open":6.11,"volume":1954800},{"timestamp":1243863000,"date":"2009-06-01","index":464,"close":7.21,"high":7.39,"low":6.51,"open":6.51,"volume":4370000},{"timestamp":1243949400,"date":"2009-06-02","index":465,"close":7.03,"high":7.23,"low":6.88,"open":7.07,"volume":947600},{"timestamp":1244035800,"date":"2009-06-03","index":466,"close":6.7,"high":6.95,"low":6.55,"open":6.9,"volume":1491800},{"timestamp":1244122200,"date":"2009-06-04","index":467,"close":7.04,"high":7.11,"low":6.68,"open":6.83,"volume":1154000},{"timestamp":1244208600,"date":"2009-06-05","index":468,"close":6.99,"high":7.18,"low":6.75,"open":7.12,"volume":1208400},{"timestamp":1244467800,"date":"2009-06-08","index":469,"close":6.89,"high":6.98,"low":6.74,"open":6.93,"volume":1932800},{"timestamp":1244554200,"date":"2009-06-09","index":470,"close":7.24,"high":7.34,"low":6.93,"open":6.93,"volume":1613600},{"timestamp":1244640600,"date":"2009-06-10","index":471,"close":7.61,"high":7.7,"low":7.34,"open":7.34,"volume":2975600}],"post":[{"timestamp":1244727000,"date":"2009-06-11","index":472,"close":6.67,"high":7.38,"low":6.51,"open":6.92,"volume":9788400},{"timestamp":1244813400,"date":"2009-06-12","index":473,"close":7.11,"high":7.14,"low":6.82,"open":7.09,"volume":4394000},{"timestamp":1245072600,"date":"2009-06-15","index":474,"close":6.91,"high":7.03,"low":6.7,"open":7.01,"volume":2027800},{"timestamp":1245159000,"date":"2009-06-16","index":475,"close":6.49,"high":6.99,"low":6.41,"open":6.9,"volume":1801000},{"timestamp":1245245400,"date":"2009-06-17","index":476,"close":6.57,"high":6.72,"low":6.17,"open":6.55,"volume":3145000},{"timestamp":1245331800,"date":"2009-06-18","index":477,"close":6.61,"high":6.75,"low":6.38,"open":6.58,"volume":2764000},{"timestamp":1245418200,"date":"2009-06-19","index":478,"close":6.71,"high":6.99,"low":6.65,"open":6.76,"volume":3182600},{"timestamp":1245677400,"date":"2009-06-22","index":479,"close":6.34,"high":6.6,"low":6.32,"open":6.6,"volume":2739000},{"timestamp":1245763800,"date":"2009-06-23","index":480,"close":6.09,"high":6.45,"low":6.05,"open":6.34,"volume":1446800},{"timestamp":1245850200,"date":"2009-06-24","index":481,"close":6.18,"high":6.28,"low":6.1,"open":6.1,"volume":1469800},{"timestamp":1245936600,"date":"2009-06-25","index":482,"close":6.38,"high":6.39,"low":6.07,"open":6.14,"volume":2041200}]},{"date":"2009-03-26","estimated":0.07,"reported":0.1,"pre":[{"timestamp":1236778200,"date":"2009-03-11","index":408,"close":2.68,"high":2.83,"low":2.47,"open":2.54,"volume":1198000},{"timestamp":1236864600,"date":"2009-03-12","index":409,"close":3.1,"high":3.19,"low":2.61,"open":2.72,"volume":1369000},{"timestamp":1236951000,"date":"2009-03-13","index":410,"close":3.18,"high":3.25,"low":3.04,"open":3.14,"volume":763800},{"timestamp":1237210200,"date":"2009-03-16","index":411,"close":3.01,"high":3.26,"low":2.99,"open":3.23,"volume":532000},{"timestamp":1237296600,"date":"2009-03-17","index":412,"close":2.97,"high":3.09,"low":2.9,"open":3.01,"volume":874400},{"timestamp":1237383000,"date":"2009-03-18","index":413,"close":3.24,"high":3.28,"low":2.97,"open":3.04,"volume":574200},{"timestamp":1237469400,"date":"2009-03-19","index":414,"close":3.38,"high":3.44,"low":3.25,"open":3.25,"volume":753600},{"timestamp":1237555800,"date":"2009-03-20","index":415,"close":3.21,"high":3.43,"low":3.07,"open":3.42,"volume":1075200},{"timestamp":1237815000,"date":"2009-03-23","index":416,"close":3.18,"high":3.32,"low":3.08,"open":3.28,"volume":1522000},{"timestamp":1237901400,"date":"2009-03-24","index":417,"close":3.27,"high":3.32,"low":3.07,"open":3.13,"volume":1827200},{"timestamp":1237987800,"date":"2009-03-25","index":418,"close":3.33,"high":3.38,"low":3.2,"open":3.34,"volume":1392800}],"post":[{"timestamp":1238074200,"date":"2009-03-26","index":419,"close":3.84,"high":3.87,"low":3.45,"open":3.45,"volume":2560200},{"timestamp":1238160600,"date":"2009-03-27","index":420,"close":4.18,"high":4.44,"low":3.88,"open":3.95,"volume":3935600},{"timestamp":1238419800,"date":"2009-03-30","index":421,"close":4.14,"high":4.3,"low":3.98,"open":4.13,"volume":1455800},{"timestamp":1238506200,"date":"2009-03-31","index":422,"close":4.33,"high":4.61,"low":4.13,"open":4.3,"volume":1142000},{"timestamp":1238592600,"date":"2009-04-01","index":423,"close":4.66,"high":4.75,"low":4.44,"open":4.44,"volume":2300800},{"timestamp":1238679000,"date":"2009-04-02","index":424,"close":5.01,"high":5.04,"low":4.7,"open":4.84,"volume":2049000},{"timestamp":1238765400,"date":"2009-04-03","index":425,"close":5.1,"high":5.22,"low":4.78,"open":4.78,"volume":986200},{"timestamp":1239024600,"date":"2009-04-06","index":426,"close":4.93,"high":5.06,"low":4.86,"open":5.06,"volume":603800},{"timestamp":1239111000,"date":"2009-04-07","index":427,"close":4.55,"high":4.88,"low":4.49,"open":4.83,"volume":1028000},{"timestamp":1239197400,"date":"2009-04-08","index":428,"close":4.86,"high":5.24,"low":4.49,"open":4.54,"volume":2003800},{"timestamp":1239283800,"date":"2009-04-09","index":429,"close":5.42,"high":5.57,"low":4.99,"open":5,"volume":1294200}]},{"date":"2008-12-11","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1227623400,"date":"2008-11-25","index":337,"close":4.43,"high":4.57,"low":3.93,"open":4.57,"volume":838200},{"timestamp":1227709800,"date":"2008-11-26","index":338,"close":4.78,"high":4.85,"low":4.15,"open":4.27,"volume":652600},{"timestamp":1227882600,"date":"2008-11-28","index":339,"close":4.91,"high":4.91,"low":4.63,"open":4.71,"volume":127000},{"timestamp":1228141800,"date":"2008-12-01","index":340,"close":4.18,"high":4.89,"low":4.18,"open":4.82,"volume":797400},{"timestamp":1228228200,"date":"2008-12-02","index":341,"close":4.19,"high":4.52,"low":4.09,"open":4.3,"volume":532600},{"timestamp":1228314600,"date":"2008-12-03","index":342,"close":4.64,"high":4.7,"low":4.03,"open":4.05,"volume":987400},{"timestamp":1228401000,"date":"2008-12-04","index":343,"close":4.78,"high":5.26,"low":4.5,"open":4.54,"volume":1285800},{"timestamp":1228487400,"date":"2008-12-05","index":344,"close":5.39,"high":5.43,"low":4.39,"open":4.68,"volume":1130000},{"timestamp":1228746600,"date":"2008-12-08","index":345,"close":5.66,"high":5.94,"low":5.2,"open":5.5,"volume":1147400},{"timestamp":1228833000,"date":"2008-12-09","index":346,"close":4.91,"high":5.51,"low":4.82,"open":5.36,"volume":1285400},{"timestamp":1228919400,"date":"2008-12-10","index":347,"close":5.23,"high":5.29,"low":4.76,"open":5,"volume":1278400}],"post":[{"timestamp":1229005800,"date":"2008-12-11","index":348,"close":3.54,"high":4.22,"low":3.49,"open":4.11,"volume":8043800},{"timestamp":1229092200,"date":"2008-12-12","index":349,"close":3.72,"high":3.78,"low":3.41,"open":3.49,"volume":2694000},{"timestamp":1229351400,"date":"2008-12-15","index":350,"close":3.57,"high":3.89,"low":3.51,"open":3.82,"volume":1110600},{"timestamp":1229437800,"date":"2008-12-16","index":351,"close":3.69,"high":3.88,"low":3.57,"open":3.88,"volume":1555800},{"timestamp":1229524200,"date":"2008-12-17","index":352,"close":3.77,"high":3.85,"low":3.59,"open":3.7,"volume":2693200},{"timestamp":1229610600,"date":"2008-12-18","index":353,"close":3.91,"high":3.97,"low":3.68,"open":3.85,"volume":1630800},{"timestamp":1229697000,"date":"2008-12-19","index":354,"close":4.09,"high":4.16,"low":3.89,"open":4.05,"volume":1620800},{"timestamp":1229956200,"date":"2008-12-22","index":355,"close":4.11,"high":4.11,"low":3.72,"open":4.08,"volume":1405600},{"timestamp":1230042600,"date":"2008-12-23","index":356,"close":3.9,"high":4.14,"low":3.79,"open":4.13,"volume":1146000},{"timestamp":1230129000,"date":"2008-12-24","index":357,"close":3.84,"high":3.98,"low":3.83,"open":3.88,"volume":455200},{"timestamp":1230301800,"date":"2008-12-26","index":358,"close":3.7,"high":3.88,"low":3.66,"open":3.85,"volume":721200}]},{"date":"2008-09-11","estimated":0.07,"reported":0.09,"pre":[{"timestamp":1219757400,"date":"2008-08-26","index":273,"close":9.13,"high":9.23,"low":8.73,"open":9.02,"volume":2378800},{"timestamp":1219843800,"date":"2008-08-27","index":274,"close":9.49,"high":9.49,"low":8.93,"open":9.12,"volume":1326000},{"timestamp":1219930200,"date":"2008-08-28","index":275,"close":9.91,"high":10.05,"low":9.41,"open":9.5,"volume":2786600},{"timestamp":1220016600,"date":"2008-08-29","index":276,"close":9.69,"high":10.02,"low":9.55,"open":9.9,"volume":1106200},{"timestamp":1220362200,"date":"2008-09-02","index":277,"close":9.45,"high":10.02,"low":9.31,"open":9.94,"volume":2389400},{"timestamp":1220448600,"date":"2008-09-03","index":278,"close":9.51,"high":9.69,"low":9.27,"open":9.53,"volume":1852200},{"timestamp":1220535000,"date":"2008-09-04","index":279,"close":9.03,"high":9.45,"low":9.02,"open":9.45,"volume":1785000},{"timestamp":1220621400,"date":"2008-09-05","index":280,"close":9.33,"high":9.43,"low":8.95,"open":9.03,"volume":1972800},{"timestamp":1220880600,"date":"2008-09-08","index":281,"close":9.15,"high":9.98,"low":8.87,"open":9.52,"volume":1224600},{"timestamp":1220967000,"date":"2008-09-09","index":282,"close":9.1,"high":9.37,"low":9,"open":9.04,"volume":2620000},{"timestamp":1221053400,"date":"2008-09-10","index":283,"close":9,"high":9.16,"low":8.9,"open":9.13,"volume":3864200}],"post":[{"timestamp":1221139800,"date":"2008-09-11","index":284,"close":10.3,"high":10.48,"low":8.3,"open":8.74,"volume":8624600},{"timestamp":1221226200,"date":"2008-09-12","index":285,"close":11.09,"high":11.4,"low":10.46,"open":10.63,"volume":5101400},{"timestamp":1221485400,"date":"2008-09-15","index":286,"close":10.19,"high":10.98,"low":9.98,"open":10.65,"volume":2422600},{"timestamp":1221571800,"date":"2008-09-16","index":287,"close":10.97,"high":10.99,"low":9.6,"open":10.19,"volume":2512000},{"timestamp":1221658200,"date":"2008-09-17","index":288,"close":11.33,"high":11.75,"low":10.27,"open":10.65,"volume":4428600},{"timestamp":1221744600,"date":"2008-09-18","index":289,"close":12.32,"high":12.38,"low":10.82,"open":11.56,"volume":2975400},{"timestamp":1221831000,"date":"2008-09-19","index":290,"close":12.43,"high":13.99,"low":11.77,"open":13.48,"volume":5480800},{"timestamp":1222090200,"date":"2008-09-22","index":291,"close":11.88,"high":12.43,"low":11.56,"open":12.17,"volume":1952400},{"timestamp":1222176600,"date":"2008-09-23","index":292,"close":11.66,"high":12.38,"low":11.38,"open":11.88,"volume":2534800},{"timestamp":1222263000,"date":"2008-09-24","index":293,"close":11.5,"high":11.99,"low":11.38,"open":11.67,"volume":1392600},{"timestamp":1222349400,"date":"2008-09-25","index":294,"close":12.02,"high":12.05,"low":11.13,"open":11.38,"volume":1170800}]},{"date":"2008-06-02","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1210858200,"date":"2008-05-15","index":202,"close":18.32,"high":18.46,"low":17.5,"open":17.5,"volume":1987200},{"timestamp":1210944600,"date":"2008-05-16","index":203,"close":18.27,"high":18.67,"low":18.08,"open":18.08,"volume":1644400},{"timestamp":1211203800,"date":"2008-05-19","index":204,"close":17.8,"high":18.47,"low":17.64,"open":18.28,"volume":1218400},{"timestamp":1211290200,"date":"2008-05-20","index":205,"close":17.17,"high":18.17,"low":16.84,"open":18.17,"volume":2075400},{"timestamp":1211376600,"date":"2008-05-21","index":206,"close":16.1,"high":17.23,"low":15.85,"open":16.96,"volume":1886200},{"timestamp":1211463000,"date":"2008-05-22","index":207,"close":16.08,"high":16.71,"low":15.83,"open":16.49,"volume":1216600},{"timestamp":1211549400,"date":"2008-05-23","index":208,"close":15.43,"high":16.25,"low":15.4,"open":16.13,"volume":1053800},{"timestamp":1211895000,"date":"2008-05-27","index":209,"close":15.32,"high":15.98,"low":15.15,"open":15.49,"volume":2309000},{"timestamp":1211981400,"date":"2008-05-28","index":210,"close":16.06,"high":16.06,"low":14.86,"open":15.4,"volume":1562600},{"timestamp":1212067800,"date":"2008-05-29","index":211,"close":16.65,"high":16.83,"low":15.88,"open":15.88,"volume":1677200},{"timestamp":1212154200,"date":"2008-05-30","index":212,"close":15.99,"high":16.95,"low":15.76,"open":16.51,"volume":3026600}],"post":[{"timestamp":1212413400,"date":"2008-06-02","index":213,"close":16.11,"high":16.87,"low":16,"open":16.36,"volume":5097600},{"timestamp":1212499800,"date":"2008-06-03","index":214,"close":15.13,"high":15.63,"low":14.53,"open":14.8,"volume":7582200},{"timestamp":1212586200,"date":"2008-06-04","index":215,"close":14.29,"high":15.14,"low":14.15,"open":15,"volume":2872000},{"timestamp":1212672600,"date":"2008-06-05","index":216,"close":14.83,"high":14.95,"low":14.19,"open":14.39,"volume":2174600},{"timestamp":1212759000,"date":"2008-06-06","index":217,"close":14.54,"high":14.74,"low":14.2,"open":14.74,"volume":2806200},{"timestamp":1213018200,"date":"2008-06-09","index":218,"close":14.05,"high":14.54,"low":13.75,"open":14.52,"volume":3045000},{"timestamp":1213104600,"date":"2008-06-10","index":219,"close":14.5,"high":14.64,"low":13.85,"open":13.9,"volume":2225400},{"timestamp":1213191000,"date":"2008-06-11","index":220,"close":13.9,"high":14.4,"low":13.23,"open":14.39,"volume":5070600},{"timestamp":1213277400,"date":"2008-06-12","index":221,"close":14.18,"high":14.52,"low":13.88,"open":14.35,"volume":1820600},{"timestamp":1213363800,"date":"2008-06-13","index":222,"close":14.01,"high":14.64,"low":13.65,"open":14.02,"volume":1809400},{"timestamp":1213623000,"date":"2008-06-16","index":223,"close":14.23,"high":14.34,"low":13.84,"open":14.14,"volume":1943000}]},{"date":"2008-04-02","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1205760600,"date":"2008-03-17","index":160,"close":13,"high":13,"low":12.57,"open":12.94,"volume":866800},{"timestamp":1205847000,"date":"2008-03-18","index":161,"close":13.39,"high":14.07,"low":12.76,"open":13.2,"volume":2041000},{"timestamp":1205933400,"date":"2008-03-19","index":162,"close":13.16,"high":14,"low":13.06,"open":13.43,"volume":931800},{"timestamp":1206019800,"date":"2008-03-20","index":163,"close":13.82,"high":13.99,"low":13.09,"open":13.91,"volume":2218400},{"timestamp":1206365400,"date":"2008-03-24","index":164,"close":15.56,"high":15.66,"low":13.97,"open":14,"volume":2104600},{"timestamp":1206451800,"date":"2008-03-25","index":165,"close":15.57,"high":15.63,"low":14.9,"open":15.5,"volume":984600},{"timestamp":1206538200,"date":"2008-03-26","index":166,"close":16.34,"high":16.51,"low":15.38,"open":15.4,"volume":2237200},{"timestamp":1206624600,"date":"2008-03-27","index":167,"close":15.81,"high":17,"low":15.81,"open":16.5,"volume":1507600},{"timestamp":1206711000,"date":"2008-03-28","index":168,"close":14.73,"high":15.99,"low":14.59,"open":15.87,"volume":1273800},{"timestamp":1206970200,"date":"2008-03-31","index":169,"close":14.22,"high":15.15,"low":13.9,"open":14.65,"volume":1856800},{"timestamp":1207056600,"date":"2008-04-01","index":170,"close":15.78,"high":16.02,"low":14.49,"open":14.63,"volume":3353600}],"post":[{"timestamp":1207143000,"date":"2008-04-02","index":171,"close":15.4,"high":17.22,"low":14.97,"open":14.98,"volume":6623000},{"timestamp":1207229400,"date":"2008-04-03","index":172,"close":16.22,"high":16.32,"low":15.48,"open":15.6,"volume":1574400},{"timestamp":1207315800,"date":"2008-04-04","index":173,"close":16.87,"high":16.94,"low":16.25,"open":16.55,"volume":2205800},{"timestamp":1207575000,"date":"2008-04-07","index":174,"close":16.58,"high":17,"low":16.19,"open":17,"volume":2080200},{"timestamp":1207661400,"date":"2008-04-08","index":175,"close":16.57,"high":16.61,"low":15.86,"open":16.46,"volume":784000},{"timestamp":1207747800,"date":"2008-04-09","index":176,"close":16.3,"high":16.58,"low":15.77,"open":16.5,"volume":1406200},{"timestamp":1207834200,"date":"2008-04-10","index":177,"close":16.33,"high":16.49,"low":15.91,"open":16.08,"volume":1386800},{"timestamp":1207920600,"date":"2008-04-11","index":178,"close":15.54,"high":16.17,"low":15.43,"open":16.17,"volume":1778600},{"timestamp":1208179800,"date":"2008-04-14","index":179,"close":14.9,"high":15.44,"low":14.59,"open":15.04,"volume":3494200},{"timestamp":1208266200,"date":"2008-04-15","index":180,"close":14.9,"high":15.24,"low":14.13,"open":15.24,"volume":2017000},{"timestamp":1208352600,"date":"2008-04-16","index":181,"close":15.38,"high":15.48,"low":14.48,"open":15.16,"volume":1857600}]},{"date":"2007-11-29","estimated":0.04,"reported":0.06,"pre":[{"timestamp":1194964200,"date":"2007-11-13","index":76,"close":21.75,"high":21.75,"low":20,"open":20.32,"volume":1707200},{"timestamp":1195050600,"date":"2007-11-14","index":77,"close":22.15,"high":22.36,"low":19.88,"open":20.42,"volume":5428400},{"timestamp":1195137000,"date":"2007-11-15","index":78,"close":20.75,"high":22.32,"low":20.6,"open":21.54,"volume":1471200},{"timestamp":1195223400,"date":"2007-11-16","index":79,"close":20.87,"high":22.25,"low":20.09,"open":21,"volume":1200600},{"timestamp":1195482600,"date":"2007-11-19","index":80,"close":19.1,"high":20.72,"low":18.66,"open":20.5,"volume":1558000},{"timestamp":1195569000,"date":"2007-11-20","index":81,"close":17.74,"high":19.84,"low":17.44,"open":19.02,"volume":1902000},{"timestamp":1195655400,"date":"2007-11-21","index":82,"close":18.89,"high":19.33,"low":16.9,"open":17.52,"volume":1914000},{"timestamp":1195828200,"date":"2007-11-23","index":83,"close":19.57,"high":19.66,"low":18.88,"open":19.5,"volume":384000},{"timestamp":1196087400,"date":"2007-11-26","index":84,"close":19.06,"high":20,"low":18.82,"open":19.73,"volume":1026600},{"timestamp":1196173800,"date":"2007-11-27","index":85,"close":19.3,"high":19.5,"low":18.94,"open":19.33,"volume":997400},{"timestamp":1196260200,"date":"2007-11-28","index":86,"close":20.25,"high":21.31,"low":19.54,"open":19.54,"volume":1989000}],"post":[{"timestamp":1196346600,"date":"2007-11-29","index":87,"close":20.77,"high":22.19,"low":20.05,"open":21.66,"volume":3748800},{"timestamp":1196433000,"date":"2007-11-30","index":88,"close":18.33,"high":21.74,"low":18.33,"open":21.73,"volume":3652800},{"timestamp":1196692200,"date":"2007-12-03","index":89,"close":19.49,"high":19.99,"low":18.5,"open":18.65,"volume":1909800},{"timestamp":1196778600,"date":"2007-12-04","index":90,"close":18.83,"high":19.65,"low":18.63,"open":19.26,"volume":1061800},{"timestamp":1196865000,"date":"2007-12-05","index":91,"close":19.56,"high":19.68,"low":18.96,"open":19.2,"volume":1213000},{"timestamp":1196951400,"date":"2007-12-06","index":92,"close":20,"high":20.23,"low":19.58,"open":19.6,"volume":729400},{"timestamp":1197037800,"date":"2007-12-07","index":93,"close":20.92,"high":20.98,"low":20.15,"open":20.15,"volume":849800},{"timestamp":1197297000,"date":"2007-12-10","index":94,"close":21.8,"high":21.87,"low":21.02,"open":21.12,"volume":1229000},{"timestamp":1197383400,"date":"2007-12-11","index":95,"close":23.5,"high":24.25,"low":21.76,"open":21.8,"volume":4379600},{"timestamp":1197469800,"date":"2007-12-12","index":96,"close":23.23,"high":24.78,"low":22.57,"open":23.93,"volume":1825000},{"timestamp":1197556200,"date":"2007-12-13","index":97,"close":23.58,"high":23.64,"low":22.29,"open":22.92,"volume":955400}]},{"date":"2007-09-10","estimated":0.02,"reported":0.04,"pre":[{"timestamp":1187875800,"date":"2007-08-23","index":19,"close":16.9,"high":17.62,"low":16.81,"open":17.62,"volume":619000},{"timestamp":1187962200,"date":"2007-08-24","index":20,"close":17.18,"high":17.25,"low":16.65,"open":17.11,"volume":354200},{"timestamp":1188221400,"date":"2007-08-27","index":21,"close":16.52,"high":17.25,"low":16.43,"open":17.25,"volume":375000},{"timestamp":1188307800,"date":"2007-08-28","index":22,"close":16.15,"high":16.49,"low":16.04,"open":16.46,"volume":637000},{"timestamp":1188394200,"date":"2007-08-29","index":23,"close":16.75,"high":16.88,"low":16.17,"open":16.17,"volume":1069600},{"timestamp":1188480600,"date":"2007-08-30","index":24,"close":16.78,"high":16.9,"low":16.19,"open":16.19,"volume":682200},{"timestamp":1188567000,"date":"2007-08-31","index":25,"close":17.03,"high":17.39,"low":16.83,"open":16.9,"volume":776200},{"timestamp":1188912600,"date":"2007-09-04","index":26,"close":17.48,"high":17.63,"low":17,"open":17,"volume":665400},{"timestamp":1188999000,"date":"2007-09-05","index":27,"close":17.42,"high":17.6,"low":16.66,"open":17.44,"volume":621400},{"timestamp":1189085400,"date":"2007-09-06","index":28,"close":18.48,"high":18.62,"low":17.14,"open":17.63,"volume":1376800},{"timestamp":1189171800,"date":"2007-09-07","index":29,"close":17.95,"high":18.3,"low":17.38,"open":17.77,"volume":1053600}],"post":[{"timestamp":1189431000,"date":"2007-09-10","index":30,"close":18.33,"high":18.49,"low":17.82,"open":18.49,"volume":1852400},{"timestamp":1189517400,"date":"2007-09-11","index":31,"close":17.81,"high":18.22,"low":17.18,"open":17.25,"volume":2988400},{"timestamp":1189603800,"date":"2007-09-12","index":32,"close":17.92,"high":18.26,"low":17.53,"open":17.59,"volume":674000},{"timestamp":1189690200,"date":"2007-09-13","index":33,"close":17.51,"high":18.36,"low":17.42,"open":18.36,"volume":563400},{"timestamp":1189776600,"date":"2007-09-14","index":34,"close":17.09,"high":17.8,"low":16.75,"open":17.36,"volume":887400},{"timestamp":1190035800,"date":"2007-09-17","index":35,"close":17.35,"high":17.4,"low":16.67,"open":17.4,"volume":673600},{"timestamp":1190122200,"date":"2007-09-18","index":36,"close":18.1,"high":18.11,"low":17.25,"open":17.35,"volume":656200},{"timestamp":1190208600,"date":"2007-09-19","index":37,"close":19.67,"high":20.18,"low":18.15,"open":18.38,"volume":3555600},{"timestamp":1190295000,"date":"2007-09-20","index":38,"close":19.9,"high":20.67,"low":19.5,"open":19.87,"volume":1844000},{"timestamp":1190381400,"date":"2007-09-21","index":39,"close":19.94,"high":20.95,"low":19.94,"open":20.94,"volume":2671600},{"timestamp":1190640600,"date":"2007-09-24","index":40,"close":19.68,"high":20.74,"low":19.52,"open":20.55,"volume":1133200}]}]
diff --git a/data/LULU_partial.json b/data/LULU_partial.json
index 3640afe40..08aa6798d 100644
--- a/data/LULU_partial.json
+++ b/data/LULU_partial.json
@@ -1 +1 @@
-[{"date":"2025-06-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":2.97,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":2.39,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":2.38,"reported":2.54,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":4232,"close":327.07,"high":334.21,"low":323.66,"open":334.21,"volume":3629200},{"timestamp":1716298200,"date":"2024-05-21","index":4233,"close":322.98,"high":328.29,"low":322.15,"open":327.35,"volume":2225100},{"timestamp":1716384600,"date":"2024-05-22","index":4234,"close":299.63,"high":307.92,"low":295.74,"open":306.91,"volume":8918100},{"timestamp":1716471000,"date":"2024-05-23","index":4235,"close":299.74,"high":303.66,"low":295.28,"open":299.65,"volume":3824400},{"timestamp":1716557400,"date":"2024-05-24","index":4236,"close":303.01,"high":306.92,"low":299.74,"open":301.53,"volume":2282200},{"timestamp":1716903000,"date":"2024-05-28","index":4237,"close":295.25,"high":304.42,"low":293.03,"open":304,"volume":2845600},{"timestamp":1716989400,"date":"2024-05-29","index":4238,"close":298.54,"high":301.45,"low":293.36,"open":294,"volume":2604500},{"timestamp":1717075800,"date":"2024-05-30","index":4239,"close":302.9,"high":307.38,"low":299,"open":299.84,"volume":2639400},{"timestamp":1717162200,"date":"2024-05-31","index":4240,"close":311.99,"high":313.33,"low":306.7,"open":307.91,"volume":4260700},{"timestamp":1717421400,"date":"2024-06-03","index":4241,"close":306.62,"high":314.13,"low":305.79,"open":311.26,"volume":2098500},{"timestamp":1717507800,"date":"2024-06-04","index":4242,"close":306.78,"high":309.28,"low":301.34,"open":303.9,"volume":2151200}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":4243,"close":308.27,"high":308.76,"low":301.05,"open":308.76,"volume":6609400},{"timestamp":1717680600,"date":"2024-06-06","index":4244,"close":323.03,"high":337.76,"low":314.65,"open":337.01,"volume":12294700},{"timestamp":1717767000,"date":"2024-06-07","index":4245,"close":317.86,"high":329.73,"low":316.26,"open":321.19,"volume":4031400},{"timestamp":1718026200,"date":"2024-06-10","index":4246,"close":318.26,"high":322.03,"low":314.01,"open":314.66,"volume":2133400},{"timestamp":1718112600,"date":"2024-06-11","index":4247,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215677,"date":"2024-06-12","index":4248,"close":308.05,"high":321.95,"low":307.93,"open":321.89,"volume":1764568},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-21","estimated":5,"reported":5.29,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":4180,"close":448.54,"high":452.66,"low":443.52,"open":451.99,"volume":941300},{"timestamp":1709821800,"date":"2024-03-07","index":4181,"close":457.28,"high":461,"low":449.03,"open":449.03,"volume":1078300},{"timestamp":1709908200,"date":"2024-03-08","index":4182,"close":460.39,"high":465.42,"low":457.29,"open":461.27,"volume":754700},{"timestamp":1710163800,"date":"2024-03-11","index":4183,"close":457.76,"high":461.53,"low":453.67,"open":461.53,"volume":729700},{"timestamp":1710250200,"date":"2024-03-12","index":4184,"close":465.28,"high":467.86,"low":458.56,"open":459.48,"volume":841200},{"timestamp":1710336600,"date":"2024-03-13","index":4185,"close":465.55,"high":471.72,"low":465.37,"open":467.93,"volume":799700},{"timestamp":1710423000,"date":"2024-03-14","index":4186,"close":470.01,"high":472.06,"low":462.75,"open":472.06,"volume":1316800},{"timestamp":1710509400,"date":"2024-03-15","index":4187,"close":464.94,"high":470.67,"low":463.16,"open":467.12,"volume":1678100},{"timestamp":1710768600,"date":"2024-03-18","index":4188,"close":459.57,"high":469.69,"low":459.48,"open":465.92,"volume":1261300},{"timestamp":1710855000,"date":"2024-03-19","index":4189,"close":467.27,"high":467.86,"low":454.23,"open":457.69,"volume":1428900},{"timestamp":1710941400,"date":"2024-03-20","index":4190,"close":469.05,"high":469.79,"low":461.92,"open":467.34,"volume":1627800}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":4191,"close":478.84,"high":480.94,"low":469,"open":472,"volume":4022000},{"timestamp":1711114200,"date":"2024-03-22","index":4192,"close":403.19,"high":418.7,"low":387.11,"open":416.25,"volume":19659900},{"timestamp":1711373400,"date":"2024-03-25","index":4193,"close":388.9,"high":405.09,"low":387.05,"open":405.09,"volume":5122900},{"timestamp":1711459800,"date":"2024-03-26","index":4194,"close":386.14,"high":395.27,"low":385.88,"open":393.59,"volume":2881700},{"timestamp":1711546200,"date":"2024-03-27","index":4195,"close":389.46,"high":394.46,"low":386.47,"open":387.08,"volume":2340500},{"timestamp":1711632600,"date":"2024-03-28","index":4196,"close":390.65,"high":394.32,"low":390.07,"open":390.5,"volume":1699100},{"timestamp":1711978200,"date":"2024-04-01","index":4197,"close":385.2,"high":394,"low":384.02,"open":393.55,"volume":1827500},{"timestamp":1712064600,"date":"2024-04-02","index":4198,"close":378.06,"high":381.64,"low":376.14,"open":380,"volume":2137700},{"timestamp":1712151000,"date":"2024-04-03","index":4199,"close":374.01,"high":379.9,"low":373.81,"open":378.68,"volume":1550800},{"timestamp":1712237400,"date":"2024-04-04","index":4200,"close":357.56,"high":373.34,"low":356.75,"open":373,"volume":4717600},{"timestamp":1712323800,"date":"2024-04-05","index":4201,"close":356.87,"high":360.82,"low":355.23,"open":357.9,"volume":1808200}]},{"date":"2023-12-07","estimated":2.28,"reported":2.53,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":4109,"close":430.37,"high":431.92,"low":425.75,"open":426.65,"volume":867400},{"timestamp":1700663400,"date":"2023-11-22","index":4110,"close":428.63,"high":435.07,"low":428.19,"open":430.82,"volume":800600},{"timestamp":1700836200,"date":"2023-11-24","index":4111,"close":431.76,"high":432.27,"low":426.35,"open":428.3,"volume":401700},{"timestamp":1701095400,"date":"2023-11-27","index":4112,"close":435.67,"high":437.81,"low":430.05,"open":430.05,"volume":1074800},{"timestamp":1701181800,"date":"2023-11-28","index":4113,"close":427.73,"high":436.66,"low":427.09,"open":435.57,"volume":1353900},{"timestamp":1701268200,"date":"2023-11-29","index":4114,"close":438.35,"high":439.76,"low":428.6,"open":429.2,"volume":1658800},{"timestamp":1701354600,"date":"2023-11-30","index":4115,"close":446.8,"high":448.73,"low":438.6,"open":439.77,"volume":2372000},{"timestamp":1701441000,"date":"2023-12-01","index":4116,"close":466.61,"high":467.63,"low":447.6,"open":447.6,"volume":2454900},{"timestamp":1701700200,"date":"2023-12-04","index":4117,"close":460.76,"high":463.37,"low":452.23,"open":459.2,"volume":2637100},{"timestamp":1701786600,"date":"2023-12-05","index":4118,"close":456.93,"high":462.27,"low":452.53,"open":454.76,"volume":1793500},{"timestamp":1701873000,"date":"2023-12-06","index":4119,"close":460.67,"high":464.06,"low":458.27,"open":459.28,"volume":1387200}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":4120,"close":464.67,"high":466.63,"low":460.6,"open":460.67,"volume":3243500},{"timestamp":1702045800,"date":"2023-12-08","index":4121,"close":489.64,"high":493.8,"low":448.81,"open":455.88,"volume":7136900},{"timestamp":1702305000,"date":"2023-12-11","index":4122,"close":502.74,"high":507.44,"low":490,"open":493.95,"volume":2799000},{"timestamp":1702391400,"date":"2023-12-12","index":4123,"close":503.65,"high":504.4,"low":495.68,"open":503,"volume":1717100},{"timestamp":1702477800,"date":"2023-12-13","index":4124,"close":504.5,"high":508.43,"low":494.09,"open":502.83,"volume":1698900},{"timestamp":1702564200,"date":"2023-12-14","index":4125,"close":489.3,"high":505.63,"low":487.19,"open":505.06,"volume":2649600},{"timestamp":1702650600,"date":"2023-12-15","index":4126,"close":491.46,"high":492.19,"low":483.81,"open":486.46,"volume":2676900},{"timestamp":1702909800,"date":"2023-12-18","index":4127,"close":501.63,"high":501.72,"low":488.42,"open":490.01,"volume":1230600},{"timestamp":1702996200,"date":"2023-12-19","index":4128,"close":506.86,"high":509.33,"low":502.83,"open":503.58,"volume":1174800},{"timestamp":1703082600,"date":"2023-12-20","index":4129,"close":505.15,"high":511.6,"low":503.95,"open":504.51,"volume":1063000},{"timestamp":1703169000,"date":"2023-12-21","index":4130,"close":511.03,"high":511.27,"low":505.51,"open":507.86,"volume":896600}]},{"date":"2023-08-31","estimated":2.54,"reported":2.68,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4041,"close":381.16,"high":389.78,"low":381.08,"open":384.78,"volume":743500},{"timestamp":1692279000,"date":"2023-08-17","index":4042,"close":376.3,"high":384.02,"low":376.04,"open":383.85,"volume":831400},{"timestamp":1692365400,"date":"2023-08-18","index":4043,"close":381.29,"high":382.65,"low":371.45,"open":372.59,"volume":945500},{"timestamp":1692624600,"date":"2023-08-21","index":4044,"close":384.9,"high":385.74,"low":381.34,"open":382.95,"volume":1009200},{"timestamp":1692711000,"date":"2023-08-22","index":4045,"close":379.42,"high":381.53,"low":373.54,"open":380.6,"volume":1122900},{"timestamp":1692797400,"date":"2023-08-23","index":4046,"close":377.71,"high":379.33,"low":368.83,"open":374.96,"volume":1411400},{"timestamp":1692883800,"date":"2023-08-24","index":4047,"close":360.22,"high":379.41,"low":359.81,"open":379.41,"volume":2347100},{"timestamp":1692970200,"date":"2023-08-25","index":4048,"close":365.59,"high":367.39,"low":360.42,"open":362.06,"volume":1138400},{"timestamp":1693229400,"date":"2023-08-28","index":4049,"close":365.84,"high":367.99,"low":362.97,"open":367.09,"volume":1191300},{"timestamp":1693315800,"date":"2023-08-29","index":4050,"close":374.73,"high":375.87,"low":363.35,"open":365.01,"volume":1260300},{"timestamp":1693402200,"date":"2023-08-30","index":4051,"close":376.73,"high":379,"low":373.5,"open":378.87,"volume":1175800}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4052,"close":381.26,"high":382.89,"low":378.5,"open":379.27,"volume":3328500},{"timestamp":1693575000,"date":"2023-09-01","index":4053,"close":404.19,"high":406.75,"low":385.11,"open":393,"volume":5170400},{"timestamp":1693920600,"date":"2023-09-05","index":4054,"close":401.81,"high":406.94,"low":397.28,"open":400,"volume":1855900},{"timestamp":1694007000,"date":"2023-09-06","index":4055,"close":399,"high":404.47,"low":396.77,"open":400.71,"volume":990000},{"timestamp":1694093400,"date":"2023-09-07","index":4056,"close":398.99,"high":400.84,"low":396.01,"open":397.52,"volume":830300},{"timestamp":1694179800,"date":"2023-09-08","index":4057,"close":396.36,"high":401.38,"low":395.51,"open":401.05,"volume":665600},{"timestamp":1694439000,"date":"2023-09-11","index":4058,"close":397.44,"high":399.31,"low":392.77,"open":396.36,"volume":764200},{"timestamp":1694525400,"date":"2023-09-12","index":4059,"close":388.12,"high":400.43,"low":387.18,"open":396.27,"volume":1102000},{"timestamp":1694611800,"date":"2023-09-13","index":4060,"close":388.97,"high":392.98,"low":385.56,"open":386.67,"volume":898600},{"timestamp":1694698200,"date":"2023-09-14","index":4061,"close":388.74,"high":394.18,"low":384.31,"open":394.18,"volume":914200},{"timestamp":1694784600,"date":"2023-09-15","index":4062,"close":389.93,"high":390,"low":383.67,"open":388.9,"volume":1411000}]},{"date":"2023-06-01","estimated":1.98,"reported":2.28,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":3978,"close":371.52,"high":372.88,"low":367.55,"open":372.16,"volume":1509200},{"timestamp":1684330200,"date":"2023-05-17","index":3979,"close":372.22,"high":373.24,"low":367.35,"open":371.3,"volume":1377200},{"timestamp":1684416600,"date":"2023-05-18","index":3980,"close":378.7,"high":379.35,"low":371.15,"open":371.9,"volume":1223100},{"timestamp":1684503000,"date":"2023-05-19","index":3981,"close":368.53,"high":375.21,"low":365.11,"open":375.21,"volume":1566400},{"timestamp":1684762200,"date":"2023-05-22","index":3982,"close":363.12,"high":367.84,"low":356.65,"open":366.93,"volume":1830800},{"timestamp":1684848600,"date":"2023-05-23","index":3983,"close":353.86,"high":362.99,"low":352.45,"open":362.4,"volume":1589000},{"timestamp":1684935000,"date":"2023-05-24","index":3984,"close":344.58,"high":353.97,"low":343.42,"open":353.86,"volume":2117600},{"timestamp":1685021400,"date":"2023-05-25","index":3985,"close":342.34,"high":346.53,"low":340.95,"open":343.09,"volume":1415000},{"timestamp":1685107800,"date":"2023-05-26","index":3986,"close":340.26,"high":344.39,"low":339.49,"open":342.34,"volume":1789800},{"timestamp":1685453400,"date":"2023-05-30","index":3987,"close":336.64,"high":343.38,"low":335.35,"open":341.02,"volume":2531700},{"timestamp":1685539800,"date":"2023-05-31","index":3988,"close":331.93,"high":335.99,"low":329.12,"open":335.39,"volume":3735200}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":3989,"close":328.35,"high":334.68,"low":326.93,"open":330.91,"volume":4166100},{"timestamp":1685712600,"date":"2023-06-02","index":3990,"close":365.44,"high":386.33,"low":364.82,"open":378.23,"volume":9304500},{"timestamp":1685971800,"date":"2023-06-05","index":3991,"close":356.44,"high":363.64,"low":355.61,"open":363,"volume":3093000},{"timestamp":1686058200,"date":"2023-06-06","index":3992,"close":356.02,"high":361.61,"low":354.78,"open":357.9,"volume":1707900},{"timestamp":1686144600,"date":"2023-06-07","index":3993,"close":353.93,"high":358.4,"low":352.54,"open":355.09,"volume":1376400},{"timestamp":1686231000,"date":"2023-06-08","index":3994,"close":354.95,"high":355.27,"low":350.9,"open":354.02,"volume":1367200},{"timestamp":1686317400,"date":"2023-06-09","index":3995,"close":360.4,"high":360.5,"low":354.01,"open":355.49,"volume":1707000},{"timestamp":1686576600,"date":"2023-06-12","index":3996,"close":368.18,"high":368.8,"low":357.16,"open":362.18,"volume":1939900},{"timestamp":1686663000,"date":"2023-06-13","index":3997,"close":368.36,"high":370.53,"low":364.43,"open":370.25,"volume":1629500},{"timestamp":1686749400,"date":"2023-06-14","index":3998,"close":377.21,"high":378.76,"low":369.09,"open":370,"volume":1827900},{"timestamp":1686835800,"date":"2023-06-15","index":3999,"close":382.63,"high":383.2,"low":376.1,"open":377.21,"volume":1405700}]},{"date":"2023-03-28","estimated":4.26,"reported":4.4,"pre":[{"timestamp":1678714200,"date":"2023-03-13","index":3933,"close":292.9,"high":296.83,"low":288.53,"open":294.41,"volume":3388800},{"timestamp":1678800600,"date":"2023-03-14","index":3934,"close":295.1,"high":296.52,"low":291.5,"open":296.15,"volume":2805900},{"timestamp":1678887000,"date":"2023-03-15","index":3935,"close":293.23,"high":294.29,"low":286.58,"open":291.02,"volume":2055300},{"timestamp":1678973400,"date":"2023-03-16","index":3936,"close":297.4,"high":297.54,"low":289.14,"open":290.43,"volume":1667700},{"timestamp":1679059800,"date":"2023-03-17","index":3937,"close":294.74,"high":297.32,"low":289.94,"open":294.87,"volume":2517600},{"timestamp":1679319000,"date":"2023-03-20","index":3938,"close":293.45,"high":297.43,"low":289.81,"open":295.96,"volume":1621900},{"timestamp":1679405400,"date":"2023-03-21","index":3939,"close":298.81,"high":304.75,"low":296.46,"open":296.53,"volume":2369300},{"timestamp":1679491800,"date":"2023-03-22","index":3940,"close":303.73,"high":312.2,"low":300.78,"open":301.62,"volume":2457200},{"timestamp":1679578200,"date":"2023-03-23","index":3941,"close":308.22,"high":312.58,"low":304.19,"open":308.28,"volume":1517800},{"timestamp":1679664600,"date":"2023-03-24","index":3942,"close":313.45,"high":315.51,"low":306.59,"open":308.06,"volume":1506500},{"timestamp":1679923800,"date":"2023-03-27","index":3943,"close":317.22,"high":317.87,"low":310.41,"open":316.3,"volume":1817600}],"post":[{"timestamp":1680010200,"date":"2023-03-28","index":3944,"close":320.31,"high":321.25,"low":314.22,"open":319.61,"volume":5869000},{"timestamp":1680096600,"date":"2023-03-29","index":3945,"close":361.04,"high":370.25,"low":359.64,"open":366.25,"volume":11502000},{"timestamp":1680183000,"date":"2023-03-30","index":3946,"close":358.09,"high":368.14,"low":356.5,"open":365,"volume":2864900},{"timestamp":1680269400,"date":"2023-03-31","index":3947,"close":364.19,"high":364.49,"low":357.73,"open":360.05,"volume":2218000},{"timestamp":1680528600,"date":"2023-04-03","index":3948,"close":367.4,"high":367.52,"low":361.74,"open":364.19,"volume":1655600},{"timestamp":1680615000,"date":"2023-04-04","index":3949,"close":366.8,"high":370.26,"low":364.8,"open":366.59,"volume":1682200},{"timestamp":1680701400,"date":"2023-04-05","index":3950,"close":364.81,"high":371.26,"low":362.76,"open":367.64,"volume":1437900},{"timestamp":1680787800,"date":"2023-04-06","index":3951,"close":364.33,"high":365.59,"low":359.64,"open":362.22,"volume":1322000},{"timestamp":1681133400,"date":"2023-04-10","index":3952,"close":363.37,"high":364.67,"low":361.17,"open":361.47,"volume":972200},{"timestamp":1681219800,"date":"2023-04-11","index":3953,"close":365.81,"high":368.94,"low":361.8,"open":362.75,"volume":1329300},{"timestamp":1681306200,"date":"2023-04-12","index":3954,"close":363.54,"high":370,"low":363.11,"open":370,"volume":1092900}]},{"date":"2022-12-08","estimated":1.97,"reported":2,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":3859,"close":355.64,"high":355.87,"low":346.66,"open":351.79,"volume":901800},{"timestamp":1669213800,"date":"2022-11-23","index":3860,"close":360.53,"high":362.11,"low":353.08,"open":355.38,"volume":824100},{"timestamp":1669386600,"date":"2022-11-25","index":3861,"close":361.16,"high":362.28,"low":358.76,"open":359.45,"volume":523400},{"timestamp":1669645800,"date":"2022-11-28","index":3862,"close":363.28,"high":368.14,"low":361.33,"open":361.76,"volume":1099700},{"timestamp":1669732200,"date":"2022-11-29","index":3863,"close":363.32,"high":368.09,"low":361.43,"open":363.39,"volume":932800},{"timestamp":1669818600,"date":"2022-11-30","index":3864,"close":380.31,"high":380.87,"low":362.65,"open":364.57,"volume":2269800},{"timestamp":1669905000,"date":"2022-12-01","index":3865,"close":381.82,"high":386.45,"low":377.89,"open":380.31,"volume":1236300},{"timestamp":1669991400,"date":"2022-12-02","index":3866,"close":385.99,"high":386.7,"low":375.2,"open":375.51,"volume":1180800},{"timestamp":1670250600,"date":"2022-12-05","index":3867,"close":381.13,"high":384.14,"low":374.76,"open":384.14,"volume":1699600},{"timestamp":1670337000,"date":"2022-12-06","index":3868,"close":370,"high":382.08,"low":366.39,"open":380.6,"volume":1199400},{"timestamp":1670423400,"date":"2022-12-07","index":3869,"close":372.33,"high":377.01,"low":369.98,"open":371.23,"volume":1387000}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":3870,"close":374.51,"high":377.2,"low":368.44,"open":374.99,"volume":3344100},{"timestamp":1670596200,"date":"2022-12-09","index":3871,"close":326.39,"high":349,"low":323.15,"open":344.13,"volume":9306000},{"timestamp":1670855400,"date":"2022-12-12","index":3872,"close":328.23,"high":328.5,"low":319,"open":325.24,"volume":4119800},{"timestamp":1670941800,"date":"2022-12-13","index":3873,"close":326.27,"high":339.81,"low":321.5,"open":338,"volume":2618500},{"timestamp":1671028200,"date":"2022-12-14","index":3874,"close":333.33,"high":337.27,"low":326,"open":326.27,"volume":2816600},{"timestamp":1671114600,"date":"2022-12-15","index":3875,"close":325.21,"high":331.49,"low":325,"open":327.1,"volume":2073000},{"timestamp":1671201000,"date":"2022-12-16","index":3876,"close":321.24,"high":326.5,"low":318.19,"open":322.07,"volume":2170500},{"timestamp":1671460200,"date":"2022-12-19","index":3877,"close":316.92,"high":321.31,"low":316.51,"open":321.31,"volume":1247600},{"timestamp":1671546600,"date":"2022-12-20","index":3878,"close":307.12,"high":315.55,"low":306.38,"open":315,"volume":2354200},{"timestamp":1671633000,"date":"2022-12-21","index":3879,"close":316.74,"high":320.43,"low":311.56,"open":317.91,"volume":2324900},{"timestamp":1671719400,"date":"2022-12-22","index":3880,"close":312.93,"high":314.49,"low":308.69,"open":313.02,"volume":1499300}]},{"date":"2022-09-01","estimated":1.87,"reported":2.2,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":3791,"close":329.8,"high":332.5,"low":324.51,"open":327.53,"volume":772600},{"timestamp":1660829400,"date":"2022-08-18","index":3792,"close":333.42,"high":334.96,"low":328.51,"open":330.57,"volume":834100},{"timestamp":1660915800,"date":"2022-08-19","index":3793,"close":322.47,"high":329.02,"low":321.32,"open":328.48,"volume":935200},{"timestamp":1661175000,"date":"2022-08-22","index":3794,"close":315.22,"high":321.49,"low":313.52,"open":317.12,"volume":892200},{"timestamp":1661261400,"date":"2022-08-23","index":3795,"close":315.93,"high":322.55,"low":314.69,"open":315.35,"volume":689300},{"timestamp":1661347800,"date":"2022-08-24","index":3796,"close":317.84,"high":321.02,"low":313.26,"open":315.1,"volume":551800},{"timestamp":1661434200,"date":"2022-08-25","index":3797,"close":323.36,"high":323.59,"low":317.04,"open":319.22,"volume":603200},{"timestamp":1661520600,"date":"2022-08-26","index":3798,"close":311.31,"high":324.9,"low":310.14,"open":323.2,"volume":1111600},{"timestamp":1661779800,"date":"2022-08-29","index":3799,"close":307.5,"high":311.97,"low":303.66,"open":304.98,"volume":1165100},{"timestamp":1661866200,"date":"2022-08-30","index":3800,"close":307.07,"high":312,"low":302.5,"open":311.36,"volume":1179200},{"timestamp":1661952600,"date":"2022-08-31","index":3801,"close":299.96,"high":310.49,"low":295.54,"open":307.96,"volume":1915300}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":3802,"close":294.45,"high":294.88,"low":283.31,"open":293.97,"volume":3495300},{"timestamp":1662125400,"date":"2022-09-02","index":3803,"close":314.17,"high":329.64,"low":311.12,"open":326.4,"volume":8780300},{"timestamp":1662471000,"date":"2022-09-06","index":3804,"close":327.81,"high":328.58,"low":312.39,"open":313.9,"volume":3921500},{"timestamp":1662557400,"date":"2022-09-07","index":3805,"close":336.87,"high":339.75,"low":324.46,"open":329.2,"volume":2616300},{"timestamp":1662643800,"date":"2022-09-08","index":3806,"close":345.79,"high":346.02,"low":332.91,"open":334.64,"volume":2206700},{"timestamp":1662730200,"date":"2022-09-09","index":3807,"close":348.65,"high":355.59,"low":347.5,"open":348.45,"volume":2188100},{"timestamp":1662989400,"date":"2022-09-12","index":3808,"close":352.74,"high":353.26,"low":348.06,"open":349,"volume":1217400},{"timestamp":1663075800,"date":"2022-09-13","index":3809,"close":337.32,"high":346.21,"low":335.37,"open":342.95,"volume":1436400},{"timestamp":1663162200,"date":"2022-09-14","index":3810,"close":342.92,"high":343.37,"low":335.39,"open":339.04,"volume":1414300},{"timestamp":1663248600,"date":"2022-09-15","index":3811,"close":338.6,"high":345.1,"low":336.57,"open":341.17,"volume":1065700},{"timestamp":1663335000,"date":"2022-09-16","index":3812,"close":333.24,"high":336.56,"low":330.16,"open":331.85,"volume":1520400}]},{"date":"2022-06-02","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":3728,"close":305.48,"high":316.49,"low":300.77,"open":314.88,"volume":1223600},{"timestamp":1652880600,"date":"2022-05-18","index":3729,"close":272.52,"high":296.01,"low":268.36,"open":296,"volume":2832100},{"timestamp":1652967000,"date":"2022-05-19","index":3730,"close":271.22,"high":278.71,"low":264.24,"open":267.7,"volume":1971100},{"timestamp":1653053400,"date":"2022-05-20","index":3731,"close":274.04,"high":280.86,"low":263.2,"open":279.89,"volume":1846700},{"timestamp":1653312600,"date":"2022-05-23","index":3732,"close":272.84,"high":273.36,"low":265.53,"open":269.92,"volume":1312100},{"timestamp":1653399000,"date":"2022-05-24","index":3733,"close":257.51,"high":267.17,"low":253.07,"open":266.4,"volume":1861500},{"timestamp":1653485400,"date":"2022-05-25","index":3734,"close":260.66,"high":264.6,"low":251.51,"open":254.88,"volume":2576400},{"timestamp":1653571800,"date":"2022-05-26","index":3735,"close":287.48,"high":289.47,"low":275.49,"open":276.43,"volume":2340000},{"timestamp":1653658200,"date":"2022-05-27","index":3736,"close":293.65,"high":297.56,"low":288.82,"open":288.82,"volume":1852600},{"timestamp":1654003800,"date":"2022-05-31","index":3737,"close":292.69,"high":298.19,"low":289.03,"open":296.36,"volume":2958000},{"timestamp":1654090200,"date":"2022-06-01","index":3738,"close":289.96,"high":299.7,"low":286.87,"open":297.85,"volume":2197000}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":3739,"close":302.58,"high":303.24,"low":286.7,"open":290.55,"volume":4300700},{"timestamp":1654263000,"date":"2022-06-03","index":3740,"close":300.8,"high":305.81,"low":293.57,"open":303.45,"volume":3997300},{"timestamp":1654522200,"date":"2022-06-06","index":3741,"close":301.62,"high":308.42,"low":296.6,"open":305,"volume":1850900},{"timestamp":1654608600,"date":"2022-06-07","index":3742,"close":306.19,"high":307.86,"low":294.68,"open":295,"volume":1285500},{"timestamp":1654695000,"date":"2022-06-08","index":3743,"close":307.77,"high":312.9,"low":304.32,"open":306.55,"volume":954200},{"timestamp":1654781400,"date":"2022-06-09","index":3744,"close":302.3,"high":309.44,"low":302.13,"open":303.81,"volume":867000},{"timestamp":1654867800,"date":"2022-06-10","index":3745,"close":291.6,"high":297.5,"low":290.07,"open":294.58,"volume":1184500},{"timestamp":1655127000,"date":"2022-06-13","index":3746,"close":278.58,"high":282.37,"low":273.34,"open":280.42,"volume":1750200},{"timestamp":1655213400,"date":"2022-06-14","index":3747,"close":280.5,"high":284.62,"low":276.58,"open":280.44,"volume":931000},{"timestamp":1655299800,"date":"2022-06-15","index":3748,"close":285.72,"high":290.12,"low":279.75,"open":283.21,"volume":955300},{"timestamp":1655386200,"date":"2022-06-16","index":3749,"close":271.34,"high":278.37,"low":267.78,"open":278.37,"volume":1269900}]},{"date":"2022-03-29","estimated":3.28,"reported":3.37,"pre":[{"timestamp":1647264600,"date":"2022-03-14","index":3683,"close":289.24,"high":293.76,"low":283,"open":290.67,"volume":1459100},{"timestamp":1647351000,"date":"2022-03-15","index":3684,"close":289.92,"high":293.01,"low":278,"open":284.13,"volume":1734300},{"timestamp":1647437400,"date":"2022-03-16","index":3685,"close":305.1,"high":306.39,"low":292.25,"open":297.12,"volume":1252200},{"timestamp":1647523800,"date":"2022-03-17","index":3686,"close":307.6,"high":309.77,"low":300.22,"open":304.03,"volume":858800},{"timestamp":1647610200,"date":"2022-03-18","index":3687,"close":316.93,"high":317.53,"low":304.75,"open":304.91,"volume":1272400},{"timestamp":1647869400,"date":"2022-03-21","index":3688,"close":308.22,"high":317.03,"low":303.5,"open":316.08,"volume":1043000},{"timestamp":1647955800,"date":"2022-03-22","index":3689,"close":315.03,"high":318.5,"low":311.71,"open":313.29,"volume":1181000},{"timestamp":1648042200,"date":"2022-03-23","index":3690,"close":310.42,"high":315.77,"low":308.18,"open":313.38,"volume":975100},{"timestamp":1648128600,"date":"2022-03-24","index":3691,"close":317.74,"high":317.83,"low":306.05,"open":310.54,"volume":1066500},{"timestamp":1648215000,"date":"2022-03-25","index":3692,"close":321.14,"high":321.84,"low":316.01,"open":319,"volume":1321400},{"timestamp":1648474200,"date":"2022-03-28","index":3693,"close":331.78,"high":334,"low":319.86,"open":320.22,"volume":2255500}],"post":[{"timestamp":1648560600,"date":"2022-03-29","index":3694,"close":343.97,"high":353.39,"low":336.07,"open":337,"volume":3157000},{"timestamp":1648647000,"date":"2022-03-30","index":3695,"close":376.92,"high":389.15,"low":358.57,"open":370,"volume":8082000},{"timestamp":1648733400,"date":"2022-03-31","index":3696,"close":365.23,"high":377,"low":364.91,"open":374.95,"volume":2232700},{"timestamp":1648819800,"date":"2022-04-01","index":3697,"close":367.44,"high":369.23,"low":362.7,"open":364.9,"volume":1360300},{"timestamp":1649079000,"date":"2022-04-04","index":3698,"close":384.18,"high":384.4,"low":368.25,"open":368.36,"volume":1812700},{"timestamp":1649165400,"date":"2022-04-05","index":3699,"close":378.99,"high":383.77,"low":372.28,"open":382.68,"volume":1497900},{"timestamp":1649251800,"date":"2022-04-06","index":3700,"close":371.83,"high":374.72,"low":365,"open":372,"volume":1472100},{"timestamp":1649338200,"date":"2022-04-07","index":3701,"close":379.23,"high":380.4,"low":368.76,"open":369.78,"volume":1265400},{"timestamp":1649424600,"date":"2022-04-08","index":3702,"close":369.46,"high":378.22,"low":369.08,"open":376.54,"volume":1268100},{"timestamp":1649683800,"date":"2022-04-11","index":3703,"close":368.74,"high":372.41,"low":361.11,"open":365.56,"volume":1269000},{"timestamp":1649770200,"date":"2022-04-12","index":3704,"close":376.16,"high":390.76,"low":372.46,"open":373.26,"volume":1787300}]},{"date":"2021-12-09","estimated":1.41,"reported":1.62,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":3608,"close":458.76,"high":465.39,"low":454.78,"open":460.71,"volume":600200},{"timestamp":1637764200,"date":"2021-11-24","index":3609,"close":457.86,"high":458.39,"low":446.58,"open":452.51,"volume":633500},{"timestamp":1637937000,"date":"2021-11-26","index":3610,"close":456.58,"high":462.11,"low":453.64,"open":460.18,"volume":418700},{"timestamp":1638196200,"date":"2021-11-29","index":3611,"close":463.26,"high":466.72,"low":455.5,"open":458.5,"volume":758900},{"timestamp":1638282600,"date":"2021-11-30","index":3612,"close":454.41,"high":468.77,"low":452.2,"open":463.19,"volume":1266300},{"timestamp":1638369000,"date":"2021-12-01","index":3613,"close":448.43,"high":467.98,"low":447.96,"open":459.55,"volume":892200},{"timestamp":1638455400,"date":"2021-12-02","index":3614,"close":450.68,"high":454,"low":441.4,"open":447.5,"volume":833000},{"timestamp":1638541800,"date":"2021-12-03","index":3615,"close":435.72,"high":454.94,"low":430.67,"open":453.43,"volume":1279200},{"timestamp":1638801000,"date":"2021-12-06","index":3616,"close":423.54,"high":436.54,"low":413.06,"open":435.72,"volume":1479900},{"timestamp":1638887400,"date":"2021-12-07","index":3617,"close":434.95,"high":442.5,"low":431.66,"open":434.97,"volume":1223400},{"timestamp":1638973800,"date":"2021-12-08","index":3618,"close":426,"high":436.38,"low":421.47,"open":434.95,"volume":1858600}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":3619,"close":416.92,"high":427.47,"low":415.84,"open":426.81,"volume":3002100},{"timestamp":1639146600,"date":"2021-12-10","index":3620,"close":409.58,"high":421.39,"low":402.32,"open":410,"volume":2641100},{"timestamp":1639405800,"date":"2021-12-13","index":3621,"close":403.75,"high":414.88,"low":401.48,"open":412.67,"volume":1142000},{"timestamp":1639492200,"date":"2021-12-14","index":3622,"close":395.09,"high":399.82,"low":391,"open":398.28,"volume":1431900},{"timestamp":1639578600,"date":"2021-12-15","index":3623,"close":402.48,"high":405,"low":385.15,"open":394.08,"volume":1901300},{"timestamp":1639665000,"date":"2021-12-16","index":3624,"close":390.62,"high":404.43,"low":386.45,"open":402.48,"volume":1718400},{"timestamp":1639751400,"date":"2021-12-17","index":3625,"close":384.66,"high":388.51,"low":378.5,"open":384.15,"volume":2066000},{"timestamp":1640010600,"date":"2021-12-20","index":3626,"close":370.57,"high":382.95,"low":366.45,"open":382.62,"volume":2210800},{"timestamp":1640097000,"date":"2021-12-21","index":3627,"close":383.31,"high":385.22,"low":375.07,"open":376.07,"volume":1664500},{"timestamp":1640183400,"date":"2021-12-22","index":3628,"close":388.79,"high":390.91,"low":383.52,"open":385.27,"volume":1104900},{"timestamp":1640269800,"date":"2021-12-23","index":3629,"close":391.56,"high":392.53,"low":383.47,"open":389.01,"volume":906600}]},{"date":"2021-09-08","estimated":1.19,"reported":1.65,"pre":[{"timestamp":1629725400,"date":"2021-08-23","index":3543,"close":404.36,"high":406.32,"low":396.56,"open":398.57,"volume":546300},{"timestamp":1629811800,"date":"2021-08-24","index":3544,"close":405.8,"high":406.83,"low":402,"open":403.5,"volume":491000},{"timestamp":1629898200,"date":"2021-08-25","index":3545,"close":408.32,"high":409.04,"low":402.65,"open":404.85,"volume":506100},{"timestamp":1629984600,"date":"2021-08-26","index":3546,"close":404.44,"high":408.54,"low":402,"open":408.54,"volume":469000},{"timestamp":1630071000,"date":"2021-08-27","index":3547,"close":405.97,"high":409.34,"low":402.83,"open":403.76,"volume":465800},{"timestamp":1630330200,"date":"2021-08-30","index":3548,"close":414.52,"high":417.85,"low":406.41,"open":406.44,"volume":857700},{"timestamp":1630416600,"date":"2021-08-31","index":3549,"close":400.17,"high":413.97,"low":397.36,"open":413.97,"volume":1275500},{"timestamp":1630503000,"date":"2021-09-01","index":3550,"close":395.53,"high":401.95,"low":393.68,"open":400.71,"volume":966300},{"timestamp":1630589400,"date":"2021-09-02","index":3551,"close":388.37,"high":398.85,"low":386.51,"open":398.24,"volume":884200},{"timestamp":1630675800,"date":"2021-09-03","index":3552,"close":388.33,"high":390.77,"low":385.12,"open":388.27,"volume":712300},{"timestamp":1631021400,"date":"2021-09-07","index":3553,"close":386.46,"high":394.95,"low":383.01,"open":394.88,"volume":1080300}],"post":[{"timestamp":1631107800,"date":"2021-09-08","index":3554,"close":380.85,"high":386.28,"low":376.37,"open":384.95,"volume":2878300},{"timestamp":1631194200,"date":"2021-09-09","index":3555,"close":420.71,"high":434.22,"low":420.27,"open":433.73,"volume":7789600},{"timestamp":1631280600,"date":"2021-09-10","index":3556,"close":425.58,"high":430.05,"low":417.09,"open":424,"volume":2150600},{"timestamp":1631539800,"date":"2021-09-13","index":3557,"close":425.12,"high":428.31,"low":418.99,"open":428.31,"volume":1244600},{"timestamp":1631626200,"date":"2021-09-14","index":3558,"close":420.5,"high":427.69,"low":419.39,"open":426.74,"volume":853700},{"timestamp":1631712600,"date":"2021-09-15","index":3559,"close":418.95,"high":421.02,"low":414.09,"open":420.94,"volume":818700},{"timestamp":1631799000,"date":"2021-09-16","index":3560,"close":426.44,"high":429.8,"low":417.21,"open":417.21,"volume":978600},{"timestamp":1631885400,"date":"2021-09-17","index":3561,"close":426.55,"high":432.74,"low":424.3,"open":428.4,"volume":1546500},{"timestamp":1632144600,"date":"2021-09-20","index":3562,"close":419.53,"high":425.3,"low":412.49,"open":418.1,"volume":971500},{"timestamp":1632231000,"date":"2021-09-21","index":3563,"close":424.19,"high":426.7,"low":419.55,"open":422.39,"volume":610900},{"timestamp":1632317400,"date":"2021-09-22","index":3564,"close":431.18,"high":431.28,"low":422.01,"open":425.12,"volume":948500}]},{"date":"2021-06-03","estimated":0.91,"reported":1.16,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":3476,"close":312.03,"high":316.58,"low":310.79,"open":314.3,"volume":653600},{"timestamp":1621431000,"date":"2021-05-19","index":3477,"close":310.31,"high":310.92,"low":304.38,"open":307.46,"volume":737700},{"timestamp":1621517400,"date":"2021-05-20","index":3478,"close":319.17,"high":320.04,"low":310.72,"open":310.91,"volume":846200},{"timestamp":1621603800,"date":"2021-05-21","index":3479,"close":313.2,"high":322.87,"low":310.41,"open":322.87,"volume":1186900},{"timestamp":1621863000,"date":"2021-05-24","index":3480,"close":318.19,"high":320.4,"low":313.5,"open":315.24,"volume":735700},{"timestamp":1621949400,"date":"2021-05-25","index":3481,"close":324.11,"high":324.55,"low":318.82,"open":320.84,"volume":967700},{"timestamp":1622035800,"date":"2021-05-26","index":3482,"close":329.76,"high":330.03,"low":324.37,"open":325.91,"volume":1049600},{"timestamp":1622122200,"date":"2021-05-27","index":3483,"close":328.11,"high":331.4,"low":323.72,"open":327.52,"volume":1744100},{"timestamp":1622208600,"date":"2021-05-28","index":3484,"close":323.13,"high":330.52,"low":323,"open":330.52,"volume":909400},{"timestamp":1622554200,"date":"2021-06-01","index":3485,"close":318.62,"high":323.39,"low":315.9,"open":322.44,"volume":1318200},{"timestamp":1622640600,"date":"2021-06-02","index":3486,"close":320.78,"high":321.71,"low":315.79,"open":319.91,"volume":1124900}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":3487,"close":317.36,"high":320.92,"low":313.06,"open":318.63,"volume":1954900},{"timestamp":1622813400,"date":"2021-06-04","index":3488,"close":329.52,"high":331.03,"low":318.5,"open":321.86,"volume":2591100},{"timestamp":1623072600,"date":"2021-06-07","index":3489,"close":331.61,"high":338.2,"low":330.11,"open":330.53,"volume":1444400},{"timestamp":1623159000,"date":"2021-06-08","index":3490,"close":331,"high":335.49,"low":328.33,"open":334.87,"volume":1134100},{"timestamp":1623245400,"date":"2021-06-09","index":3491,"close":327.22,"high":331.77,"low":325.6,"open":331.09,"volume":861400},{"timestamp":1623331800,"date":"2021-06-10","index":3492,"close":329.8,"high":332.76,"low":327.51,"open":329.02,"volume":671500},{"timestamp":1623418200,"date":"2021-06-11","index":3493,"close":338.3,"high":338.69,"low":329.54,"open":331.1,"volume":957700},{"timestamp":1623677400,"date":"2021-06-14","index":3494,"close":337.62,"high":347.24,"low":335.2,"open":340.77,"volume":895800},{"timestamp":1623763800,"date":"2021-06-15","index":3495,"close":335.19,"high":336.57,"low":333.42,"open":336.39,"volume":644600},{"timestamp":1623850200,"date":"2021-06-16","index":3496,"close":337.26,"high":339.14,"low":333.47,"open":337.52,"volume":841200},{"timestamp":1623936600,"date":"2021-06-17","index":3497,"close":349.4,"high":351.1,"low":334.5,"open":335.15,"volume":2003600}]},{"date":"2021-03-30","estimated":2.49,"reported":2.58,"pre":[{"timestamp":1615815000,"date":"2021-03-15","index":3431,"close":314.32,"high":314.57,"low":304.17,"open":306.73,"volume":875200},{"timestamp":1615901400,"date":"2021-03-16","index":3432,"close":308.75,"high":316.89,"low":305.7,"open":315.55,"volume":1145600},{"timestamp":1615987800,"date":"2021-03-17","index":3433,"close":315.22,"high":316.59,"low":303.89,"open":303.89,"volume":1022000},{"timestamp":1616074200,"date":"2021-03-18","index":3434,"close":306.35,"high":316.2,"low":305.28,"open":311.17,"volume":1109900},{"timestamp":1616160600,"date":"2021-03-19","index":3435,"close":308.71,"high":312.48,"low":303.51,"open":305.37,"volume":1623600},{"timestamp":1616419800,"date":"2021-03-22","index":3436,"close":313.6,"high":316.52,"low":308.76,"open":309.59,"volume":889300},{"timestamp":1616506200,"date":"2021-03-23","index":3437,"close":314.03,"high":321.3,"low":312.9,"open":314.22,"volume":1155200},{"timestamp":1616592600,"date":"2021-03-24","index":3438,"close":307.31,"high":319.7,"low":306.68,"open":316.3,"volume":1039300},{"timestamp":1616679000,"date":"2021-03-25","index":3439,"close":306.21,"high":307.85,"low":298.54,"open":303.56,"volume":1326800},{"timestamp":1616765400,"date":"2021-03-26","index":3440,"close":314,"high":314.15,"low":302.48,"open":302.61,"volume":1109400},{"timestamp":1617024600,"date":"2021-03-29","index":3441,"close":316.16,"high":319.8,"low":310.25,"open":317.46,"volume":1475100}],"post":[{"timestamp":1617111000,"date":"2021-03-30","index":3442,"close":317.09,"high":320.58,"low":311.44,"open":314.52,"volume":2537100},{"timestamp":1617197400,"date":"2021-03-31","index":3443,"close":306.71,"high":311.69,"low":300.05,"open":307.65,"volume":4932400},{"timestamp":1617283800,"date":"2021-04-01","index":3444,"close":301.07,"high":308.79,"low":300.32,"open":308.29,"volume":2987500},{"timestamp":1617629400,"date":"2021-04-05","index":3445,"close":298.75,"high":302.86,"low":295.89,"open":302.86,"volume":2156400},{"timestamp":1617715800,"date":"2021-04-06","index":3446,"close":308.52,"high":309.33,"low":298.02,"open":300.38,"volume":2004800},{"timestamp":1617802200,"date":"2021-04-07","index":3447,"close":306.04,"high":311.32,"low":304.75,"open":306.87,"volume":1162200},{"timestamp":1617888600,"date":"2021-04-08","index":3448,"close":312.56,"high":313.88,"low":308.11,"open":309.97,"volume":1550000},{"timestamp":1617975000,"date":"2021-04-09","index":3449,"close":318.12,"high":319.3,"low":310.6,"open":311.45,"volume":1357900},{"timestamp":1618234200,"date":"2021-04-12","index":3450,"close":323.87,"high":324.26,"low":314.36,"open":317.78,"volume":1246900},{"timestamp":1618320600,"date":"2021-04-13","index":3451,"close":324,"high":324.42,"low":318.57,"open":322.67,"volume":1077400},{"timestamp":1618407000,"date":"2021-04-14","index":3452,"close":323,"high":325,"low":321.22,"open":323.86,"volume":1060500}]},{"date":"2020-12-10","estimated":0.88,"reported":1.16,"pre":[{"timestamp":1606228200,"date":"2020-11-24","index":3357,"close":349.55,"high":352,"low":344.41,"open":350.57,"volume":678100},{"timestamp":1606314600,"date":"2020-11-25","index":3358,"close":357.8,"high":358.25,"low":348.18,"open":350,"volume":1085600},{"timestamp":1606487400,"date":"2020-11-27","index":3359,"close":365.39,"high":365.78,"low":358.01,"open":361.66,"volume":847800},{"timestamp":1606746600,"date":"2020-11-30","index":3360,"close":370.22,"high":371.98,"low":357.49,"open":367.78,"volume":1632200},{"timestamp":1606833000,"date":"2020-12-01","index":3361,"close":377.52,"high":379.69,"low":370.44,"open":373.21,"volume":1510600},{"timestamp":1606919400,"date":"2020-12-02","index":3362,"close":372.6,"high":381.37,"low":371.58,"open":375.69,"volume":1090200},{"timestamp":1607005800,"date":"2020-12-03","index":3363,"close":375.42,"high":383.54,"low":373.38,"open":374.21,"volume":1524000},{"timestamp":1607092200,"date":"2020-12-04","index":3364,"close":377.06,"high":380.25,"low":374.36,"open":378.87,"volume":1267800},{"timestamp":1607351400,"date":"2020-12-07","index":3365,"close":371.48,"high":376.55,"low":366.66,"open":376.3,"volume":2041800},{"timestamp":1607437800,"date":"2020-12-08","index":3366,"close":371.07,"high":375.67,"low":367,"open":372.03,"volume":1569200},{"timestamp":1607524200,"date":"2020-12-09","index":3367,"close":363.56,"high":378.5,"low":361.84,"open":374.51,"volume":1722300}],"post":[{"timestamp":1607610600,"date":"2020-12-10","index":3368,"close":369.07,"high":370.68,"low":359.78,"open":367.02,"volume":2700600},{"timestamp":1607697000,"date":"2020-12-11","index":3369,"close":344.32,"high":366.57,"low":343.28,"open":366.33,"volume":6440600},{"timestamp":1607956200,"date":"2020-12-14","index":3370,"close":352.37,"high":354.83,"low":337.07,"open":344,"volume":2712300},{"timestamp":1608042600,"date":"2020-12-15","index":3371,"close":356.07,"high":360.81,"low":353.62,"open":355.94,"volume":2078600},{"timestamp":1608129000,"date":"2020-12-16","index":3372,"close":363.1,"high":363.5,"low":351.57,"open":357.21,"volume":2086700},{"timestamp":1608215400,"date":"2020-12-17","index":3373,"close":386.07,"high":387.37,"low":363.99,"open":367,"volume":3870300},{"timestamp":1608301800,"date":"2020-12-18","index":3374,"close":378.05,"high":387.22,"low":373.18,"open":387.06,"volume":2698300},{"timestamp":1608561000,"date":"2020-12-21","index":3375,"close":373.4,"high":377.77,"low":369.46,"open":373.36,"volume":1714600},{"timestamp":1608647400,"date":"2020-12-22","index":3376,"close":360.07,"high":375,"low":357.52,"open":373.75,"volume":2334000},{"timestamp":1608733800,"date":"2020-12-23","index":3377,"close":355.13,"high":363.99,"low":354.91,"open":363,"volume":1348800},{"timestamp":1608820200,"date":"2020-12-24","index":3378,"close":351.42,"high":356.39,"low":350.45,"open":355,"volume":757800}]},{"date":"2020-09-08","estimated":0.55,"reported":0.69,"pre":[{"timestamp":1598016600,"date":"2020-08-21","index":3291,"close":368.75,"high":369.77,"low":364.55,"open":367.45,"volume":847400},{"timestamp":1598275800,"date":"2020-08-24","index":3292,"close":376.31,"high":377.84,"low":369.4,"open":372.2,"volume":1565400},{"timestamp":1598362200,"date":"2020-08-25","index":3293,"close":378.5,"high":380.59,"low":372.21,"open":376.51,"volume":1064100},{"timestamp":1598448600,"date":"2020-08-26","index":3294,"close":381.5,"high":383.2,"low":376.67,"open":381.41,"volume":1021800},{"timestamp":1598535000,"date":"2020-08-27","index":3295,"close":374.84,"high":384.05,"low":373.89,"open":384,"volume":1693900},{"timestamp":1598621400,"date":"2020-08-28","index":3296,"close":377.48,"high":380.92,"low":376.13,"open":377,"volume":1257100},{"timestamp":1598880600,"date":"2020-08-31","index":3297,"close":375.67,"high":379.31,"low":372.5,"open":377.5,"volume":1672000},{"timestamp":1598967000,"date":"2020-09-01","index":3298,"close":391.16,"high":391.38,"low":373.56,"open":376.6,"volume":1363100},{"timestamp":1599053400,"date":"2020-09-02","index":3299,"close":398.29,"high":399.9,"low":387.08,"open":398.11,"volume":1631300},{"timestamp":1599139800,"date":"2020-09-03","index":3300,"close":377.87,"high":396.83,"low":376.37,"open":393.39,"volume":2412900},{"timestamp":1599226200,"date":"2020-09-04","index":3301,"close":361.41,"high":376.4,"low":345.97,"open":372.39,"volume":3111700}],"post":[{"timestamp":1599571800,"date":"2020-09-08","index":3302,"close":349.8,"high":365,"low":348.5,"open":351.01,"volume":3512500},{"timestamp":1599658200,"date":"2020-09-09","index":3303,"close":323.93,"high":334.92,"low":315.25,"open":334.83,"volume":8543100},{"timestamp":1599744600,"date":"2020-09-10","index":3304,"close":320,"high":336.28,"low":317.67,"open":326.9,"volume":3416600},{"timestamp":1599831000,"date":"2020-09-11","index":3305,"close":313.39,"high":323,"low":308.63,"open":323,"volume":3090400},{"timestamp":1600090200,"date":"2020-09-14","index":3306,"close":313.82,"high":317.75,"low":311.13,"open":315.99,"volume":1775600},{"timestamp":1600176600,"date":"2020-09-15","index":3307,"close":315.49,"high":319,"low":312.68,"open":318.33,"volume":1836700},{"timestamp":1600263000,"date":"2020-09-16","index":3308,"close":309.99,"high":317.43,"low":309.58,"open":316.32,"volume":1689900},{"timestamp":1600349400,"date":"2020-09-17","index":3309,"close":303.11,"high":308.84,"low":301.55,"open":304.15,"volume":2258100},{"timestamp":1600435800,"date":"2020-09-18","index":3310,"close":294.76,"high":304.8,"low":290.57,"open":304.73,"volume":3042800},{"timestamp":1600695000,"date":"2020-09-21","index":3311,"close":295.56,"high":295.68,"low":287.21,"open":289.65,"volume":2257300},{"timestamp":1600781400,"date":"2020-09-22","index":3312,"close":313.6,"high":314.15,"low":296.77,"open":297.62,"volume":4030400}]},{"date":"2020-06-11","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1590586200,"date":"2020-05-27","index":3230,"close":281.5,"high":282.9,"low":271.6,"open":281.38,"volume":2158700},{"timestamp":1590672600,"date":"2020-05-28","index":3231,"close":284.42,"high":291.31,"low":277.52,"open":281.47,"volume":2307900},{"timestamp":1590759000,"date":"2020-05-29","index":3232,"close":300.1,"high":301.49,"low":284.15,"open":285.91,"volume":4871000},{"timestamp":1591018200,"date":"2020-06-01","index":3233,"close":308.69,"high":310.22,"low":297.25,"open":299.77,"volume":2390200},{"timestamp":1591104600,"date":"2020-06-02","index":3234,"close":312.3,"high":314.87,"low":302.01,"open":305.51,"volume":2872000},{"timestamp":1591191000,"date":"2020-06-03","index":3235,"close":323.74,"high":324.7,"low":312.5,"open":313.06,"volume":2760300},{"timestamp":1591277400,"date":"2020-06-04","index":3236,"close":317.42,"high":323.52,"low":313.5,"open":321.5,"volume":2752000},{"timestamp":1591363800,"date":"2020-06-05","index":3237,"close":319.78,"high":323.8,"low":317,"open":319.16,"volume":2385300},{"timestamp":1591623000,"date":"2020-06-08","index":3238,"close":315.3,"high":322.63,"low":312.73,"open":322.06,"volume":2588500},{"timestamp":1591709400,"date":"2020-06-09","index":3239,"close":316.4,"high":318.9,"low":307.8,"open":313.2,"volume":2375200},{"timestamp":1591795800,"date":"2020-06-10","index":3240,"close":323.25,"high":324.76,"low":316.54,"open":318.6,"volume":1746800}],"post":[{"timestamp":1591882200,"date":"2020-06-11","index":3241,"close":308.12,"high":321.1,"low":306.63,"open":314.37,"volume":3659600},{"timestamp":1591968600,"date":"2020-06-12","index":3242,"close":296.36,"high":308.38,"low":289.55,"open":302.84,"volume":7634500},{"timestamp":1592227800,"date":"2020-06-15","index":3243,"close":303.05,"high":303.25,"low":288.61,"open":289.17,"volume":2256900},{"timestamp":1592314200,"date":"2020-06-16","index":3244,"close":310.61,"high":312.8,"low":303.27,"open":310.79,"volume":2106000},{"timestamp":1592400600,"date":"2020-06-17","index":3245,"close":303.69,"high":313.83,"low":302.57,"open":313,"volume":1720300},{"timestamp":1592487000,"date":"2020-06-18","index":3246,"close":302.98,"high":305.66,"low":299,"open":303.99,"volume":1573700},{"timestamp":1592573400,"date":"2020-06-19","index":3247,"close":297.38,"high":307.01,"low":295.29,"open":306.98,"volume":2299800},{"timestamp":1592832600,"date":"2020-06-22","index":3248,"close":304.69,"high":306.57,"low":293.85,"open":298.01,"volume":1580300},{"timestamp":1592919000,"date":"2020-06-23","index":3249,"close":301.16,"high":310.21,"low":300.73,"open":308.01,"volume":1392100},{"timestamp":1593005400,"date":"2020-06-24","index":3250,"close":295.22,"high":303.15,"low":290.52,"open":299.48,"volume":1595000},{"timestamp":1593091800,"date":"2020-06-25","index":3251,"close":295.13,"high":295.26,"low":288.5,"open":294.3,"volume":1268000}]},{"date":"2020-03-26","estimated":2.24,"reported":2.28,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":3177,"close":193.74,"high":201.49,"low":191.39,"open":199.39,"volume":2114700},{"timestamp":1584019800,"date":"2020-03-12","index":3178,"close":169.13,"high":180.33,"low":167.33,"open":179.45,"volume":3906800},{"timestamp":1584106200,"date":"2020-03-13","index":3179,"close":176.75,"high":176.79,"low":162.32,"open":175.9,"volume":2933300},{"timestamp":1584365400,"date":"2020-03-16","index":3180,"close":138.98,"high":155.89,"low":138.29,"open":155.49,"volume":4568200},{"timestamp":1584451800,"date":"2020-03-17","index":3181,"close":144.88,"high":156.8,"low":136.09,"open":141.7,"volume":3764700},{"timestamp":1584538200,"date":"2020-03-18","index":3182,"close":140.36,"high":140.64,"low":128.85,"open":135.12,"volume":3809600},{"timestamp":1584624600,"date":"2020-03-19","index":3183,"close":154.86,"high":162.78,"low":136.33,"open":136.33,"volume":2989600},{"timestamp":1584711000,"date":"2020-03-20","index":3184,"close":165.01,"high":182.53,"low":162.6,"open":163.51,"volume":5338000},{"timestamp":1584970200,"date":"2020-03-23","index":3185,"close":172.3,"high":180.36,"low":165.05,"open":165.55,"volume":4267500},{"timestamp":1585056600,"date":"2020-03-24","index":3186,"close":192.74,"high":194.9,"low":180.1,"open":183.25,"volume":2912900},{"timestamp":1585143000,"date":"2020-03-25","index":3187,"close":193.62,"high":202.86,"low":192.43,"open":195.5,"volume":3336400}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":3188,"close":200.8,"high":202.84,"low":189.05,"open":197.05,"volume":4117800},{"timestamp":1585315800,"date":"2020-03-27","index":3189,"close":188.84,"high":195.55,"low":184.06,"open":192.5,"volume":3572100},{"timestamp":1585575000,"date":"2020-03-30","index":3190,"close":193.94,"high":196.96,"low":183.03,"open":188.5,"volume":2197800},{"timestamp":1585661400,"date":"2020-03-31","index":3191,"close":189.55,"high":194.2,"low":188.19,"open":193.03,"volume":2027200},{"timestamp":1585747800,"date":"2020-04-01","index":3192,"close":183.5,"high":187.28,"low":181.53,"open":181.53,"volume":1767800},{"timestamp":1585834200,"date":"2020-04-02","index":3193,"close":185.49,"high":185.5,"low":177.77,"open":182,"volume":2311300},{"timestamp":1585920600,"date":"2020-04-03","index":3194,"close":181.25,"high":184.77,"low":179.1,"open":184.71,"volume":2208300},{"timestamp":1586179800,"date":"2020-04-06","index":3195,"close":194.95,"high":195.7,"low":185.75,"open":188.22,"volume":2479100},{"timestamp":1586266200,"date":"2020-04-07","index":3196,"close":194.92,"high":203.44,"low":194.7,"open":202.48,"volume":2228500},{"timestamp":1586352600,"date":"2020-04-08","index":3197,"close":196.01,"high":200.5,"low":194.33,"open":196.8,"volume":1243300},{"timestamp":1586439000,"date":"2020-04-09","index":3198,"close":203.51,"high":206,"low":198.48,"open":199.64,"volume":1898300}]},{"date":"2019-12-11","estimated":0.93,"reported":0.96,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":3105,"close":222.16,"high":226.66,"low":222,"open":222.03,"volume":1812900},{"timestamp":1574778600,"date":"2019-11-26","index":3106,"close":222.84,"high":225.01,"low":220.25,"open":223.26,"volume":1522000},{"timestamp":1574865000,"date":"2019-11-27","index":3107,"close":228.83,"high":229.65,"low":223.04,"open":223.89,"volume":1772500},{"timestamp":1575037800,"date":"2019-11-29","index":3108,"close":225.69,"high":228.84,"low":225.57,"open":228.74,"volume":783500},{"timestamp":1575297000,"date":"2019-12-02","index":3109,"close":225.53,"high":227,"low":222.81,"open":226.25,"volume":1420100},{"timestamp":1575383400,"date":"2019-12-03","index":3110,"close":223.19,"high":223.99,"low":220.9,"open":222.57,"volume":1465000},{"timestamp":1575469800,"date":"2019-12-04","index":3111,"close":225.58,"high":226.33,"low":223.48,"open":225,"volume":1555500},{"timestamp":1575556200,"date":"2019-12-05","index":3112,"close":230.79,"high":230.82,"low":226.28,"open":227.5,"volume":1388900},{"timestamp":1575642600,"date":"2019-12-06","index":3113,"close":229.38,"high":233.12,"low":229.06,"open":232.56,"volume":1921700},{"timestamp":1575901800,"date":"2019-12-09","index":3114,"close":230.88,"high":233.53,"low":230.23,"open":232.03,"volume":2131300},{"timestamp":1575988200,"date":"2019-12-10","index":3115,"close":229.65,"high":231.7,"low":227.07,"open":231.67,"volume":2920200}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":3116,"close":233.19,"high":235.5,"low":228,"open":229.9,"volume":5272000},{"timestamp":1576161000,"date":"2019-12-12","index":3117,"close":224.47,"high":228.82,"low":218.18,"open":226.05,"volume":11270200},{"timestamp":1576247400,"date":"2019-12-13","index":3118,"close":223.55,"high":225.5,"low":218.81,"open":220.43,"volume":5234700},{"timestamp":1576506600,"date":"2019-12-16","index":3119,"close":225.35,"high":227.32,"low":223.76,"open":224.72,"volume":2771000},{"timestamp":1576593000,"date":"2019-12-17","index":3120,"close":222.98,"high":226.44,"low":221.46,"open":225.83,"volume":2310300},{"timestamp":1576679400,"date":"2019-12-18","index":3121,"close":224.31,"high":225.6,"low":223.3,"open":223.97,"volume":2071200},{"timestamp":1576765800,"date":"2019-12-19","index":3122,"close":224.13,"high":224.75,"low":222.27,"open":223.79,"volume":1808600},{"timestamp":1576852200,"date":"2019-12-20","index":3123,"close":230.29,"high":230.57,"low":224.39,"open":224.69,"volume":3295500},{"timestamp":1577111400,"date":"2019-12-23","index":3124,"close":228.13,"high":231.14,"low":227.07,"open":230.8,"volume":1453000},{"timestamp":1577197800,"date":"2019-12-24","index":3125,"close":229.03,"high":229.41,"low":227.11,"open":228.47,"volume":613600},{"timestamp":1577370600,"date":"2019-12-26","index":3126,"close":231.17,"high":233.42,"low":229.31,"open":229.39,"volume":1790500}]},{"date":"2019-09-05","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":3037,"close":179.67,"high":180.6,"low":177.24,"open":178.84,"volume":1039200},{"timestamp":1566394200,"date":"2019-08-21","index":3038,"close":183.33,"high":183.53,"low":179.91,"open":182,"volume":971300},{"timestamp":1566480600,"date":"2019-08-22","index":3039,"close":183.97,"high":185.12,"low":180.78,"open":183.88,"volume":1070600},{"timestamp":1566567000,"date":"2019-08-23","index":3040,"close":180.03,"high":184.12,"low":178.83,"open":183,"volume":1654100},{"timestamp":1566826200,"date":"2019-08-26","index":3041,"close":182.35,"high":182.98,"low":180.16,"open":182.98,"volume":805400},{"timestamp":1566912600,"date":"2019-08-27","index":3042,"close":180.11,"high":183.8,"low":179.8,"open":182.95,"volume":1428400},{"timestamp":1566999000,"date":"2019-08-28","index":3043,"close":182.7,"high":183.08,"low":178.53,"open":179.25,"volume":893100},{"timestamp":1567085400,"date":"2019-08-29","index":3044,"close":186.06,"high":187.2,"low":184.16,"open":184.83,"volume":1423100},{"timestamp":1567171800,"date":"2019-08-30","index":3045,"close":184.67,"high":187.74,"low":182.59,"open":187.48,"volume":1239900},{"timestamp":1567517400,"date":"2019-09-03","index":3046,"close":179.54,"high":184.26,"low":178.26,"open":183.53,"volume":2558300},{"timestamp":1567603800,"date":"2019-09-04","index":3047,"close":180.7,"high":181.86,"low":179.99,"open":180.65,"volume":2098900}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":3048,"close":188.41,"high":188.95,"low":183.88,"open":184,"volume":5871700},{"timestamp":1567776600,"date":"2019-09-06","index":3049,"close":203.14,"high":204.44,"low":197.75,"open":197.79,"volume":10969400},{"timestamp":1568035800,"date":"2019-09-09","index":3050,"close":194.39,"high":203.76,"low":194.06,"open":203.51,"volume":3878600},{"timestamp":1568122200,"date":"2019-09-10","index":3051,"close":193.26,"high":194.29,"low":190.9,"open":194.29,"volume":2538300},{"timestamp":1568208600,"date":"2019-09-11","index":3052,"close":196.41,"high":198.78,"low":192,"open":193.02,"volume":2173600},{"timestamp":1568295000,"date":"2019-09-12","index":3053,"close":198.73,"high":201.55,"low":196.88,"open":198.17,"volume":2322500},{"timestamp":1568381400,"date":"2019-09-13","index":3054,"close":195.18,"high":199.42,"low":194.86,"open":198.8,"volume":1512700},{"timestamp":1568640600,"date":"2019-09-16","index":3055,"close":193.7,"high":194.91,"low":192.12,"open":194.16,"volume":1310800},{"timestamp":1568727000,"date":"2019-09-17","index":3056,"close":195.47,"high":197.33,"low":193.38,"open":193.5,"volume":1201900},{"timestamp":1568813400,"date":"2019-09-18","index":3057,"close":195.36,"high":197.16,"low":192.65,"open":195.46,"volume":1410500},{"timestamp":1568899800,"date":"2019-09-19","index":3058,"close":193.61,"high":196.06,"low":193.17,"open":195.7,"volume":1319300}]}]
+[{"date":"2025-06-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-19","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-29","estimated":2.97,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":2.39,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":2.38,"reported":2.54,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":4232,"close":327.07,"high":334.21,"low":323.66,"open":334.21,"volume":3629200},{"timestamp":1716298200,"date":"2024-05-21","index":4233,"close":322.98,"high":328.29,"low":322.15,"open":327.35,"volume":2225100},{"timestamp":1716384600,"date":"2024-05-22","index":4234,"close":299.63,"high":307.92,"low":295.74,"open":306.91,"volume":8918100},{"timestamp":1716471000,"date":"2024-05-23","index":4235,"close":299.74,"high":303.66,"low":295.28,"open":299.65,"volume":3824400},{"timestamp":1716557400,"date":"2024-05-24","index":4236,"close":303.01,"high":306.92,"low":299.74,"open":301.53,"volume":2282200},{"timestamp":1716903000,"date":"2024-05-28","index":4237,"close":295.25,"high":304.42,"low":293.03,"open":304,"volume":2845600},{"timestamp":1716989400,"date":"2024-05-29","index":4238,"close":298.54,"high":301.45,"low":293.36,"open":294,"volume":2604500},{"timestamp":1717075800,"date":"2024-05-30","index":4239,"close":302.9,"high":307.38,"low":299,"open":299.84,"volume":2639400},{"timestamp":1717162200,"date":"2024-05-31","index":4240,"close":311.99,"high":313.33,"low":306.7,"open":307.91,"volume":4260700},{"timestamp":1717421400,"date":"2024-06-03","index":4241,"close":306.62,"high":314.13,"low":305.79,"open":311.26,"volume":2098500},{"timestamp":1717507800,"date":"2024-06-04","index":4242,"close":306.78,"high":309.28,"low":301.34,"open":303.9,"volume":2151200}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":4243,"close":308.27,"high":308.76,"low":301.05,"open":308.76,"volume":6609400},{"timestamp":1717680600,"date":"2024-06-06","index":4244,"close":323.03,"high":337.76,"low":314.65,"open":337.01,"volume":12294700},{"timestamp":1717767000,"date":"2024-06-07","index":4245,"close":317.86,"high":329.73,"low":316.26,"open":321.19,"volume":4031400},{"timestamp":1718026200,"date":"2024-06-10","index":4246,"close":318.26,"high":322.03,"low":314.01,"open":314.66,"volume":2133400},{"timestamp":1718112600,"date":"2024-06-11","index":4247,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222401,"date":"2024-06-12","index":4248,"close":309.81,"high":321.95,"low":307.88,"open":321.89,"volume":2648602},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-21","estimated":5,"reported":5.29,"pre":[{"timestamp":1709735400,"date":"2024-03-06","index":4180,"close":448.54,"high":452.66,"low":443.52,"open":451.99,"volume":941300},{"timestamp":1709821800,"date":"2024-03-07","index":4181,"close":457.28,"high":461,"low":449.03,"open":449.03,"volume":1078300},{"timestamp":1709908200,"date":"2024-03-08","index":4182,"close":460.39,"high":465.42,"low":457.29,"open":461.27,"volume":754700},{"timestamp":1710163800,"date":"2024-03-11","index":4183,"close":457.76,"high":461.53,"low":453.67,"open":461.53,"volume":729700},{"timestamp":1710250200,"date":"2024-03-12","index":4184,"close":465.28,"high":467.86,"low":458.56,"open":459.48,"volume":841200},{"timestamp":1710336600,"date":"2024-03-13","index":4185,"close":465.55,"high":471.72,"low":465.37,"open":467.93,"volume":799700},{"timestamp":1710423000,"date":"2024-03-14","index":4186,"close":470.01,"high":472.06,"low":462.75,"open":472.06,"volume":1316800},{"timestamp":1710509400,"date":"2024-03-15","index":4187,"close":464.94,"high":470.67,"low":463.16,"open":467.12,"volume":1678100},{"timestamp":1710768600,"date":"2024-03-18","index":4188,"close":459.57,"high":469.69,"low":459.48,"open":465.92,"volume":1261300},{"timestamp":1710855000,"date":"2024-03-19","index":4189,"close":467.27,"high":467.86,"low":454.23,"open":457.69,"volume":1428900},{"timestamp":1710941400,"date":"2024-03-20","index":4190,"close":469.05,"high":469.79,"low":461.92,"open":467.34,"volume":1627800}],"post":[{"timestamp":1711027800,"date":"2024-03-21","index":4191,"close":478.84,"high":480.94,"low":469,"open":472,"volume":4022000},{"timestamp":1711114200,"date":"2024-03-22","index":4192,"close":403.19,"high":418.7,"low":387.11,"open":416.25,"volume":19659900},{"timestamp":1711373400,"date":"2024-03-25","index":4193,"close":388.9,"high":405.09,"low":387.05,"open":405.09,"volume":5122900},{"timestamp":1711459800,"date":"2024-03-26","index":4194,"close":386.14,"high":395.27,"low":385.88,"open":393.59,"volume":2881700},{"timestamp":1711546200,"date":"2024-03-27","index":4195,"close":389.46,"high":394.46,"low":386.47,"open":387.08,"volume":2340500},{"timestamp":1711632600,"date":"2024-03-28","index":4196,"close":390.65,"high":394.32,"low":390.07,"open":390.5,"volume":1699100},{"timestamp":1711978200,"date":"2024-04-01","index":4197,"close":385.2,"high":394,"low":384.02,"open":393.55,"volume":1827500},{"timestamp":1712064600,"date":"2024-04-02","index":4198,"close":378.06,"high":381.64,"low":376.14,"open":380,"volume":2137700},{"timestamp":1712151000,"date":"2024-04-03","index":4199,"close":374.01,"high":379.9,"low":373.81,"open":378.68,"volume":1550800},{"timestamp":1712237400,"date":"2024-04-04","index":4200,"close":357.56,"high":373.34,"low":356.75,"open":373,"volume":4717600},{"timestamp":1712323800,"date":"2024-04-05","index":4201,"close":356.87,"high":360.82,"low":355.23,"open":357.9,"volume":1808200}]},{"date":"2023-12-07","estimated":2.28,"reported":2.53,"pre":[{"timestamp":1700577000,"date":"2023-11-21","index":4109,"close":430.37,"high":431.92,"low":425.75,"open":426.65,"volume":867400},{"timestamp":1700663400,"date":"2023-11-22","index":4110,"close":428.63,"high":435.07,"low":428.19,"open":430.82,"volume":800600},{"timestamp":1700836200,"date":"2023-11-24","index":4111,"close":431.76,"high":432.27,"low":426.35,"open":428.3,"volume":401700},{"timestamp":1701095400,"date":"2023-11-27","index":4112,"close":435.67,"high":437.81,"low":430.05,"open":430.05,"volume":1074800},{"timestamp":1701181800,"date":"2023-11-28","index":4113,"close":427.73,"high":436.66,"low":427.09,"open":435.57,"volume":1353900},{"timestamp":1701268200,"date":"2023-11-29","index":4114,"close":438.35,"high":439.76,"low":428.6,"open":429.2,"volume":1658800},{"timestamp":1701354600,"date":"2023-11-30","index":4115,"close":446.8,"high":448.73,"low":438.6,"open":439.77,"volume":2372000},{"timestamp":1701441000,"date":"2023-12-01","index":4116,"close":466.61,"high":467.63,"low":447.6,"open":447.6,"volume":2454900},{"timestamp":1701700200,"date":"2023-12-04","index":4117,"close":460.76,"high":463.37,"low":452.23,"open":459.2,"volume":2637100},{"timestamp":1701786600,"date":"2023-12-05","index":4118,"close":456.93,"high":462.27,"low":452.53,"open":454.76,"volume":1793500},{"timestamp":1701873000,"date":"2023-12-06","index":4119,"close":460.67,"high":464.06,"low":458.27,"open":459.28,"volume":1387200}],"post":[{"timestamp":1701959400,"date":"2023-12-07","index":4120,"close":464.67,"high":466.63,"low":460.6,"open":460.67,"volume":3243500},{"timestamp":1702045800,"date":"2023-12-08","index":4121,"close":489.64,"high":493.8,"low":448.81,"open":455.88,"volume":7136900},{"timestamp":1702305000,"date":"2023-12-11","index":4122,"close":502.74,"high":507.44,"low":490,"open":493.95,"volume":2799000},{"timestamp":1702391400,"date":"2023-12-12","index":4123,"close":503.65,"high":504.4,"low":495.68,"open":503,"volume":1717100},{"timestamp":1702477800,"date":"2023-12-13","index":4124,"close":504.5,"high":508.43,"low":494.09,"open":502.83,"volume":1698900},{"timestamp":1702564200,"date":"2023-12-14","index":4125,"close":489.3,"high":505.63,"low":487.19,"open":505.06,"volume":2649600},{"timestamp":1702650600,"date":"2023-12-15","index":4126,"close":491.46,"high":492.19,"low":483.81,"open":486.46,"volume":2676900},{"timestamp":1702909800,"date":"2023-12-18","index":4127,"close":501.63,"high":501.72,"low":488.42,"open":490.01,"volume":1230600},{"timestamp":1702996200,"date":"2023-12-19","index":4128,"close":506.86,"high":509.33,"low":502.83,"open":503.58,"volume":1174800},{"timestamp":1703082600,"date":"2023-12-20","index":4129,"close":505.15,"high":511.6,"low":503.95,"open":504.51,"volume":1063000},{"timestamp":1703169000,"date":"2023-12-21","index":4130,"close":511.03,"high":511.27,"low":505.51,"open":507.86,"volume":896600}]},{"date":"2023-08-31","estimated":2.54,"reported":2.68,"pre":[{"timestamp":1692192600,"date":"2023-08-16","index":4041,"close":381.16,"high":389.78,"low":381.08,"open":384.78,"volume":743500},{"timestamp":1692279000,"date":"2023-08-17","index":4042,"close":376.3,"high":384.02,"low":376.04,"open":383.85,"volume":831400},{"timestamp":1692365400,"date":"2023-08-18","index":4043,"close":381.29,"high":382.65,"low":371.45,"open":372.59,"volume":945500},{"timestamp":1692624600,"date":"2023-08-21","index":4044,"close":384.9,"high":385.74,"low":381.34,"open":382.95,"volume":1009200},{"timestamp":1692711000,"date":"2023-08-22","index":4045,"close":379.42,"high":381.53,"low":373.54,"open":380.6,"volume":1122900},{"timestamp":1692797400,"date":"2023-08-23","index":4046,"close":377.71,"high":379.33,"low":368.83,"open":374.96,"volume":1411400},{"timestamp":1692883800,"date":"2023-08-24","index":4047,"close":360.22,"high":379.41,"low":359.81,"open":379.41,"volume":2347100},{"timestamp":1692970200,"date":"2023-08-25","index":4048,"close":365.59,"high":367.39,"low":360.42,"open":362.06,"volume":1138400},{"timestamp":1693229400,"date":"2023-08-28","index":4049,"close":365.84,"high":367.99,"low":362.97,"open":367.09,"volume":1191300},{"timestamp":1693315800,"date":"2023-08-29","index":4050,"close":374.73,"high":375.87,"low":363.35,"open":365.01,"volume":1260300},{"timestamp":1693402200,"date":"2023-08-30","index":4051,"close":376.73,"high":379,"low":373.5,"open":378.87,"volume":1175800}],"post":[{"timestamp":1693488600,"date":"2023-08-31","index":4052,"close":381.26,"high":382.89,"low":378.5,"open":379.27,"volume":3328500},{"timestamp":1693575000,"date":"2023-09-01","index":4053,"close":404.19,"high":406.75,"low":385.11,"open":393,"volume":5170400},{"timestamp":1693920600,"date":"2023-09-05","index":4054,"close":401.81,"high":406.94,"low":397.28,"open":400,"volume":1855900},{"timestamp":1694007000,"date":"2023-09-06","index":4055,"close":399,"high":404.47,"low":396.77,"open":400.71,"volume":990000},{"timestamp":1694093400,"date":"2023-09-07","index":4056,"close":398.99,"high":400.84,"low":396.01,"open":397.52,"volume":830300},{"timestamp":1694179800,"date":"2023-09-08","index":4057,"close":396.36,"high":401.38,"low":395.51,"open":401.05,"volume":665600},{"timestamp":1694439000,"date":"2023-09-11","index":4058,"close":397.44,"high":399.31,"low":392.77,"open":396.36,"volume":764200},{"timestamp":1694525400,"date":"2023-09-12","index":4059,"close":388.12,"high":400.43,"low":387.18,"open":396.27,"volume":1102000},{"timestamp":1694611800,"date":"2023-09-13","index":4060,"close":388.97,"high":392.98,"low":385.56,"open":386.67,"volume":898600},{"timestamp":1694698200,"date":"2023-09-14","index":4061,"close":388.74,"high":394.18,"low":384.31,"open":394.18,"volume":914200},{"timestamp":1694784600,"date":"2023-09-15","index":4062,"close":389.93,"high":390,"low":383.67,"open":388.9,"volume":1411000}]},{"date":"2023-06-01","estimated":1.98,"reported":2.28,"pre":[{"timestamp":1684243800,"date":"2023-05-16","index":3978,"close":371.52,"high":372.88,"low":367.55,"open":372.16,"volume":1509200},{"timestamp":1684330200,"date":"2023-05-17","index":3979,"close":372.22,"high":373.24,"low":367.35,"open":371.3,"volume":1377200},{"timestamp":1684416600,"date":"2023-05-18","index":3980,"close":378.7,"high":379.35,"low":371.15,"open":371.9,"volume":1223100},{"timestamp":1684503000,"date":"2023-05-19","index":3981,"close":368.53,"high":375.21,"low":365.11,"open":375.21,"volume":1566400},{"timestamp":1684762200,"date":"2023-05-22","index":3982,"close":363.12,"high":367.84,"low":356.65,"open":366.93,"volume":1830800},{"timestamp":1684848600,"date":"2023-05-23","index":3983,"close":353.86,"high":362.99,"low":352.45,"open":362.4,"volume":1589000},{"timestamp":1684935000,"date":"2023-05-24","index":3984,"close":344.58,"high":353.97,"low":343.42,"open":353.86,"volume":2117600},{"timestamp":1685021400,"date":"2023-05-25","index":3985,"close":342.34,"high":346.53,"low":340.95,"open":343.09,"volume":1415000},{"timestamp":1685107800,"date":"2023-05-26","index":3986,"close":340.26,"high":344.39,"low":339.49,"open":342.34,"volume":1789800},{"timestamp":1685453400,"date":"2023-05-30","index":3987,"close":336.64,"high":343.38,"low":335.35,"open":341.02,"volume":2531700},{"timestamp":1685539800,"date":"2023-05-31","index":3988,"close":331.93,"high":335.99,"low":329.12,"open":335.39,"volume":3735200}],"post":[{"timestamp":1685626200,"date":"2023-06-01","index":3989,"close":328.35,"high":334.68,"low":326.93,"open":330.91,"volume":4166100},{"timestamp":1685712600,"date":"2023-06-02","index":3990,"close":365.44,"high":386.33,"low":364.82,"open":378.23,"volume":9304500},{"timestamp":1685971800,"date":"2023-06-05","index":3991,"close":356.44,"high":363.64,"low":355.61,"open":363,"volume":3093000},{"timestamp":1686058200,"date":"2023-06-06","index":3992,"close":356.02,"high":361.61,"low":354.78,"open":357.9,"volume":1707900},{"timestamp":1686144600,"date":"2023-06-07","index":3993,"close":353.93,"high":358.4,"low":352.54,"open":355.09,"volume":1376400},{"timestamp":1686231000,"date":"2023-06-08","index":3994,"close":354.95,"high":355.27,"low":350.9,"open":354.02,"volume":1367200},{"timestamp":1686317400,"date":"2023-06-09","index":3995,"close":360.4,"high":360.5,"low":354.01,"open":355.49,"volume":1707000},{"timestamp":1686576600,"date":"2023-06-12","index":3996,"close":368.18,"high":368.8,"low":357.16,"open":362.18,"volume":1939900},{"timestamp":1686663000,"date":"2023-06-13","index":3997,"close":368.36,"high":370.53,"low":364.43,"open":370.25,"volume":1629500},{"timestamp":1686749400,"date":"2023-06-14","index":3998,"close":377.21,"high":378.76,"low":369.09,"open":370,"volume":1827900},{"timestamp":1686835800,"date":"2023-06-15","index":3999,"close":382.63,"high":383.2,"low":376.1,"open":377.21,"volume":1405700}]},{"date":"2023-03-28","estimated":4.26,"reported":4.4,"pre":[{"timestamp":1678714200,"date":"2023-03-13","index":3933,"close":292.9,"high":296.83,"low":288.53,"open":294.41,"volume":3388800},{"timestamp":1678800600,"date":"2023-03-14","index":3934,"close":295.1,"high":296.52,"low":291.5,"open":296.15,"volume":2805900},{"timestamp":1678887000,"date":"2023-03-15","index":3935,"close":293.23,"high":294.29,"low":286.58,"open":291.02,"volume":2055300},{"timestamp":1678973400,"date":"2023-03-16","index":3936,"close":297.4,"high":297.54,"low":289.14,"open":290.43,"volume":1667700},{"timestamp":1679059800,"date":"2023-03-17","index":3937,"close":294.74,"high":297.32,"low":289.94,"open":294.87,"volume":2517600},{"timestamp":1679319000,"date":"2023-03-20","index":3938,"close":293.45,"high":297.43,"low":289.81,"open":295.96,"volume":1621900},{"timestamp":1679405400,"date":"2023-03-21","index":3939,"close":298.81,"high":304.75,"low":296.46,"open":296.53,"volume":2369300},{"timestamp":1679491800,"date":"2023-03-22","index":3940,"close":303.73,"high":312.2,"low":300.78,"open":301.62,"volume":2457200},{"timestamp":1679578200,"date":"2023-03-23","index":3941,"close":308.22,"high":312.58,"low":304.19,"open":308.28,"volume":1517800},{"timestamp":1679664600,"date":"2023-03-24","index":3942,"close":313.45,"high":315.51,"low":306.59,"open":308.06,"volume":1506500},{"timestamp":1679923800,"date":"2023-03-27","index":3943,"close":317.22,"high":317.87,"low":310.41,"open":316.3,"volume":1817600}],"post":[{"timestamp":1680010200,"date":"2023-03-28","index":3944,"close":320.31,"high":321.25,"low":314.22,"open":319.61,"volume":5869000},{"timestamp":1680096600,"date":"2023-03-29","index":3945,"close":361.04,"high":370.25,"low":359.64,"open":366.25,"volume":11502000},{"timestamp":1680183000,"date":"2023-03-30","index":3946,"close":358.09,"high":368.14,"low":356.5,"open":365,"volume":2864900},{"timestamp":1680269400,"date":"2023-03-31","index":3947,"close":364.19,"high":364.49,"low":357.73,"open":360.05,"volume":2218000},{"timestamp":1680528600,"date":"2023-04-03","index":3948,"close":367.4,"high":367.52,"low":361.74,"open":364.19,"volume":1655600},{"timestamp":1680615000,"date":"2023-04-04","index":3949,"close":366.8,"high":370.26,"low":364.8,"open":366.59,"volume":1682200},{"timestamp":1680701400,"date":"2023-04-05","index":3950,"close":364.81,"high":371.26,"low":362.76,"open":367.64,"volume":1437900},{"timestamp":1680787800,"date":"2023-04-06","index":3951,"close":364.33,"high":365.59,"low":359.64,"open":362.22,"volume":1322000},{"timestamp":1681133400,"date":"2023-04-10","index":3952,"close":363.37,"high":364.67,"low":361.17,"open":361.47,"volume":972200},{"timestamp":1681219800,"date":"2023-04-11","index":3953,"close":365.81,"high":368.94,"low":361.8,"open":362.75,"volume":1329300},{"timestamp":1681306200,"date":"2023-04-12","index":3954,"close":363.54,"high":370,"low":363.11,"open":370,"volume":1092900}]},{"date":"2022-12-08","estimated":1.97,"reported":2,"pre":[{"timestamp":1669127400,"date":"2022-11-22","index":3859,"close":355.64,"high":355.87,"low":346.66,"open":351.79,"volume":901800},{"timestamp":1669213800,"date":"2022-11-23","index":3860,"close":360.53,"high":362.11,"low":353.08,"open":355.38,"volume":824100},{"timestamp":1669386600,"date":"2022-11-25","index":3861,"close":361.16,"high":362.28,"low":358.76,"open":359.45,"volume":523400},{"timestamp":1669645800,"date":"2022-11-28","index":3862,"close":363.28,"high":368.14,"low":361.33,"open":361.76,"volume":1099700},{"timestamp":1669732200,"date":"2022-11-29","index":3863,"close":363.32,"high":368.09,"low":361.43,"open":363.39,"volume":932800},{"timestamp":1669818600,"date":"2022-11-30","index":3864,"close":380.31,"high":380.87,"low":362.65,"open":364.57,"volume":2269800},{"timestamp":1669905000,"date":"2022-12-01","index":3865,"close":381.82,"high":386.45,"low":377.89,"open":380.31,"volume":1236300},{"timestamp":1669991400,"date":"2022-12-02","index":3866,"close":385.99,"high":386.7,"low":375.2,"open":375.51,"volume":1180800},{"timestamp":1670250600,"date":"2022-12-05","index":3867,"close":381.13,"high":384.14,"low":374.76,"open":384.14,"volume":1699600},{"timestamp":1670337000,"date":"2022-12-06","index":3868,"close":370,"high":382.08,"low":366.39,"open":380.6,"volume":1199400},{"timestamp":1670423400,"date":"2022-12-07","index":3869,"close":372.33,"high":377.01,"low":369.98,"open":371.23,"volume":1387000}],"post":[{"timestamp":1670509800,"date":"2022-12-08","index":3870,"close":374.51,"high":377.2,"low":368.44,"open":374.99,"volume":3344100},{"timestamp":1670596200,"date":"2022-12-09","index":3871,"close":326.39,"high":349,"low":323.15,"open":344.13,"volume":9306000},{"timestamp":1670855400,"date":"2022-12-12","index":3872,"close":328.23,"high":328.5,"low":319,"open":325.24,"volume":4119800},{"timestamp":1670941800,"date":"2022-12-13","index":3873,"close":326.27,"high":339.81,"low":321.5,"open":338,"volume":2618500},{"timestamp":1671028200,"date":"2022-12-14","index":3874,"close":333.33,"high":337.27,"low":326,"open":326.27,"volume":2816600},{"timestamp":1671114600,"date":"2022-12-15","index":3875,"close":325.21,"high":331.49,"low":325,"open":327.1,"volume":2073000},{"timestamp":1671201000,"date":"2022-12-16","index":3876,"close":321.24,"high":326.5,"low":318.19,"open":322.07,"volume":2170500},{"timestamp":1671460200,"date":"2022-12-19","index":3877,"close":316.92,"high":321.31,"low":316.51,"open":321.31,"volume":1247600},{"timestamp":1671546600,"date":"2022-12-20","index":3878,"close":307.12,"high":315.55,"low":306.38,"open":315,"volume":2354200},{"timestamp":1671633000,"date":"2022-12-21","index":3879,"close":316.74,"high":320.43,"low":311.56,"open":317.91,"volume":2324900},{"timestamp":1671719400,"date":"2022-12-22","index":3880,"close":312.93,"high":314.49,"low":308.69,"open":313.02,"volume":1499300}]},{"date":"2022-09-01","estimated":1.87,"reported":2.2,"pre":[{"timestamp":1660743000,"date":"2022-08-17","index":3791,"close":329.8,"high":332.5,"low":324.51,"open":327.53,"volume":772600},{"timestamp":1660829400,"date":"2022-08-18","index":3792,"close":333.42,"high":334.96,"low":328.51,"open":330.57,"volume":834100},{"timestamp":1660915800,"date":"2022-08-19","index":3793,"close":322.47,"high":329.02,"low":321.32,"open":328.48,"volume":935200},{"timestamp":1661175000,"date":"2022-08-22","index":3794,"close":315.22,"high":321.49,"low":313.52,"open":317.12,"volume":892200},{"timestamp":1661261400,"date":"2022-08-23","index":3795,"close":315.93,"high":322.55,"low":314.69,"open":315.35,"volume":689300},{"timestamp":1661347800,"date":"2022-08-24","index":3796,"close":317.84,"high":321.02,"low":313.26,"open":315.1,"volume":551800},{"timestamp":1661434200,"date":"2022-08-25","index":3797,"close":323.36,"high":323.59,"low":317.04,"open":319.22,"volume":603200},{"timestamp":1661520600,"date":"2022-08-26","index":3798,"close":311.31,"high":324.9,"low":310.14,"open":323.2,"volume":1111600},{"timestamp":1661779800,"date":"2022-08-29","index":3799,"close":307.5,"high":311.97,"low":303.66,"open":304.98,"volume":1165100},{"timestamp":1661866200,"date":"2022-08-30","index":3800,"close":307.07,"high":312,"low":302.5,"open":311.36,"volume":1179200},{"timestamp":1661952600,"date":"2022-08-31","index":3801,"close":299.96,"high":310.49,"low":295.54,"open":307.96,"volume":1915300}],"post":[{"timestamp":1662039000,"date":"2022-09-01","index":3802,"close":294.45,"high":294.88,"low":283.31,"open":293.97,"volume":3495300},{"timestamp":1662125400,"date":"2022-09-02","index":3803,"close":314.17,"high":329.64,"low":311.12,"open":326.4,"volume":8780300},{"timestamp":1662471000,"date":"2022-09-06","index":3804,"close":327.81,"high":328.58,"low":312.39,"open":313.9,"volume":3921500},{"timestamp":1662557400,"date":"2022-09-07","index":3805,"close":336.87,"high":339.75,"low":324.46,"open":329.2,"volume":2616300},{"timestamp":1662643800,"date":"2022-09-08","index":3806,"close":345.79,"high":346.02,"low":332.91,"open":334.64,"volume":2206700},{"timestamp":1662730200,"date":"2022-09-09","index":3807,"close":348.65,"high":355.59,"low":347.5,"open":348.45,"volume":2188100},{"timestamp":1662989400,"date":"2022-09-12","index":3808,"close":352.74,"high":353.26,"low":348.06,"open":349,"volume":1217400},{"timestamp":1663075800,"date":"2022-09-13","index":3809,"close":337.32,"high":346.21,"low":335.37,"open":342.95,"volume":1436400},{"timestamp":1663162200,"date":"2022-09-14","index":3810,"close":342.92,"high":343.37,"low":335.39,"open":339.04,"volume":1414300},{"timestamp":1663248600,"date":"2022-09-15","index":3811,"close":338.6,"high":345.1,"low":336.57,"open":341.17,"volume":1065700},{"timestamp":1663335000,"date":"2022-09-16","index":3812,"close":333.24,"high":336.56,"low":330.16,"open":331.85,"volume":1520400}]},{"date":"2022-06-02","estimated":1.43,"reported":1.48,"pre":[{"timestamp":1652794200,"date":"2022-05-17","index":3728,"close":305.48,"high":316.49,"low":300.77,"open":314.88,"volume":1223600},{"timestamp":1652880600,"date":"2022-05-18","index":3729,"close":272.52,"high":296.01,"low":268.36,"open":296,"volume":2832100},{"timestamp":1652967000,"date":"2022-05-19","index":3730,"close":271.22,"high":278.71,"low":264.24,"open":267.7,"volume":1971100},{"timestamp":1653053400,"date":"2022-05-20","index":3731,"close":274.04,"high":280.86,"low":263.2,"open":279.89,"volume":1846700},{"timestamp":1653312600,"date":"2022-05-23","index":3732,"close":272.84,"high":273.36,"low":265.53,"open":269.92,"volume":1312100},{"timestamp":1653399000,"date":"2022-05-24","index":3733,"close":257.51,"high":267.17,"low":253.07,"open":266.4,"volume":1861500},{"timestamp":1653485400,"date":"2022-05-25","index":3734,"close":260.66,"high":264.6,"low":251.51,"open":254.88,"volume":2576400},{"timestamp":1653571800,"date":"2022-05-26","index":3735,"close":287.48,"high":289.47,"low":275.49,"open":276.43,"volume":2340000},{"timestamp":1653658200,"date":"2022-05-27","index":3736,"close":293.65,"high":297.56,"low":288.82,"open":288.82,"volume":1852600},{"timestamp":1654003800,"date":"2022-05-31","index":3737,"close":292.69,"high":298.19,"low":289.03,"open":296.36,"volume":2958000},{"timestamp":1654090200,"date":"2022-06-01","index":3738,"close":289.96,"high":299.7,"low":286.87,"open":297.85,"volume":2197000}],"post":[{"timestamp":1654176600,"date":"2022-06-02","index":3739,"close":302.58,"high":303.24,"low":286.7,"open":290.55,"volume":4300700},{"timestamp":1654263000,"date":"2022-06-03","index":3740,"close":300.8,"high":305.81,"low":293.57,"open":303.45,"volume":3997300},{"timestamp":1654522200,"date":"2022-06-06","index":3741,"close":301.62,"high":308.42,"low":296.6,"open":305,"volume":1850900},{"timestamp":1654608600,"date":"2022-06-07","index":3742,"close":306.19,"high":307.86,"low":294.68,"open":295,"volume":1285500},{"timestamp":1654695000,"date":"2022-06-08","index":3743,"close":307.77,"high":312.9,"low":304.32,"open":306.55,"volume":954200},{"timestamp":1654781400,"date":"2022-06-09","index":3744,"close":302.3,"high":309.44,"low":302.13,"open":303.81,"volume":867000},{"timestamp":1654867800,"date":"2022-06-10","index":3745,"close":291.6,"high":297.5,"low":290.07,"open":294.58,"volume":1184500},{"timestamp":1655127000,"date":"2022-06-13","index":3746,"close":278.58,"high":282.37,"low":273.34,"open":280.42,"volume":1750200},{"timestamp":1655213400,"date":"2022-06-14","index":3747,"close":280.5,"high":284.62,"low":276.58,"open":280.44,"volume":931000},{"timestamp":1655299800,"date":"2022-06-15","index":3748,"close":285.72,"high":290.12,"low":279.75,"open":283.21,"volume":955300},{"timestamp":1655386200,"date":"2022-06-16","index":3749,"close":271.34,"high":278.37,"low":267.78,"open":278.37,"volume":1269900}]},{"date":"2022-03-29","estimated":3.28,"reported":3.37,"pre":[{"timestamp":1647264600,"date":"2022-03-14","index":3683,"close":289.24,"high":293.76,"low":283,"open":290.67,"volume":1459100},{"timestamp":1647351000,"date":"2022-03-15","index":3684,"close":289.92,"high":293.01,"low":278,"open":284.13,"volume":1734300},{"timestamp":1647437400,"date":"2022-03-16","index":3685,"close":305.1,"high":306.39,"low":292.25,"open":297.12,"volume":1252200},{"timestamp":1647523800,"date":"2022-03-17","index":3686,"close":307.6,"high":309.77,"low":300.22,"open":304.03,"volume":858800},{"timestamp":1647610200,"date":"2022-03-18","index":3687,"close":316.93,"high":317.53,"low":304.75,"open":304.91,"volume":1272400},{"timestamp":1647869400,"date":"2022-03-21","index":3688,"close":308.22,"high":317.03,"low":303.5,"open":316.08,"volume":1043000},{"timestamp":1647955800,"date":"2022-03-22","index":3689,"close":315.03,"high":318.5,"low":311.71,"open":313.29,"volume":1181000},{"timestamp":1648042200,"date":"2022-03-23","index":3690,"close":310.42,"high":315.77,"low":308.18,"open":313.38,"volume":975100},{"timestamp":1648128600,"date":"2022-03-24","index":3691,"close":317.74,"high":317.83,"low":306.05,"open":310.54,"volume":1066500},{"timestamp":1648215000,"date":"2022-03-25","index":3692,"close":321.14,"high":321.84,"low":316.01,"open":319,"volume":1321400},{"timestamp":1648474200,"date":"2022-03-28","index":3693,"close":331.78,"high":334,"low":319.86,"open":320.22,"volume":2255500}],"post":[{"timestamp":1648560600,"date":"2022-03-29","index":3694,"close":343.97,"high":353.39,"low":336.07,"open":337,"volume":3157000},{"timestamp":1648647000,"date":"2022-03-30","index":3695,"close":376.92,"high":389.15,"low":358.57,"open":370,"volume":8082000},{"timestamp":1648733400,"date":"2022-03-31","index":3696,"close":365.23,"high":377,"low":364.91,"open":374.95,"volume":2232700},{"timestamp":1648819800,"date":"2022-04-01","index":3697,"close":367.44,"high":369.23,"low":362.7,"open":364.9,"volume":1360300},{"timestamp":1649079000,"date":"2022-04-04","index":3698,"close":384.18,"high":384.4,"low":368.25,"open":368.36,"volume":1812700},{"timestamp":1649165400,"date":"2022-04-05","index":3699,"close":378.99,"high":383.77,"low":372.28,"open":382.68,"volume":1497900},{"timestamp":1649251800,"date":"2022-04-06","index":3700,"close":371.83,"high":374.72,"low":365,"open":372,"volume":1472100},{"timestamp":1649338200,"date":"2022-04-07","index":3701,"close":379.23,"high":380.4,"low":368.76,"open":369.78,"volume":1265400},{"timestamp":1649424600,"date":"2022-04-08","index":3702,"close":369.46,"high":378.22,"low":369.08,"open":376.54,"volume":1268100},{"timestamp":1649683800,"date":"2022-04-11","index":3703,"close":368.74,"high":372.41,"low":361.11,"open":365.56,"volume":1269000},{"timestamp":1649770200,"date":"2022-04-12","index":3704,"close":376.16,"high":390.76,"low":372.46,"open":373.26,"volume":1787300}]},{"date":"2021-12-09","estimated":1.41,"reported":1.62,"pre":[{"timestamp":1637677800,"date":"2021-11-23","index":3608,"close":458.76,"high":465.39,"low":454.78,"open":460.71,"volume":600200},{"timestamp":1637764200,"date":"2021-11-24","index":3609,"close":457.86,"high":458.39,"low":446.58,"open":452.51,"volume":633500},{"timestamp":1637937000,"date":"2021-11-26","index":3610,"close":456.58,"high":462.11,"low":453.64,"open":460.18,"volume":418700},{"timestamp":1638196200,"date":"2021-11-29","index":3611,"close":463.26,"high":466.72,"low":455.5,"open":458.5,"volume":758900},{"timestamp":1638282600,"date":"2021-11-30","index":3612,"close":454.41,"high":468.77,"low":452.2,"open":463.19,"volume":1266300},{"timestamp":1638369000,"date":"2021-12-01","index":3613,"close":448.43,"high":467.98,"low":447.96,"open":459.55,"volume":892200},{"timestamp":1638455400,"date":"2021-12-02","index":3614,"close":450.68,"high":454,"low":441.4,"open":447.5,"volume":833000},{"timestamp":1638541800,"date":"2021-12-03","index":3615,"close":435.72,"high":454.94,"low":430.67,"open":453.43,"volume":1279200},{"timestamp":1638801000,"date":"2021-12-06","index":3616,"close":423.54,"high":436.54,"low":413.06,"open":435.72,"volume":1479900},{"timestamp":1638887400,"date":"2021-12-07","index":3617,"close":434.95,"high":442.5,"low":431.66,"open":434.97,"volume":1223400},{"timestamp":1638973800,"date":"2021-12-08","index":3618,"close":426,"high":436.38,"low":421.47,"open":434.95,"volume":1858600}],"post":[{"timestamp":1639060200,"date":"2021-12-09","index":3619,"close":416.92,"high":427.47,"low":415.84,"open":426.81,"volume":3002100},{"timestamp":1639146600,"date":"2021-12-10","index":3620,"close":409.58,"high":421.39,"low":402.32,"open":410,"volume":2641100},{"timestamp":1639405800,"date":"2021-12-13","index":3621,"close":403.75,"high":414.88,"low":401.48,"open":412.67,"volume":1142000},{"timestamp":1639492200,"date":"2021-12-14","index":3622,"close":395.09,"high":399.82,"low":391,"open":398.28,"volume":1431900},{"timestamp":1639578600,"date":"2021-12-15","index":3623,"close":402.48,"high":405,"low":385.15,"open":394.08,"volume":1901300},{"timestamp":1639665000,"date":"2021-12-16","index":3624,"close":390.62,"high":404.43,"low":386.45,"open":402.48,"volume":1718400},{"timestamp":1639751400,"date":"2021-12-17","index":3625,"close":384.66,"high":388.51,"low":378.5,"open":384.15,"volume":2066000},{"timestamp":1640010600,"date":"2021-12-20","index":3626,"close":370.57,"high":382.95,"low":366.45,"open":382.62,"volume":2210800},{"timestamp":1640097000,"date":"2021-12-21","index":3627,"close":383.31,"high":385.22,"low":375.07,"open":376.07,"volume":1664500},{"timestamp":1640183400,"date":"2021-12-22","index":3628,"close":388.79,"high":390.91,"low":383.52,"open":385.27,"volume":1104900},{"timestamp":1640269800,"date":"2021-12-23","index":3629,"close":391.56,"high":392.53,"low":383.47,"open":389.01,"volume":906600}]},{"date":"2021-09-08","estimated":1.19,"reported":1.65,"pre":[{"timestamp":1629725400,"date":"2021-08-23","index":3543,"close":404.36,"high":406.32,"low":396.56,"open":398.57,"volume":546300},{"timestamp":1629811800,"date":"2021-08-24","index":3544,"close":405.8,"high":406.83,"low":402,"open":403.5,"volume":491000},{"timestamp":1629898200,"date":"2021-08-25","index":3545,"close":408.32,"high":409.04,"low":402.65,"open":404.85,"volume":506100},{"timestamp":1629984600,"date":"2021-08-26","index":3546,"close":404.44,"high":408.54,"low":402,"open":408.54,"volume":469000},{"timestamp":1630071000,"date":"2021-08-27","index":3547,"close":405.97,"high":409.34,"low":402.83,"open":403.76,"volume":465800},{"timestamp":1630330200,"date":"2021-08-30","index":3548,"close":414.52,"high":417.85,"low":406.41,"open":406.44,"volume":857700},{"timestamp":1630416600,"date":"2021-08-31","index":3549,"close":400.17,"high":413.97,"low":397.36,"open":413.97,"volume":1275500},{"timestamp":1630503000,"date":"2021-09-01","index":3550,"close":395.53,"high":401.95,"low":393.68,"open":400.71,"volume":966300},{"timestamp":1630589400,"date":"2021-09-02","index":3551,"close":388.37,"high":398.85,"low":386.51,"open":398.24,"volume":884200},{"timestamp":1630675800,"date":"2021-09-03","index":3552,"close":388.33,"high":390.77,"low":385.12,"open":388.27,"volume":712300},{"timestamp":1631021400,"date":"2021-09-07","index":3553,"close":386.46,"high":394.95,"low":383.01,"open":394.88,"volume":1080300}],"post":[{"timestamp":1631107800,"date":"2021-09-08","index":3554,"close":380.85,"high":386.28,"low":376.37,"open":384.95,"volume":2878300},{"timestamp":1631194200,"date":"2021-09-09","index":3555,"close":420.71,"high":434.22,"low":420.27,"open":433.73,"volume":7789600},{"timestamp":1631280600,"date":"2021-09-10","index":3556,"close":425.58,"high":430.05,"low":417.09,"open":424,"volume":2150600},{"timestamp":1631539800,"date":"2021-09-13","index":3557,"close":425.12,"high":428.31,"low":418.99,"open":428.31,"volume":1244600},{"timestamp":1631626200,"date":"2021-09-14","index":3558,"close":420.5,"high":427.69,"low":419.39,"open":426.74,"volume":853700},{"timestamp":1631712600,"date":"2021-09-15","index":3559,"close":418.95,"high":421.02,"low":414.09,"open":420.94,"volume":818700},{"timestamp":1631799000,"date":"2021-09-16","index":3560,"close":426.44,"high":429.8,"low":417.21,"open":417.21,"volume":978600},{"timestamp":1631885400,"date":"2021-09-17","index":3561,"close":426.55,"high":432.74,"low":424.3,"open":428.4,"volume":1546500},{"timestamp":1632144600,"date":"2021-09-20","index":3562,"close":419.53,"high":425.3,"low":412.49,"open":418.1,"volume":971500},{"timestamp":1632231000,"date":"2021-09-21","index":3563,"close":424.19,"high":426.7,"low":419.55,"open":422.39,"volume":610900},{"timestamp":1632317400,"date":"2021-09-22","index":3564,"close":431.18,"high":431.28,"low":422.01,"open":425.12,"volume":948500}]},{"date":"2021-06-03","estimated":0.91,"reported":1.16,"pre":[{"timestamp":1621344600,"date":"2021-05-18","index":3476,"close":312.03,"high":316.58,"low":310.79,"open":314.3,"volume":653600},{"timestamp":1621431000,"date":"2021-05-19","index":3477,"close":310.31,"high":310.92,"low":304.38,"open":307.46,"volume":737700},{"timestamp":1621517400,"date":"2021-05-20","index":3478,"close":319.17,"high":320.04,"low":310.72,"open":310.91,"volume":846200},{"timestamp":1621603800,"date":"2021-05-21","index":3479,"close":313.2,"high":322.87,"low":310.41,"open":322.87,"volume":1186900},{"timestamp":1621863000,"date":"2021-05-24","index":3480,"close":318.19,"high":320.4,"low":313.5,"open":315.24,"volume":735700},{"timestamp":1621949400,"date":"2021-05-25","index":3481,"close":324.11,"high":324.55,"low":318.82,"open":320.84,"volume":967700},{"timestamp":1622035800,"date":"2021-05-26","index":3482,"close":329.76,"high":330.03,"low":324.37,"open":325.91,"volume":1049600},{"timestamp":1622122200,"date":"2021-05-27","index":3483,"close":328.11,"high":331.4,"low":323.72,"open":327.52,"volume":1744100},{"timestamp":1622208600,"date":"2021-05-28","index":3484,"close":323.13,"high":330.52,"low":323,"open":330.52,"volume":909400},{"timestamp":1622554200,"date":"2021-06-01","index":3485,"close":318.62,"high":323.39,"low":315.9,"open":322.44,"volume":1318200},{"timestamp":1622640600,"date":"2021-06-02","index":3486,"close":320.78,"high":321.71,"low":315.79,"open":319.91,"volume":1124900}],"post":[{"timestamp":1622727000,"date":"2021-06-03","index":3487,"close":317.36,"high":320.92,"low":313.06,"open":318.63,"volume":1954900},{"timestamp":1622813400,"date":"2021-06-04","index":3488,"close":329.52,"high":331.03,"low":318.5,"open":321.86,"volume":2591100},{"timestamp":1623072600,"date":"2021-06-07","index":3489,"close":331.61,"high":338.2,"low":330.11,"open":330.53,"volume":1444400},{"timestamp":1623159000,"date":"2021-06-08","index":3490,"close":331,"high":335.49,"low":328.33,"open":334.87,"volume":1134100},{"timestamp":1623245400,"date":"2021-06-09","index":3491,"close":327.22,"high":331.77,"low":325.6,"open":331.09,"volume":861400},{"timestamp":1623331800,"date":"2021-06-10","index":3492,"close":329.8,"high":332.76,"low":327.51,"open":329.02,"volume":671500},{"timestamp":1623418200,"date":"2021-06-11","index":3493,"close":338.3,"high":338.69,"low":329.54,"open":331.1,"volume":957700},{"timestamp":1623677400,"date":"2021-06-14","index":3494,"close":337.62,"high":347.24,"low":335.2,"open":340.77,"volume":895800},{"timestamp":1623763800,"date":"2021-06-15","index":3495,"close":335.19,"high":336.57,"low":333.42,"open":336.39,"volume":644600},{"timestamp":1623850200,"date":"2021-06-16","index":3496,"close":337.26,"high":339.14,"low":333.47,"open":337.52,"volume":841200},{"timestamp":1623936600,"date":"2021-06-17","index":3497,"close":349.4,"high":351.1,"low":334.5,"open":335.15,"volume":2003600}]},{"date":"2021-03-30","estimated":2.49,"reported":2.58,"pre":[{"timestamp":1615815000,"date":"2021-03-15","index":3431,"close":314.32,"high":314.57,"low":304.17,"open":306.73,"volume":875200},{"timestamp":1615901400,"date":"2021-03-16","index":3432,"close":308.75,"high":316.89,"low":305.7,"open":315.55,"volume":1145600},{"timestamp":1615987800,"date":"2021-03-17","index":3433,"close":315.22,"high":316.59,"low":303.89,"open":303.89,"volume":1022000},{"timestamp":1616074200,"date":"2021-03-18","index":3434,"close":306.35,"high":316.2,"low":305.28,"open":311.17,"volume":1109900},{"timestamp":1616160600,"date":"2021-03-19","index":3435,"close":308.71,"high":312.48,"low":303.51,"open":305.37,"volume":1623600},{"timestamp":1616419800,"date":"2021-03-22","index":3436,"close":313.6,"high":316.52,"low":308.76,"open":309.59,"volume":889300},{"timestamp":1616506200,"date":"2021-03-23","index":3437,"close":314.03,"high":321.3,"low":312.9,"open":314.22,"volume":1155200},{"timestamp":1616592600,"date":"2021-03-24","index":3438,"close":307.31,"high":319.7,"low":306.68,"open":316.3,"volume":1039300},{"timestamp":1616679000,"date":"2021-03-25","index":3439,"close":306.21,"high":307.85,"low":298.54,"open":303.56,"volume":1326800},{"timestamp":1616765400,"date":"2021-03-26","index":3440,"close":314,"high":314.15,"low":302.48,"open":302.61,"volume":1109400},{"timestamp":1617024600,"date":"2021-03-29","index":3441,"close":316.16,"high":319.8,"low":310.25,"open":317.46,"volume":1475100}],"post":[{"timestamp":1617111000,"date":"2021-03-30","index":3442,"close":317.09,"high":320.58,"low":311.44,"open":314.52,"volume":2537100},{"timestamp":1617197400,"date":"2021-03-31","index":3443,"close":306.71,"high":311.69,"low":300.05,"open":307.65,"volume":4932400},{"timestamp":1617283800,"date":"2021-04-01","index":3444,"close":301.07,"high":308.79,"low":300.32,"open":308.29,"volume":2987500},{"timestamp":1617629400,"date":"2021-04-05","index":3445,"close":298.75,"high":302.86,"low":295.89,"open":302.86,"volume":2156400},{"timestamp":1617715800,"date":"2021-04-06","index":3446,"close":308.52,"high":309.33,"low":298.02,"open":300.38,"volume":2004800},{"timestamp":1617802200,"date":"2021-04-07","index":3447,"close":306.04,"high":311.32,"low":304.75,"open":306.87,"volume":1162200},{"timestamp":1617888600,"date":"2021-04-08","index":3448,"close":312.56,"high":313.88,"low":308.11,"open":309.97,"volume":1550000},{"timestamp":1617975000,"date":"2021-04-09","index":3449,"close":318.12,"high":319.3,"low":310.6,"open":311.45,"volume":1357900},{"timestamp":1618234200,"date":"2021-04-12","index":3450,"close":323.87,"high":324.26,"low":314.36,"open":317.78,"volume":1246900},{"timestamp":1618320600,"date":"2021-04-13","index":3451,"close":324,"high":324.42,"low":318.57,"open":322.67,"volume":1077400},{"timestamp":1618407000,"date":"2021-04-14","index":3452,"close":323,"high":325,"low":321.22,"open":323.86,"volume":1060500}]},{"date":"2020-12-10","estimated":0.88,"reported":1.16,"pre":[{"timestamp":1606228200,"date":"2020-11-24","index":3357,"close":349.55,"high":352,"low":344.41,"open":350.57,"volume":678100},{"timestamp":1606314600,"date":"2020-11-25","index":3358,"close":357.8,"high":358.25,"low":348.18,"open":350,"volume":1085600},{"timestamp":1606487400,"date":"2020-11-27","index":3359,"close":365.39,"high":365.78,"low":358.01,"open":361.66,"volume":847800},{"timestamp":1606746600,"date":"2020-11-30","index":3360,"close":370.22,"high":371.98,"low":357.49,"open":367.78,"volume":1632200},{"timestamp":1606833000,"date":"2020-12-01","index":3361,"close":377.52,"high":379.69,"low":370.44,"open":373.21,"volume":1510600},{"timestamp":1606919400,"date":"2020-12-02","index":3362,"close":372.6,"high":381.37,"low":371.58,"open":375.69,"volume":1090200},{"timestamp":1607005800,"date":"2020-12-03","index":3363,"close":375.42,"high":383.54,"low":373.38,"open":374.21,"volume":1524000},{"timestamp":1607092200,"date":"2020-12-04","index":3364,"close":377.06,"high":380.25,"low":374.36,"open":378.87,"volume":1267800},{"timestamp":1607351400,"date":"2020-12-07","index":3365,"close":371.48,"high":376.55,"low":366.66,"open":376.3,"volume":2041800},{"timestamp":1607437800,"date":"2020-12-08","index":3366,"close":371.07,"high":375.67,"low":367,"open":372.03,"volume":1569200},{"timestamp":1607524200,"date":"2020-12-09","index":3367,"close":363.56,"high":378.5,"low":361.84,"open":374.51,"volume":1722300}],"post":[{"timestamp":1607610600,"date":"2020-12-10","index":3368,"close":369.07,"high":370.68,"low":359.78,"open":367.02,"volume":2700600},{"timestamp":1607697000,"date":"2020-12-11","index":3369,"close":344.32,"high":366.57,"low":343.28,"open":366.33,"volume":6440600},{"timestamp":1607956200,"date":"2020-12-14","index":3370,"close":352.37,"high":354.83,"low":337.07,"open":344,"volume":2712300},{"timestamp":1608042600,"date":"2020-12-15","index":3371,"close":356.07,"high":360.81,"low":353.62,"open":355.94,"volume":2078600},{"timestamp":1608129000,"date":"2020-12-16","index":3372,"close":363.1,"high":363.5,"low":351.57,"open":357.21,"volume":2086700},{"timestamp":1608215400,"date":"2020-12-17","index":3373,"close":386.07,"high":387.37,"low":363.99,"open":367,"volume":3870300},{"timestamp":1608301800,"date":"2020-12-18","index":3374,"close":378.05,"high":387.22,"low":373.18,"open":387.06,"volume":2698300},{"timestamp":1608561000,"date":"2020-12-21","index":3375,"close":373.4,"high":377.77,"low":369.46,"open":373.36,"volume":1714600},{"timestamp":1608647400,"date":"2020-12-22","index":3376,"close":360.07,"high":375,"low":357.52,"open":373.75,"volume":2334000},{"timestamp":1608733800,"date":"2020-12-23","index":3377,"close":355.13,"high":363.99,"low":354.91,"open":363,"volume":1348800},{"timestamp":1608820200,"date":"2020-12-24","index":3378,"close":351.42,"high":356.39,"low":350.45,"open":355,"volume":757800}]},{"date":"2020-09-08","estimated":0.55,"reported":0.69,"pre":[{"timestamp":1598016600,"date":"2020-08-21","index":3291,"close":368.75,"high":369.77,"low":364.55,"open":367.45,"volume":847400},{"timestamp":1598275800,"date":"2020-08-24","index":3292,"close":376.31,"high":377.84,"low":369.4,"open":372.2,"volume":1565400},{"timestamp":1598362200,"date":"2020-08-25","index":3293,"close":378.5,"high":380.59,"low":372.21,"open":376.51,"volume":1064100},{"timestamp":1598448600,"date":"2020-08-26","index":3294,"close":381.5,"high":383.2,"low":376.67,"open":381.41,"volume":1021800},{"timestamp":1598535000,"date":"2020-08-27","index":3295,"close":374.84,"high":384.05,"low":373.89,"open":384,"volume":1693900},{"timestamp":1598621400,"date":"2020-08-28","index":3296,"close":377.48,"high":380.92,"low":376.13,"open":377,"volume":1257100},{"timestamp":1598880600,"date":"2020-08-31","index":3297,"close":375.67,"high":379.31,"low":372.5,"open":377.5,"volume":1672000},{"timestamp":1598967000,"date":"2020-09-01","index":3298,"close":391.16,"high":391.38,"low":373.56,"open":376.6,"volume":1363100},{"timestamp":1599053400,"date":"2020-09-02","index":3299,"close":398.29,"high":399.9,"low":387.08,"open":398.11,"volume":1631300},{"timestamp":1599139800,"date":"2020-09-03","index":3300,"close":377.87,"high":396.83,"low":376.37,"open":393.39,"volume":2412900},{"timestamp":1599226200,"date":"2020-09-04","index":3301,"close":361.41,"high":376.4,"low":345.97,"open":372.39,"volume":3111700}],"post":[{"timestamp":1599571800,"date":"2020-09-08","index":3302,"close":349.8,"high":365,"low":348.5,"open":351.01,"volume":3512500},{"timestamp":1599658200,"date":"2020-09-09","index":3303,"close":323.93,"high":334.92,"low":315.25,"open":334.83,"volume":8543100},{"timestamp":1599744600,"date":"2020-09-10","index":3304,"close":320,"high":336.28,"low":317.67,"open":326.9,"volume":3416600},{"timestamp":1599831000,"date":"2020-09-11","index":3305,"close":313.39,"high":323,"low":308.63,"open":323,"volume":3090400},{"timestamp":1600090200,"date":"2020-09-14","index":3306,"close":313.82,"high":317.75,"low":311.13,"open":315.99,"volume":1775600},{"timestamp":1600176600,"date":"2020-09-15","index":3307,"close":315.49,"high":319,"low":312.68,"open":318.33,"volume":1836700},{"timestamp":1600263000,"date":"2020-09-16","index":3308,"close":309.99,"high":317.43,"low":309.58,"open":316.32,"volume":1689900},{"timestamp":1600349400,"date":"2020-09-17","index":3309,"close":303.11,"high":308.84,"low":301.55,"open":304.15,"volume":2258100},{"timestamp":1600435800,"date":"2020-09-18","index":3310,"close":294.76,"high":304.8,"low":290.57,"open":304.73,"volume":3042800},{"timestamp":1600695000,"date":"2020-09-21","index":3311,"close":295.56,"high":295.68,"low":287.21,"open":289.65,"volume":2257300},{"timestamp":1600781400,"date":"2020-09-22","index":3312,"close":313.6,"high":314.15,"low":296.77,"open":297.62,"volume":4030400}]},{"date":"2020-06-11","estimated":0.23,"reported":0.22,"pre":[{"timestamp":1590586200,"date":"2020-05-27","index":3230,"close":281.5,"high":282.9,"low":271.6,"open":281.38,"volume":2158700},{"timestamp":1590672600,"date":"2020-05-28","index":3231,"close":284.42,"high":291.31,"low":277.52,"open":281.47,"volume":2307900},{"timestamp":1590759000,"date":"2020-05-29","index":3232,"close":300.1,"high":301.49,"low":284.15,"open":285.91,"volume":4871000},{"timestamp":1591018200,"date":"2020-06-01","index":3233,"close":308.69,"high":310.22,"low":297.25,"open":299.77,"volume":2390200},{"timestamp":1591104600,"date":"2020-06-02","index":3234,"close":312.3,"high":314.87,"low":302.01,"open":305.51,"volume":2872000},{"timestamp":1591191000,"date":"2020-06-03","index":3235,"close":323.74,"high":324.7,"low":312.5,"open":313.06,"volume":2760300},{"timestamp":1591277400,"date":"2020-06-04","index":3236,"close":317.42,"high":323.52,"low":313.5,"open":321.5,"volume":2752000},{"timestamp":1591363800,"date":"2020-06-05","index":3237,"close":319.78,"high":323.8,"low":317,"open":319.16,"volume":2385300},{"timestamp":1591623000,"date":"2020-06-08","index":3238,"close":315.3,"high":322.63,"low":312.73,"open":322.06,"volume":2588500},{"timestamp":1591709400,"date":"2020-06-09","index":3239,"close":316.4,"high":318.9,"low":307.8,"open":313.2,"volume":2375200},{"timestamp":1591795800,"date":"2020-06-10","index":3240,"close":323.25,"high":324.76,"low":316.54,"open":318.6,"volume":1746800}],"post":[{"timestamp":1591882200,"date":"2020-06-11","index":3241,"close":308.12,"high":321.1,"low":306.63,"open":314.37,"volume":3659600},{"timestamp":1591968600,"date":"2020-06-12","index":3242,"close":296.36,"high":308.38,"low":289.55,"open":302.84,"volume":7634500},{"timestamp":1592227800,"date":"2020-06-15","index":3243,"close":303.05,"high":303.25,"low":288.61,"open":289.17,"volume":2256900},{"timestamp":1592314200,"date":"2020-06-16","index":3244,"close":310.61,"high":312.8,"low":303.27,"open":310.79,"volume":2106000},{"timestamp":1592400600,"date":"2020-06-17","index":3245,"close":303.69,"high":313.83,"low":302.57,"open":313,"volume":1720300},{"timestamp":1592487000,"date":"2020-06-18","index":3246,"close":302.98,"high":305.66,"low":299,"open":303.99,"volume":1573700},{"timestamp":1592573400,"date":"2020-06-19","index":3247,"close":297.38,"high":307.01,"low":295.29,"open":306.98,"volume":2299800},{"timestamp":1592832600,"date":"2020-06-22","index":3248,"close":304.69,"high":306.57,"low":293.85,"open":298.01,"volume":1580300},{"timestamp":1592919000,"date":"2020-06-23","index":3249,"close":301.16,"high":310.21,"low":300.73,"open":308.01,"volume":1392100},{"timestamp":1593005400,"date":"2020-06-24","index":3250,"close":295.22,"high":303.15,"low":290.52,"open":299.48,"volume":1595000},{"timestamp":1593091800,"date":"2020-06-25","index":3251,"close":295.13,"high":295.26,"low":288.5,"open":294.3,"volume":1268000}]},{"date":"2020-03-26","estimated":2.24,"reported":2.28,"pre":[{"timestamp":1583933400,"date":"2020-03-11","index":3177,"close":193.74,"high":201.49,"low":191.39,"open":199.39,"volume":2114700},{"timestamp":1584019800,"date":"2020-03-12","index":3178,"close":169.13,"high":180.33,"low":167.33,"open":179.45,"volume":3906800},{"timestamp":1584106200,"date":"2020-03-13","index":3179,"close":176.75,"high":176.79,"low":162.32,"open":175.9,"volume":2933300},{"timestamp":1584365400,"date":"2020-03-16","index":3180,"close":138.98,"high":155.89,"low":138.29,"open":155.49,"volume":4568200},{"timestamp":1584451800,"date":"2020-03-17","index":3181,"close":144.88,"high":156.8,"low":136.09,"open":141.7,"volume":3764700},{"timestamp":1584538200,"date":"2020-03-18","index":3182,"close":140.36,"high":140.64,"low":128.85,"open":135.12,"volume":3809600},{"timestamp":1584624600,"date":"2020-03-19","index":3183,"close":154.86,"high":162.78,"low":136.33,"open":136.33,"volume":2989600},{"timestamp":1584711000,"date":"2020-03-20","index":3184,"close":165.01,"high":182.53,"low":162.6,"open":163.51,"volume":5338000},{"timestamp":1584970200,"date":"2020-03-23","index":3185,"close":172.3,"high":180.36,"low":165.05,"open":165.55,"volume":4267500},{"timestamp":1585056600,"date":"2020-03-24","index":3186,"close":192.74,"high":194.9,"low":180.1,"open":183.25,"volume":2912900},{"timestamp":1585143000,"date":"2020-03-25","index":3187,"close":193.62,"high":202.86,"low":192.43,"open":195.5,"volume":3336400}],"post":[{"timestamp":1585229400,"date":"2020-03-26","index":3188,"close":200.8,"high":202.84,"low":189.05,"open":197.05,"volume":4117800},{"timestamp":1585315800,"date":"2020-03-27","index":3189,"close":188.84,"high":195.55,"low":184.06,"open":192.5,"volume":3572100},{"timestamp":1585575000,"date":"2020-03-30","index":3190,"close":193.94,"high":196.96,"low":183.03,"open":188.5,"volume":2197800},{"timestamp":1585661400,"date":"2020-03-31","index":3191,"close":189.55,"high":194.2,"low":188.19,"open":193.03,"volume":2027200},{"timestamp":1585747800,"date":"2020-04-01","index":3192,"close":183.5,"high":187.28,"low":181.53,"open":181.53,"volume":1767800},{"timestamp":1585834200,"date":"2020-04-02","index":3193,"close":185.49,"high":185.5,"low":177.77,"open":182,"volume":2311300},{"timestamp":1585920600,"date":"2020-04-03","index":3194,"close":181.25,"high":184.77,"low":179.1,"open":184.71,"volume":2208300},{"timestamp":1586179800,"date":"2020-04-06","index":3195,"close":194.95,"high":195.7,"low":185.75,"open":188.22,"volume":2479100},{"timestamp":1586266200,"date":"2020-04-07","index":3196,"close":194.92,"high":203.44,"low":194.7,"open":202.48,"volume":2228500},{"timestamp":1586352600,"date":"2020-04-08","index":3197,"close":196.01,"high":200.5,"low":194.33,"open":196.8,"volume":1243300},{"timestamp":1586439000,"date":"2020-04-09","index":3198,"close":203.51,"high":206,"low":198.48,"open":199.64,"volume":1898300}]},{"date":"2019-12-11","estimated":0.93,"reported":0.96,"pre":[{"timestamp":1574692200,"date":"2019-11-25","index":3105,"close":222.16,"high":226.66,"low":222,"open":222.03,"volume":1812900},{"timestamp":1574778600,"date":"2019-11-26","index":3106,"close":222.84,"high":225.01,"low":220.25,"open":223.26,"volume":1522000},{"timestamp":1574865000,"date":"2019-11-27","index":3107,"close":228.83,"high":229.65,"low":223.04,"open":223.89,"volume":1772500},{"timestamp":1575037800,"date":"2019-11-29","index":3108,"close":225.69,"high":228.84,"low":225.57,"open":228.74,"volume":783500},{"timestamp":1575297000,"date":"2019-12-02","index":3109,"close":225.53,"high":227,"low":222.81,"open":226.25,"volume":1420100},{"timestamp":1575383400,"date":"2019-12-03","index":3110,"close":223.19,"high":223.99,"low":220.9,"open":222.57,"volume":1465000},{"timestamp":1575469800,"date":"2019-12-04","index":3111,"close":225.58,"high":226.33,"low":223.48,"open":225,"volume":1555500},{"timestamp":1575556200,"date":"2019-12-05","index":3112,"close":230.79,"high":230.82,"low":226.28,"open":227.5,"volume":1388900},{"timestamp":1575642600,"date":"2019-12-06","index":3113,"close":229.38,"high":233.12,"low":229.06,"open":232.56,"volume":1921700},{"timestamp":1575901800,"date":"2019-12-09","index":3114,"close":230.88,"high":233.53,"low":230.23,"open":232.03,"volume":2131300},{"timestamp":1575988200,"date":"2019-12-10","index":3115,"close":229.65,"high":231.7,"low":227.07,"open":231.67,"volume":2920200}],"post":[{"timestamp":1576074600,"date":"2019-12-11","index":3116,"close":233.19,"high":235.5,"low":228,"open":229.9,"volume":5272000},{"timestamp":1576161000,"date":"2019-12-12","index":3117,"close":224.47,"high":228.82,"low":218.18,"open":226.05,"volume":11270200},{"timestamp":1576247400,"date":"2019-12-13","index":3118,"close":223.55,"high":225.5,"low":218.81,"open":220.43,"volume":5234700},{"timestamp":1576506600,"date":"2019-12-16","index":3119,"close":225.35,"high":227.32,"low":223.76,"open":224.72,"volume":2771000},{"timestamp":1576593000,"date":"2019-12-17","index":3120,"close":222.98,"high":226.44,"low":221.46,"open":225.83,"volume":2310300},{"timestamp":1576679400,"date":"2019-12-18","index":3121,"close":224.31,"high":225.6,"low":223.3,"open":223.97,"volume":2071200},{"timestamp":1576765800,"date":"2019-12-19","index":3122,"close":224.13,"high":224.75,"low":222.27,"open":223.79,"volume":1808600},{"timestamp":1576852200,"date":"2019-12-20","index":3123,"close":230.29,"high":230.57,"low":224.39,"open":224.69,"volume":3295500},{"timestamp":1577111400,"date":"2019-12-23","index":3124,"close":228.13,"high":231.14,"low":227.07,"open":230.8,"volume":1453000},{"timestamp":1577197800,"date":"2019-12-24","index":3125,"close":229.03,"high":229.41,"low":227.11,"open":228.47,"volume":613600},{"timestamp":1577370600,"date":"2019-12-26","index":3126,"close":231.17,"high":233.42,"low":229.31,"open":229.39,"volume":1790500}]},{"date":"2019-09-05","estimated":0.89,"reported":0.96,"pre":[{"timestamp":1566307800,"date":"2019-08-20","index":3037,"close":179.67,"high":180.6,"low":177.24,"open":178.84,"volume":1039200},{"timestamp":1566394200,"date":"2019-08-21","index":3038,"close":183.33,"high":183.53,"low":179.91,"open":182,"volume":971300},{"timestamp":1566480600,"date":"2019-08-22","index":3039,"close":183.97,"high":185.12,"low":180.78,"open":183.88,"volume":1070600},{"timestamp":1566567000,"date":"2019-08-23","index":3040,"close":180.03,"high":184.12,"low":178.83,"open":183,"volume":1654100},{"timestamp":1566826200,"date":"2019-08-26","index":3041,"close":182.35,"high":182.98,"low":180.16,"open":182.98,"volume":805400},{"timestamp":1566912600,"date":"2019-08-27","index":3042,"close":180.11,"high":183.8,"low":179.8,"open":182.95,"volume":1428400},{"timestamp":1566999000,"date":"2019-08-28","index":3043,"close":182.7,"high":183.08,"low":178.53,"open":179.25,"volume":893100},{"timestamp":1567085400,"date":"2019-08-29","index":3044,"close":186.06,"high":187.2,"low":184.16,"open":184.83,"volume":1423100},{"timestamp":1567171800,"date":"2019-08-30","index":3045,"close":184.67,"high":187.74,"low":182.59,"open":187.48,"volume":1239900},{"timestamp":1567517400,"date":"2019-09-03","index":3046,"close":179.54,"high":184.26,"low":178.26,"open":183.53,"volume":2558300},{"timestamp":1567603800,"date":"2019-09-04","index":3047,"close":180.7,"high":181.86,"low":179.99,"open":180.65,"volume":2098900}],"post":[{"timestamp":1567690200,"date":"2019-09-05","index":3048,"close":188.41,"high":188.95,"low":183.88,"open":184,"volume":5871700},{"timestamp":1567776600,"date":"2019-09-06","index":3049,"close":203.14,"high":204.44,"low":197.75,"open":197.79,"volume":10969400},{"timestamp":1568035800,"date":"2019-09-09","index":3050,"close":194.39,"high":203.76,"low":194.06,"open":203.51,"volume":3878600},{"timestamp":1568122200,"date":"2019-09-10","index":3051,"close":193.26,"high":194.29,"low":190.9,"open":194.29,"volume":2538300},{"timestamp":1568208600,"date":"2019-09-11","index":3052,"close":196.41,"high":198.78,"low":192,"open":193.02,"volume":2173600},{"timestamp":1568295000,"date":"2019-09-12","index":3053,"close":198.73,"high":201.55,"low":196.88,"open":198.17,"volume":2322500},{"timestamp":1568381400,"date":"2019-09-13","index":3054,"close":195.18,"high":199.42,"low":194.86,"open":198.8,"volume":1512700},{"timestamp":1568640600,"date":"2019-09-16","index":3055,"close":193.7,"high":194.91,"low":192.12,"open":194.16,"volume":1310800},{"timestamp":1568727000,"date":"2019-09-17","index":3056,"close":195.47,"high":197.33,"low":193.38,"open":193.5,"volume":1201900},{"timestamp":1568813400,"date":"2019-09-18","index":3057,"close":195.36,"high":197.16,"low":192.65,"open":195.46,"volume":1410500},{"timestamp":1568899800,"date":"2019-09-19","index":3058,"close":193.61,"high":196.06,"low":193.17,"open":195.7,"volume":1319300}]}]
diff --git a/data/NIO_full.json b/data/NIO_full.json
index 2a9a6f7fe..f47d16948 100644
--- a/data/NIO_full.json
+++ b/data/NIO_full.json
@@ -1 +1 @@
-[{"date":"2025-06-24","estimated":-0.31,"reported":null,"pre":[],"post":[]},{"date":"2024-08-27","estimated":-0.28,"reported":null,"pre":[],"post":[]},{"date":"2024-06-24","estimated":-0.31,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":-2.18,"reported":-2.39,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1432,"close":5.24,"high":5.31,"low":5.14,"open":5.26,"volume":36743200},{"timestamp":1716471000,"date":"2024-05-23","index":1433,"close":4.8,"high":5.13,"low":4.71,"open":5.12,"volume":79112800},{"timestamp":1716557400,"date":"2024-05-24","index":1434,"close":4.83,"high":4.92,"low":4.77,"open":4.81,"volume":32225400},{"timestamp":1716903000,"date":"2024-05-28","index":1435,"close":4.9,"high":5.01,"low":4.83,"open":4.97,"volume":46519700},{"timestamp":1716989400,"date":"2024-05-29","index":1436,"close":4.93,"high":5,"low":4.81,"open":4.83,"volume":37706200},{"timestamp":1717075800,"date":"2024-05-30","index":1437,"close":5.4,"high":5.44,"low":4.93,"open":4.95,"volume":69440000},{"timestamp":1717162200,"date":"2024-05-31","index":1438,"close":5.39,"high":5.52,"low":5.26,"open":5.27,"volume":63176600},{"timestamp":1717421400,"date":"2024-06-03","index":1439,"close":5.34,"high":5.63,"low":5.21,"open":5.54,"volume":53566700},{"timestamp":1717507800,"date":"2024-06-04","index":1440,"close":5.21,"high":5.37,"low":5.2,"open":5.31,"volume":29404500},{"timestamp":1717594200,"date":"2024-06-05","index":1441,"close":5.27,"high":5.35,"low":5.15,"open":5.33,"volume":49656100},{"timestamp":1717680600,"date":"2024-06-06","index":1442,"close":4.91,"high":5,"low":4.74,"open":4.95,"volume":84453800}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1443,"close":4.83,"high":4.96,"low":4.8,"open":4.82,"volume":34658600},{"timestamp":1718026200,"date":"2024-06-10","index":1444,"close":4.72,"high":4.85,"low":4.67,"open":4.82,"volume":38316300},{"timestamp":1718112600,"date":"2024-06-11","index":1445,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215678,"date":"2024-06-12","index":1446,"close":4.57,"high":4.63,"low":4.31,"open":4.47,"volume":48019773},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-05","estimated":-2.36,"reported":-2.81,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":1367,"close":5.96,"high":6.03,"low":5.79,"open":5.93,"volume":39772200},{"timestamp":1708525800,"date":"2024-02-21","index":1368,"close":5.97,"high":6.17,"low":5.95,"open":6.02,"volume":33907200},{"timestamp":1708612200,"date":"2024-02-22","index":1369,"close":5.85,"high":5.97,"low":5.71,"open":5.97,"volume":49536300},{"timestamp":1708698600,"date":"2024-02-23","index":1370,"close":5.4,"high":5.68,"low":5.37,"open":5.67,"volume":75135200},{"timestamp":1708957800,"date":"2024-02-26","index":1371,"close":5.65,"high":5.77,"low":5.5,"open":5.54,"volume":60295300},{"timestamp":1709044200,"date":"2024-02-27","index":1372,"close":5.78,"high":5.93,"low":5.72,"open":5.81,"volume":53722100},{"timestamp":1709130600,"date":"2024-02-28","index":1373,"close":5.43,"high":5.61,"low":5.39,"open":5.6,"volume":58390500},{"timestamp":1709217000,"date":"2024-02-29","index":1374,"close":5.75,"high":5.79,"low":5.54,"open":5.56,"volume":63187100},{"timestamp":1709303400,"date":"2024-03-01","index":1375,"close":5.78,"high":5.84,"low":5.68,"open":5.73,"volume":40933100},{"timestamp":1709562600,"date":"2024-03-04","index":1376,"close":5.33,"high":5.61,"low":5.25,"open":5.58,"volume":94275800},{"timestamp":1709649000,"date":"2024-03-05","index":1377,"close":5.48,"high":5.62,"low":4.78,"open":5.17,"volume":94784600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":1378,"close":5.77,"high":5.88,"low":5.38,"open":5.39,"volume":77698800},{"timestamp":1709821800,"date":"2024-03-07","index":1379,"close":5.77,"high":5.79,"low":5.47,"open":5.67,"volume":46370300},{"timestamp":1709908200,"date":"2024-03-08","index":1380,"close":5.8,"high":5.92,"low":5.66,"open":5.78,"volume":38928300},{"timestamp":1710163800,"date":"2024-03-11","index":1381,"close":6.1,"high":6.23,"low":5.88,"open":5.92,"volume":64025300},{"timestamp":1710250200,"date":"2024-03-12","index":1382,"close":6.19,"high":6.3,"low":6.09,"open":6.19,"volume":38392900},{"timestamp":1710336600,"date":"2024-03-13","index":1383,"close":5.92,"high":6.27,"low":5.91,"open":6.08,"volume":42657900},{"timestamp":1710423000,"date":"2024-03-14","index":1384,"close":5.58,"high":5.82,"low":5.54,"open":5.82,"volume":42679900},{"timestamp":1710509400,"date":"2024-03-15","index":1385,"close":5.58,"high":5.76,"low":5.57,"open":5.71,"volume":33668500},{"timestamp":1710768600,"date":"2024-03-18","index":1386,"close":5.54,"high":5.86,"low":5.48,"open":5.83,"volume":48581900},{"timestamp":1710855000,"date":"2024-03-19","index":1387,"close":5.19,"high":5.49,"low":5.13,"open":5.49,"volume":77042900},{"timestamp":1710941400,"date":"2024-03-20","index":1388,"close":5.1,"high":5.14,"low":5.04,"open":5.11,"volume":59385500}]},{"date":"2023-12-05","estimated":-2.2,"reported":-2.28,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1306,"close":7.8,"high":8.03,"low":7.65,"open":7.68,"volume":61880200},{"timestamp":1700577000,"date":"2023-11-21","index":1307,"close":7.51,"high":7.71,"low":7.42,"open":7.62,"volume":35697200},{"timestamp":1700663400,"date":"2023-11-22","index":1308,"close":7.47,"high":7.64,"low":7.36,"open":7.58,"volume":21966500},{"timestamp":1700836200,"date":"2023-11-24","index":1309,"close":7.4,"high":7.48,"low":7.28,"open":7.4,"volume":22881100},{"timestamp":1701095400,"date":"2023-11-27","index":1310,"close":7.19,"high":7.38,"low":7.18,"open":7.31,"volume":33857600},{"timestamp":1701181800,"date":"2023-11-28","index":1311,"close":7.21,"high":7.26,"low":7.02,"open":7.2,"volume":47842500},{"timestamp":1701268200,"date":"2023-11-29","index":1312,"close":7.18,"high":7.52,"low":7.13,"open":7.29,"volume":47707000},{"timestamp":1701354600,"date":"2023-11-30","index":1313,"close":7.27,"high":7.34,"low":7.13,"open":7.25,"volume":45953400},{"timestamp":1701441000,"date":"2023-12-01","index":1314,"close":7.15,"high":7.26,"low":7.01,"open":7.14,"volume":46621800},{"timestamp":1701700200,"date":"2023-12-04","index":1315,"close":7.32,"high":7.38,"low":7.03,"open":7.14,"volume":53717900},{"timestamp":1701786600,"date":"2023-12-05","index":1316,"close":7.43,"high":7.96,"low":7.38,"open":7.59,"volume":89837100}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1317,"close":7.75,"high":8.28,"low":7.59,"open":7.65,"volume":118989400},{"timestamp":1701959400,"date":"2023-12-07","index":1318,"close":7.49,"high":7.96,"low":7.43,"open":7.85,"volume":63206600},{"timestamp":1702045800,"date":"2023-12-08","index":1319,"close":7.38,"high":7.57,"low":7.3,"open":7.37,"volume":42582700},{"timestamp":1702305000,"date":"2023-12-11","index":1320,"close":7.68,"high":7.7,"low":7.41,"open":7.49,"volume":39418200},{"timestamp":1702391400,"date":"2023-12-12","index":1321,"close":7.27,"high":7.6,"low":7.17,"open":7.59,"volume":59007200},{"timestamp":1702477800,"date":"2023-12-13","index":1322,"close":7.43,"high":7.45,"low":7.05,"open":7.17,"volume":57470200},{"timestamp":1702564200,"date":"2023-12-14","index":1323,"close":7.86,"high":8.02,"low":7.46,"open":7.47,"volume":94106100},{"timestamp":1702650600,"date":"2023-12-15","index":1324,"close":7.98,"high":8.14,"low":7.74,"open":8.02,"volume":71148600},{"timestamp":1702909800,"date":"2023-12-18","index":1325,"close":8.35,"high":8.64,"low":8.23,"open":8.59,"volume":131953000},{"timestamp":1702996200,"date":"2023-12-19","index":1326,"close":8.82,"high":8.9,"low":8.51,"open":8.52,"volume":88664000},{"timestamp":1703082600,"date":"2023-12-20","index":1327,"close":7.92,"high":8.7,"low":7.92,"open":8.63,"volume":105322300}]},{"date":"2023-06-09","estimated":-2.32,"reported":-2.51,"pre":[{"timestamp":1685021400,"date":"2023-05-25","index":1183,"close":7.54,"high":7.86,"low":7.51,"open":7.86,"volume":48702800},{"timestamp":1685107800,"date":"2023-05-26","index":1184,"close":7.7,"high":7.84,"low":7.54,"open":7.74,"volume":42967900},{"timestamp":1685453400,"date":"2023-05-30","index":1185,"close":7.41,"high":7.92,"low":7.35,"open":7.8,"volume":63374800},{"timestamp":1685539800,"date":"2023-05-31","index":1186,"close":7.53,"high":7.54,"low":7.15,"open":7.44,"volume":89228300},{"timestamp":1685626200,"date":"2023-06-01","index":1187,"close":7.54,"high":7.64,"low":7,"open":7.24,"volume":74201600},{"timestamp":1685712600,"date":"2023-06-02","index":1188,"close":7.56,"high":7.99,"low":7.56,"open":7.84,"volume":62262000},{"timestamp":1685971800,"date":"2023-06-05","index":1189,"close":7.67,"high":7.9,"low":7.6,"open":7.66,"volume":36819200},{"timestamp":1686058200,"date":"2023-06-06","index":1190,"close":7.88,"high":7.88,"low":7.3,"open":7.66,"volume":79001900},{"timestamp":1686144600,"date":"2023-06-07","index":1191,"close":7.76,"high":7.97,"low":7.58,"open":7.8,"volume":47289100},{"timestamp":1686231000,"date":"2023-06-08","index":1192,"close":7.79,"high":7.89,"low":7.6,"open":7.8,"volume":64405800},{"timestamp":1686317400,"date":"2023-06-09","index":1193,"close":7.73,"high":8.75,"low":7.69,"open":7.84,"volume":140075100}],"post":[{"timestamp":1686576600,"date":"2023-06-12","index":1194,"close":8.4,"high":8.6,"low":8.07,"open":8.09,"volume":100608600},{"timestamp":1686663000,"date":"2023-06-13","index":1195,"close":8.89,"high":9.07,"low":8.6,"open":8.73,"volume":81692800},{"timestamp":1686749400,"date":"2023-06-14","index":1196,"close":9.05,"high":9.19,"low":8.8,"open":9.07,"volume":60867200},{"timestamp":1686835800,"date":"2023-06-15","index":1197,"close":9.79,"high":9.9,"low":9.05,"open":9.1,"volume":97116500},{"timestamp":1686922200,"date":"2023-06-16","index":1198,"close":9.4,"high":10.21,"low":9.35,"open":10.15,"volume":81163500},{"timestamp":1687267800,"date":"2023-06-20","index":1199,"close":9.35,"high":9.41,"low":9.06,"open":9.17,"volume":52866000},{"timestamp":1687354200,"date":"2023-06-21","index":1200,"close":9.07,"high":9.84,"low":8.96,"open":9.54,"volume":66266600},{"timestamp":1687440600,"date":"2023-06-22","index":1201,"close":8.92,"high":9.03,"low":8.74,"open":9.03,"volume":28909900},{"timestamp":1687527000,"date":"2023-06-23","index":1202,"close":8.43,"high":8.75,"low":8.28,"open":8.62,"volume":41703800},{"timestamp":1687786200,"date":"2023-06-26","index":1203,"close":8.4,"high":8.69,"low":8.4,"open":8.53,"volume":33684100},{"timestamp":1687872600,"date":"2023-06-27","index":1204,"close":9.34,"high":9.34,"low":8.66,"open":8.72,"volume":73607600}]},{"date":"2023-03-01","estimated":-1.77,"reported":-3.07,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":1113,"close":10.31,"high":10.35,"low":9.91,"open":10.19,"volume":38028600},{"timestamp":1676471400,"date":"2023-02-15","index":1114,"close":10.5,"high":10.5,"low":10.09,"open":10.09,"volume":35660100},{"timestamp":1676557800,"date":"2023-02-16","index":1115,"close":10.19,"high":10.6,"low":10.19,"open":10.46,"volume":38647000},{"timestamp":1676644200,"date":"2023-02-17","index":1116,"close":10.19,"high":10.24,"low":9.93,"open":10.1,"volume":37467000},{"timestamp":1676989800,"date":"2023-02-21","index":1117,"close":10.03,"high":10.31,"low":9.96,"open":10.05,"volume":35046700},{"timestamp":1677076200,"date":"2023-02-22","index":1118,"close":10.18,"high":10.21,"low":9.9,"open":10.01,"volume":34099400},{"timestamp":1677162600,"date":"2023-02-23","index":1119,"close":9.79,"high":10.4,"low":9.58,"open":10.39,"volume":50261600},{"timestamp":1677249000,"date":"2023-02-24","index":1120,"close":9.3,"high":9.52,"low":9.13,"open":9.51,"volume":56808900},{"timestamp":1677508200,"date":"2023-02-27","index":1121,"close":9.33,"high":9.59,"low":9.24,"open":9.53,"volume":42356400},{"timestamp":1677594600,"date":"2023-02-28","index":1122,"close":9.39,"high":9.44,"low":9.12,"open":9.2,"volume":53310800},{"timestamp":1677681000,"date":"2023-03-01","index":1123,"close":8.83,"high":9.45,"low":8.77,"open":9.34,"volume":82172500}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":1124,"close":9.09,"high":9.12,"low":8.31,"open":8.5,"volume":73183200},{"timestamp":1677853800,"date":"2023-03-03","index":1125,"close":9.57,"high":9.7,"low":8.92,"open":8.97,"volume":60775100},{"timestamp":1678113000,"date":"2023-03-06","index":1126,"close":9.31,"high":9.64,"low":9.3,"open":9.5,"volume":35308800},{"timestamp":1678199400,"date":"2023-03-07","index":1127,"close":8.97,"high":9.26,"low":8.87,"open":9.19,"volume":45081500},{"timestamp":1678285800,"date":"2023-03-08","index":1128,"close":9.18,"high":9.18,"low":8.67,"open":8.87,"volume":39709100},{"timestamp":1678372200,"date":"2023-03-09","index":1129,"close":8.79,"high":9.17,"low":8.72,"open":9.01,"volume":48894300},{"timestamp":1678458600,"date":"2023-03-10","index":1130,"close":8.51,"high":8.81,"low":8.33,"open":8.78,"volume":46631300},{"timestamp":1678714200,"date":"2023-03-13","index":1131,"close":8.55,"high":8.69,"low":8.03,"open":8.35,"volume":43877100},{"timestamp":1678800600,"date":"2023-03-14","index":1132,"close":8.42,"high":8.56,"low":8.35,"open":8.51,"volume":36783100},{"timestamp":1678887000,"date":"2023-03-15","index":1133,"close":8.25,"high":8.32,"low":8.07,"open":8.21,"volume":40281700},{"timestamp":1678973400,"date":"2023-03-16","index":1134,"close":8.5,"high":8.54,"low":8.1,"open":8.13,"volume":27563000}]},{"date":"2022-11-10","estimated":-1.14,"reported":-2.11,"pre":[{"timestamp":1666877400,"date":"2022-10-27","index":1039,"close":9.98,"high":10.73,"low":9.97,"open":10.53,"volume":64014700},{"timestamp":1666963800,"date":"2022-10-28","index":1040,"close":9.69,"high":9.98,"low":9.28,"open":9.5,"volume":74420600},{"timestamp":1667223000,"date":"2022-10-31","index":1041,"close":9.67,"high":10.05,"low":9.38,"open":9.51,"volume":46879600},{"timestamp":1667309400,"date":"2022-11-01","index":1042,"close":9.71,"high":10.45,"low":9.69,"open":10.33,"volume":56233200},{"timestamp":1667395800,"date":"2022-11-02","index":1043,"close":9.49,"high":10.13,"low":9.48,"open":9.6,"volume":76033400},{"timestamp":1667482200,"date":"2022-11-03","index":1044,"close":9.94,"high":10.17,"low":9.03,"open":9.19,"volume":64660300},{"timestamp":1667568600,"date":"2022-11-04","index":1045,"close":11.68,"high":11.69,"low":10.6,"open":11,"volume":125406400},{"timestamp":1667831400,"date":"2022-11-07","index":1046,"close":10.98,"high":12.38,"low":10.7,"open":12.23,"volume":84143600},{"timestamp":1667917800,"date":"2022-11-08","index":1047,"close":10.56,"high":10.87,"low":10.08,"open":10.68,"volume":61734900},{"timestamp":1668004200,"date":"2022-11-09","index":1048,"close":9.25,"high":10.18,"low":9.14,"open":10,"volume":81211800},{"timestamp":1668090600,"date":"2022-11-10","index":1049,"close":10.34,"high":10.83,"low":10.05,"open":10.3,"volume":84026800}],"post":[{"timestamp":1668177000,"date":"2022-11-11","index":1050,"close":11.56,"high":11.69,"low":10.54,"open":10.79,"volume":100635600},{"timestamp":1668436200,"date":"2022-11-14","index":1051,"close":11.17,"high":12.12,"low":11.17,"open":11.86,"volume":62563000},{"timestamp":1668522600,"date":"2022-11-15","index":1052,"close":11.51,"high":11.95,"low":11.36,"open":11.91,"volume":63244200},{"timestamp":1668609000,"date":"2022-11-16","index":1053,"close":10.53,"high":11.29,"low":10.45,"open":11.17,"volume":49624900},{"timestamp":1668695400,"date":"2022-11-17","index":1054,"close":10.67,"high":10.72,"low":9.93,"open":10.25,"volume":62563500},{"timestamp":1668781800,"date":"2022-11-18","index":1055,"close":10.47,"high":10.81,"low":10.26,"open":10.65,"volume":49320200},{"timestamp":1669041000,"date":"2022-11-21","index":1056,"close":10.02,"high":10.25,"low":9.67,"open":10.22,"volume":53072100},{"timestamp":1669127400,"date":"2022-11-22","index":1057,"close":10.01,"high":10.1,"low":9.75,"open":9.87,"volume":36096300},{"timestamp":1669213800,"date":"2022-11-23","index":1058,"close":10.56,"high":10.74,"low":10.24,"open":10.31,"volume":49399100},{"timestamp":1669386600,"date":"2022-11-25","index":1059,"close":10.17,"high":10.3,"low":9.96,"open":10.26,"volume":23487600},{"timestamp":1669645800,"date":"2022-11-28","index":1060,"close":10.12,"high":10.63,"low":9.99,"open":10.05,"volume":39047000}]},{"date":"2022-09-07","estimated":-1.15,"reported":-1.34,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":993,"close":18.29,"high":18.8,"low":17.73,"open":18.69,"volume":34210200},{"timestamp":1661347800,"date":"2022-08-24","index":994,"close":18.87,"high":19.23,"low":18,"open":18.01,"volume":29271000},{"timestamp":1661434200,"date":"2022-08-25","index":995,"close":20.08,"high":20.37,"low":18.76,"open":19.43,"volume":42455900},{"timestamp":1661520600,"date":"2022-08-26","index":996,"close":19.92,"high":21.26,"low":19.81,"open":20.77,"volume":61525400},{"timestamp":1661779800,"date":"2022-08-29","index":997,"close":19.81,"high":20.67,"low":19.64,"open":19.66,"volume":33245000},{"timestamp":1661866200,"date":"2022-08-30","index":998,"close":19.83,"high":20.22,"low":19.3,"open":19.85,"volume":29823800},{"timestamp":1661952600,"date":"2022-08-31","index":999,"close":19.91,"high":20.38,"low":19.28,"open":20.11,"volume":39383500},{"timestamp":1662039000,"date":"2022-09-01","index":1000,"close":18.79,"high":19.35,"low":18.09,"open":19.28,"volume":47665700},{"timestamp":1662125400,"date":"2022-09-02","index":1001,"close":17.73,"high":18.65,"low":17.71,"open":18.43,"volume":44132000},{"timestamp":1662471000,"date":"2022-09-06","index":1002,"close":17.11,"high":17.81,"low":17.09,"open":17.6,"volume":32485200},{"timestamp":1662557400,"date":"2022-09-07","index":1003,"close":17.48,"high":18.37,"low":16.54,"open":16.54,"volume":58645900}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":1004,"close":17.68,"high":17.7,"low":16.99,"open":17.37,"volume":30487800},{"timestamp":1662730200,"date":"2022-09-09","index":1005,"close":19.16,"high":19.59,"low":18.29,"open":18.4,"volume":54913900},{"timestamp":1662989400,"date":"2022-09-12","index":1006,"close":21.75,"high":21.88,"low":20.01,"open":20.1,"volume":86994000},{"timestamp":1663075800,"date":"2022-09-13","index":1007,"close":21.97,"high":22.3,"low":20.85,"open":20.95,"volume":77974400},{"timestamp":1663162200,"date":"2022-09-14","index":1008,"close":21.94,"high":22.09,"low":21.03,"open":21.47,"volume":47206700},{"timestamp":1663248600,"date":"2022-09-15","index":1009,"close":21.51,"high":22.74,"low":21.25,"open":21.51,"volume":43787900},{"timestamp":1663335000,"date":"2022-09-16","index":1010,"close":20.15,"high":21.35,"low":19.96,"open":21.1,"volume":65778700},{"timestamp":1663594200,"date":"2022-09-19","index":1011,"close":20.9,"high":20.96,"low":19.75,"open":19.75,"volume":36244000},{"timestamp":1663680600,"date":"2022-09-20","index":1012,"close":20.41,"high":20.95,"low":20.21,"open":20.7,"volume":29290000},{"timestamp":1663767000,"date":"2022-09-21","index":1013,"close":18.3,"high":20.16,"low":18.25,"open":20.12,"volume":64553200},{"timestamp":1663853400,"date":"2022-09-22","index":1014,"close":18.35,"high":19.18,"low":18.09,"open":18.51,"volume":36823100}]},{"date":"2022-06-09","estimated":-0.87,"reported":-0.79,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":932,"close":14.64,"high":15,"low":14.09,"open":14.79,"volume":44911100},{"timestamp":1653571800,"date":"2022-05-26","index":933,"close":16.03,"high":16.13,"low":14.33,"open":14.52,"volume":64243800},{"timestamp":1653658200,"date":"2022-05-27","index":934,"close":16.57,"high":16.69,"low":15.67,"open":16.16,"volume":51414800},{"timestamp":1654003800,"date":"2022-05-31","index":935,"close":17.39,"high":17.92,"low":16.76,"open":17.77,"volume":96583300},{"timestamp":1654090200,"date":"2022-06-01","index":936,"close":17.57,"high":18.93,"low":17.48,"open":17.59,"volume":92493700},{"timestamp":1654176600,"date":"2022-06-02","index":937,"close":18.85,"high":18.85,"low":16.99,"open":17.54,"volume":77825000},{"timestamp":1654263000,"date":"2022-06-03","index":938,"close":18.08,"high":18.74,"low":17.81,"open":18.42,"volume":57620700},{"timestamp":1654522200,"date":"2022-06-06","index":939,"close":19.18,"high":19.8,"low":18.8,"open":18.99,"volume":68726800},{"timestamp":1654608600,"date":"2022-06-07","index":940,"close":19.65,"high":19.68,"low":18.6,"open":18.98,"volume":49357200},{"timestamp":1654695000,"date":"2022-06-08","index":941,"close":20.38,"high":20.45,"low":19.86,"open":20.32,"volume":65311600},{"timestamp":1654781400,"date":"2022-06-09","index":942,"close":18.82,"high":19.68,"low":18.45,"open":18.72,"volume":73635000}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":943,"close":18.14,"high":19.18,"low":17.81,"open":18.86,"volume":61204800},{"timestamp":1655127000,"date":"2022-06-13","index":944,"close":15.99,"high":17.49,"low":15.84,"open":17.32,"volume":60529400},{"timestamp":1655213400,"date":"2022-06-14","index":945,"close":18.66,"high":19.09,"low":16.49,"open":16.53,"volume":105582700},{"timestamp":1655299800,"date":"2022-06-15","index":946,"close":20.11,"high":20.26,"low":18.18,"open":18.96,"volume":121426000},{"timestamp":1655386200,"date":"2022-06-16","index":947,"close":19.18,"high":19.93,"low":18.47,"open":19.18,"volume":77244500},{"timestamp":1655472600,"date":"2022-06-17","index":948,"close":20.77,"high":20.89,"low":19.73,"open":19.77,"volume":82067300},{"timestamp":1655818200,"date":"2022-06-21","index":949,"close":22.66,"high":23.1,"low":21.58,"open":21.84,"volume":90287700},{"timestamp":1655904600,"date":"2022-06-22","index":950,"close":22.55,"high":23.13,"low":21.93,"open":22.34,"volume":81297100},{"timestamp":1655991000,"date":"2022-06-23","index":951,"close":23.05,"high":23.21,"low":22.23,"open":23.11,"volume":77502800},{"timestamp":1656077400,"date":"2022-06-24","index":952,"close":24.08,"high":24.17,"low":23.16,"open":23.22,"volume":67062600},{"timestamp":1656336600,"date":"2022-06-27","index":953,"close":22.95,"high":24.43,"low":22.85,"open":24.13,"volume":61701600}]},{"date":"2022-03-24","estimated":-2.97,"reported":-1.36,"pre":[{"timestamp":1646922600,"date":"2022-03-10","index":879,"close":17.77,"high":19.1,"low":17.22,"open":19,"volume":105883600},{"timestamp":1647009000,"date":"2022-03-11","index":880,"close":16.07,"high":18.13,"low":16.07,"open":18.11,"volume":93265200},{"timestamp":1647264600,"date":"2022-03-14","index":881,"close":14.1,"high":15.74,"low":13.82,"open":15.09,"volume":115290300},{"timestamp":1647351000,"date":"2022-03-15","index":882,"close":14.93,"high":15.35,"low":13.01,"open":13.48,"volume":139771600},{"timestamp":1647437400,"date":"2022-03-16","index":883,"close":18.75,"high":18.77,"low":16.78,"open":17.64,"volume":168011700},{"timestamp":1647523800,"date":"2022-03-17","index":884,"close":18.82,"high":18.83,"low":17.44,"open":17.93,"volume":93328900},{"timestamp":1647610200,"date":"2022-03-18","index":885,"close":20.86,"high":21.24,"low":18.55,"open":18.83,"volume":128531700},{"timestamp":1647869400,"date":"2022-03-21","index":886,"close":20.26,"high":21.2,"low":19.33,"open":20.75,"volume":89586400},{"timestamp":1647955800,"date":"2022-03-22","index":887,"close":21.77,"high":22.09,"low":20.59,"open":20.84,"volume":79808500},{"timestamp":1648042200,"date":"2022-03-23","index":888,"close":21.87,"high":22.6,"low":20.89,"open":21.6,"volume":88922000},{"timestamp":1648128600,"date":"2022-03-24","index":889,"close":21.98,"high":22.12,"low":20.66,"open":22,"volume":97155000}],"post":[{"timestamp":1648215000,"date":"2022-03-25","index":890,"close":19.91,"high":20.75,"low":19.35,"open":20.31,"volume":106936200},{"timestamp":1648474200,"date":"2022-03-28","index":891,"close":21.21,"high":21.23,"low":20.32,"open":20.42,"volume":75247200},{"timestamp":1648560600,"date":"2022-03-29","index":892,"close":21.88,"high":21.96,"low":21.02,"open":21.58,"volume":65946100},{"timestamp":1648647000,"date":"2022-03-30","index":893,"close":22.17,"high":23.86,"low":21.63,"open":21.83,"volume":114646500},{"timestamp":1648733400,"date":"2022-03-31","index":894,"close":21.05,"high":22.28,"low":20.76,"open":22.28,"volume":77641400},{"timestamp":1648819800,"date":"2022-04-01","index":895,"close":21.93,"high":23.22,"low":21.56,"open":22.41,"volume":110169300},{"timestamp":1649079000,"date":"2022-04-04","index":896,"close":23.85,"high":23.94,"low":22.78,"open":23.31,"volume":101280500},{"timestamp":1649165400,"date":"2022-04-05","index":897,"close":22.47,"high":23.98,"low":22.44,"open":23.97,"volume":69772000},{"timestamp":1649251800,"date":"2022-04-06","index":898,"close":21.68,"high":22.08,"low":20.93,"open":22.04,"volume":73501100},{"timestamp":1649338200,"date":"2022-04-07","index":899,"close":20.36,"high":21.68,"low":19.73,"open":21.49,"volume":82617000},{"timestamp":1649424600,"date":"2022-04-08","index":900,"close":20,"high":20.71,"low":19.83,"open":20.11,"volume":59574300}]},{"date":"2021-11-09","estimated":-0.59,"reported":-1.82,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":786,"close":40.47,"high":42.61,"low":40.47,"open":41.29,"volume":55875400},{"timestamp":1635341400,"date":"2021-10-27","index":787,"close":39.31,"high":41.28,"low":39.26,"open":40.9,"volume":28750900},{"timestamp":1635427800,"date":"2021-10-28","index":788,"close":40.79,"high":40.8,"low":39.19,"open":39.53,"volume":32774200},{"timestamp":1635514200,"date":"2021-10-29","index":789,"close":39.41,"high":40.55,"low":39.21,"open":40.25,"volume":33423100},{"timestamp":1635773400,"date":"2021-11-01","index":790,"close":40.84,"high":40.84,"low":38.11,"open":38.11,"volume":53062500},{"timestamp":1635859800,"date":"2021-11-02","index":791,"close":41.3,"high":42.49,"low":40.2,"open":40.47,"volume":46243600},{"timestamp":1635946200,"date":"2021-11-03","index":792,"close":41.5,"high":42.41,"low":40.63,"open":41.98,"volume":34202100},{"timestamp":1636032600,"date":"2021-11-04","index":793,"close":43.12,"high":44,"low":42.5,"open":42.76,"volume":53634400},{"timestamp":1636119000,"date":"2021-11-05","index":794,"close":42.29,"high":43.52,"low":41.82,"open":43.52,"volume":33048700},{"timestamp":1636381800,"date":"2021-11-08","index":795,"close":43.2,"high":44.27,"low":42.28,"open":42.65,"volume":38487900},{"timestamp":1636468200,"date":"2021-11-09","index":796,"close":40.64,"high":43.8,"low":40.6,"open":43.49,"volume":49158000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":797,"close":39.55,"high":42.09,"low":38.83,"open":40.89,"volume":48507300},{"timestamp":1636641000,"date":"2021-11-11","index":798,"close":42.2,"high":42.22,"low":40.35,"open":40.89,"volume":39934000},{"timestamp":1636727400,"date":"2021-11-12","index":799,"close":42.67,"high":43.55,"low":41.91,"open":42.69,"volume":34743100},{"timestamp":1636986600,"date":"2021-11-15","index":800,"close":40.57,"high":42.69,"low":40.02,"open":42.6,"volume":47571700},{"timestamp":1637073000,"date":"2021-11-16","index":801,"close":40.67,"high":41.3,"low":40.02,"open":40.89,"volume":37099000},{"timestamp":1637159400,"date":"2021-11-17","index":802,"close":39.67,"high":40.92,"low":39.07,"open":40.57,"volume":35829900},{"timestamp":1637245800,"date":"2021-11-18","index":803,"close":38.41,"high":39.44,"low":37.45,"open":39,"volume":42260200},{"timestamp":1637332200,"date":"2021-11-19","index":804,"close":38.66,"high":39.1,"low":38,"open":38.59,"volume":30069100},{"timestamp":1637591400,"date":"2021-11-22","index":805,"close":41.49,"high":42.84,"low":40.25,"open":40.42,"volume":70987500},{"timestamp":1637677800,"date":"2021-11-23","index":806,"close":42.04,"high":43.12,"low":40.47,"open":41.5,"volume":55094300},{"timestamp":1637764200,"date":"2021-11-24","index":807,"close":41.42,"high":42.51,"low":40.89,"open":41.7,"volume":33467200}]},{"date":"2021-08-11","estimated":-0.68,"reported":-0.42,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":723,"close":41.84,"high":42,"low":39.79,"open":40.91,"volume":59207200},{"timestamp":1627565400,"date":"2021-07-29","index":724,"close":42.62,"high":43.3,"low":41.64,"open":42.25,"volume":46847600},{"timestamp":1627651800,"date":"2021-07-30","index":725,"close":44.68,"high":45.2,"low":41.53,"open":42.23,"volume":66262700},{"timestamp":1627911000,"date":"2021-08-02","index":726,"close":45.85,"high":46.78,"low":44.3,"open":44.65,"volume":68453300},{"timestamp":1627997400,"date":"2021-08-03","index":727,"close":44.57,"high":45.8,"low":43.76,"open":45.23,"volume":46029300},{"timestamp":1628083800,"date":"2021-08-04","index":728,"close":45.09,"high":45.8,"low":44.56,"open":45.47,"volume":35453600},{"timestamp":1628170200,"date":"2021-08-05","index":729,"close":45.6,"high":46.3,"low":44.02,"open":44.75,"volume":33362600},{"timestamp":1628256600,"date":"2021-08-06","index":730,"close":43.84,"high":45.8,"low":43.45,"open":45.55,"volume":38016400},{"timestamp":1628515800,"date":"2021-08-09","index":731,"close":45.21,"high":45.48,"low":43.7,"open":43.7,"volume":30548700},{"timestamp":1628602200,"date":"2021-08-10","index":732,"close":44.22,"high":46.38,"low":44.1,"open":45.47,"volume":29572800},{"timestamp":1628688600,"date":"2021-08-11","index":733,"close":43.97,"high":45.12,"low":43.15,"open":44.71,"volume":33805200}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":734,"close":42.47,"high":44.4,"low":41.55,"open":44.35,"volume":50685600},{"timestamp":1628861400,"date":"2021-08-13","index":735,"close":41.03,"high":42.28,"low":40.61,"open":41.9,"volume":39161100},{"timestamp":1629120600,"date":"2021-08-16","index":736,"close":38.62,"high":39.6,"low":38.07,"open":39.46,"volume":66407900},{"timestamp":1629207000,"date":"2021-08-17","index":737,"close":38.1,"high":39.02,"low":36.83,"open":37.46,"volume":60838000},{"timestamp":1629293400,"date":"2021-08-18","index":738,"close":38.86,"high":39.63,"low":37.95,"open":38.49,"volume":48277600},{"timestamp":1629379800,"date":"2021-08-19","index":739,"close":36.29,"high":38.15,"low":36.24,"open":37.89,"volume":56718000},{"timestamp":1629466200,"date":"2021-08-20","index":740,"close":36.92,"high":37.9,"low":36.6,"open":36.63,"volume":43491300},{"timestamp":1629725400,"date":"2021-08-23","index":741,"close":38.17,"high":38.38,"low":37.04,"open":37.44,"volume":39610100},{"timestamp":1629811800,"date":"2021-08-24","index":742,"close":38.94,"high":39.61,"low":38.63,"open":39.24,"volume":37927500},{"timestamp":1629898200,"date":"2021-08-25","index":743,"close":38.95,"high":39.14,"low":38.18,"open":38.66,"volume":25641300},{"timestamp":1629984600,"date":"2021-08-26","index":744,"close":38.26,"high":39.74,"low":37.82,"open":38.63,"volume":34432000}]},{"date":"2021-04-29","estimated":-1.01,"reported":-3.14,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":651,"close":35.66,"high":37.06,"low":34.56,"open":37.02,"volume":100437400},{"timestamp":1618579800,"date":"2021-04-16","index":652,"close":36.09,"high":36.54,"low":34.06,"open":34.69,"volume":84477400},{"timestamp":1618839000,"date":"2021-04-19","index":653,"close":36.78,"high":37.54,"low":35.36,"open":36.78,"volume":92190700},{"timestamp":1618925400,"date":"2021-04-20","index":654,"close":36.93,"high":37.82,"low":35.94,"open":37.17,"volume":71208600},{"timestamp":1619011800,"date":"2021-04-21","index":655,"close":38.9,"high":38.96,"low":36.16,"open":36.53,"volume":77449200},{"timestamp":1619098200,"date":"2021-04-22","index":656,"close":39.57,"high":40.45,"low":38.49,"open":38.99,"volume":115802700},{"timestamp":1619184600,"date":"2021-04-23","index":657,"close":41.08,"high":41.2,"low":39.54,"open":40.2,"volume":70342400},{"timestamp":1619443800,"date":"2021-04-26","index":658,"close":42.62,"high":43.22,"low":40.86,"open":41.96,"volume":88233500},{"timestamp":1619530200,"date":"2021-04-27","index":659,"close":41.21,"high":43.13,"low":41.02,"open":43.02,"volume":69998800},{"timestamp":1619616600,"date":"2021-04-28","index":660,"close":41.19,"high":41.95,"low":40.44,"open":40.74,"volume":57639600},{"timestamp":1619703000,"date":"2021-04-29","index":661,"close":38.99,"high":41.49,"low":38.73,"open":41.38,"volume":82660700}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":662,"close":39.84,"high":41.22,"low":37.35,"open":37.73,"volume":116728700},{"timestamp":1620048600,"date":"2021-05-03","index":663,"close":39.54,"high":41.45,"low":39.31,"open":40.34,"volume":80089600},{"timestamp":1620135000,"date":"2021-05-04","index":664,"close":37.93,"high":39.32,"low":36.92,"open":38.99,"volume":78256800},{"timestamp":1620221400,"date":"2021-05-05","index":665,"close":37.71,"high":38.7,"low":37.34,"open":38.34,"volume":56336200},{"timestamp":1620307800,"date":"2021-05-06","index":666,"close":36.68,"high":38.04,"low":35.77,"open":37.49,"volume":71656000},{"timestamp":1620394200,"date":"2021-05-07","index":667,"close":36.94,"high":38.04,"low":36.62,"open":37.17,"volume":55551700},{"timestamp":1620653400,"date":"2021-05-10","index":668,"close":34.33,"high":36.79,"low":34.3,"open":36.78,"volume":92293900},{"timestamp":1620739800,"date":"2021-05-11","index":669,"close":34.87,"high":35.46,"low":32.2,"open":32.45,"volume":113418900},{"timestamp":1620826200,"date":"2021-05-12","index":670,"close":33.68,"high":35.13,"low":33.48,"open":34.38,"volume":75993700},{"timestamp":1620912600,"date":"2021-05-13","index":671,"close":31.22,"high":34.27,"low":30.71,"open":33.85,"volume":113686700},{"timestamp":1620999000,"date":"2021-05-14","index":672,"close":33.42,"high":33.69,"low":31.56,"open":31.94,"volume":80214300}]},{"date":"2021-03-01","estimated":-0.47,"reported":-1.05,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":609,"close":59.85,"high":61.05,"low":59.1,"open":60.26,"volume":40233100},{"timestamp":1613485800,"date":"2021-02-16","index":610,"close":59.23,"high":62.14,"low":58.65,"open":60.4,"volume":55084100},{"timestamp":1613572200,"date":"2021-02-17","index":611,"close":57.32,"high":58.03,"low":55.9,"open":57.92,"volume":64196800},{"timestamp":1613658600,"date":"2021-02-18","index":612,"close":54.43,"high":56.38,"low":52.6,"open":55.45,"volume":62505700},{"timestamp":1613745000,"date":"2021-02-19","index":613,"close":55.04,"high":56.04,"low":54.1,"open":55.72,"volume":43020700},{"timestamp":1614004200,"date":"2021-02-22","index":614,"close":50.68,"high":54.37,"low":50.4,"open":54.18,"volume":68831300},{"timestamp":1614090600,"date":"2021-02-23","index":615,"close":49.11,"high":49.67,"low":41.66,"open":45.62,"volume":142544300},{"timestamp":1614177000,"date":"2021-02-24","index":616,"close":51.86,"high":52.07,"low":47.75,"open":49.31,"volume":82488600},{"timestamp":1614263400,"date":"2021-02-25","index":617,"close":46.81,"high":51.85,"low":46.01,"open":51.6,"volume":95513800},{"timestamp":1614349800,"date":"2021-02-26","index":618,"close":45.78,"high":47.95,"low":44.62,"open":47,"volume":100315500},{"timestamp":1614609000,"date":"2021-03-01","index":619,"close":49.76,"high":50.42,"low":47.63,"open":48.55,"volume":94238500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":620,"close":43.29,"high":47.13,"low":42.66,"open":46.11,"volume":161334000},{"timestamp":1614781800,"date":"2021-03-03","index":621,"close":41.53,"high":45.08,"low":41.11,"open":44.58,"volume":107863400},{"timestamp":1614868200,"date":"2021-03-04","index":622,"close":39.28,"high":42.43,"low":37.59,"open":40.49,"volume":205872700},{"timestamp":1614954600,"date":"2021-03-05","index":623,"close":38.11,"high":39.87,"low":31.91,"open":39.24,"volume":270803200},{"timestamp":1615213800,"date":"2021-03-08","index":624,"close":35.21,"high":39.48,"low":34.9,"open":36.97,"volume":143074800},{"timestamp":1615300200,"date":"2021-03-09","index":625,"close":41.35,"high":42.08,"low":36.52,"open":37.48,"volume":176602600},{"timestamp":1615386600,"date":"2021-03-10","index":626,"close":41.32,"high":45.26,"low":40.25,"open":43.5,"volume":190801800},{"timestamp":1615473000,"date":"2021-03-11","index":627,"close":46.03,"high":46.16,"low":42.8,"open":44.44,"volume":134788000},{"timestamp":1615559400,"date":"2021-03-12","index":628,"close":45.5,"high":45.8,"low":42.76,"open":43.51,"volume":113460100},{"timestamp":1615815000,"date":"2021-03-15","index":629,"close":44.93,"high":46.29,"low":44.38,"open":45.55,"volume":74013600},{"timestamp":1615901400,"date":"2021-03-16","index":630,"close":43.68,"high":45.66,"low":43.17,"open":45.04,"volume":84361400}]},{"date":"2020-11-17","estimated":-1.11,"reported":-0.82,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":540,"close":35.5,"high":35.87,"low":32.78,"open":33.57,"volume":217608100},{"timestamp":1604500200,"date":"2020-11-04","index":541,"close":37.71,"high":39.75,"low":35.82,"open":37.44,"volume":339385900},{"timestamp":1604586600,"date":"2020-11-05","index":542,"close":42.35,"high":42.49,"low":38.25,"open":38.78,"volume":302472600},{"timestamp":1604673000,"date":"2020-11-06","index":543,"close":41.63,"high":43.3,"low":40.05,"open":41.09,"volume":288784300},{"timestamp":1604932200,"date":"2020-11-09","index":544,"close":44.02,"high":45.29,"low":40.38,"open":41.65,"volume":218733300},{"timestamp":1605018600,"date":"2020-11-10","index":545,"close":41.55,"high":45.2,"low":38.11,"open":44.5,"volume":237403600},{"timestamp":1605105000,"date":"2020-11-11","index":546,"close":43.08,"high":43.23,"low":38.64,"open":39.71,"volume":179581200},{"timestamp":1605191400,"date":"2020-11-12","index":547,"close":48.3,"high":49.35,"low":43.95,"open":44.48,"volume":345932900},{"timestamp":1605277800,"date":"2020-11-13","index":548,"close":44.56,"high":54.2,"low":40.55,"open":51.29,"volume":577185100},{"timestamp":1605537000,"date":"2020-11-16","index":549,"close":45.58,"high":45.85,"low":41.1,"open":41.12,"volume":306209100},{"timestamp":1605623400,"date":"2020-11-17","index":550,"close":46.59,"high":49.37,"low":44.96,"open":47.57,"volume":345578500}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":551,"close":45.06,"high":46.72,"low":42.5,"open":45.75,"volume":271678300},{"timestamp":1605796200,"date":"2020-11-19","index":552,"close":48.45,"high":48.92,"low":44.68,"open":45.36,"volume":233779100},{"timestamp":1605882600,"date":"2020-11-20","index":553,"close":49.25,"high":50.59,"low":47.88,"open":48.27,"volume":209106300},{"timestamp":1606141800,"date":"2020-11-23","index":554,"close":55.38,"high":55.7,"low":50.48,"open":50.86,"volume":270203000},{"timestamp":1606228200,"date":"2020-11-24","index":555,"close":53.51,"high":57.2,"low":51.5,"open":56.99,"volume":243669700},{"timestamp":1606314600,"date":"2020-11-25","index":556,"close":53.69,"high":53.99,"low":49.25,"open":49.98,"volume":204508500},{"timestamp":1606487400,"date":"2020-11-27","index":557,"close":54,"high":55.55,"low":52.6,"open":54.86,"volume":105795100},{"timestamp":1606746600,"date":"2020-11-30","index":558,"close":50.53,"high":54.39,"low":48.18,"open":54.21,"volume":179765400},{"timestamp":1606833000,"date":"2020-12-01","index":559,"close":45.36,"high":52.1,"low":44.05,"open":52.02,"volume":246472300},{"timestamp":1606919400,"date":"2020-12-02","index":560,"close":47.98,"high":48,"low":38.43,"open":40.16,"volume":313028300},{"timestamp":1607005800,"date":"2020-12-03","index":561,"close":45.35,"high":48.65,"low":45.21,"open":47.9,"volume":173424000}]},{"date":"2020-08-11","estimated":-1.84,"reported":-1.08,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":471,"close":12.27,"high":12.64,"low":11.38,"open":11.48,"volume":90075800},{"timestamp":1596029400,"date":"2020-07-29","index":472,"close":12.7,"high":13,"low":12.43,"open":12.65,"volume":69552600},{"timestamp":1596115800,"date":"2020-07-30","index":473,"close":12.2,"high":12.95,"low":12.07,"open":12.62,"volume":64952900},{"timestamp":1596202200,"date":"2020-07-31","index":474,"close":11.94,"high":12.59,"low":11.73,"open":12.41,"volume":61620400},{"timestamp":1596461400,"date":"2020-08-03","index":475,"close":13.6,"high":13.67,"low":12.46,"open":12.53,"volume":122925300},{"timestamp":1596547800,"date":"2020-08-04","index":476,"close":13.64,"high":14.53,"low":13.22,"open":14.46,"volume":125731400},{"timestamp":1596634200,"date":"2020-08-05","index":477,"close":13.92,"high":14.08,"low":13.37,"open":13.41,"volume":60046000},{"timestamp":1596720600,"date":"2020-08-06","index":478,"close":13.84,"high":14.31,"low":13.52,"open":14.1,"volume":49787700},{"timestamp":1596807000,"date":"2020-08-07","index":479,"close":13.42,"high":13.73,"low":13.2,"open":13.54,"volume":57746000},{"timestamp":1597066200,"date":"2020-08-10","index":480,"close":14.21,"high":14.42,"low":13.68,"open":13.94,"volume":84267300},{"timestamp":1597152600,"date":"2020-08-11","index":481,"close":12.99,"high":15.45,"low":12.94,"open":15.3,"volume":181311500}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":482,"close":13.36,"high":13.45,"low":12.67,"open":13.37,"volume":77260200},{"timestamp":1597325400,"date":"2020-08-13","index":483,"close":13.36,"high":13.64,"low":13.17,"open":13.45,"volume":50093500},{"timestamp":1597411800,"date":"2020-08-14","index":484,"close":13.1,"high":13.18,"low":12.54,"open":13.18,"volume":63250700},{"timestamp":1597671000,"date":"2020-08-17","index":485,"close":14.05,"high":14.05,"low":13.06,"open":13.07,"volume":78340500},{"timestamp":1597757400,"date":"2020-08-18","index":486,"close":14.3,"high":14.69,"low":13.87,"open":14.23,"volume":69962400},{"timestamp":1597843800,"date":"2020-08-19","index":487,"close":14.06,"high":14.41,"low":13.85,"open":14.29,"volume":41966800},{"timestamp":1597930200,"date":"2020-08-20","index":488,"close":13.78,"high":14.05,"low":13.53,"open":13.85,"volume":50072800},{"timestamp":1598016600,"date":"2020-08-21","index":489,"close":14.12,"high":14.58,"low":13.62,"open":13.64,"volume":70189900},{"timestamp":1598275800,"date":"2020-08-24","index":490,"close":14.97,"high":14.98,"low":14.31,"open":14.63,"volume":98697700},{"timestamp":1598362200,"date":"2020-08-25","index":491,"close":17.84,"high":17.87,"low":15.06,"open":15.08,"volume":299047800},{"timestamp":1598448600,"date":"2020-08-26","index":492,"close":20.44,"high":20.97,"low":18.56,"open":19.01,"volume":364104600}]},{"date":"2020-05-28","estimated":-1.85,"reported":-1.6,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":419,"close":3.44,"high":3.68,"low":3.32,"open":3.64,"volume":34034700},{"timestamp":1589463000,"date":"2020-05-14","index":420,"close":3.45,"high":3.52,"low":3.27,"open":3.33,"volume":20936400},{"timestamp":1589549400,"date":"2020-05-15","index":421,"close":3.37,"high":3.45,"low":3.36,"open":3.37,"volume":13699000},{"timestamp":1589808600,"date":"2020-05-18","index":422,"close":3.61,"high":3.69,"low":3.5,"open":3.5,"volume":27771300},{"timestamp":1589895000,"date":"2020-05-19","index":423,"close":3.69,"high":3.75,"low":3.59,"open":3.62,"volume":21707400},{"timestamp":1589981400,"date":"2020-05-20","index":424,"close":3.48,"high":3.82,"low":3.4,"open":3.76,"volume":52056900},{"timestamp":1590067800,"date":"2020-05-21","index":425,"close":3.33,"high":3.44,"low":3.23,"open":3.4,"volume":41628400},{"timestamp":1590154200,"date":"2020-05-22","index":426,"close":3.27,"high":3.34,"low":3.18,"open":3.33,"volume":22887300},{"timestamp":1590499800,"date":"2020-05-26","index":427,"close":3.82,"high":3.83,"low":3.4,"open":3.42,"volume":59847900},{"timestamp":1590586200,"date":"2020-05-27","index":428,"close":4.17,"high":4.2,"low":3.9,"open":4.01,"volume":70718900},{"timestamp":1590672600,"date":"2020-05-28","index":429,"close":3.83,"high":4.12,"low":3.75,"open":3.98,"volume":62756900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":430,"close":3.98,"high":4,"low":3.73,"open":3.82,"volume":50303000},{"timestamp":1591018200,"date":"2020-06-01","index":431,"close":4.26,"high":4.33,"low":3.96,"open":4,"volume":69222000},{"timestamp":1591104600,"date":"2020-06-02","index":432,"close":4.7,"high":4.73,"low":4.35,"open":4.36,"volume":82476600},{"timestamp":1591191000,"date":"2020-06-03","index":433,"close":5.6,"high":5.7,"low":4.98,"open":5,"volume":199210000},{"timestamp":1591277400,"date":"2020-06-04","index":434,"close":5.97,"high":6.2,"low":5.61,"open":6.01,"volume":173052600},{"timestamp":1591363800,"date":"2020-06-05","index":435,"close":5.59,"high":6.08,"low":5.52,"open":6.03,"volume":90811800},{"timestamp":1591623000,"date":"2020-06-08","index":436,"close":5.97,"high":6.08,"low":5.68,"open":5.81,"volume":85951600},{"timestamp":1591709400,"date":"2020-06-09","index":437,"close":6.68,"high":6.83,"low":5.76,"open":5.84,"volume":136907900},{"timestamp":1591795800,"date":"2020-06-10","index":438,"close":6.3,"high":6.95,"low":6.16,"open":6.72,"volume":100170700},{"timestamp":1591882200,"date":"2020-06-11","index":439,"close":5.91,"high":6.09,"low":5.66,"open":5.79,"volume":126509700},{"timestamp":1591968600,"date":"2020-06-12","index":440,"close":6.1,"high":6.32,"low":5.92,"open":6.2,"volume":59838800}]},{"date":"2020-03-18","estimated":-1.84,"reported":-2.73,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":370,"close":3.87,"high":4.07,"low":3.77,"open":4.03,"volume":49465800},{"timestamp":1583418600,"date":"2020-03-05","index":371,"close":3.72,"high":3.89,"low":3.68,"open":3.78,"volume":72697800},{"timestamp":1583505000,"date":"2020-03-06","index":372,"close":3.55,"high":3.66,"low":3.42,"open":3.62,"volume":61238100},{"timestamp":1583760600,"date":"2020-03-09","index":373,"close":3.29,"high":3.54,"low":2.99,"open":3.01,"volume":55305300},{"timestamp":1583847000,"date":"2020-03-10","index":374,"close":3.5,"high":3.54,"low":3.29,"open":3.49,"volume":34928400},{"timestamp":1583933400,"date":"2020-03-11","index":375,"close":3.32,"high":3.53,"low":3.26,"open":3.4,"volume":31099400},{"timestamp":1584019800,"date":"2020-03-12","index":376,"close":3.13,"high":3.23,"low":2.98,"open":3.06,"volume":52438300},{"timestamp":1584106200,"date":"2020-03-13","index":377,"close":3.11,"high":3.33,"low":2.99,"open":3.28,"volume":41770400},{"timestamp":1584365400,"date":"2020-03-16","index":378,"close":2.94,"high":3.11,"low":2.75,"open":2.87,"volume":41266200},{"timestamp":1584451800,"date":"2020-03-17","index":379,"close":2.9,"high":3.12,"low":2.79,"open":2.97,"volume":34862200},{"timestamp":1584538200,"date":"2020-03-18","index":380,"close":2.43,"high":2.58,"low":2.11,"open":2.4,"volume":94431900}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":381,"close":2.38,"high":2.55,"low":2.23,"open":2.3,"volume":35499000},{"timestamp":1584711000,"date":"2020-03-20","index":382,"close":2.4,"high":2.64,"low":2.35,"open":2.49,"volume":50528400},{"timestamp":1584970200,"date":"2020-03-23","index":383,"close":2.37,"high":2.37,"low":2.15,"open":2.34,"volume":47435200},{"timestamp":1585056600,"date":"2020-03-24","index":384,"close":2.6,"high":2.75,"low":2.4,"open":2.55,"volume":64750100},{"timestamp":1585143000,"date":"2020-03-25","index":385,"close":2.76,"high":2.99,"low":2.6,"open":2.72,"volume":56588300},{"timestamp":1585229400,"date":"2020-03-26","index":386,"close":2.93,"high":3.07,"low":2.78,"open":2.81,"volume":43579400},{"timestamp":1585315800,"date":"2020-03-27","index":387,"close":2.84,"high":2.89,"low":2.76,"open":2.85,"volume":25132000},{"timestamp":1585575000,"date":"2020-03-30","index":388,"close":2.71,"high":2.83,"low":2.7,"open":2.81,"volume":20115300},{"timestamp":1585661400,"date":"2020-03-31","index":389,"close":2.78,"high":2.88,"low":2.68,"open":2.83,"volume":30261400},{"timestamp":1585747800,"date":"2020-04-01","index":390,"close":2.65,"high":2.76,"low":2.6,"open":2.63,"volume":17153800},{"timestamp":1585834200,"date":"2020-04-02","index":391,"close":2.39,"high":2.59,"low":2.22,"open":2.51,"volume":58942700}]},{"date":"2019-12-30","estimated":-2.43,"reported":-2.38,"pre":[{"timestamp":1576247400,"date":"2019-12-13","index":316,"close":2.39,"high":2.43,"low":2.29,"open":2.31,"volume":37228900},{"timestamp":1576506600,"date":"2019-12-16","index":317,"close":2.48,"high":2.55,"low":2.39,"open":2.44,"volume":36916800},{"timestamp":1576593000,"date":"2019-12-17","index":318,"close":2.59,"high":2.63,"low":2.5,"open":2.54,"volume":45654500},{"timestamp":1576679400,"date":"2019-12-18","index":319,"close":2.63,"high":2.67,"low":2.54,"open":2.58,"volume":31811100},{"timestamp":1576765800,"date":"2019-12-19","index":320,"close":2.62,"high":2.73,"low":2.61,"open":2.69,"volume":36301300},{"timestamp":1576852200,"date":"2019-12-20","index":321,"close":2.69,"high":2.72,"low":2.63,"open":2.65,"volume":50971500},{"timestamp":1577111400,"date":"2019-12-23","index":322,"close":2.67,"high":2.76,"low":2.65,"open":2.74,"volume":28571900},{"timestamp":1577197800,"date":"2019-12-24","index":323,"close":2.53,"high":2.63,"low":2.45,"open":2.63,"volume":32029800},{"timestamp":1577370600,"date":"2019-12-26","index":324,"close":2.51,"high":2.52,"low":2.35,"open":2.45,"volume":44173700},{"timestamp":1577457000,"date":"2019-12-27","index":325,"close":2.42,"high":2.55,"low":2.41,"open":2.54,"volume":37553300},{"timestamp":1577716200,"date":"2019-12-30","index":326,"close":3.72,"high":4.87,"low":2.88,"open":2.92,"volume":432720700}],"post":[{"timestamp":1577802600,"date":"2019-12-31","index":327,"close":4.02,"high":4.42,"low":3.82,"open":4.15,"volume":215008600},{"timestamp":1577975400,"date":"2020-01-02","index":328,"close":3.72,"high":4.1,"low":3.61,"open":4.1,"volume":103740100},{"timestamp":1578061800,"date":"2020-01-03","index":329,"close":3.83,"high":3.9,"low":3.48,"open":3.5,"volume":82892400},{"timestamp":1578321000,"date":"2020-01-06","index":330,"close":3.68,"high":4.24,"low":3.66,"open":4.19,"volume":106619700},{"timestamp":1578407400,"date":"2020-01-07","index":331,"close":3.24,"high":3.73,"low":3.21,"open":3.7,"volume":106336400},{"timestamp":1578493800,"date":"2020-01-08","index":332,"close":3.39,"high":3.49,"low":3.13,"open":3.14,"volume":65118100},{"timestamp":1578580200,"date":"2020-01-09","index":333,"close":3.46,"high":3.58,"low":3.33,"open":3.44,"volume":54644200},{"timestamp":1578666600,"date":"2020-01-10","index":334,"close":3.51,"high":3.58,"low":3.4,"open":3.49,"volume":35626700},{"timestamp":1578925800,"date":"2020-01-13","index":335,"close":3.7,"high":3.73,"low":3.52,"open":3.71,"volume":59752700},{"timestamp":1579012200,"date":"2020-01-14","index":336,"close":3.76,"high":3.82,"low":3.61,"open":3.7,"volume":55194000},{"timestamp":1579098600,"date":"2020-01-15","index":337,"close":4.29,"high":4.48,"low":4,"open":4.19,"volume":236357900}]},{"date":"2019-09-24","estimated":-1.66,"reported":-3.11,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":249,"close":3.32,"high":3.33,"low":3.07,"open":3.13,"volume":20848800},{"timestamp":1568208600,"date":"2019-09-11","index":250,"close":3.27,"high":3.33,"low":3.16,"open":3.28,"volume":13619900},{"timestamp":1568295000,"date":"2019-09-12","index":251,"close":3.19,"high":3.27,"low":3.1,"open":3.24,"volume":10957800},{"timestamp":1568381400,"date":"2019-09-13","index":252,"close":3.21,"high":3.27,"low":3.15,"open":3.22,"volume":8371700},{"timestamp":1568640600,"date":"2019-09-16","index":253,"close":3.12,"high":3.21,"low":3.09,"open":3.15,"volume":12374900},{"timestamp":1568727000,"date":"2019-09-17","index":254,"close":3.18,"high":3.18,"low":3,"open":3.11,"volume":12905800},{"timestamp":1568813400,"date":"2019-09-18","index":255,"close":3.08,"high":3.21,"low":3.03,"open":3.21,"volume":12519200},{"timestamp":1568899800,"date":"2019-09-19","index":256,"close":3.1,"high":3.16,"low":3.08,"open":3.12,"volume":8733200},{"timestamp":1568986200,"date":"2019-09-20","index":257,"close":3.04,"high":3.16,"low":3.02,"open":3.14,"volume":11999300},{"timestamp":1569245400,"date":"2019-09-23","index":258,"close":2.72,"high":2.98,"low":2.71,"open":2.98,"volume":40356100},{"timestamp":1569331800,"date":"2019-09-24","index":259,"close":2.17,"high":2.24,"low":1.97,"open":2.22,"volume":122194400}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":260,"close":2.05,"high":2.15,"low":2.02,"open":2.15,"volume":38938700},{"timestamp":1569504600,"date":"2019-09-26","index":261,"close":1.96,"high":2.06,"low":1.9,"open":2.05,"volume":50967800},{"timestamp":1569591000,"date":"2019-09-27","index":262,"close":1.75,"high":2,"low":1.71,"open":1.94,"volume":59824600},{"timestamp":1569850200,"date":"2019-09-30","index":263,"close":1.56,"high":1.73,"low":1.53,"open":1.72,"volume":58815600},{"timestamp":1569936600,"date":"2019-10-01","index":264,"close":1.32,"high":1.51,"low":1.22,"open":1.51,"volume":88123600},{"timestamp":1570023000,"date":"2019-10-02","index":265,"close":1.59,"high":1.65,"low":1.19,"open":1.19,"volume":98992700},{"timestamp":1570109400,"date":"2019-10-03","index":266,"close":1.64,"high":1.7,"low":1.43,"open":1.59,"volume":58630100},{"timestamp":1570195800,"date":"2019-10-04","index":267,"close":1.62,"high":1.69,"low":1.56,"open":1.6,"volume":25240300},{"timestamp":1570455000,"date":"2019-10-07","index":268,"close":1.55,"high":1.59,"low":1.45,"open":1.58,"volume":26893500},{"timestamp":1570541400,"date":"2019-10-08","index":269,"close":1.7,"high":1.8,"low":1.66,"open":1.73,"volume":47085000},{"timestamp":1570627800,"date":"2019-10-09","index":270,"close":1.64,"high":1.76,"low":1.58,"open":1.75,"volume":35848200}]},{"date":"2019-05-28","estimated":-3.23,"reported":-2.42,"pre":[{"timestamp":1557754200,"date":"2019-05-13","index":166,"close":4.33,"high":4.5,"low":4.3,"open":4.5,"volume":21804500},{"timestamp":1557840600,"date":"2019-05-14","index":167,"close":4.67,"high":4.67,"low":4.41,"open":4.47,"volume":27925700},{"timestamp":1557927000,"date":"2019-05-15","index":168,"close":4.71,"high":4.75,"low":4.53,"open":4.59,"volume":14669000},{"timestamp":1558013400,"date":"2019-05-16","index":169,"close":4.66,"high":4.85,"low":4.61,"open":4.65,"volume":16198000},{"timestamp":1558099800,"date":"2019-05-17","index":170,"close":4.42,"high":4.7,"low":4.42,"open":4.58,"volume":19775700},{"timestamp":1558359000,"date":"2019-05-20","index":171,"close":4.25,"high":4.4,"low":4.11,"open":4.38,"volume":23571700},{"timestamp":1558445400,"date":"2019-05-21","index":172,"close":4.29,"high":4.45,"low":4.25,"open":4.35,"volume":23435300},{"timestamp":1558531800,"date":"2019-05-22","index":173,"close":4.05,"high":4.3,"low":4,"open":4.25,"volume":35451300},{"timestamp":1558618200,"date":"2019-05-23","index":174,"close":3.93,"high":4.03,"low":3.83,"open":3.96,"volume":27855500},{"timestamp":1558704600,"date":"2019-05-24","index":175,"close":3.86,"high":4.05,"low":3.81,"open":3.98,"volume":26069400},{"timestamp":1559050200,"date":"2019-05-28","index":176,"close":4,"high":4.14,"low":3.88,"open":4.12,"volume":114474400}],"post":[{"timestamp":1559136600,"date":"2019-05-29","index":177,"close":3.61,"high":3.9,"low":3.6,"open":3.89,"volume":41690400},{"timestamp":1559223000,"date":"2019-05-30","index":178,"close":3.24,"high":3.55,"low":3.11,"open":3.55,"volume":55942200},{"timestamp":1559309400,"date":"2019-05-31","index":179,"close":3.05,"high":3.15,"low":3,"open":3.07,"volume":39383300},{"timestamp":1559568600,"date":"2019-06-03","index":180,"close":2.96,"high":3.06,"low":2.74,"open":2.98,"volume":51793000},{"timestamp":1559655000,"date":"2019-06-04","index":181,"close":3.04,"high":3.11,"low":2.97,"open":3,"volume":30924000},{"timestamp":1559741400,"date":"2019-06-05","index":182,"close":2.83,"high":3.09,"low":2.76,"open":3.07,"volume":38179100},{"timestamp":1559827800,"date":"2019-06-06","index":183,"close":2.65,"high":2.9,"low":2.54,"open":2.9,"volume":54094300},{"timestamp":1559914200,"date":"2019-06-07","index":184,"close":2.76,"high":2.81,"low":2.55,"open":2.64,"volume":31397900},{"timestamp":1560173400,"date":"2019-06-10","index":185,"close":2.63,"high":2.82,"low":2.59,"open":2.75,"volume":35989100},{"timestamp":1560259800,"date":"2019-06-11","index":186,"close":2.61,"high":2.67,"low":2.55,"open":2.67,"volume":33070100},{"timestamp":1560346200,"date":"2019-06-12","index":187,"close":2.55,"high":2.62,"low":2.5,"open":2.62,"volume":30099500}]},{"date":"2019-03-05","estimated":null,"reported":-3.2,"pre":[],"post":[]},{"date":"2018-11-06","estimated":-2.36,"reported":-10.35,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":29,"close":6.81,"high":6.89,"low":6.45,"open":6.74,"volume":14901700},{"timestamp":1540387800,"date":"2018-10-24","index":30,"close":6.17,"high":6.85,"low":6.13,"open":6.85,"volume":14789900},{"timestamp":1540474200,"date":"2018-10-25","index":31,"close":6.45,"high":6.57,"low":6.25,"open":6.27,"volume":9188700},{"timestamp":1540560600,"date":"2018-10-26","index":32,"close":6.35,"high":6.51,"low":6.18,"open":6.21,"volume":9459000},{"timestamp":1540819800,"date":"2018-10-29","index":33,"close":6.19,"high":6.79,"low":6.05,"open":6.53,"volume":16027600},{"timestamp":1540906200,"date":"2018-10-30","index":34,"close":5.95,"high":6.22,"low":5.62,"open":6.2,"volume":21823900},{"timestamp":1540992600,"date":"2018-10-31","index":35,"close":5.9,"high":6.25,"low":5.9,"open":6.08,"volume":15213400},{"timestamp":1541079000,"date":"2018-11-01","index":36,"close":6.62,"high":6.78,"low":5.96,"open":6,"volume":24330900},{"timestamp":1541165400,"date":"2018-11-02","index":37,"close":6.49,"high":6.84,"low":6.27,"open":6.84,"volume":17988800},{"timestamp":1541428200,"date":"2018-11-05","index":38,"close":6.68,"high":6.72,"low":6.25,"open":6.52,"volume":13188700},{"timestamp":1541514600,"date":"2018-11-06","index":39,"close":6.4,"high":7.32,"low":6.4,"open":7.22,"volume":49855800}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":40,"close":6.74,"high":6.88,"low":6.15,"open":6.42,"volume":23761800},{"timestamp":1541687400,"date":"2018-11-08","index":41,"close":6.69,"high":7.1,"low":6.47,"open":6.49,"volume":20510700},{"timestamp":1541773800,"date":"2018-11-09","index":42,"close":6.77,"high":6.93,"low":6.52,"open":6.59,"volume":12789800},{"timestamp":1542033000,"date":"2018-11-12","index":43,"close":6.65,"high":6.93,"low":6.56,"open":6.72,"volume":12709100},{"timestamp":1542119400,"date":"2018-11-13","index":44,"close":6.78,"high":6.9,"low":6.58,"open":6.69,"volume":15374100},{"timestamp":1542205800,"date":"2018-11-14","index":45,"close":7.1,"high":7.45,"low":6.8,"open":6.8,"volume":29585100},{"timestamp":1542292200,"date":"2018-11-15","index":46,"close":7.34,"high":7.49,"low":7.11,"open":7.15,"volume":17904000},{"timestamp":1542378600,"date":"2018-11-16","index":47,"close":7.19,"high":7.65,"low":7.16,"open":7.4,"volume":14972500},{"timestamp":1542637800,"date":"2018-11-19","index":48,"close":7.84,"high":8.21,"low":7.28,"open":7.38,"volume":49171800},{"timestamp":1542724200,"date":"2018-11-20","index":49,"close":7.67,"high":7.91,"low":7.15,"open":7.65,"volume":26923200},{"timestamp":1542810600,"date":"2018-11-21","index":50,"close":7.71,"high":8.05,"low":7.63,"open":7.9,"volume":13993600}]},{"date":"2018-09-12","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-06-24","estimated":-0.31,"reported":null,"pre":[],"post":[]},{"date":"2024-08-27","estimated":-0.28,"reported":null,"pre":[],"post":[]},{"date":"2024-06-24","estimated":-0.31,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":-2.18,"reported":-2.39,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1432,"close":5.24,"high":5.31,"low":5.14,"open":5.26,"volume":36743200},{"timestamp":1716471000,"date":"2024-05-23","index":1433,"close":4.8,"high":5.13,"low":4.71,"open":5.12,"volume":79112800},{"timestamp":1716557400,"date":"2024-05-24","index":1434,"close":4.83,"high":4.92,"low":4.77,"open":4.81,"volume":32225400},{"timestamp":1716903000,"date":"2024-05-28","index":1435,"close":4.9,"high":5.01,"low":4.83,"open":4.97,"volume":46519700},{"timestamp":1716989400,"date":"2024-05-29","index":1436,"close":4.93,"high":5,"low":4.81,"open":4.83,"volume":37706200},{"timestamp":1717075800,"date":"2024-05-30","index":1437,"close":5.4,"high":5.44,"low":4.93,"open":4.95,"volume":69440000},{"timestamp":1717162200,"date":"2024-05-31","index":1438,"close":5.39,"high":5.52,"low":5.26,"open":5.27,"volume":63176600},{"timestamp":1717421400,"date":"2024-06-03","index":1439,"close":5.34,"high":5.63,"low":5.21,"open":5.54,"volume":53566700},{"timestamp":1717507800,"date":"2024-06-04","index":1440,"close":5.21,"high":5.37,"low":5.2,"open":5.31,"volume":29404500},{"timestamp":1717594200,"date":"2024-06-05","index":1441,"close":5.27,"high":5.35,"low":5.15,"open":5.33,"volume":49656100},{"timestamp":1717680600,"date":"2024-06-06","index":1442,"close":4.91,"high":5,"low":4.74,"open":4.95,"volume":84453800}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1443,"close":4.83,"high":4.96,"low":4.8,"open":4.82,"volume":34658600},{"timestamp":1718026200,"date":"2024-06-10","index":1444,"close":4.72,"high":4.85,"low":4.67,"open":4.82,"volume":38316300},{"timestamp":1718112600,"date":"2024-06-11","index":1445,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222449,"date":"2024-06-12","index":1446,"close":4.45,"high":4.63,"low":4.31,"open":4.47,"volume":60023064},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-05","estimated":-2.36,"reported":-2.81,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":1367,"close":5.96,"high":6.03,"low":5.79,"open":5.93,"volume":39772200},{"timestamp":1708525800,"date":"2024-02-21","index":1368,"close":5.97,"high":6.17,"low":5.95,"open":6.02,"volume":33907200},{"timestamp":1708612200,"date":"2024-02-22","index":1369,"close":5.85,"high":5.97,"low":5.71,"open":5.97,"volume":49536300},{"timestamp":1708698600,"date":"2024-02-23","index":1370,"close":5.4,"high":5.68,"low":5.37,"open":5.67,"volume":75135200},{"timestamp":1708957800,"date":"2024-02-26","index":1371,"close":5.65,"high":5.77,"low":5.5,"open":5.54,"volume":60295300},{"timestamp":1709044200,"date":"2024-02-27","index":1372,"close":5.78,"high":5.93,"low":5.72,"open":5.81,"volume":53722100},{"timestamp":1709130600,"date":"2024-02-28","index":1373,"close":5.43,"high":5.61,"low":5.39,"open":5.6,"volume":58390500},{"timestamp":1709217000,"date":"2024-02-29","index":1374,"close":5.75,"high":5.79,"low":5.54,"open":5.56,"volume":63187100},{"timestamp":1709303400,"date":"2024-03-01","index":1375,"close":5.78,"high":5.84,"low":5.68,"open":5.73,"volume":40933100},{"timestamp":1709562600,"date":"2024-03-04","index":1376,"close":5.33,"high":5.61,"low":5.25,"open":5.58,"volume":94275800},{"timestamp":1709649000,"date":"2024-03-05","index":1377,"close":5.48,"high":5.62,"low":4.78,"open":5.17,"volume":94784600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":1378,"close":5.77,"high":5.88,"low":5.38,"open":5.39,"volume":77698800},{"timestamp":1709821800,"date":"2024-03-07","index":1379,"close":5.77,"high":5.79,"low":5.47,"open":5.67,"volume":46370300},{"timestamp":1709908200,"date":"2024-03-08","index":1380,"close":5.8,"high":5.92,"low":5.66,"open":5.78,"volume":38928300},{"timestamp":1710163800,"date":"2024-03-11","index":1381,"close":6.1,"high":6.23,"low":5.88,"open":5.92,"volume":64025300},{"timestamp":1710250200,"date":"2024-03-12","index":1382,"close":6.19,"high":6.3,"low":6.09,"open":6.19,"volume":38392900},{"timestamp":1710336600,"date":"2024-03-13","index":1383,"close":5.92,"high":6.27,"low":5.91,"open":6.08,"volume":42657900},{"timestamp":1710423000,"date":"2024-03-14","index":1384,"close":5.58,"high":5.82,"low":5.54,"open":5.82,"volume":42679900},{"timestamp":1710509400,"date":"2024-03-15","index":1385,"close":5.58,"high":5.76,"low":5.57,"open":5.71,"volume":33668500},{"timestamp":1710768600,"date":"2024-03-18","index":1386,"close":5.54,"high":5.86,"low":5.48,"open":5.83,"volume":48581900},{"timestamp":1710855000,"date":"2024-03-19","index":1387,"close":5.19,"high":5.49,"low":5.13,"open":5.49,"volume":77042900},{"timestamp":1710941400,"date":"2024-03-20","index":1388,"close":5.1,"high":5.14,"low":5.04,"open":5.11,"volume":59385500}]},{"date":"2023-12-05","estimated":-2.2,"reported":-2.28,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1306,"close":7.8,"high":8.03,"low":7.65,"open":7.68,"volume":61880200},{"timestamp":1700577000,"date":"2023-11-21","index":1307,"close":7.51,"high":7.71,"low":7.42,"open":7.62,"volume":35697200},{"timestamp":1700663400,"date":"2023-11-22","index":1308,"close":7.47,"high":7.64,"low":7.36,"open":7.58,"volume":21966500},{"timestamp":1700836200,"date":"2023-11-24","index":1309,"close":7.4,"high":7.48,"low":7.28,"open":7.4,"volume":22881100},{"timestamp":1701095400,"date":"2023-11-27","index":1310,"close":7.19,"high":7.38,"low":7.18,"open":7.31,"volume":33857600},{"timestamp":1701181800,"date":"2023-11-28","index":1311,"close":7.21,"high":7.26,"low":7.02,"open":7.2,"volume":47842500},{"timestamp":1701268200,"date":"2023-11-29","index":1312,"close":7.18,"high":7.52,"low":7.13,"open":7.29,"volume":47707000},{"timestamp":1701354600,"date":"2023-11-30","index":1313,"close":7.27,"high":7.34,"low":7.13,"open":7.25,"volume":45953400},{"timestamp":1701441000,"date":"2023-12-01","index":1314,"close":7.15,"high":7.26,"low":7.01,"open":7.14,"volume":46621800},{"timestamp":1701700200,"date":"2023-12-04","index":1315,"close":7.32,"high":7.38,"low":7.03,"open":7.14,"volume":53717900},{"timestamp":1701786600,"date":"2023-12-05","index":1316,"close":7.43,"high":7.96,"low":7.38,"open":7.59,"volume":89837100}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1317,"close":7.75,"high":8.28,"low":7.59,"open":7.65,"volume":118989400},{"timestamp":1701959400,"date":"2023-12-07","index":1318,"close":7.49,"high":7.96,"low":7.43,"open":7.85,"volume":63206600},{"timestamp":1702045800,"date":"2023-12-08","index":1319,"close":7.38,"high":7.57,"low":7.3,"open":7.37,"volume":42582700},{"timestamp":1702305000,"date":"2023-12-11","index":1320,"close":7.68,"high":7.7,"low":7.41,"open":7.49,"volume":39418200},{"timestamp":1702391400,"date":"2023-12-12","index":1321,"close":7.27,"high":7.6,"low":7.17,"open":7.59,"volume":59007200},{"timestamp":1702477800,"date":"2023-12-13","index":1322,"close":7.43,"high":7.45,"low":7.05,"open":7.17,"volume":57470200},{"timestamp":1702564200,"date":"2023-12-14","index":1323,"close":7.86,"high":8.02,"low":7.46,"open":7.47,"volume":94106100},{"timestamp":1702650600,"date":"2023-12-15","index":1324,"close":7.98,"high":8.14,"low":7.74,"open":8.02,"volume":71148600},{"timestamp":1702909800,"date":"2023-12-18","index":1325,"close":8.35,"high":8.64,"low":8.23,"open":8.59,"volume":131953000},{"timestamp":1702996200,"date":"2023-12-19","index":1326,"close":8.82,"high":8.9,"low":8.51,"open":8.52,"volume":88664000},{"timestamp":1703082600,"date":"2023-12-20","index":1327,"close":7.92,"high":8.7,"low":7.92,"open":8.63,"volume":105322300}]},{"date":"2023-06-09","estimated":-2.32,"reported":-2.51,"pre":[{"timestamp":1685021400,"date":"2023-05-25","index":1183,"close":7.54,"high":7.86,"low":7.51,"open":7.86,"volume":48702800},{"timestamp":1685107800,"date":"2023-05-26","index":1184,"close":7.7,"high":7.84,"low":7.54,"open":7.74,"volume":42967900},{"timestamp":1685453400,"date":"2023-05-30","index":1185,"close":7.41,"high":7.92,"low":7.35,"open":7.8,"volume":63374800},{"timestamp":1685539800,"date":"2023-05-31","index":1186,"close":7.53,"high":7.54,"low":7.15,"open":7.44,"volume":89228300},{"timestamp":1685626200,"date":"2023-06-01","index":1187,"close":7.54,"high":7.64,"low":7,"open":7.24,"volume":74201600},{"timestamp":1685712600,"date":"2023-06-02","index":1188,"close":7.56,"high":7.99,"low":7.56,"open":7.84,"volume":62262000},{"timestamp":1685971800,"date":"2023-06-05","index":1189,"close":7.67,"high":7.9,"low":7.6,"open":7.66,"volume":36819200},{"timestamp":1686058200,"date":"2023-06-06","index":1190,"close":7.88,"high":7.88,"low":7.3,"open":7.66,"volume":79001900},{"timestamp":1686144600,"date":"2023-06-07","index":1191,"close":7.76,"high":7.97,"low":7.58,"open":7.8,"volume":47289100},{"timestamp":1686231000,"date":"2023-06-08","index":1192,"close":7.79,"high":7.89,"low":7.6,"open":7.8,"volume":64405800},{"timestamp":1686317400,"date":"2023-06-09","index":1193,"close":7.73,"high":8.75,"low":7.69,"open":7.84,"volume":140075100}],"post":[{"timestamp":1686576600,"date":"2023-06-12","index":1194,"close":8.4,"high":8.6,"low":8.07,"open":8.09,"volume":100608600},{"timestamp":1686663000,"date":"2023-06-13","index":1195,"close":8.89,"high":9.07,"low":8.6,"open":8.73,"volume":81692800},{"timestamp":1686749400,"date":"2023-06-14","index":1196,"close":9.05,"high":9.19,"low":8.8,"open":9.07,"volume":60867200},{"timestamp":1686835800,"date":"2023-06-15","index":1197,"close":9.79,"high":9.9,"low":9.05,"open":9.1,"volume":97116500},{"timestamp":1686922200,"date":"2023-06-16","index":1198,"close":9.4,"high":10.21,"low":9.35,"open":10.15,"volume":81163500},{"timestamp":1687267800,"date":"2023-06-20","index":1199,"close":9.35,"high":9.41,"low":9.06,"open":9.17,"volume":52866000},{"timestamp":1687354200,"date":"2023-06-21","index":1200,"close":9.07,"high":9.84,"low":8.96,"open":9.54,"volume":66266600},{"timestamp":1687440600,"date":"2023-06-22","index":1201,"close":8.92,"high":9.03,"low":8.74,"open":9.03,"volume":28909900},{"timestamp":1687527000,"date":"2023-06-23","index":1202,"close":8.43,"high":8.75,"low":8.28,"open":8.62,"volume":41703800},{"timestamp":1687786200,"date":"2023-06-26","index":1203,"close":8.4,"high":8.69,"low":8.4,"open":8.53,"volume":33684100},{"timestamp":1687872600,"date":"2023-06-27","index":1204,"close":9.34,"high":9.34,"low":8.66,"open":8.72,"volume":73607600}]},{"date":"2023-03-01","estimated":-1.77,"reported":-3.07,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":1113,"close":10.31,"high":10.35,"low":9.91,"open":10.19,"volume":38028600},{"timestamp":1676471400,"date":"2023-02-15","index":1114,"close":10.5,"high":10.5,"low":10.09,"open":10.09,"volume":35660100},{"timestamp":1676557800,"date":"2023-02-16","index":1115,"close":10.19,"high":10.6,"low":10.19,"open":10.46,"volume":38647000},{"timestamp":1676644200,"date":"2023-02-17","index":1116,"close":10.19,"high":10.24,"low":9.93,"open":10.1,"volume":37467000},{"timestamp":1676989800,"date":"2023-02-21","index":1117,"close":10.03,"high":10.31,"low":9.96,"open":10.05,"volume":35046700},{"timestamp":1677076200,"date":"2023-02-22","index":1118,"close":10.18,"high":10.21,"low":9.9,"open":10.01,"volume":34099400},{"timestamp":1677162600,"date":"2023-02-23","index":1119,"close":9.79,"high":10.4,"low":9.58,"open":10.39,"volume":50261600},{"timestamp":1677249000,"date":"2023-02-24","index":1120,"close":9.3,"high":9.52,"low":9.13,"open":9.51,"volume":56808900},{"timestamp":1677508200,"date":"2023-02-27","index":1121,"close":9.33,"high":9.59,"low":9.24,"open":9.53,"volume":42356400},{"timestamp":1677594600,"date":"2023-02-28","index":1122,"close":9.39,"high":9.44,"low":9.12,"open":9.2,"volume":53310800},{"timestamp":1677681000,"date":"2023-03-01","index":1123,"close":8.83,"high":9.45,"low":8.77,"open":9.34,"volume":82172500}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":1124,"close":9.09,"high":9.12,"low":8.31,"open":8.5,"volume":73183200},{"timestamp":1677853800,"date":"2023-03-03","index":1125,"close":9.57,"high":9.7,"low":8.92,"open":8.97,"volume":60775100},{"timestamp":1678113000,"date":"2023-03-06","index":1126,"close":9.31,"high":9.64,"low":9.3,"open":9.5,"volume":35308800},{"timestamp":1678199400,"date":"2023-03-07","index":1127,"close":8.97,"high":9.26,"low":8.87,"open":9.19,"volume":45081500},{"timestamp":1678285800,"date":"2023-03-08","index":1128,"close":9.18,"high":9.18,"low":8.67,"open":8.87,"volume":39709100},{"timestamp":1678372200,"date":"2023-03-09","index":1129,"close":8.79,"high":9.17,"low":8.72,"open":9.01,"volume":48894300},{"timestamp":1678458600,"date":"2023-03-10","index":1130,"close":8.51,"high":8.81,"low":8.33,"open":8.78,"volume":46631300},{"timestamp":1678714200,"date":"2023-03-13","index":1131,"close":8.55,"high":8.69,"low":8.03,"open":8.35,"volume":43877100},{"timestamp":1678800600,"date":"2023-03-14","index":1132,"close":8.42,"high":8.56,"low":8.35,"open":8.51,"volume":36783100},{"timestamp":1678887000,"date":"2023-03-15","index":1133,"close":8.25,"high":8.32,"low":8.07,"open":8.21,"volume":40281700},{"timestamp":1678973400,"date":"2023-03-16","index":1134,"close":8.5,"high":8.54,"low":8.1,"open":8.13,"volume":27563000}]},{"date":"2022-11-10","estimated":-1.14,"reported":-2.11,"pre":[{"timestamp":1666877400,"date":"2022-10-27","index":1039,"close":9.98,"high":10.73,"low":9.97,"open":10.53,"volume":64014700},{"timestamp":1666963800,"date":"2022-10-28","index":1040,"close":9.69,"high":9.98,"low":9.28,"open":9.5,"volume":74420600},{"timestamp":1667223000,"date":"2022-10-31","index":1041,"close":9.67,"high":10.05,"low":9.38,"open":9.51,"volume":46879600},{"timestamp":1667309400,"date":"2022-11-01","index":1042,"close":9.71,"high":10.45,"low":9.69,"open":10.33,"volume":56233200},{"timestamp":1667395800,"date":"2022-11-02","index":1043,"close":9.49,"high":10.13,"low":9.48,"open":9.6,"volume":76033400},{"timestamp":1667482200,"date":"2022-11-03","index":1044,"close":9.94,"high":10.17,"low":9.03,"open":9.19,"volume":64660300},{"timestamp":1667568600,"date":"2022-11-04","index":1045,"close":11.68,"high":11.69,"low":10.6,"open":11,"volume":125406400},{"timestamp":1667831400,"date":"2022-11-07","index":1046,"close":10.98,"high":12.38,"low":10.7,"open":12.23,"volume":84143600},{"timestamp":1667917800,"date":"2022-11-08","index":1047,"close":10.56,"high":10.87,"low":10.08,"open":10.68,"volume":61734900},{"timestamp":1668004200,"date":"2022-11-09","index":1048,"close":9.25,"high":10.18,"low":9.14,"open":10,"volume":81211800},{"timestamp":1668090600,"date":"2022-11-10","index":1049,"close":10.34,"high":10.83,"low":10.05,"open":10.3,"volume":84026800}],"post":[{"timestamp":1668177000,"date":"2022-11-11","index":1050,"close":11.56,"high":11.69,"low":10.54,"open":10.79,"volume":100635600},{"timestamp":1668436200,"date":"2022-11-14","index":1051,"close":11.17,"high":12.12,"low":11.17,"open":11.86,"volume":62563000},{"timestamp":1668522600,"date":"2022-11-15","index":1052,"close":11.51,"high":11.95,"low":11.36,"open":11.91,"volume":63244200},{"timestamp":1668609000,"date":"2022-11-16","index":1053,"close":10.53,"high":11.29,"low":10.45,"open":11.17,"volume":49624900},{"timestamp":1668695400,"date":"2022-11-17","index":1054,"close":10.67,"high":10.72,"low":9.93,"open":10.25,"volume":62563500},{"timestamp":1668781800,"date":"2022-11-18","index":1055,"close":10.47,"high":10.81,"low":10.26,"open":10.65,"volume":49320200},{"timestamp":1669041000,"date":"2022-11-21","index":1056,"close":10.02,"high":10.25,"low":9.67,"open":10.22,"volume":53072100},{"timestamp":1669127400,"date":"2022-11-22","index":1057,"close":10.01,"high":10.1,"low":9.75,"open":9.87,"volume":36096300},{"timestamp":1669213800,"date":"2022-11-23","index":1058,"close":10.56,"high":10.74,"low":10.24,"open":10.31,"volume":49399100},{"timestamp":1669386600,"date":"2022-11-25","index":1059,"close":10.17,"high":10.3,"low":9.96,"open":10.26,"volume":23487600},{"timestamp":1669645800,"date":"2022-11-28","index":1060,"close":10.12,"high":10.63,"low":9.99,"open":10.05,"volume":39047000}]},{"date":"2022-09-07","estimated":-1.15,"reported":-1.34,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":993,"close":18.29,"high":18.8,"low":17.73,"open":18.69,"volume":34210200},{"timestamp":1661347800,"date":"2022-08-24","index":994,"close":18.87,"high":19.23,"low":18,"open":18.01,"volume":29271000},{"timestamp":1661434200,"date":"2022-08-25","index":995,"close":20.08,"high":20.37,"low":18.76,"open":19.43,"volume":42455900},{"timestamp":1661520600,"date":"2022-08-26","index":996,"close":19.92,"high":21.26,"low":19.81,"open":20.77,"volume":61525400},{"timestamp":1661779800,"date":"2022-08-29","index":997,"close":19.81,"high":20.67,"low":19.64,"open":19.66,"volume":33245000},{"timestamp":1661866200,"date":"2022-08-30","index":998,"close":19.83,"high":20.22,"low":19.3,"open":19.85,"volume":29823800},{"timestamp":1661952600,"date":"2022-08-31","index":999,"close":19.91,"high":20.38,"low":19.28,"open":20.11,"volume":39383500},{"timestamp":1662039000,"date":"2022-09-01","index":1000,"close":18.79,"high":19.35,"low":18.09,"open":19.28,"volume":47665700},{"timestamp":1662125400,"date":"2022-09-02","index":1001,"close":17.73,"high":18.65,"low":17.71,"open":18.43,"volume":44132000},{"timestamp":1662471000,"date":"2022-09-06","index":1002,"close":17.11,"high":17.81,"low":17.09,"open":17.6,"volume":32485200},{"timestamp":1662557400,"date":"2022-09-07","index":1003,"close":17.48,"high":18.37,"low":16.54,"open":16.54,"volume":58645900}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":1004,"close":17.68,"high":17.7,"low":16.99,"open":17.37,"volume":30487800},{"timestamp":1662730200,"date":"2022-09-09","index":1005,"close":19.16,"high":19.59,"low":18.29,"open":18.4,"volume":54913900},{"timestamp":1662989400,"date":"2022-09-12","index":1006,"close":21.75,"high":21.88,"low":20.01,"open":20.1,"volume":86994000},{"timestamp":1663075800,"date":"2022-09-13","index":1007,"close":21.97,"high":22.3,"low":20.85,"open":20.95,"volume":77974400},{"timestamp":1663162200,"date":"2022-09-14","index":1008,"close":21.94,"high":22.09,"low":21.03,"open":21.47,"volume":47206700},{"timestamp":1663248600,"date":"2022-09-15","index":1009,"close":21.51,"high":22.74,"low":21.25,"open":21.51,"volume":43787900},{"timestamp":1663335000,"date":"2022-09-16","index":1010,"close":20.15,"high":21.35,"low":19.96,"open":21.1,"volume":65778700},{"timestamp":1663594200,"date":"2022-09-19","index":1011,"close":20.9,"high":20.96,"low":19.75,"open":19.75,"volume":36244000},{"timestamp":1663680600,"date":"2022-09-20","index":1012,"close":20.41,"high":20.95,"low":20.21,"open":20.7,"volume":29290000},{"timestamp":1663767000,"date":"2022-09-21","index":1013,"close":18.3,"high":20.16,"low":18.25,"open":20.12,"volume":64553200},{"timestamp":1663853400,"date":"2022-09-22","index":1014,"close":18.35,"high":19.18,"low":18.09,"open":18.51,"volume":36823100}]},{"date":"2022-06-09","estimated":-0.87,"reported":-0.79,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":932,"close":14.64,"high":15,"low":14.09,"open":14.79,"volume":44911100},{"timestamp":1653571800,"date":"2022-05-26","index":933,"close":16.03,"high":16.13,"low":14.33,"open":14.52,"volume":64243800},{"timestamp":1653658200,"date":"2022-05-27","index":934,"close":16.57,"high":16.69,"low":15.67,"open":16.16,"volume":51414800},{"timestamp":1654003800,"date":"2022-05-31","index":935,"close":17.39,"high":17.92,"low":16.76,"open":17.77,"volume":96583300},{"timestamp":1654090200,"date":"2022-06-01","index":936,"close":17.57,"high":18.93,"low":17.48,"open":17.59,"volume":92493700},{"timestamp":1654176600,"date":"2022-06-02","index":937,"close":18.85,"high":18.85,"low":16.99,"open":17.54,"volume":77825000},{"timestamp":1654263000,"date":"2022-06-03","index":938,"close":18.08,"high":18.74,"low":17.81,"open":18.42,"volume":57620700},{"timestamp":1654522200,"date":"2022-06-06","index":939,"close":19.18,"high":19.8,"low":18.8,"open":18.99,"volume":68726800},{"timestamp":1654608600,"date":"2022-06-07","index":940,"close":19.65,"high":19.68,"low":18.6,"open":18.98,"volume":49357200},{"timestamp":1654695000,"date":"2022-06-08","index":941,"close":20.38,"high":20.45,"low":19.86,"open":20.32,"volume":65311600},{"timestamp":1654781400,"date":"2022-06-09","index":942,"close":18.82,"high":19.68,"low":18.45,"open":18.72,"volume":73635000}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":943,"close":18.14,"high":19.18,"low":17.81,"open":18.86,"volume":61204800},{"timestamp":1655127000,"date":"2022-06-13","index":944,"close":15.99,"high":17.49,"low":15.84,"open":17.32,"volume":60529400},{"timestamp":1655213400,"date":"2022-06-14","index":945,"close":18.66,"high":19.09,"low":16.49,"open":16.53,"volume":105582700},{"timestamp":1655299800,"date":"2022-06-15","index":946,"close":20.11,"high":20.26,"low":18.18,"open":18.96,"volume":121426000},{"timestamp":1655386200,"date":"2022-06-16","index":947,"close":19.18,"high":19.93,"low":18.47,"open":19.18,"volume":77244500},{"timestamp":1655472600,"date":"2022-06-17","index":948,"close":20.77,"high":20.89,"low":19.73,"open":19.77,"volume":82067300},{"timestamp":1655818200,"date":"2022-06-21","index":949,"close":22.66,"high":23.1,"low":21.58,"open":21.84,"volume":90287700},{"timestamp":1655904600,"date":"2022-06-22","index":950,"close":22.55,"high":23.13,"low":21.93,"open":22.34,"volume":81297100},{"timestamp":1655991000,"date":"2022-06-23","index":951,"close":23.05,"high":23.21,"low":22.23,"open":23.11,"volume":77502800},{"timestamp":1656077400,"date":"2022-06-24","index":952,"close":24.08,"high":24.17,"low":23.16,"open":23.22,"volume":67062600},{"timestamp":1656336600,"date":"2022-06-27","index":953,"close":22.95,"high":24.43,"low":22.85,"open":24.13,"volume":61701600}]},{"date":"2022-03-24","estimated":-2.97,"reported":-1.36,"pre":[{"timestamp":1646922600,"date":"2022-03-10","index":879,"close":17.77,"high":19.1,"low":17.22,"open":19,"volume":105883600},{"timestamp":1647009000,"date":"2022-03-11","index":880,"close":16.07,"high":18.13,"low":16.07,"open":18.11,"volume":93265200},{"timestamp":1647264600,"date":"2022-03-14","index":881,"close":14.1,"high":15.74,"low":13.82,"open":15.09,"volume":115290300},{"timestamp":1647351000,"date":"2022-03-15","index":882,"close":14.93,"high":15.35,"low":13.01,"open":13.48,"volume":139771600},{"timestamp":1647437400,"date":"2022-03-16","index":883,"close":18.75,"high":18.77,"low":16.78,"open":17.64,"volume":168011700},{"timestamp":1647523800,"date":"2022-03-17","index":884,"close":18.82,"high":18.83,"low":17.44,"open":17.93,"volume":93328900},{"timestamp":1647610200,"date":"2022-03-18","index":885,"close":20.86,"high":21.24,"low":18.55,"open":18.83,"volume":128531700},{"timestamp":1647869400,"date":"2022-03-21","index":886,"close":20.26,"high":21.2,"low":19.33,"open":20.75,"volume":89586400},{"timestamp":1647955800,"date":"2022-03-22","index":887,"close":21.77,"high":22.09,"low":20.59,"open":20.84,"volume":79808500},{"timestamp":1648042200,"date":"2022-03-23","index":888,"close":21.87,"high":22.6,"low":20.89,"open":21.6,"volume":88922000},{"timestamp":1648128600,"date":"2022-03-24","index":889,"close":21.98,"high":22.12,"low":20.66,"open":22,"volume":97155000}],"post":[{"timestamp":1648215000,"date":"2022-03-25","index":890,"close":19.91,"high":20.75,"low":19.35,"open":20.31,"volume":106936200},{"timestamp":1648474200,"date":"2022-03-28","index":891,"close":21.21,"high":21.23,"low":20.32,"open":20.42,"volume":75247200},{"timestamp":1648560600,"date":"2022-03-29","index":892,"close":21.88,"high":21.96,"low":21.02,"open":21.58,"volume":65946100},{"timestamp":1648647000,"date":"2022-03-30","index":893,"close":22.17,"high":23.86,"low":21.63,"open":21.83,"volume":114646500},{"timestamp":1648733400,"date":"2022-03-31","index":894,"close":21.05,"high":22.28,"low":20.76,"open":22.28,"volume":77641400},{"timestamp":1648819800,"date":"2022-04-01","index":895,"close":21.93,"high":23.22,"low":21.56,"open":22.41,"volume":110169300},{"timestamp":1649079000,"date":"2022-04-04","index":896,"close":23.85,"high":23.94,"low":22.78,"open":23.31,"volume":101280500},{"timestamp":1649165400,"date":"2022-04-05","index":897,"close":22.47,"high":23.98,"low":22.44,"open":23.97,"volume":69772000},{"timestamp":1649251800,"date":"2022-04-06","index":898,"close":21.68,"high":22.08,"low":20.93,"open":22.04,"volume":73501100},{"timestamp":1649338200,"date":"2022-04-07","index":899,"close":20.36,"high":21.68,"low":19.73,"open":21.49,"volume":82617000},{"timestamp":1649424600,"date":"2022-04-08","index":900,"close":20,"high":20.71,"low":19.83,"open":20.11,"volume":59574300}]},{"date":"2021-11-09","estimated":-0.59,"reported":-1.82,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":786,"close":40.47,"high":42.61,"low":40.47,"open":41.29,"volume":55875400},{"timestamp":1635341400,"date":"2021-10-27","index":787,"close":39.31,"high":41.28,"low":39.26,"open":40.9,"volume":28750900},{"timestamp":1635427800,"date":"2021-10-28","index":788,"close":40.79,"high":40.8,"low":39.19,"open":39.53,"volume":32774200},{"timestamp":1635514200,"date":"2021-10-29","index":789,"close":39.41,"high":40.55,"low":39.21,"open":40.25,"volume":33423100},{"timestamp":1635773400,"date":"2021-11-01","index":790,"close":40.84,"high":40.84,"low":38.11,"open":38.11,"volume":53062500},{"timestamp":1635859800,"date":"2021-11-02","index":791,"close":41.3,"high":42.49,"low":40.2,"open":40.47,"volume":46243600},{"timestamp":1635946200,"date":"2021-11-03","index":792,"close":41.5,"high":42.41,"low":40.63,"open":41.98,"volume":34202100},{"timestamp":1636032600,"date":"2021-11-04","index":793,"close":43.12,"high":44,"low":42.5,"open":42.76,"volume":53634400},{"timestamp":1636119000,"date":"2021-11-05","index":794,"close":42.29,"high":43.52,"low":41.82,"open":43.52,"volume":33048700},{"timestamp":1636381800,"date":"2021-11-08","index":795,"close":43.2,"high":44.27,"low":42.28,"open":42.65,"volume":38487900},{"timestamp":1636468200,"date":"2021-11-09","index":796,"close":40.64,"high":43.8,"low":40.6,"open":43.49,"volume":49158000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":797,"close":39.55,"high":42.09,"low":38.83,"open":40.89,"volume":48507300},{"timestamp":1636641000,"date":"2021-11-11","index":798,"close":42.2,"high":42.22,"low":40.35,"open":40.89,"volume":39934000},{"timestamp":1636727400,"date":"2021-11-12","index":799,"close":42.67,"high":43.55,"low":41.91,"open":42.69,"volume":34743100},{"timestamp":1636986600,"date":"2021-11-15","index":800,"close":40.57,"high":42.69,"low":40.02,"open":42.6,"volume":47571700},{"timestamp":1637073000,"date":"2021-11-16","index":801,"close":40.67,"high":41.3,"low":40.02,"open":40.89,"volume":37099000},{"timestamp":1637159400,"date":"2021-11-17","index":802,"close":39.67,"high":40.92,"low":39.07,"open":40.57,"volume":35829900},{"timestamp":1637245800,"date":"2021-11-18","index":803,"close":38.41,"high":39.44,"low":37.45,"open":39,"volume":42260200},{"timestamp":1637332200,"date":"2021-11-19","index":804,"close":38.66,"high":39.1,"low":38,"open":38.59,"volume":30069100},{"timestamp":1637591400,"date":"2021-11-22","index":805,"close":41.49,"high":42.84,"low":40.25,"open":40.42,"volume":70987500},{"timestamp":1637677800,"date":"2021-11-23","index":806,"close":42.04,"high":43.12,"low":40.47,"open":41.5,"volume":55094300},{"timestamp":1637764200,"date":"2021-11-24","index":807,"close":41.42,"high":42.51,"low":40.89,"open":41.7,"volume":33467200}]},{"date":"2021-08-11","estimated":-0.68,"reported":-0.42,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":723,"close":41.84,"high":42,"low":39.79,"open":40.91,"volume":59207200},{"timestamp":1627565400,"date":"2021-07-29","index":724,"close":42.62,"high":43.3,"low":41.64,"open":42.25,"volume":46847600},{"timestamp":1627651800,"date":"2021-07-30","index":725,"close":44.68,"high":45.2,"low":41.53,"open":42.23,"volume":66262700},{"timestamp":1627911000,"date":"2021-08-02","index":726,"close":45.85,"high":46.78,"low":44.3,"open":44.65,"volume":68453300},{"timestamp":1627997400,"date":"2021-08-03","index":727,"close":44.57,"high":45.8,"low":43.76,"open":45.23,"volume":46029300},{"timestamp":1628083800,"date":"2021-08-04","index":728,"close":45.09,"high":45.8,"low":44.56,"open":45.47,"volume":35453600},{"timestamp":1628170200,"date":"2021-08-05","index":729,"close":45.6,"high":46.3,"low":44.02,"open":44.75,"volume":33362600},{"timestamp":1628256600,"date":"2021-08-06","index":730,"close":43.84,"high":45.8,"low":43.45,"open":45.55,"volume":38016400},{"timestamp":1628515800,"date":"2021-08-09","index":731,"close":45.21,"high":45.48,"low":43.7,"open":43.7,"volume":30548700},{"timestamp":1628602200,"date":"2021-08-10","index":732,"close":44.22,"high":46.38,"low":44.1,"open":45.47,"volume":29572800},{"timestamp":1628688600,"date":"2021-08-11","index":733,"close":43.97,"high":45.12,"low":43.15,"open":44.71,"volume":33805200}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":734,"close":42.47,"high":44.4,"low":41.55,"open":44.35,"volume":50685600},{"timestamp":1628861400,"date":"2021-08-13","index":735,"close":41.03,"high":42.28,"low":40.61,"open":41.9,"volume":39161100},{"timestamp":1629120600,"date":"2021-08-16","index":736,"close":38.62,"high":39.6,"low":38.07,"open":39.46,"volume":66407900},{"timestamp":1629207000,"date":"2021-08-17","index":737,"close":38.1,"high":39.02,"low":36.83,"open":37.46,"volume":60838000},{"timestamp":1629293400,"date":"2021-08-18","index":738,"close":38.86,"high":39.63,"low":37.95,"open":38.49,"volume":48277600},{"timestamp":1629379800,"date":"2021-08-19","index":739,"close":36.29,"high":38.15,"low":36.24,"open":37.89,"volume":56718000},{"timestamp":1629466200,"date":"2021-08-20","index":740,"close":36.92,"high":37.9,"low":36.6,"open":36.63,"volume":43491300},{"timestamp":1629725400,"date":"2021-08-23","index":741,"close":38.17,"high":38.38,"low":37.04,"open":37.44,"volume":39610100},{"timestamp":1629811800,"date":"2021-08-24","index":742,"close":38.94,"high":39.61,"low":38.63,"open":39.24,"volume":37927500},{"timestamp":1629898200,"date":"2021-08-25","index":743,"close":38.95,"high":39.14,"low":38.18,"open":38.66,"volume":25641300},{"timestamp":1629984600,"date":"2021-08-26","index":744,"close":38.26,"high":39.74,"low":37.82,"open":38.63,"volume":34432000}]},{"date":"2021-04-29","estimated":-1.01,"reported":-3.14,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":651,"close":35.66,"high":37.06,"low":34.56,"open":37.02,"volume":100437400},{"timestamp":1618579800,"date":"2021-04-16","index":652,"close":36.09,"high":36.54,"low":34.06,"open":34.69,"volume":84477400},{"timestamp":1618839000,"date":"2021-04-19","index":653,"close":36.78,"high":37.54,"low":35.36,"open":36.78,"volume":92190700},{"timestamp":1618925400,"date":"2021-04-20","index":654,"close":36.93,"high":37.82,"low":35.94,"open":37.17,"volume":71208600},{"timestamp":1619011800,"date":"2021-04-21","index":655,"close":38.9,"high":38.96,"low":36.16,"open":36.53,"volume":77449200},{"timestamp":1619098200,"date":"2021-04-22","index":656,"close":39.57,"high":40.45,"low":38.49,"open":38.99,"volume":115802700},{"timestamp":1619184600,"date":"2021-04-23","index":657,"close":41.08,"high":41.2,"low":39.54,"open":40.2,"volume":70342400},{"timestamp":1619443800,"date":"2021-04-26","index":658,"close":42.62,"high":43.22,"low":40.86,"open":41.96,"volume":88233500},{"timestamp":1619530200,"date":"2021-04-27","index":659,"close":41.21,"high":43.13,"low":41.02,"open":43.02,"volume":69998800},{"timestamp":1619616600,"date":"2021-04-28","index":660,"close":41.19,"high":41.95,"low":40.44,"open":40.74,"volume":57639600},{"timestamp":1619703000,"date":"2021-04-29","index":661,"close":38.99,"high":41.49,"low":38.73,"open":41.38,"volume":82660700}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":662,"close":39.84,"high":41.22,"low":37.35,"open":37.73,"volume":116728700},{"timestamp":1620048600,"date":"2021-05-03","index":663,"close":39.54,"high":41.45,"low":39.31,"open":40.34,"volume":80089600},{"timestamp":1620135000,"date":"2021-05-04","index":664,"close":37.93,"high":39.32,"low":36.92,"open":38.99,"volume":78256800},{"timestamp":1620221400,"date":"2021-05-05","index":665,"close":37.71,"high":38.7,"low":37.34,"open":38.34,"volume":56336200},{"timestamp":1620307800,"date":"2021-05-06","index":666,"close":36.68,"high":38.04,"low":35.77,"open":37.49,"volume":71656000},{"timestamp":1620394200,"date":"2021-05-07","index":667,"close":36.94,"high":38.04,"low":36.62,"open":37.17,"volume":55551700},{"timestamp":1620653400,"date":"2021-05-10","index":668,"close":34.33,"high":36.79,"low":34.3,"open":36.78,"volume":92293900},{"timestamp":1620739800,"date":"2021-05-11","index":669,"close":34.87,"high":35.46,"low":32.2,"open":32.45,"volume":113418900},{"timestamp":1620826200,"date":"2021-05-12","index":670,"close":33.68,"high":35.13,"low":33.48,"open":34.38,"volume":75993700},{"timestamp":1620912600,"date":"2021-05-13","index":671,"close":31.22,"high":34.27,"low":30.71,"open":33.85,"volume":113686700},{"timestamp":1620999000,"date":"2021-05-14","index":672,"close":33.42,"high":33.69,"low":31.56,"open":31.94,"volume":80214300}]},{"date":"2021-03-01","estimated":-0.47,"reported":-1.05,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":609,"close":59.85,"high":61.05,"low":59.1,"open":60.26,"volume":40233100},{"timestamp":1613485800,"date":"2021-02-16","index":610,"close":59.23,"high":62.14,"low":58.65,"open":60.4,"volume":55084100},{"timestamp":1613572200,"date":"2021-02-17","index":611,"close":57.32,"high":58.03,"low":55.9,"open":57.92,"volume":64196800},{"timestamp":1613658600,"date":"2021-02-18","index":612,"close":54.43,"high":56.38,"low":52.6,"open":55.45,"volume":62505700},{"timestamp":1613745000,"date":"2021-02-19","index":613,"close":55.04,"high":56.04,"low":54.1,"open":55.72,"volume":43020700},{"timestamp":1614004200,"date":"2021-02-22","index":614,"close":50.68,"high":54.37,"low":50.4,"open":54.18,"volume":68831300},{"timestamp":1614090600,"date":"2021-02-23","index":615,"close":49.11,"high":49.67,"low":41.66,"open":45.62,"volume":142544300},{"timestamp":1614177000,"date":"2021-02-24","index":616,"close":51.86,"high":52.07,"low":47.75,"open":49.31,"volume":82488600},{"timestamp":1614263400,"date":"2021-02-25","index":617,"close":46.81,"high":51.85,"low":46.01,"open":51.6,"volume":95513800},{"timestamp":1614349800,"date":"2021-02-26","index":618,"close":45.78,"high":47.95,"low":44.62,"open":47,"volume":100315500},{"timestamp":1614609000,"date":"2021-03-01","index":619,"close":49.76,"high":50.42,"low":47.63,"open":48.55,"volume":94238500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":620,"close":43.29,"high":47.13,"low":42.66,"open":46.11,"volume":161334000},{"timestamp":1614781800,"date":"2021-03-03","index":621,"close":41.53,"high":45.08,"low":41.11,"open":44.58,"volume":107863400},{"timestamp":1614868200,"date":"2021-03-04","index":622,"close":39.28,"high":42.43,"low":37.59,"open":40.49,"volume":205872700},{"timestamp":1614954600,"date":"2021-03-05","index":623,"close":38.11,"high":39.87,"low":31.91,"open":39.24,"volume":270803200},{"timestamp":1615213800,"date":"2021-03-08","index":624,"close":35.21,"high":39.48,"low":34.9,"open":36.97,"volume":143074800},{"timestamp":1615300200,"date":"2021-03-09","index":625,"close":41.35,"high":42.08,"low":36.52,"open":37.48,"volume":176602600},{"timestamp":1615386600,"date":"2021-03-10","index":626,"close":41.32,"high":45.26,"low":40.25,"open":43.5,"volume":190801800},{"timestamp":1615473000,"date":"2021-03-11","index":627,"close":46.03,"high":46.16,"low":42.8,"open":44.44,"volume":134788000},{"timestamp":1615559400,"date":"2021-03-12","index":628,"close":45.5,"high":45.8,"low":42.76,"open":43.51,"volume":113460100},{"timestamp":1615815000,"date":"2021-03-15","index":629,"close":44.93,"high":46.29,"low":44.38,"open":45.55,"volume":74013600},{"timestamp":1615901400,"date":"2021-03-16","index":630,"close":43.68,"high":45.66,"low":43.17,"open":45.04,"volume":84361400}]},{"date":"2020-11-17","estimated":-1.11,"reported":-0.82,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":540,"close":35.5,"high":35.87,"low":32.78,"open":33.57,"volume":217608100},{"timestamp":1604500200,"date":"2020-11-04","index":541,"close":37.71,"high":39.75,"low":35.82,"open":37.44,"volume":339385900},{"timestamp":1604586600,"date":"2020-11-05","index":542,"close":42.35,"high":42.49,"low":38.25,"open":38.78,"volume":302472600},{"timestamp":1604673000,"date":"2020-11-06","index":543,"close":41.63,"high":43.3,"low":40.05,"open":41.09,"volume":288784300},{"timestamp":1604932200,"date":"2020-11-09","index":544,"close":44.02,"high":45.29,"low":40.38,"open":41.65,"volume":218733300},{"timestamp":1605018600,"date":"2020-11-10","index":545,"close":41.55,"high":45.2,"low":38.11,"open":44.5,"volume":237403600},{"timestamp":1605105000,"date":"2020-11-11","index":546,"close":43.08,"high":43.23,"low":38.64,"open":39.71,"volume":179581200},{"timestamp":1605191400,"date":"2020-11-12","index":547,"close":48.3,"high":49.35,"low":43.95,"open":44.48,"volume":345932900},{"timestamp":1605277800,"date":"2020-11-13","index":548,"close":44.56,"high":54.2,"low":40.55,"open":51.29,"volume":577185100},{"timestamp":1605537000,"date":"2020-11-16","index":549,"close":45.58,"high":45.85,"low":41.1,"open":41.12,"volume":306209100},{"timestamp":1605623400,"date":"2020-11-17","index":550,"close":46.59,"high":49.37,"low":44.96,"open":47.57,"volume":345578500}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":551,"close":45.06,"high":46.72,"low":42.5,"open":45.75,"volume":271678300},{"timestamp":1605796200,"date":"2020-11-19","index":552,"close":48.45,"high":48.92,"low":44.68,"open":45.36,"volume":233779100},{"timestamp":1605882600,"date":"2020-11-20","index":553,"close":49.25,"high":50.59,"low":47.88,"open":48.27,"volume":209106300},{"timestamp":1606141800,"date":"2020-11-23","index":554,"close":55.38,"high":55.7,"low":50.48,"open":50.86,"volume":270203000},{"timestamp":1606228200,"date":"2020-11-24","index":555,"close":53.51,"high":57.2,"low":51.5,"open":56.99,"volume":243669700},{"timestamp":1606314600,"date":"2020-11-25","index":556,"close":53.69,"high":53.99,"low":49.25,"open":49.98,"volume":204508500},{"timestamp":1606487400,"date":"2020-11-27","index":557,"close":54,"high":55.55,"low":52.6,"open":54.86,"volume":105795100},{"timestamp":1606746600,"date":"2020-11-30","index":558,"close":50.53,"high":54.39,"low":48.18,"open":54.21,"volume":179765400},{"timestamp":1606833000,"date":"2020-12-01","index":559,"close":45.36,"high":52.1,"low":44.05,"open":52.02,"volume":246472300},{"timestamp":1606919400,"date":"2020-12-02","index":560,"close":47.98,"high":48,"low":38.43,"open":40.16,"volume":313028300},{"timestamp":1607005800,"date":"2020-12-03","index":561,"close":45.35,"high":48.65,"low":45.21,"open":47.9,"volume":173424000}]},{"date":"2020-08-11","estimated":-1.84,"reported":-1.08,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":471,"close":12.27,"high":12.64,"low":11.38,"open":11.48,"volume":90075800},{"timestamp":1596029400,"date":"2020-07-29","index":472,"close":12.7,"high":13,"low":12.43,"open":12.65,"volume":69552600},{"timestamp":1596115800,"date":"2020-07-30","index":473,"close":12.2,"high":12.95,"low":12.07,"open":12.62,"volume":64952900},{"timestamp":1596202200,"date":"2020-07-31","index":474,"close":11.94,"high":12.59,"low":11.73,"open":12.41,"volume":61620400},{"timestamp":1596461400,"date":"2020-08-03","index":475,"close":13.6,"high":13.67,"low":12.46,"open":12.53,"volume":122925300},{"timestamp":1596547800,"date":"2020-08-04","index":476,"close":13.64,"high":14.53,"low":13.22,"open":14.46,"volume":125731400},{"timestamp":1596634200,"date":"2020-08-05","index":477,"close":13.92,"high":14.08,"low":13.37,"open":13.41,"volume":60046000},{"timestamp":1596720600,"date":"2020-08-06","index":478,"close":13.84,"high":14.31,"low":13.52,"open":14.1,"volume":49787700},{"timestamp":1596807000,"date":"2020-08-07","index":479,"close":13.42,"high":13.73,"low":13.2,"open":13.54,"volume":57746000},{"timestamp":1597066200,"date":"2020-08-10","index":480,"close":14.21,"high":14.42,"low":13.68,"open":13.94,"volume":84267300},{"timestamp":1597152600,"date":"2020-08-11","index":481,"close":12.99,"high":15.45,"low":12.94,"open":15.3,"volume":181311500}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":482,"close":13.36,"high":13.45,"low":12.67,"open":13.37,"volume":77260200},{"timestamp":1597325400,"date":"2020-08-13","index":483,"close":13.36,"high":13.64,"low":13.17,"open":13.45,"volume":50093500},{"timestamp":1597411800,"date":"2020-08-14","index":484,"close":13.1,"high":13.18,"low":12.54,"open":13.18,"volume":63250700},{"timestamp":1597671000,"date":"2020-08-17","index":485,"close":14.05,"high":14.05,"low":13.06,"open":13.07,"volume":78340500},{"timestamp":1597757400,"date":"2020-08-18","index":486,"close":14.3,"high":14.69,"low":13.87,"open":14.23,"volume":69962400},{"timestamp":1597843800,"date":"2020-08-19","index":487,"close":14.06,"high":14.41,"low":13.85,"open":14.29,"volume":41966800},{"timestamp":1597930200,"date":"2020-08-20","index":488,"close":13.78,"high":14.05,"low":13.53,"open":13.85,"volume":50072800},{"timestamp":1598016600,"date":"2020-08-21","index":489,"close":14.12,"high":14.58,"low":13.62,"open":13.64,"volume":70189900},{"timestamp":1598275800,"date":"2020-08-24","index":490,"close":14.97,"high":14.98,"low":14.31,"open":14.63,"volume":98697700},{"timestamp":1598362200,"date":"2020-08-25","index":491,"close":17.84,"high":17.87,"low":15.06,"open":15.08,"volume":299047800},{"timestamp":1598448600,"date":"2020-08-26","index":492,"close":20.44,"high":20.97,"low":18.56,"open":19.01,"volume":364104600}]},{"date":"2020-05-28","estimated":-1.85,"reported":-1.6,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":419,"close":3.44,"high":3.68,"low":3.32,"open":3.64,"volume":34034700},{"timestamp":1589463000,"date":"2020-05-14","index":420,"close":3.45,"high":3.52,"low":3.27,"open":3.33,"volume":20936400},{"timestamp":1589549400,"date":"2020-05-15","index":421,"close":3.37,"high":3.45,"low":3.36,"open":3.37,"volume":13699000},{"timestamp":1589808600,"date":"2020-05-18","index":422,"close":3.61,"high":3.69,"low":3.5,"open":3.5,"volume":27771300},{"timestamp":1589895000,"date":"2020-05-19","index":423,"close":3.69,"high":3.75,"low":3.59,"open":3.62,"volume":21707400},{"timestamp":1589981400,"date":"2020-05-20","index":424,"close":3.48,"high":3.82,"low":3.4,"open":3.76,"volume":52056900},{"timestamp":1590067800,"date":"2020-05-21","index":425,"close":3.33,"high":3.44,"low":3.23,"open":3.4,"volume":41628400},{"timestamp":1590154200,"date":"2020-05-22","index":426,"close":3.27,"high":3.34,"low":3.18,"open":3.33,"volume":22887300},{"timestamp":1590499800,"date":"2020-05-26","index":427,"close":3.82,"high":3.83,"low":3.4,"open":3.42,"volume":59847900},{"timestamp":1590586200,"date":"2020-05-27","index":428,"close":4.17,"high":4.2,"low":3.9,"open":4.01,"volume":70718900},{"timestamp":1590672600,"date":"2020-05-28","index":429,"close":3.83,"high":4.12,"low":3.75,"open":3.98,"volume":62756900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":430,"close":3.98,"high":4,"low":3.73,"open":3.82,"volume":50303000},{"timestamp":1591018200,"date":"2020-06-01","index":431,"close":4.26,"high":4.33,"low":3.96,"open":4,"volume":69222000},{"timestamp":1591104600,"date":"2020-06-02","index":432,"close":4.7,"high":4.73,"low":4.35,"open":4.36,"volume":82476600},{"timestamp":1591191000,"date":"2020-06-03","index":433,"close":5.6,"high":5.7,"low":4.98,"open":5,"volume":199210000},{"timestamp":1591277400,"date":"2020-06-04","index":434,"close":5.97,"high":6.2,"low":5.61,"open":6.01,"volume":173052600},{"timestamp":1591363800,"date":"2020-06-05","index":435,"close":5.59,"high":6.08,"low":5.52,"open":6.03,"volume":90811800},{"timestamp":1591623000,"date":"2020-06-08","index":436,"close":5.97,"high":6.08,"low":5.68,"open":5.81,"volume":85951600},{"timestamp":1591709400,"date":"2020-06-09","index":437,"close":6.68,"high":6.83,"low":5.76,"open":5.84,"volume":136907900},{"timestamp":1591795800,"date":"2020-06-10","index":438,"close":6.3,"high":6.95,"low":6.16,"open":6.72,"volume":100170700},{"timestamp":1591882200,"date":"2020-06-11","index":439,"close":5.91,"high":6.09,"low":5.66,"open":5.79,"volume":126509700},{"timestamp":1591968600,"date":"2020-06-12","index":440,"close":6.1,"high":6.32,"low":5.92,"open":6.2,"volume":59838800}]},{"date":"2020-03-18","estimated":-1.84,"reported":-2.73,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":370,"close":3.87,"high":4.07,"low":3.77,"open":4.03,"volume":49465800},{"timestamp":1583418600,"date":"2020-03-05","index":371,"close":3.72,"high":3.89,"low":3.68,"open":3.78,"volume":72697800},{"timestamp":1583505000,"date":"2020-03-06","index":372,"close":3.55,"high":3.66,"low":3.42,"open":3.62,"volume":61238100},{"timestamp":1583760600,"date":"2020-03-09","index":373,"close":3.29,"high":3.54,"low":2.99,"open":3.01,"volume":55305300},{"timestamp":1583847000,"date":"2020-03-10","index":374,"close":3.5,"high":3.54,"low":3.29,"open":3.49,"volume":34928400},{"timestamp":1583933400,"date":"2020-03-11","index":375,"close":3.32,"high":3.53,"low":3.26,"open":3.4,"volume":31099400},{"timestamp":1584019800,"date":"2020-03-12","index":376,"close":3.13,"high":3.23,"low":2.98,"open":3.06,"volume":52438300},{"timestamp":1584106200,"date":"2020-03-13","index":377,"close":3.11,"high":3.33,"low":2.99,"open":3.28,"volume":41770400},{"timestamp":1584365400,"date":"2020-03-16","index":378,"close":2.94,"high":3.11,"low":2.75,"open":2.87,"volume":41266200},{"timestamp":1584451800,"date":"2020-03-17","index":379,"close":2.9,"high":3.12,"low":2.79,"open":2.97,"volume":34862200},{"timestamp":1584538200,"date":"2020-03-18","index":380,"close":2.43,"high":2.58,"low":2.11,"open":2.4,"volume":94431900}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":381,"close":2.38,"high":2.55,"low":2.23,"open":2.3,"volume":35499000},{"timestamp":1584711000,"date":"2020-03-20","index":382,"close":2.4,"high":2.64,"low":2.35,"open":2.49,"volume":50528400},{"timestamp":1584970200,"date":"2020-03-23","index":383,"close":2.37,"high":2.37,"low":2.15,"open":2.34,"volume":47435200},{"timestamp":1585056600,"date":"2020-03-24","index":384,"close":2.6,"high":2.75,"low":2.4,"open":2.55,"volume":64750100},{"timestamp":1585143000,"date":"2020-03-25","index":385,"close":2.76,"high":2.99,"low":2.6,"open":2.72,"volume":56588300},{"timestamp":1585229400,"date":"2020-03-26","index":386,"close":2.93,"high":3.07,"low":2.78,"open":2.81,"volume":43579400},{"timestamp":1585315800,"date":"2020-03-27","index":387,"close":2.84,"high":2.89,"low":2.76,"open":2.85,"volume":25132000},{"timestamp":1585575000,"date":"2020-03-30","index":388,"close":2.71,"high":2.83,"low":2.7,"open":2.81,"volume":20115300},{"timestamp":1585661400,"date":"2020-03-31","index":389,"close":2.78,"high":2.88,"low":2.68,"open":2.83,"volume":30261400},{"timestamp":1585747800,"date":"2020-04-01","index":390,"close":2.65,"high":2.76,"low":2.6,"open":2.63,"volume":17153800},{"timestamp":1585834200,"date":"2020-04-02","index":391,"close":2.39,"high":2.59,"low":2.22,"open":2.51,"volume":58942700}]},{"date":"2019-12-30","estimated":-2.43,"reported":-2.38,"pre":[{"timestamp":1576247400,"date":"2019-12-13","index":316,"close":2.39,"high":2.43,"low":2.29,"open":2.31,"volume":37228900},{"timestamp":1576506600,"date":"2019-12-16","index":317,"close":2.48,"high":2.55,"low":2.39,"open":2.44,"volume":36916800},{"timestamp":1576593000,"date":"2019-12-17","index":318,"close":2.59,"high":2.63,"low":2.5,"open":2.54,"volume":45654500},{"timestamp":1576679400,"date":"2019-12-18","index":319,"close":2.63,"high":2.67,"low":2.54,"open":2.58,"volume":31811100},{"timestamp":1576765800,"date":"2019-12-19","index":320,"close":2.62,"high":2.73,"low":2.61,"open":2.69,"volume":36301300},{"timestamp":1576852200,"date":"2019-12-20","index":321,"close":2.69,"high":2.72,"low":2.63,"open":2.65,"volume":50971500},{"timestamp":1577111400,"date":"2019-12-23","index":322,"close":2.67,"high":2.76,"low":2.65,"open":2.74,"volume":28571900},{"timestamp":1577197800,"date":"2019-12-24","index":323,"close":2.53,"high":2.63,"low":2.45,"open":2.63,"volume":32029800},{"timestamp":1577370600,"date":"2019-12-26","index":324,"close":2.51,"high":2.52,"low":2.35,"open":2.45,"volume":44173700},{"timestamp":1577457000,"date":"2019-12-27","index":325,"close":2.42,"high":2.55,"low":2.41,"open":2.54,"volume":37553300},{"timestamp":1577716200,"date":"2019-12-30","index":326,"close":3.72,"high":4.87,"low":2.88,"open":2.92,"volume":432720700}],"post":[{"timestamp":1577802600,"date":"2019-12-31","index":327,"close":4.02,"high":4.42,"low":3.82,"open":4.15,"volume":215008600},{"timestamp":1577975400,"date":"2020-01-02","index":328,"close":3.72,"high":4.1,"low":3.61,"open":4.1,"volume":103740100},{"timestamp":1578061800,"date":"2020-01-03","index":329,"close":3.83,"high":3.9,"low":3.48,"open":3.5,"volume":82892400},{"timestamp":1578321000,"date":"2020-01-06","index":330,"close":3.68,"high":4.24,"low":3.66,"open":4.19,"volume":106619700},{"timestamp":1578407400,"date":"2020-01-07","index":331,"close":3.24,"high":3.73,"low":3.21,"open":3.7,"volume":106336400},{"timestamp":1578493800,"date":"2020-01-08","index":332,"close":3.39,"high":3.49,"low":3.13,"open":3.14,"volume":65118100},{"timestamp":1578580200,"date":"2020-01-09","index":333,"close":3.46,"high":3.58,"low":3.33,"open":3.44,"volume":54644200},{"timestamp":1578666600,"date":"2020-01-10","index":334,"close":3.51,"high":3.58,"low":3.4,"open":3.49,"volume":35626700},{"timestamp":1578925800,"date":"2020-01-13","index":335,"close":3.7,"high":3.73,"low":3.52,"open":3.71,"volume":59752700},{"timestamp":1579012200,"date":"2020-01-14","index":336,"close":3.76,"high":3.82,"low":3.61,"open":3.7,"volume":55194000},{"timestamp":1579098600,"date":"2020-01-15","index":337,"close":4.29,"high":4.48,"low":4,"open":4.19,"volume":236357900}]},{"date":"2019-09-24","estimated":-1.66,"reported":-3.11,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":249,"close":3.32,"high":3.33,"low":3.07,"open":3.13,"volume":20848800},{"timestamp":1568208600,"date":"2019-09-11","index":250,"close":3.27,"high":3.33,"low":3.16,"open":3.28,"volume":13619900},{"timestamp":1568295000,"date":"2019-09-12","index":251,"close":3.19,"high":3.27,"low":3.1,"open":3.24,"volume":10957800},{"timestamp":1568381400,"date":"2019-09-13","index":252,"close":3.21,"high":3.27,"low":3.15,"open":3.22,"volume":8371700},{"timestamp":1568640600,"date":"2019-09-16","index":253,"close":3.12,"high":3.21,"low":3.09,"open":3.15,"volume":12374900},{"timestamp":1568727000,"date":"2019-09-17","index":254,"close":3.18,"high":3.18,"low":3,"open":3.11,"volume":12905800},{"timestamp":1568813400,"date":"2019-09-18","index":255,"close":3.08,"high":3.21,"low":3.03,"open":3.21,"volume":12519200},{"timestamp":1568899800,"date":"2019-09-19","index":256,"close":3.1,"high":3.16,"low":3.08,"open":3.12,"volume":8733200},{"timestamp":1568986200,"date":"2019-09-20","index":257,"close":3.04,"high":3.16,"low":3.02,"open":3.14,"volume":11999300},{"timestamp":1569245400,"date":"2019-09-23","index":258,"close":2.72,"high":2.98,"low":2.71,"open":2.98,"volume":40356100},{"timestamp":1569331800,"date":"2019-09-24","index":259,"close":2.17,"high":2.24,"low":1.97,"open":2.22,"volume":122194400}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":260,"close":2.05,"high":2.15,"low":2.02,"open":2.15,"volume":38938700},{"timestamp":1569504600,"date":"2019-09-26","index":261,"close":1.96,"high":2.06,"low":1.9,"open":2.05,"volume":50967800},{"timestamp":1569591000,"date":"2019-09-27","index":262,"close":1.75,"high":2,"low":1.71,"open":1.94,"volume":59824600},{"timestamp":1569850200,"date":"2019-09-30","index":263,"close":1.56,"high":1.73,"low":1.53,"open":1.72,"volume":58815600},{"timestamp":1569936600,"date":"2019-10-01","index":264,"close":1.32,"high":1.51,"low":1.22,"open":1.51,"volume":88123600},{"timestamp":1570023000,"date":"2019-10-02","index":265,"close":1.59,"high":1.65,"low":1.19,"open":1.19,"volume":98992700},{"timestamp":1570109400,"date":"2019-10-03","index":266,"close":1.64,"high":1.7,"low":1.43,"open":1.59,"volume":58630100},{"timestamp":1570195800,"date":"2019-10-04","index":267,"close":1.62,"high":1.69,"low":1.56,"open":1.6,"volume":25240300},{"timestamp":1570455000,"date":"2019-10-07","index":268,"close":1.55,"high":1.59,"low":1.45,"open":1.58,"volume":26893500},{"timestamp":1570541400,"date":"2019-10-08","index":269,"close":1.7,"high":1.8,"low":1.66,"open":1.73,"volume":47085000},{"timestamp":1570627800,"date":"2019-10-09","index":270,"close":1.64,"high":1.76,"low":1.58,"open":1.75,"volume":35848200}]},{"date":"2019-05-28","estimated":-3.23,"reported":-2.42,"pre":[{"timestamp":1557754200,"date":"2019-05-13","index":166,"close":4.33,"high":4.5,"low":4.3,"open":4.5,"volume":21804500},{"timestamp":1557840600,"date":"2019-05-14","index":167,"close":4.67,"high":4.67,"low":4.41,"open":4.47,"volume":27925700},{"timestamp":1557927000,"date":"2019-05-15","index":168,"close":4.71,"high":4.75,"low":4.53,"open":4.59,"volume":14669000},{"timestamp":1558013400,"date":"2019-05-16","index":169,"close":4.66,"high":4.85,"low":4.61,"open":4.65,"volume":16198000},{"timestamp":1558099800,"date":"2019-05-17","index":170,"close":4.42,"high":4.7,"low":4.42,"open":4.58,"volume":19775700},{"timestamp":1558359000,"date":"2019-05-20","index":171,"close":4.25,"high":4.4,"low":4.11,"open":4.38,"volume":23571700},{"timestamp":1558445400,"date":"2019-05-21","index":172,"close":4.29,"high":4.45,"low":4.25,"open":4.35,"volume":23435300},{"timestamp":1558531800,"date":"2019-05-22","index":173,"close":4.05,"high":4.3,"low":4,"open":4.25,"volume":35451300},{"timestamp":1558618200,"date":"2019-05-23","index":174,"close":3.93,"high":4.03,"low":3.83,"open":3.96,"volume":27855500},{"timestamp":1558704600,"date":"2019-05-24","index":175,"close":3.86,"high":4.05,"low":3.81,"open":3.98,"volume":26069400},{"timestamp":1559050200,"date":"2019-05-28","index":176,"close":4,"high":4.14,"low":3.88,"open":4.12,"volume":114474400}],"post":[{"timestamp":1559136600,"date":"2019-05-29","index":177,"close":3.61,"high":3.9,"low":3.6,"open":3.89,"volume":41690400},{"timestamp":1559223000,"date":"2019-05-30","index":178,"close":3.24,"high":3.55,"low":3.11,"open":3.55,"volume":55942200},{"timestamp":1559309400,"date":"2019-05-31","index":179,"close":3.05,"high":3.15,"low":3,"open":3.07,"volume":39383300},{"timestamp":1559568600,"date":"2019-06-03","index":180,"close":2.96,"high":3.06,"low":2.74,"open":2.98,"volume":51793000},{"timestamp":1559655000,"date":"2019-06-04","index":181,"close":3.04,"high":3.11,"low":2.97,"open":3,"volume":30924000},{"timestamp":1559741400,"date":"2019-06-05","index":182,"close":2.83,"high":3.09,"low":2.76,"open":3.07,"volume":38179100},{"timestamp":1559827800,"date":"2019-06-06","index":183,"close":2.65,"high":2.9,"low":2.54,"open":2.9,"volume":54094300},{"timestamp":1559914200,"date":"2019-06-07","index":184,"close":2.76,"high":2.81,"low":2.55,"open":2.64,"volume":31397900},{"timestamp":1560173400,"date":"2019-06-10","index":185,"close":2.63,"high":2.82,"low":2.59,"open":2.75,"volume":35989100},{"timestamp":1560259800,"date":"2019-06-11","index":186,"close":2.61,"high":2.67,"low":2.55,"open":2.67,"volume":33070100},{"timestamp":1560346200,"date":"2019-06-12","index":187,"close":2.55,"high":2.62,"low":2.5,"open":2.62,"volume":30099500}]},{"date":"2019-03-05","estimated":null,"reported":-3.2,"pre":[],"post":[]},{"date":"2018-11-06","estimated":-2.36,"reported":-10.35,"pre":[{"timestamp":1540301400,"date":"2018-10-23","index":29,"close":6.81,"high":6.89,"low":6.45,"open":6.74,"volume":14901700},{"timestamp":1540387800,"date":"2018-10-24","index":30,"close":6.17,"high":6.85,"low":6.13,"open":6.85,"volume":14789900},{"timestamp":1540474200,"date":"2018-10-25","index":31,"close":6.45,"high":6.57,"low":6.25,"open":6.27,"volume":9188700},{"timestamp":1540560600,"date":"2018-10-26","index":32,"close":6.35,"high":6.51,"low":6.18,"open":6.21,"volume":9459000},{"timestamp":1540819800,"date":"2018-10-29","index":33,"close":6.19,"high":6.79,"low":6.05,"open":6.53,"volume":16027600},{"timestamp":1540906200,"date":"2018-10-30","index":34,"close":5.95,"high":6.22,"low":5.62,"open":6.2,"volume":21823900},{"timestamp":1540992600,"date":"2018-10-31","index":35,"close":5.9,"high":6.25,"low":5.9,"open":6.08,"volume":15213400},{"timestamp":1541079000,"date":"2018-11-01","index":36,"close":6.62,"high":6.78,"low":5.96,"open":6,"volume":24330900},{"timestamp":1541165400,"date":"2018-11-02","index":37,"close":6.49,"high":6.84,"low":6.27,"open":6.84,"volume":17988800},{"timestamp":1541428200,"date":"2018-11-05","index":38,"close":6.68,"high":6.72,"low":6.25,"open":6.52,"volume":13188700},{"timestamp":1541514600,"date":"2018-11-06","index":39,"close":6.4,"high":7.32,"low":6.4,"open":7.22,"volume":49855800}],"post":[{"timestamp":1541601000,"date":"2018-11-07","index":40,"close":6.74,"high":6.88,"low":6.15,"open":6.42,"volume":23761800},{"timestamp":1541687400,"date":"2018-11-08","index":41,"close":6.69,"high":7.1,"low":6.47,"open":6.49,"volume":20510700},{"timestamp":1541773800,"date":"2018-11-09","index":42,"close":6.77,"high":6.93,"low":6.52,"open":6.59,"volume":12789800},{"timestamp":1542033000,"date":"2018-11-12","index":43,"close":6.65,"high":6.93,"low":6.56,"open":6.72,"volume":12709100},{"timestamp":1542119400,"date":"2018-11-13","index":44,"close":6.78,"high":6.9,"low":6.58,"open":6.69,"volume":15374100},{"timestamp":1542205800,"date":"2018-11-14","index":45,"close":7.1,"high":7.45,"low":6.8,"open":6.8,"volume":29585100},{"timestamp":1542292200,"date":"2018-11-15","index":46,"close":7.34,"high":7.49,"low":7.11,"open":7.15,"volume":17904000},{"timestamp":1542378600,"date":"2018-11-16","index":47,"close":7.19,"high":7.65,"low":7.16,"open":7.4,"volume":14972500},{"timestamp":1542637800,"date":"2018-11-19","index":48,"close":7.84,"high":8.21,"low":7.28,"open":7.38,"volume":49171800},{"timestamp":1542724200,"date":"2018-11-20","index":49,"close":7.67,"high":7.91,"low":7.15,"open":7.65,"volume":26923200},{"timestamp":1542810600,"date":"2018-11-21","index":50,"close":7.71,"high":8.05,"low":7.63,"open":7.9,"volume":13993600}]},{"date":"2018-09-12","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/NIO_partial.json b/data/NIO_partial.json
index d15468eee..51cf45f8b 100644
--- a/data/NIO_partial.json
+++ b/data/NIO_partial.json
@@ -1 +1 @@
-[{"date":"2025-06-24","estimated":-0.31,"reported":null,"pre":[],"post":[]},{"date":"2024-08-27","estimated":-0.28,"reported":null,"pre":[],"post":[]},{"date":"2024-06-24","estimated":-0.31,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":-2.18,"reported":-2.39,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1432,"close":5.24,"high":5.31,"low":5.14,"open":5.26,"volume":36743200},{"timestamp":1716471000,"date":"2024-05-23","index":1433,"close":4.8,"high":5.13,"low":4.71,"open":5.12,"volume":79112800},{"timestamp":1716557400,"date":"2024-05-24","index":1434,"close":4.83,"high":4.92,"low":4.77,"open":4.81,"volume":32225400},{"timestamp":1716903000,"date":"2024-05-28","index":1435,"close":4.9,"high":5.01,"low":4.83,"open":4.97,"volume":46519700},{"timestamp":1716989400,"date":"2024-05-29","index":1436,"close":4.93,"high":5,"low":4.81,"open":4.83,"volume":37706200},{"timestamp":1717075800,"date":"2024-05-30","index":1437,"close":5.4,"high":5.44,"low":4.93,"open":4.95,"volume":69440000},{"timestamp":1717162200,"date":"2024-05-31","index":1438,"close":5.39,"high":5.52,"low":5.26,"open":5.27,"volume":63176600},{"timestamp":1717421400,"date":"2024-06-03","index":1439,"close":5.34,"high":5.63,"low":5.21,"open":5.54,"volume":53566700},{"timestamp":1717507800,"date":"2024-06-04","index":1440,"close":5.21,"high":5.37,"low":5.2,"open":5.31,"volume":29404500},{"timestamp":1717594200,"date":"2024-06-05","index":1441,"close":5.27,"high":5.35,"low":5.15,"open":5.33,"volume":49656100},{"timestamp":1717680600,"date":"2024-06-06","index":1442,"close":4.91,"high":5,"low":4.74,"open":4.95,"volume":84453800}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1443,"close":4.83,"high":4.96,"low":4.8,"open":4.82,"volume":34658600},{"timestamp":1718026200,"date":"2024-06-10","index":1444,"close":4.72,"high":4.85,"low":4.67,"open":4.82,"volume":38316300},{"timestamp":1718112600,"date":"2024-06-11","index":1445,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215678,"date":"2024-06-12","index":1446,"close":4.57,"high":4.63,"low":4.31,"open":4.47,"volume":48019773},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-05","estimated":-2.36,"reported":-2.81,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":1367,"close":5.96,"high":6.03,"low":5.79,"open":5.93,"volume":39772200},{"timestamp":1708525800,"date":"2024-02-21","index":1368,"close":5.97,"high":6.17,"low":5.95,"open":6.02,"volume":33907200},{"timestamp":1708612200,"date":"2024-02-22","index":1369,"close":5.85,"high":5.97,"low":5.71,"open":5.97,"volume":49536300},{"timestamp":1708698600,"date":"2024-02-23","index":1370,"close":5.4,"high":5.68,"low":5.37,"open":5.67,"volume":75135200},{"timestamp":1708957800,"date":"2024-02-26","index":1371,"close":5.65,"high":5.77,"low":5.5,"open":5.54,"volume":60295300},{"timestamp":1709044200,"date":"2024-02-27","index":1372,"close":5.78,"high":5.93,"low":5.72,"open":5.81,"volume":53722100},{"timestamp":1709130600,"date":"2024-02-28","index":1373,"close":5.43,"high":5.61,"low":5.39,"open":5.6,"volume":58390500},{"timestamp":1709217000,"date":"2024-02-29","index":1374,"close":5.75,"high":5.79,"low":5.54,"open":5.56,"volume":63187100},{"timestamp":1709303400,"date":"2024-03-01","index":1375,"close":5.78,"high":5.84,"low":5.68,"open":5.73,"volume":40933100},{"timestamp":1709562600,"date":"2024-03-04","index":1376,"close":5.33,"high":5.61,"low":5.25,"open":5.58,"volume":94275800},{"timestamp":1709649000,"date":"2024-03-05","index":1377,"close":5.48,"high":5.62,"low":4.78,"open":5.17,"volume":94784600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":1378,"close":5.77,"high":5.88,"low":5.38,"open":5.39,"volume":77698800},{"timestamp":1709821800,"date":"2024-03-07","index":1379,"close":5.77,"high":5.79,"low":5.47,"open":5.67,"volume":46370300},{"timestamp":1709908200,"date":"2024-03-08","index":1380,"close":5.8,"high":5.92,"low":5.66,"open":5.78,"volume":38928300},{"timestamp":1710163800,"date":"2024-03-11","index":1381,"close":6.1,"high":6.23,"low":5.88,"open":5.92,"volume":64025300},{"timestamp":1710250200,"date":"2024-03-12","index":1382,"close":6.19,"high":6.3,"low":6.09,"open":6.19,"volume":38392900},{"timestamp":1710336600,"date":"2024-03-13","index":1383,"close":5.92,"high":6.27,"low":5.91,"open":6.08,"volume":42657900},{"timestamp":1710423000,"date":"2024-03-14","index":1384,"close":5.58,"high":5.82,"low":5.54,"open":5.82,"volume":42679900},{"timestamp":1710509400,"date":"2024-03-15","index":1385,"close":5.58,"high":5.76,"low":5.57,"open":5.71,"volume":33668500},{"timestamp":1710768600,"date":"2024-03-18","index":1386,"close":5.54,"high":5.86,"low":5.48,"open":5.83,"volume":48581900},{"timestamp":1710855000,"date":"2024-03-19","index":1387,"close":5.19,"high":5.49,"low":5.13,"open":5.49,"volume":77042900},{"timestamp":1710941400,"date":"2024-03-20","index":1388,"close":5.1,"high":5.14,"low":5.04,"open":5.11,"volume":59385500}]},{"date":"2023-12-05","estimated":-2.2,"reported":-2.28,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1306,"close":7.8,"high":8.03,"low":7.65,"open":7.68,"volume":61880200},{"timestamp":1700577000,"date":"2023-11-21","index":1307,"close":7.51,"high":7.71,"low":7.42,"open":7.62,"volume":35697200},{"timestamp":1700663400,"date":"2023-11-22","index":1308,"close":7.47,"high":7.64,"low":7.36,"open":7.58,"volume":21966500},{"timestamp":1700836200,"date":"2023-11-24","index":1309,"close":7.4,"high":7.48,"low":7.28,"open":7.4,"volume":22881100},{"timestamp":1701095400,"date":"2023-11-27","index":1310,"close":7.19,"high":7.38,"low":7.18,"open":7.31,"volume":33857600},{"timestamp":1701181800,"date":"2023-11-28","index":1311,"close":7.21,"high":7.26,"low":7.02,"open":7.2,"volume":47842500},{"timestamp":1701268200,"date":"2023-11-29","index":1312,"close":7.18,"high":7.52,"low":7.13,"open":7.29,"volume":47707000},{"timestamp":1701354600,"date":"2023-11-30","index":1313,"close":7.27,"high":7.34,"low":7.13,"open":7.25,"volume":45953400},{"timestamp":1701441000,"date":"2023-12-01","index":1314,"close":7.15,"high":7.26,"low":7.01,"open":7.14,"volume":46621800},{"timestamp":1701700200,"date":"2023-12-04","index":1315,"close":7.32,"high":7.38,"low":7.03,"open":7.14,"volume":53717900},{"timestamp":1701786600,"date":"2023-12-05","index":1316,"close":7.43,"high":7.96,"low":7.38,"open":7.59,"volume":89837100}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1317,"close":7.75,"high":8.28,"low":7.59,"open":7.65,"volume":118989400},{"timestamp":1701959400,"date":"2023-12-07","index":1318,"close":7.49,"high":7.96,"low":7.43,"open":7.85,"volume":63206600},{"timestamp":1702045800,"date":"2023-12-08","index":1319,"close":7.38,"high":7.57,"low":7.3,"open":7.37,"volume":42582700},{"timestamp":1702305000,"date":"2023-12-11","index":1320,"close":7.68,"high":7.7,"low":7.41,"open":7.49,"volume":39418200},{"timestamp":1702391400,"date":"2023-12-12","index":1321,"close":7.27,"high":7.6,"low":7.17,"open":7.59,"volume":59007200},{"timestamp":1702477800,"date":"2023-12-13","index":1322,"close":7.43,"high":7.45,"low":7.05,"open":7.17,"volume":57470200},{"timestamp":1702564200,"date":"2023-12-14","index":1323,"close":7.86,"high":8.02,"low":7.46,"open":7.47,"volume":94106100},{"timestamp":1702650600,"date":"2023-12-15","index":1324,"close":7.98,"high":8.14,"low":7.74,"open":8.02,"volume":71148600},{"timestamp":1702909800,"date":"2023-12-18","index":1325,"close":8.35,"high":8.64,"low":8.23,"open":8.59,"volume":131953000},{"timestamp":1702996200,"date":"2023-12-19","index":1326,"close":8.82,"high":8.9,"low":8.51,"open":8.52,"volume":88664000},{"timestamp":1703082600,"date":"2023-12-20","index":1327,"close":7.92,"high":8.7,"low":7.92,"open":8.63,"volume":105322300}]},{"date":"2023-06-09","estimated":-2.32,"reported":-2.51,"pre":[{"timestamp":1685021400,"date":"2023-05-25","index":1183,"close":7.54,"high":7.86,"low":7.51,"open":7.86,"volume":48702800},{"timestamp":1685107800,"date":"2023-05-26","index":1184,"close":7.7,"high":7.84,"low":7.54,"open":7.74,"volume":42967900},{"timestamp":1685453400,"date":"2023-05-30","index":1185,"close":7.41,"high":7.92,"low":7.35,"open":7.8,"volume":63374800},{"timestamp":1685539800,"date":"2023-05-31","index":1186,"close":7.53,"high":7.54,"low":7.15,"open":7.44,"volume":89228300},{"timestamp":1685626200,"date":"2023-06-01","index":1187,"close":7.54,"high":7.64,"low":7,"open":7.24,"volume":74201600},{"timestamp":1685712600,"date":"2023-06-02","index":1188,"close":7.56,"high":7.99,"low":7.56,"open":7.84,"volume":62262000},{"timestamp":1685971800,"date":"2023-06-05","index":1189,"close":7.67,"high":7.9,"low":7.6,"open":7.66,"volume":36819200},{"timestamp":1686058200,"date":"2023-06-06","index":1190,"close":7.88,"high":7.88,"low":7.3,"open":7.66,"volume":79001900},{"timestamp":1686144600,"date":"2023-06-07","index":1191,"close":7.76,"high":7.97,"low":7.58,"open":7.8,"volume":47289100},{"timestamp":1686231000,"date":"2023-06-08","index":1192,"close":7.79,"high":7.89,"low":7.6,"open":7.8,"volume":64405800},{"timestamp":1686317400,"date":"2023-06-09","index":1193,"close":7.73,"high":8.75,"low":7.69,"open":7.84,"volume":140075100}],"post":[{"timestamp":1686576600,"date":"2023-06-12","index":1194,"close":8.4,"high":8.6,"low":8.07,"open":8.09,"volume":100608600},{"timestamp":1686663000,"date":"2023-06-13","index":1195,"close":8.89,"high":9.07,"low":8.6,"open":8.73,"volume":81692800},{"timestamp":1686749400,"date":"2023-06-14","index":1196,"close":9.05,"high":9.19,"low":8.8,"open":9.07,"volume":60867200},{"timestamp":1686835800,"date":"2023-06-15","index":1197,"close":9.79,"high":9.9,"low":9.05,"open":9.1,"volume":97116500},{"timestamp":1686922200,"date":"2023-06-16","index":1198,"close":9.4,"high":10.21,"low":9.35,"open":10.15,"volume":81163500},{"timestamp":1687267800,"date":"2023-06-20","index":1199,"close":9.35,"high":9.41,"low":9.06,"open":9.17,"volume":52866000},{"timestamp":1687354200,"date":"2023-06-21","index":1200,"close":9.07,"high":9.84,"low":8.96,"open":9.54,"volume":66266600},{"timestamp":1687440600,"date":"2023-06-22","index":1201,"close":8.92,"high":9.03,"low":8.74,"open":9.03,"volume":28909900},{"timestamp":1687527000,"date":"2023-06-23","index":1202,"close":8.43,"high":8.75,"low":8.28,"open":8.62,"volume":41703800},{"timestamp":1687786200,"date":"2023-06-26","index":1203,"close":8.4,"high":8.69,"low":8.4,"open":8.53,"volume":33684100},{"timestamp":1687872600,"date":"2023-06-27","index":1204,"close":9.34,"high":9.34,"low":8.66,"open":8.72,"volume":73607600}]},{"date":"2023-03-01","estimated":-1.77,"reported":-3.07,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":1113,"close":10.31,"high":10.35,"low":9.91,"open":10.19,"volume":38028600},{"timestamp":1676471400,"date":"2023-02-15","index":1114,"close":10.5,"high":10.5,"low":10.09,"open":10.09,"volume":35660100},{"timestamp":1676557800,"date":"2023-02-16","index":1115,"close":10.19,"high":10.6,"low":10.19,"open":10.46,"volume":38647000},{"timestamp":1676644200,"date":"2023-02-17","index":1116,"close":10.19,"high":10.24,"low":9.93,"open":10.1,"volume":37467000},{"timestamp":1676989800,"date":"2023-02-21","index":1117,"close":10.03,"high":10.31,"low":9.96,"open":10.05,"volume":35046700},{"timestamp":1677076200,"date":"2023-02-22","index":1118,"close":10.18,"high":10.21,"low":9.9,"open":10.01,"volume":34099400},{"timestamp":1677162600,"date":"2023-02-23","index":1119,"close":9.79,"high":10.4,"low":9.58,"open":10.39,"volume":50261600},{"timestamp":1677249000,"date":"2023-02-24","index":1120,"close":9.3,"high":9.52,"low":9.13,"open":9.51,"volume":56808900},{"timestamp":1677508200,"date":"2023-02-27","index":1121,"close":9.33,"high":9.59,"low":9.24,"open":9.53,"volume":42356400},{"timestamp":1677594600,"date":"2023-02-28","index":1122,"close":9.39,"high":9.44,"low":9.12,"open":9.2,"volume":53310800},{"timestamp":1677681000,"date":"2023-03-01","index":1123,"close":8.83,"high":9.45,"low":8.77,"open":9.34,"volume":82172500}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":1124,"close":9.09,"high":9.12,"low":8.31,"open":8.5,"volume":73183200},{"timestamp":1677853800,"date":"2023-03-03","index":1125,"close":9.57,"high":9.7,"low":8.92,"open":8.97,"volume":60775100},{"timestamp":1678113000,"date":"2023-03-06","index":1126,"close":9.31,"high":9.64,"low":9.3,"open":9.5,"volume":35308800},{"timestamp":1678199400,"date":"2023-03-07","index":1127,"close":8.97,"high":9.26,"low":8.87,"open":9.19,"volume":45081500},{"timestamp":1678285800,"date":"2023-03-08","index":1128,"close":9.18,"high":9.18,"low":8.67,"open":8.87,"volume":39709100},{"timestamp":1678372200,"date":"2023-03-09","index":1129,"close":8.79,"high":9.17,"low":8.72,"open":9.01,"volume":48894300},{"timestamp":1678458600,"date":"2023-03-10","index":1130,"close":8.51,"high":8.81,"low":8.33,"open":8.78,"volume":46631300},{"timestamp":1678714200,"date":"2023-03-13","index":1131,"close":8.55,"high":8.69,"low":8.03,"open":8.35,"volume":43877100},{"timestamp":1678800600,"date":"2023-03-14","index":1132,"close":8.42,"high":8.56,"low":8.35,"open":8.51,"volume":36783100},{"timestamp":1678887000,"date":"2023-03-15","index":1133,"close":8.25,"high":8.32,"low":8.07,"open":8.21,"volume":40281700},{"timestamp":1678973400,"date":"2023-03-16","index":1134,"close":8.5,"high":8.54,"low":8.1,"open":8.13,"volume":27563000}]},{"date":"2022-11-10","estimated":-1.14,"reported":-2.11,"pre":[{"timestamp":1666877400,"date":"2022-10-27","index":1039,"close":9.98,"high":10.73,"low":9.97,"open":10.53,"volume":64014700},{"timestamp":1666963800,"date":"2022-10-28","index":1040,"close":9.69,"high":9.98,"low":9.28,"open":9.5,"volume":74420600},{"timestamp":1667223000,"date":"2022-10-31","index":1041,"close":9.67,"high":10.05,"low":9.38,"open":9.51,"volume":46879600},{"timestamp":1667309400,"date":"2022-11-01","index":1042,"close":9.71,"high":10.45,"low":9.69,"open":10.33,"volume":56233200},{"timestamp":1667395800,"date":"2022-11-02","index":1043,"close":9.49,"high":10.13,"low":9.48,"open":9.6,"volume":76033400},{"timestamp":1667482200,"date":"2022-11-03","index":1044,"close":9.94,"high":10.17,"low":9.03,"open":9.19,"volume":64660300},{"timestamp":1667568600,"date":"2022-11-04","index":1045,"close":11.68,"high":11.69,"low":10.6,"open":11,"volume":125406400},{"timestamp":1667831400,"date":"2022-11-07","index":1046,"close":10.98,"high":12.38,"low":10.7,"open":12.23,"volume":84143600},{"timestamp":1667917800,"date":"2022-11-08","index":1047,"close":10.56,"high":10.87,"low":10.08,"open":10.68,"volume":61734900},{"timestamp":1668004200,"date":"2022-11-09","index":1048,"close":9.25,"high":10.18,"low":9.14,"open":10,"volume":81211800},{"timestamp":1668090600,"date":"2022-11-10","index":1049,"close":10.34,"high":10.83,"low":10.05,"open":10.3,"volume":84026800}],"post":[{"timestamp":1668177000,"date":"2022-11-11","index":1050,"close":11.56,"high":11.69,"low":10.54,"open":10.79,"volume":100635600},{"timestamp":1668436200,"date":"2022-11-14","index":1051,"close":11.17,"high":12.12,"low":11.17,"open":11.86,"volume":62563000},{"timestamp":1668522600,"date":"2022-11-15","index":1052,"close":11.51,"high":11.95,"low":11.36,"open":11.91,"volume":63244200},{"timestamp":1668609000,"date":"2022-11-16","index":1053,"close":10.53,"high":11.29,"low":10.45,"open":11.17,"volume":49624900},{"timestamp":1668695400,"date":"2022-11-17","index":1054,"close":10.67,"high":10.72,"low":9.93,"open":10.25,"volume":62563500},{"timestamp":1668781800,"date":"2022-11-18","index":1055,"close":10.47,"high":10.81,"low":10.26,"open":10.65,"volume":49320200},{"timestamp":1669041000,"date":"2022-11-21","index":1056,"close":10.02,"high":10.25,"low":9.67,"open":10.22,"volume":53072100},{"timestamp":1669127400,"date":"2022-11-22","index":1057,"close":10.01,"high":10.1,"low":9.75,"open":9.87,"volume":36096300},{"timestamp":1669213800,"date":"2022-11-23","index":1058,"close":10.56,"high":10.74,"low":10.24,"open":10.31,"volume":49399100},{"timestamp":1669386600,"date":"2022-11-25","index":1059,"close":10.17,"high":10.3,"low":9.96,"open":10.26,"volume":23487600},{"timestamp":1669645800,"date":"2022-11-28","index":1060,"close":10.12,"high":10.63,"low":9.99,"open":10.05,"volume":39047000}]},{"date":"2022-09-07","estimated":-1.15,"reported":-1.34,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":993,"close":18.29,"high":18.8,"low":17.73,"open":18.69,"volume":34210200},{"timestamp":1661347800,"date":"2022-08-24","index":994,"close":18.87,"high":19.23,"low":18,"open":18.01,"volume":29271000},{"timestamp":1661434200,"date":"2022-08-25","index":995,"close":20.08,"high":20.37,"low":18.76,"open":19.43,"volume":42455900},{"timestamp":1661520600,"date":"2022-08-26","index":996,"close":19.92,"high":21.26,"low":19.81,"open":20.77,"volume":61525400},{"timestamp":1661779800,"date":"2022-08-29","index":997,"close":19.81,"high":20.67,"low":19.64,"open":19.66,"volume":33245000},{"timestamp":1661866200,"date":"2022-08-30","index":998,"close":19.83,"high":20.22,"low":19.3,"open":19.85,"volume":29823800},{"timestamp":1661952600,"date":"2022-08-31","index":999,"close":19.91,"high":20.38,"low":19.28,"open":20.11,"volume":39383500},{"timestamp":1662039000,"date":"2022-09-01","index":1000,"close":18.79,"high":19.35,"low":18.09,"open":19.28,"volume":47665700},{"timestamp":1662125400,"date":"2022-09-02","index":1001,"close":17.73,"high":18.65,"low":17.71,"open":18.43,"volume":44132000},{"timestamp":1662471000,"date":"2022-09-06","index":1002,"close":17.11,"high":17.81,"low":17.09,"open":17.6,"volume":32485200},{"timestamp":1662557400,"date":"2022-09-07","index":1003,"close":17.48,"high":18.37,"low":16.54,"open":16.54,"volume":58645900}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":1004,"close":17.68,"high":17.7,"low":16.99,"open":17.37,"volume":30487800},{"timestamp":1662730200,"date":"2022-09-09","index":1005,"close":19.16,"high":19.59,"low":18.29,"open":18.4,"volume":54913900},{"timestamp":1662989400,"date":"2022-09-12","index":1006,"close":21.75,"high":21.88,"low":20.01,"open":20.1,"volume":86994000},{"timestamp":1663075800,"date":"2022-09-13","index":1007,"close":21.97,"high":22.3,"low":20.85,"open":20.95,"volume":77974400},{"timestamp":1663162200,"date":"2022-09-14","index":1008,"close":21.94,"high":22.09,"low":21.03,"open":21.47,"volume":47206700},{"timestamp":1663248600,"date":"2022-09-15","index":1009,"close":21.51,"high":22.74,"low":21.25,"open":21.51,"volume":43787900},{"timestamp":1663335000,"date":"2022-09-16","index":1010,"close":20.15,"high":21.35,"low":19.96,"open":21.1,"volume":65778700},{"timestamp":1663594200,"date":"2022-09-19","index":1011,"close":20.9,"high":20.96,"low":19.75,"open":19.75,"volume":36244000},{"timestamp":1663680600,"date":"2022-09-20","index":1012,"close":20.41,"high":20.95,"low":20.21,"open":20.7,"volume":29290000},{"timestamp":1663767000,"date":"2022-09-21","index":1013,"close":18.3,"high":20.16,"low":18.25,"open":20.12,"volume":64553200},{"timestamp":1663853400,"date":"2022-09-22","index":1014,"close":18.35,"high":19.18,"low":18.09,"open":18.51,"volume":36823100}]},{"date":"2022-06-09","estimated":-0.87,"reported":-0.79,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":932,"close":14.64,"high":15,"low":14.09,"open":14.79,"volume":44911100},{"timestamp":1653571800,"date":"2022-05-26","index":933,"close":16.03,"high":16.13,"low":14.33,"open":14.52,"volume":64243800},{"timestamp":1653658200,"date":"2022-05-27","index":934,"close":16.57,"high":16.69,"low":15.67,"open":16.16,"volume":51414800},{"timestamp":1654003800,"date":"2022-05-31","index":935,"close":17.39,"high":17.92,"low":16.76,"open":17.77,"volume":96583300},{"timestamp":1654090200,"date":"2022-06-01","index":936,"close":17.57,"high":18.93,"low":17.48,"open":17.59,"volume":92493700},{"timestamp":1654176600,"date":"2022-06-02","index":937,"close":18.85,"high":18.85,"low":16.99,"open":17.54,"volume":77825000},{"timestamp":1654263000,"date":"2022-06-03","index":938,"close":18.08,"high":18.74,"low":17.81,"open":18.42,"volume":57620700},{"timestamp":1654522200,"date":"2022-06-06","index":939,"close":19.18,"high":19.8,"low":18.8,"open":18.99,"volume":68726800},{"timestamp":1654608600,"date":"2022-06-07","index":940,"close":19.65,"high":19.68,"low":18.6,"open":18.98,"volume":49357200},{"timestamp":1654695000,"date":"2022-06-08","index":941,"close":20.38,"high":20.45,"low":19.86,"open":20.32,"volume":65311600},{"timestamp":1654781400,"date":"2022-06-09","index":942,"close":18.82,"high":19.68,"low":18.45,"open":18.72,"volume":73635000}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":943,"close":18.14,"high":19.18,"low":17.81,"open":18.86,"volume":61204800},{"timestamp":1655127000,"date":"2022-06-13","index":944,"close":15.99,"high":17.49,"low":15.84,"open":17.32,"volume":60529400},{"timestamp":1655213400,"date":"2022-06-14","index":945,"close":18.66,"high":19.09,"low":16.49,"open":16.53,"volume":105582700},{"timestamp":1655299800,"date":"2022-06-15","index":946,"close":20.11,"high":20.26,"low":18.18,"open":18.96,"volume":121426000},{"timestamp":1655386200,"date":"2022-06-16","index":947,"close":19.18,"high":19.93,"low":18.47,"open":19.18,"volume":77244500},{"timestamp":1655472600,"date":"2022-06-17","index":948,"close":20.77,"high":20.89,"low":19.73,"open":19.77,"volume":82067300},{"timestamp":1655818200,"date":"2022-06-21","index":949,"close":22.66,"high":23.1,"low":21.58,"open":21.84,"volume":90287700},{"timestamp":1655904600,"date":"2022-06-22","index":950,"close":22.55,"high":23.13,"low":21.93,"open":22.34,"volume":81297100},{"timestamp":1655991000,"date":"2022-06-23","index":951,"close":23.05,"high":23.21,"low":22.23,"open":23.11,"volume":77502800},{"timestamp":1656077400,"date":"2022-06-24","index":952,"close":24.08,"high":24.17,"low":23.16,"open":23.22,"volume":67062600},{"timestamp":1656336600,"date":"2022-06-27","index":953,"close":22.95,"high":24.43,"low":22.85,"open":24.13,"volume":61701600}]},{"date":"2022-03-24","estimated":-2.97,"reported":-1.36,"pre":[{"timestamp":1646922600,"date":"2022-03-10","index":879,"close":17.77,"high":19.1,"low":17.22,"open":19,"volume":105883600},{"timestamp":1647009000,"date":"2022-03-11","index":880,"close":16.07,"high":18.13,"low":16.07,"open":18.11,"volume":93265200},{"timestamp":1647264600,"date":"2022-03-14","index":881,"close":14.1,"high":15.74,"low":13.82,"open":15.09,"volume":115290300},{"timestamp":1647351000,"date":"2022-03-15","index":882,"close":14.93,"high":15.35,"low":13.01,"open":13.48,"volume":139771600},{"timestamp":1647437400,"date":"2022-03-16","index":883,"close":18.75,"high":18.77,"low":16.78,"open":17.64,"volume":168011700},{"timestamp":1647523800,"date":"2022-03-17","index":884,"close":18.82,"high":18.83,"low":17.44,"open":17.93,"volume":93328900},{"timestamp":1647610200,"date":"2022-03-18","index":885,"close":20.86,"high":21.24,"low":18.55,"open":18.83,"volume":128531700},{"timestamp":1647869400,"date":"2022-03-21","index":886,"close":20.26,"high":21.2,"low":19.33,"open":20.75,"volume":89586400},{"timestamp":1647955800,"date":"2022-03-22","index":887,"close":21.77,"high":22.09,"low":20.59,"open":20.84,"volume":79808500},{"timestamp":1648042200,"date":"2022-03-23","index":888,"close":21.87,"high":22.6,"low":20.89,"open":21.6,"volume":88922000},{"timestamp":1648128600,"date":"2022-03-24","index":889,"close":21.98,"high":22.12,"low":20.66,"open":22,"volume":97155000}],"post":[{"timestamp":1648215000,"date":"2022-03-25","index":890,"close":19.91,"high":20.75,"low":19.35,"open":20.31,"volume":106936200},{"timestamp":1648474200,"date":"2022-03-28","index":891,"close":21.21,"high":21.23,"low":20.32,"open":20.42,"volume":75247200},{"timestamp":1648560600,"date":"2022-03-29","index":892,"close":21.88,"high":21.96,"low":21.02,"open":21.58,"volume":65946100},{"timestamp":1648647000,"date":"2022-03-30","index":893,"close":22.17,"high":23.86,"low":21.63,"open":21.83,"volume":114646500},{"timestamp":1648733400,"date":"2022-03-31","index":894,"close":21.05,"high":22.28,"low":20.76,"open":22.28,"volume":77641400},{"timestamp":1648819800,"date":"2022-04-01","index":895,"close":21.93,"high":23.22,"low":21.56,"open":22.41,"volume":110169300},{"timestamp":1649079000,"date":"2022-04-04","index":896,"close":23.85,"high":23.94,"low":22.78,"open":23.31,"volume":101280500},{"timestamp":1649165400,"date":"2022-04-05","index":897,"close":22.47,"high":23.98,"low":22.44,"open":23.97,"volume":69772000},{"timestamp":1649251800,"date":"2022-04-06","index":898,"close":21.68,"high":22.08,"low":20.93,"open":22.04,"volume":73501100},{"timestamp":1649338200,"date":"2022-04-07","index":899,"close":20.36,"high":21.68,"low":19.73,"open":21.49,"volume":82617000},{"timestamp":1649424600,"date":"2022-04-08","index":900,"close":20,"high":20.71,"low":19.83,"open":20.11,"volume":59574300}]},{"date":"2021-11-09","estimated":-0.59,"reported":-1.82,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":786,"close":40.47,"high":42.61,"low":40.47,"open":41.29,"volume":55875400},{"timestamp":1635341400,"date":"2021-10-27","index":787,"close":39.31,"high":41.28,"low":39.26,"open":40.9,"volume":28750900},{"timestamp":1635427800,"date":"2021-10-28","index":788,"close":40.79,"high":40.8,"low":39.19,"open":39.53,"volume":32774200},{"timestamp":1635514200,"date":"2021-10-29","index":789,"close":39.41,"high":40.55,"low":39.21,"open":40.25,"volume":33423100},{"timestamp":1635773400,"date":"2021-11-01","index":790,"close":40.84,"high":40.84,"low":38.11,"open":38.11,"volume":53062500},{"timestamp":1635859800,"date":"2021-11-02","index":791,"close":41.3,"high":42.49,"low":40.2,"open":40.47,"volume":46243600},{"timestamp":1635946200,"date":"2021-11-03","index":792,"close":41.5,"high":42.41,"low":40.63,"open":41.98,"volume":34202100},{"timestamp":1636032600,"date":"2021-11-04","index":793,"close":43.12,"high":44,"low":42.5,"open":42.76,"volume":53634400},{"timestamp":1636119000,"date":"2021-11-05","index":794,"close":42.29,"high":43.52,"low":41.82,"open":43.52,"volume":33048700},{"timestamp":1636381800,"date":"2021-11-08","index":795,"close":43.2,"high":44.27,"low":42.28,"open":42.65,"volume":38487900},{"timestamp":1636468200,"date":"2021-11-09","index":796,"close":40.64,"high":43.8,"low":40.6,"open":43.49,"volume":49158000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":797,"close":39.55,"high":42.09,"low":38.83,"open":40.89,"volume":48507300},{"timestamp":1636641000,"date":"2021-11-11","index":798,"close":42.2,"high":42.22,"low":40.35,"open":40.89,"volume":39934000},{"timestamp":1636727400,"date":"2021-11-12","index":799,"close":42.67,"high":43.55,"low":41.91,"open":42.69,"volume":34743100},{"timestamp":1636986600,"date":"2021-11-15","index":800,"close":40.57,"high":42.69,"low":40.02,"open":42.6,"volume":47571700},{"timestamp":1637073000,"date":"2021-11-16","index":801,"close":40.67,"high":41.3,"low":40.02,"open":40.89,"volume":37099000},{"timestamp":1637159400,"date":"2021-11-17","index":802,"close":39.67,"high":40.92,"low":39.07,"open":40.57,"volume":35829900},{"timestamp":1637245800,"date":"2021-11-18","index":803,"close":38.41,"high":39.44,"low":37.45,"open":39,"volume":42260200},{"timestamp":1637332200,"date":"2021-11-19","index":804,"close":38.66,"high":39.1,"low":38,"open":38.59,"volume":30069100},{"timestamp":1637591400,"date":"2021-11-22","index":805,"close":41.49,"high":42.84,"low":40.25,"open":40.42,"volume":70987500},{"timestamp":1637677800,"date":"2021-11-23","index":806,"close":42.04,"high":43.12,"low":40.47,"open":41.5,"volume":55094300},{"timestamp":1637764200,"date":"2021-11-24","index":807,"close":41.42,"high":42.51,"low":40.89,"open":41.7,"volume":33467200}]},{"date":"2021-08-11","estimated":-0.68,"reported":-0.42,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":723,"close":41.84,"high":42,"low":39.79,"open":40.91,"volume":59207200},{"timestamp":1627565400,"date":"2021-07-29","index":724,"close":42.62,"high":43.3,"low":41.64,"open":42.25,"volume":46847600},{"timestamp":1627651800,"date":"2021-07-30","index":725,"close":44.68,"high":45.2,"low":41.53,"open":42.23,"volume":66262700},{"timestamp":1627911000,"date":"2021-08-02","index":726,"close":45.85,"high":46.78,"low":44.3,"open":44.65,"volume":68453300},{"timestamp":1627997400,"date":"2021-08-03","index":727,"close":44.57,"high":45.8,"low":43.76,"open":45.23,"volume":46029300},{"timestamp":1628083800,"date":"2021-08-04","index":728,"close":45.09,"high":45.8,"low":44.56,"open":45.47,"volume":35453600},{"timestamp":1628170200,"date":"2021-08-05","index":729,"close":45.6,"high":46.3,"low":44.02,"open":44.75,"volume":33362600},{"timestamp":1628256600,"date":"2021-08-06","index":730,"close":43.84,"high":45.8,"low":43.45,"open":45.55,"volume":38016400},{"timestamp":1628515800,"date":"2021-08-09","index":731,"close":45.21,"high":45.48,"low":43.7,"open":43.7,"volume":30548700},{"timestamp":1628602200,"date":"2021-08-10","index":732,"close":44.22,"high":46.38,"low":44.1,"open":45.47,"volume":29572800},{"timestamp":1628688600,"date":"2021-08-11","index":733,"close":43.97,"high":45.12,"low":43.15,"open":44.71,"volume":33805200}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":734,"close":42.47,"high":44.4,"low":41.55,"open":44.35,"volume":50685600},{"timestamp":1628861400,"date":"2021-08-13","index":735,"close":41.03,"high":42.28,"low":40.61,"open":41.9,"volume":39161100},{"timestamp":1629120600,"date":"2021-08-16","index":736,"close":38.62,"high":39.6,"low":38.07,"open":39.46,"volume":66407900},{"timestamp":1629207000,"date":"2021-08-17","index":737,"close":38.1,"high":39.02,"low":36.83,"open":37.46,"volume":60838000},{"timestamp":1629293400,"date":"2021-08-18","index":738,"close":38.86,"high":39.63,"low":37.95,"open":38.49,"volume":48277600},{"timestamp":1629379800,"date":"2021-08-19","index":739,"close":36.29,"high":38.15,"low":36.24,"open":37.89,"volume":56718000},{"timestamp":1629466200,"date":"2021-08-20","index":740,"close":36.92,"high":37.9,"low":36.6,"open":36.63,"volume":43491300},{"timestamp":1629725400,"date":"2021-08-23","index":741,"close":38.17,"high":38.38,"low":37.04,"open":37.44,"volume":39610100},{"timestamp":1629811800,"date":"2021-08-24","index":742,"close":38.94,"high":39.61,"low":38.63,"open":39.24,"volume":37927500},{"timestamp":1629898200,"date":"2021-08-25","index":743,"close":38.95,"high":39.14,"low":38.18,"open":38.66,"volume":25641300},{"timestamp":1629984600,"date":"2021-08-26","index":744,"close":38.26,"high":39.74,"low":37.82,"open":38.63,"volume":34432000}]},{"date":"2021-04-29","estimated":-1.01,"reported":-3.14,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":651,"close":35.66,"high":37.06,"low":34.56,"open":37.02,"volume":100437400},{"timestamp":1618579800,"date":"2021-04-16","index":652,"close":36.09,"high":36.54,"low":34.06,"open":34.69,"volume":84477400},{"timestamp":1618839000,"date":"2021-04-19","index":653,"close":36.78,"high":37.54,"low":35.36,"open":36.78,"volume":92190700},{"timestamp":1618925400,"date":"2021-04-20","index":654,"close":36.93,"high":37.82,"low":35.94,"open":37.17,"volume":71208600},{"timestamp":1619011800,"date":"2021-04-21","index":655,"close":38.9,"high":38.96,"low":36.16,"open":36.53,"volume":77449200},{"timestamp":1619098200,"date":"2021-04-22","index":656,"close":39.57,"high":40.45,"low":38.49,"open":38.99,"volume":115802700},{"timestamp":1619184600,"date":"2021-04-23","index":657,"close":41.08,"high":41.2,"low":39.54,"open":40.2,"volume":70342400},{"timestamp":1619443800,"date":"2021-04-26","index":658,"close":42.62,"high":43.22,"low":40.86,"open":41.96,"volume":88233500},{"timestamp":1619530200,"date":"2021-04-27","index":659,"close":41.21,"high":43.13,"low":41.02,"open":43.02,"volume":69998800},{"timestamp":1619616600,"date":"2021-04-28","index":660,"close":41.19,"high":41.95,"low":40.44,"open":40.74,"volume":57639600},{"timestamp":1619703000,"date":"2021-04-29","index":661,"close":38.99,"high":41.49,"low":38.73,"open":41.38,"volume":82660700}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":662,"close":39.84,"high":41.22,"low":37.35,"open":37.73,"volume":116728700},{"timestamp":1620048600,"date":"2021-05-03","index":663,"close":39.54,"high":41.45,"low":39.31,"open":40.34,"volume":80089600},{"timestamp":1620135000,"date":"2021-05-04","index":664,"close":37.93,"high":39.32,"low":36.92,"open":38.99,"volume":78256800},{"timestamp":1620221400,"date":"2021-05-05","index":665,"close":37.71,"high":38.7,"low":37.34,"open":38.34,"volume":56336200},{"timestamp":1620307800,"date":"2021-05-06","index":666,"close":36.68,"high":38.04,"low":35.77,"open":37.49,"volume":71656000},{"timestamp":1620394200,"date":"2021-05-07","index":667,"close":36.94,"high":38.04,"low":36.62,"open":37.17,"volume":55551700},{"timestamp":1620653400,"date":"2021-05-10","index":668,"close":34.33,"high":36.79,"low":34.3,"open":36.78,"volume":92293900},{"timestamp":1620739800,"date":"2021-05-11","index":669,"close":34.87,"high":35.46,"low":32.2,"open":32.45,"volume":113418900},{"timestamp":1620826200,"date":"2021-05-12","index":670,"close":33.68,"high":35.13,"low":33.48,"open":34.38,"volume":75993700},{"timestamp":1620912600,"date":"2021-05-13","index":671,"close":31.22,"high":34.27,"low":30.71,"open":33.85,"volume":113686700},{"timestamp":1620999000,"date":"2021-05-14","index":672,"close":33.42,"high":33.69,"low":31.56,"open":31.94,"volume":80214300}]},{"date":"2021-03-01","estimated":-0.47,"reported":-1.05,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":609,"close":59.85,"high":61.05,"low":59.1,"open":60.26,"volume":40233100},{"timestamp":1613485800,"date":"2021-02-16","index":610,"close":59.23,"high":62.14,"low":58.65,"open":60.4,"volume":55084100},{"timestamp":1613572200,"date":"2021-02-17","index":611,"close":57.32,"high":58.03,"low":55.9,"open":57.92,"volume":64196800},{"timestamp":1613658600,"date":"2021-02-18","index":612,"close":54.43,"high":56.38,"low":52.6,"open":55.45,"volume":62505700},{"timestamp":1613745000,"date":"2021-02-19","index":613,"close":55.04,"high":56.04,"low":54.1,"open":55.72,"volume":43020700},{"timestamp":1614004200,"date":"2021-02-22","index":614,"close":50.68,"high":54.37,"low":50.4,"open":54.18,"volume":68831300},{"timestamp":1614090600,"date":"2021-02-23","index":615,"close":49.11,"high":49.67,"low":41.66,"open":45.62,"volume":142544300},{"timestamp":1614177000,"date":"2021-02-24","index":616,"close":51.86,"high":52.07,"low":47.75,"open":49.31,"volume":82488600},{"timestamp":1614263400,"date":"2021-02-25","index":617,"close":46.81,"high":51.85,"low":46.01,"open":51.6,"volume":95513800},{"timestamp":1614349800,"date":"2021-02-26","index":618,"close":45.78,"high":47.95,"low":44.62,"open":47,"volume":100315500},{"timestamp":1614609000,"date":"2021-03-01","index":619,"close":49.76,"high":50.42,"low":47.63,"open":48.55,"volume":94238500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":620,"close":43.29,"high":47.13,"low":42.66,"open":46.11,"volume":161334000},{"timestamp":1614781800,"date":"2021-03-03","index":621,"close":41.53,"high":45.08,"low":41.11,"open":44.58,"volume":107863400},{"timestamp":1614868200,"date":"2021-03-04","index":622,"close":39.28,"high":42.43,"low":37.59,"open":40.49,"volume":205872700},{"timestamp":1614954600,"date":"2021-03-05","index":623,"close":38.11,"high":39.87,"low":31.91,"open":39.24,"volume":270803200},{"timestamp":1615213800,"date":"2021-03-08","index":624,"close":35.21,"high":39.48,"low":34.9,"open":36.97,"volume":143074800},{"timestamp":1615300200,"date":"2021-03-09","index":625,"close":41.35,"high":42.08,"low":36.52,"open":37.48,"volume":176602600},{"timestamp":1615386600,"date":"2021-03-10","index":626,"close":41.32,"high":45.26,"low":40.25,"open":43.5,"volume":190801800},{"timestamp":1615473000,"date":"2021-03-11","index":627,"close":46.03,"high":46.16,"low":42.8,"open":44.44,"volume":134788000},{"timestamp":1615559400,"date":"2021-03-12","index":628,"close":45.5,"high":45.8,"low":42.76,"open":43.51,"volume":113460100},{"timestamp":1615815000,"date":"2021-03-15","index":629,"close":44.93,"high":46.29,"low":44.38,"open":45.55,"volume":74013600},{"timestamp":1615901400,"date":"2021-03-16","index":630,"close":43.68,"high":45.66,"low":43.17,"open":45.04,"volume":84361400}]},{"date":"2020-11-17","estimated":-1.11,"reported":-0.82,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":540,"close":35.5,"high":35.87,"low":32.78,"open":33.57,"volume":217608100},{"timestamp":1604500200,"date":"2020-11-04","index":541,"close":37.71,"high":39.75,"low":35.82,"open":37.44,"volume":339385900},{"timestamp":1604586600,"date":"2020-11-05","index":542,"close":42.35,"high":42.49,"low":38.25,"open":38.78,"volume":302472600},{"timestamp":1604673000,"date":"2020-11-06","index":543,"close":41.63,"high":43.3,"low":40.05,"open":41.09,"volume":288784300},{"timestamp":1604932200,"date":"2020-11-09","index":544,"close":44.02,"high":45.29,"low":40.38,"open":41.65,"volume":218733300},{"timestamp":1605018600,"date":"2020-11-10","index":545,"close":41.55,"high":45.2,"low":38.11,"open":44.5,"volume":237403600},{"timestamp":1605105000,"date":"2020-11-11","index":546,"close":43.08,"high":43.23,"low":38.64,"open":39.71,"volume":179581200},{"timestamp":1605191400,"date":"2020-11-12","index":547,"close":48.3,"high":49.35,"low":43.95,"open":44.48,"volume":345932900},{"timestamp":1605277800,"date":"2020-11-13","index":548,"close":44.56,"high":54.2,"low":40.55,"open":51.29,"volume":577185100},{"timestamp":1605537000,"date":"2020-11-16","index":549,"close":45.58,"high":45.85,"low":41.1,"open":41.12,"volume":306209100},{"timestamp":1605623400,"date":"2020-11-17","index":550,"close":46.59,"high":49.37,"low":44.96,"open":47.57,"volume":345578500}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":551,"close":45.06,"high":46.72,"low":42.5,"open":45.75,"volume":271678300},{"timestamp":1605796200,"date":"2020-11-19","index":552,"close":48.45,"high":48.92,"low":44.68,"open":45.36,"volume":233779100},{"timestamp":1605882600,"date":"2020-11-20","index":553,"close":49.25,"high":50.59,"low":47.88,"open":48.27,"volume":209106300},{"timestamp":1606141800,"date":"2020-11-23","index":554,"close":55.38,"high":55.7,"low":50.48,"open":50.86,"volume":270203000},{"timestamp":1606228200,"date":"2020-11-24","index":555,"close":53.51,"high":57.2,"low":51.5,"open":56.99,"volume":243669700},{"timestamp":1606314600,"date":"2020-11-25","index":556,"close":53.69,"high":53.99,"low":49.25,"open":49.98,"volume":204508500},{"timestamp":1606487400,"date":"2020-11-27","index":557,"close":54,"high":55.55,"low":52.6,"open":54.86,"volume":105795100},{"timestamp":1606746600,"date":"2020-11-30","index":558,"close":50.53,"high":54.39,"low":48.18,"open":54.21,"volume":179765400},{"timestamp":1606833000,"date":"2020-12-01","index":559,"close":45.36,"high":52.1,"low":44.05,"open":52.02,"volume":246472300},{"timestamp":1606919400,"date":"2020-12-02","index":560,"close":47.98,"high":48,"low":38.43,"open":40.16,"volume":313028300},{"timestamp":1607005800,"date":"2020-12-03","index":561,"close":45.35,"high":48.65,"low":45.21,"open":47.9,"volume":173424000}]},{"date":"2020-08-11","estimated":-1.84,"reported":-1.08,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":471,"close":12.27,"high":12.64,"low":11.38,"open":11.48,"volume":90075800},{"timestamp":1596029400,"date":"2020-07-29","index":472,"close":12.7,"high":13,"low":12.43,"open":12.65,"volume":69552600},{"timestamp":1596115800,"date":"2020-07-30","index":473,"close":12.2,"high":12.95,"low":12.07,"open":12.62,"volume":64952900},{"timestamp":1596202200,"date":"2020-07-31","index":474,"close":11.94,"high":12.59,"low":11.73,"open":12.41,"volume":61620400},{"timestamp":1596461400,"date":"2020-08-03","index":475,"close":13.6,"high":13.67,"low":12.46,"open":12.53,"volume":122925300},{"timestamp":1596547800,"date":"2020-08-04","index":476,"close":13.64,"high":14.53,"low":13.22,"open":14.46,"volume":125731400},{"timestamp":1596634200,"date":"2020-08-05","index":477,"close":13.92,"high":14.08,"low":13.37,"open":13.41,"volume":60046000},{"timestamp":1596720600,"date":"2020-08-06","index":478,"close":13.84,"high":14.31,"low":13.52,"open":14.1,"volume":49787700},{"timestamp":1596807000,"date":"2020-08-07","index":479,"close":13.42,"high":13.73,"low":13.2,"open":13.54,"volume":57746000},{"timestamp":1597066200,"date":"2020-08-10","index":480,"close":14.21,"high":14.42,"low":13.68,"open":13.94,"volume":84267300},{"timestamp":1597152600,"date":"2020-08-11","index":481,"close":12.99,"high":15.45,"low":12.94,"open":15.3,"volume":181311500}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":482,"close":13.36,"high":13.45,"low":12.67,"open":13.37,"volume":77260200},{"timestamp":1597325400,"date":"2020-08-13","index":483,"close":13.36,"high":13.64,"low":13.17,"open":13.45,"volume":50093500},{"timestamp":1597411800,"date":"2020-08-14","index":484,"close":13.1,"high":13.18,"low":12.54,"open":13.18,"volume":63250700},{"timestamp":1597671000,"date":"2020-08-17","index":485,"close":14.05,"high":14.05,"low":13.06,"open":13.07,"volume":78340500},{"timestamp":1597757400,"date":"2020-08-18","index":486,"close":14.3,"high":14.69,"low":13.87,"open":14.23,"volume":69962400},{"timestamp":1597843800,"date":"2020-08-19","index":487,"close":14.06,"high":14.41,"low":13.85,"open":14.29,"volume":41966800},{"timestamp":1597930200,"date":"2020-08-20","index":488,"close":13.78,"high":14.05,"low":13.53,"open":13.85,"volume":50072800},{"timestamp":1598016600,"date":"2020-08-21","index":489,"close":14.12,"high":14.58,"low":13.62,"open":13.64,"volume":70189900},{"timestamp":1598275800,"date":"2020-08-24","index":490,"close":14.97,"high":14.98,"low":14.31,"open":14.63,"volume":98697700},{"timestamp":1598362200,"date":"2020-08-25","index":491,"close":17.84,"high":17.87,"low":15.06,"open":15.08,"volume":299047800},{"timestamp":1598448600,"date":"2020-08-26","index":492,"close":20.44,"high":20.97,"low":18.56,"open":19.01,"volume":364104600}]},{"date":"2020-05-28","estimated":-1.85,"reported":-1.6,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":419,"close":3.44,"high":3.68,"low":3.32,"open":3.64,"volume":34034700},{"timestamp":1589463000,"date":"2020-05-14","index":420,"close":3.45,"high":3.52,"low":3.27,"open":3.33,"volume":20936400},{"timestamp":1589549400,"date":"2020-05-15","index":421,"close":3.37,"high":3.45,"low":3.36,"open":3.37,"volume":13699000},{"timestamp":1589808600,"date":"2020-05-18","index":422,"close":3.61,"high":3.69,"low":3.5,"open":3.5,"volume":27771300},{"timestamp":1589895000,"date":"2020-05-19","index":423,"close":3.69,"high":3.75,"low":3.59,"open":3.62,"volume":21707400},{"timestamp":1589981400,"date":"2020-05-20","index":424,"close":3.48,"high":3.82,"low":3.4,"open":3.76,"volume":52056900},{"timestamp":1590067800,"date":"2020-05-21","index":425,"close":3.33,"high":3.44,"low":3.23,"open":3.4,"volume":41628400},{"timestamp":1590154200,"date":"2020-05-22","index":426,"close":3.27,"high":3.34,"low":3.18,"open":3.33,"volume":22887300},{"timestamp":1590499800,"date":"2020-05-26","index":427,"close":3.82,"high":3.83,"low":3.4,"open":3.42,"volume":59847900},{"timestamp":1590586200,"date":"2020-05-27","index":428,"close":4.17,"high":4.2,"low":3.9,"open":4.01,"volume":70718900},{"timestamp":1590672600,"date":"2020-05-28","index":429,"close":3.83,"high":4.12,"low":3.75,"open":3.98,"volume":62756900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":430,"close":3.98,"high":4,"low":3.73,"open":3.82,"volume":50303000},{"timestamp":1591018200,"date":"2020-06-01","index":431,"close":4.26,"high":4.33,"low":3.96,"open":4,"volume":69222000},{"timestamp":1591104600,"date":"2020-06-02","index":432,"close":4.7,"high":4.73,"low":4.35,"open":4.36,"volume":82476600},{"timestamp":1591191000,"date":"2020-06-03","index":433,"close":5.6,"high":5.7,"low":4.98,"open":5,"volume":199210000},{"timestamp":1591277400,"date":"2020-06-04","index":434,"close":5.97,"high":6.2,"low":5.61,"open":6.01,"volume":173052600},{"timestamp":1591363800,"date":"2020-06-05","index":435,"close":5.59,"high":6.08,"low":5.52,"open":6.03,"volume":90811800},{"timestamp":1591623000,"date":"2020-06-08","index":436,"close":5.97,"high":6.08,"low":5.68,"open":5.81,"volume":85951600},{"timestamp":1591709400,"date":"2020-06-09","index":437,"close":6.68,"high":6.83,"low":5.76,"open":5.84,"volume":136907900},{"timestamp":1591795800,"date":"2020-06-10","index":438,"close":6.3,"high":6.95,"low":6.16,"open":6.72,"volume":100170700},{"timestamp":1591882200,"date":"2020-06-11","index":439,"close":5.91,"high":6.09,"low":5.66,"open":5.79,"volume":126509700},{"timestamp":1591968600,"date":"2020-06-12","index":440,"close":6.1,"high":6.32,"low":5.92,"open":6.2,"volume":59838800}]},{"date":"2020-03-18","estimated":-1.84,"reported":-2.73,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":370,"close":3.87,"high":4.07,"low":3.77,"open":4.03,"volume":49465800},{"timestamp":1583418600,"date":"2020-03-05","index":371,"close":3.72,"high":3.89,"low":3.68,"open":3.78,"volume":72697800},{"timestamp":1583505000,"date":"2020-03-06","index":372,"close":3.55,"high":3.66,"low":3.42,"open":3.62,"volume":61238100},{"timestamp":1583760600,"date":"2020-03-09","index":373,"close":3.29,"high":3.54,"low":2.99,"open":3.01,"volume":55305300},{"timestamp":1583847000,"date":"2020-03-10","index":374,"close":3.5,"high":3.54,"low":3.29,"open":3.49,"volume":34928400},{"timestamp":1583933400,"date":"2020-03-11","index":375,"close":3.32,"high":3.53,"low":3.26,"open":3.4,"volume":31099400},{"timestamp":1584019800,"date":"2020-03-12","index":376,"close":3.13,"high":3.23,"low":2.98,"open":3.06,"volume":52438300},{"timestamp":1584106200,"date":"2020-03-13","index":377,"close":3.11,"high":3.33,"low":2.99,"open":3.28,"volume":41770400},{"timestamp":1584365400,"date":"2020-03-16","index":378,"close":2.94,"high":3.11,"low":2.75,"open":2.87,"volume":41266200},{"timestamp":1584451800,"date":"2020-03-17","index":379,"close":2.9,"high":3.12,"low":2.79,"open":2.97,"volume":34862200},{"timestamp":1584538200,"date":"2020-03-18","index":380,"close":2.43,"high":2.58,"low":2.11,"open":2.4,"volume":94431900}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":381,"close":2.38,"high":2.55,"low":2.23,"open":2.3,"volume":35499000},{"timestamp":1584711000,"date":"2020-03-20","index":382,"close":2.4,"high":2.64,"low":2.35,"open":2.49,"volume":50528400},{"timestamp":1584970200,"date":"2020-03-23","index":383,"close":2.37,"high":2.37,"low":2.15,"open":2.34,"volume":47435200},{"timestamp":1585056600,"date":"2020-03-24","index":384,"close":2.6,"high":2.75,"low":2.4,"open":2.55,"volume":64750100},{"timestamp":1585143000,"date":"2020-03-25","index":385,"close":2.76,"high":2.99,"low":2.6,"open":2.72,"volume":56588300},{"timestamp":1585229400,"date":"2020-03-26","index":386,"close":2.93,"high":3.07,"low":2.78,"open":2.81,"volume":43579400},{"timestamp":1585315800,"date":"2020-03-27","index":387,"close":2.84,"high":2.89,"low":2.76,"open":2.85,"volume":25132000},{"timestamp":1585575000,"date":"2020-03-30","index":388,"close":2.71,"high":2.83,"low":2.7,"open":2.81,"volume":20115300},{"timestamp":1585661400,"date":"2020-03-31","index":389,"close":2.78,"high":2.88,"low":2.68,"open":2.83,"volume":30261400},{"timestamp":1585747800,"date":"2020-04-01","index":390,"close":2.65,"high":2.76,"low":2.6,"open":2.63,"volume":17153800},{"timestamp":1585834200,"date":"2020-04-02","index":391,"close":2.39,"high":2.59,"low":2.22,"open":2.51,"volume":58942700}]},{"date":"2019-12-30","estimated":-2.43,"reported":-2.38,"pre":[{"timestamp":1576247400,"date":"2019-12-13","index":316,"close":2.39,"high":2.43,"low":2.29,"open":2.31,"volume":37228900},{"timestamp":1576506600,"date":"2019-12-16","index":317,"close":2.48,"high":2.55,"low":2.39,"open":2.44,"volume":36916800},{"timestamp":1576593000,"date":"2019-12-17","index":318,"close":2.59,"high":2.63,"low":2.5,"open":2.54,"volume":45654500},{"timestamp":1576679400,"date":"2019-12-18","index":319,"close":2.63,"high":2.67,"low":2.54,"open":2.58,"volume":31811100},{"timestamp":1576765800,"date":"2019-12-19","index":320,"close":2.62,"high":2.73,"low":2.61,"open":2.69,"volume":36301300},{"timestamp":1576852200,"date":"2019-12-20","index":321,"close":2.69,"high":2.72,"low":2.63,"open":2.65,"volume":50971500},{"timestamp":1577111400,"date":"2019-12-23","index":322,"close":2.67,"high":2.76,"low":2.65,"open":2.74,"volume":28571900},{"timestamp":1577197800,"date":"2019-12-24","index":323,"close":2.53,"high":2.63,"low":2.45,"open":2.63,"volume":32029800},{"timestamp":1577370600,"date":"2019-12-26","index":324,"close":2.51,"high":2.52,"low":2.35,"open":2.45,"volume":44173700},{"timestamp":1577457000,"date":"2019-12-27","index":325,"close":2.42,"high":2.55,"low":2.41,"open":2.54,"volume":37553300},{"timestamp":1577716200,"date":"2019-12-30","index":326,"close":3.72,"high":4.87,"low":2.88,"open":2.92,"volume":432720700}],"post":[{"timestamp":1577802600,"date":"2019-12-31","index":327,"close":4.02,"high":4.42,"low":3.82,"open":4.15,"volume":215008600},{"timestamp":1577975400,"date":"2020-01-02","index":328,"close":3.72,"high":4.1,"low":3.61,"open":4.1,"volume":103740100},{"timestamp":1578061800,"date":"2020-01-03","index":329,"close":3.83,"high":3.9,"low":3.48,"open":3.5,"volume":82892400},{"timestamp":1578321000,"date":"2020-01-06","index":330,"close":3.68,"high":4.24,"low":3.66,"open":4.19,"volume":106619700},{"timestamp":1578407400,"date":"2020-01-07","index":331,"close":3.24,"high":3.73,"low":3.21,"open":3.7,"volume":106336400},{"timestamp":1578493800,"date":"2020-01-08","index":332,"close":3.39,"high":3.49,"low":3.13,"open":3.14,"volume":65118100},{"timestamp":1578580200,"date":"2020-01-09","index":333,"close":3.46,"high":3.58,"low":3.33,"open":3.44,"volume":54644200},{"timestamp":1578666600,"date":"2020-01-10","index":334,"close":3.51,"high":3.58,"low":3.4,"open":3.49,"volume":35626700},{"timestamp":1578925800,"date":"2020-01-13","index":335,"close":3.7,"high":3.73,"low":3.52,"open":3.71,"volume":59752700},{"timestamp":1579012200,"date":"2020-01-14","index":336,"close":3.76,"high":3.82,"low":3.61,"open":3.7,"volume":55194000},{"timestamp":1579098600,"date":"2020-01-15","index":337,"close":4.29,"high":4.48,"low":4,"open":4.19,"volume":236357900}]},{"date":"2019-09-24","estimated":-1.66,"reported":-3.11,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":249,"close":3.32,"high":3.33,"low":3.07,"open":3.13,"volume":20848800},{"timestamp":1568208600,"date":"2019-09-11","index":250,"close":3.27,"high":3.33,"low":3.16,"open":3.28,"volume":13619900},{"timestamp":1568295000,"date":"2019-09-12","index":251,"close":3.19,"high":3.27,"low":3.1,"open":3.24,"volume":10957800},{"timestamp":1568381400,"date":"2019-09-13","index":252,"close":3.21,"high":3.27,"low":3.15,"open":3.22,"volume":8371700},{"timestamp":1568640600,"date":"2019-09-16","index":253,"close":3.12,"high":3.21,"low":3.09,"open":3.15,"volume":12374900},{"timestamp":1568727000,"date":"2019-09-17","index":254,"close":3.18,"high":3.18,"low":3,"open":3.11,"volume":12905800},{"timestamp":1568813400,"date":"2019-09-18","index":255,"close":3.08,"high":3.21,"low":3.03,"open":3.21,"volume":12519200},{"timestamp":1568899800,"date":"2019-09-19","index":256,"close":3.1,"high":3.16,"low":3.08,"open":3.12,"volume":8733200},{"timestamp":1568986200,"date":"2019-09-20","index":257,"close":3.04,"high":3.16,"low":3.02,"open":3.14,"volume":11999300},{"timestamp":1569245400,"date":"2019-09-23","index":258,"close":2.72,"high":2.98,"low":2.71,"open":2.98,"volume":40356100},{"timestamp":1569331800,"date":"2019-09-24","index":259,"close":2.17,"high":2.24,"low":1.97,"open":2.22,"volume":122194400}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":260,"close":2.05,"high":2.15,"low":2.02,"open":2.15,"volume":38938700},{"timestamp":1569504600,"date":"2019-09-26","index":261,"close":1.96,"high":2.06,"low":1.9,"open":2.05,"volume":50967800},{"timestamp":1569591000,"date":"2019-09-27","index":262,"close":1.75,"high":2,"low":1.71,"open":1.94,"volume":59824600},{"timestamp":1569850200,"date":"2019-09-30","index":263,"close":1.56,"high":1.73,"low":1.53,"open":1.72,"volume":58815600},{"timestamp":1569936600,"date":"2019-10-01","index":264,"close":1.32,"high":1.51,"low":1.22,"open":1.51,"volume":88123600},{"timestamp":1570023000,"date":"2019-10-02","index":265,"close":1.59,"high":1.65,"low":1.19,"open":1.19,"volume":98992700},{"timestamp":1570109400,"date":"2019-10-03","index":266,"close":1.64,"high":1.7,"low":1.43,"open":1.59,"volume":58630100},{"timestamp":1570195800,"date":"2019-10-04","index":267,"close":1.62,"high":1.69,"low":1.56,"open":1.6,"volume":25240300},{"timestamp":1570455000,"date":"2019-10-07","index":268,"close":1.55,"high":1.59,"low":1.45,"open":1.58,"volume":26893500},{"timestamp":1570541400,"date":"2019-10-08","index":269,"close":1.7,"high":1.8,"low":1.66,"open":1.73,"volume":47085000},{"timestamp":1570627800,"date":"2019-10-09","index":270,"close":1.64,"high":1.76,"low":1.58,"open":1.75,"volume":35848200}]}]
+[{"date":"2025-06-24","estimated":-0.31,"reported":null,"pre":[],"post":[]},{"date":"2024-08-27","estimated":-0.28,"reported":null,"pre":[],"post":[]},{"date":"2024-06-24","estimated":-0.31,"reported":null,"pre":[],"post":[]},{"date":"2024-06-06","estimated":-2.18,"reported":-2.39,"pre":[{"timestamp":1716384600,"date":"2024-05-22","index":1432,"close":5.24,"high":5.31,"low":5.14,"open":5.26,"volume":36743200},{"timestamp":1716471000,"date":"2024-05-23","index":1433,"close":4.8,"high":5.13,"low":4.71,"open":5.12,"volume":79112800},{"timestamp":1716557400,"date":"2024-05-24","index":1434,"close":4.83,"high":4.92,"low":4.77,"open":4.81,"volume":32225400},{"timestamp":1716903000,"date":"2024-05-28","index":1435,"close":4.9,"high":5.01,"low":4.83,"open":4.97,"volume":46519700},{"timestamp":1716989400,"date":"2024-05-29","index":1436,"close":4.93,"high":5,"low":4.81,"open":4.83,"volume":37706200},{"timestamp":1717075800,"date":"2024-05-30","index":1437,"close":5.4,"high":5.44,"low":4.93,"open":4.95,"volume":69440000},{"timestamp":1717162200,"date":"2024-05-31","index":1438,"close":5.39,"high":5.52,"low":5.26,"open":5.27,"volume":63176600},{"timestamp":1717421400,"date":"2024-06-03","index":1439,"close":5.34,"high":5.63,"low":5.21,"open":5.54,"volume":53566700},{"timestamp":1717507800,"date":"2024-06-04","index":1440,"close":5.21,"high":5.37,"low":5.2,"open":5.31,"volume":29404500},{"timestamp":1717594200,"date":"2024-06-05","index":1441,"close":5.27,"high":5.35,"low":5.15,"open":5.33,"volume":49656100},{"timestamp":1717680600,"date":"2024-06-06","index":1442,"close":4.91,"high":5,"low":4.74,"open":4.95,"volume":84453800}],"post":[{"timestamp":1717767000,"date":"2024-06-07","index":1443,"close":4.83,"high":4.96,"low":4.8,"open":4.82,"volume":34658600},{"timestamp":1718026200,"date":"2024-06-10","index":1444,"close":4.72,"high":4.85,"low":4.67,"open":4.82,"volume":38316300},{"timestamp":1718112600,"date":"2024-06-11","index":1445,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222449,"date":"2024-06-12","index":1446,"close":4.45,"high":4.63,"low":4.31,"open":4.47,"volume":60023064},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-05","estimated":-2.36,"reported":-2.81,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":1367,"close":5.96,"high":6.03,"low":5.79,"open":5.93,"volume":39772200},{"timestamp":1708525800,"date":"2024-02-21","index":1368,"close":5.97,"high":6.17,"low":5.95,"open":6.02,"volume":33907200},{"timestamp":1708612200,"date":"2024-02-22","index":1369,"close":5.85,"high":5.97,"low":5.71,"open":5.97,"volume":49536300},{"timestamp":1708698600,"date":"2024-02-23","index":1370,"close":5.4,"high":5.68,"low":5.37,"open":5.67,"volume":75135200},{"timestamp":1708957800,"date":"2024-02-26","index":1371,"close":5.65,"high":5.77,"low":5.5,"open":5.54,"volume":60295300},{"timestamp":1709044200,"date":"2024-02-27","index":1372,"close":5.78,"high":5.93,"low":5.72,"open":5.81,"volume":53722100},{"timestamp":1709130600,"date":"2024-02-28","index":1373,"close":5.43,"high":5.61,"low":5.39,"open":5.6,"volume":58390500},{"timestamp":1709217000,"date":"2024-02-29","index":1374,"close":5.75,"high":5.79,"low":5.54,"open":5.56,"volume":63187100},{"timestamp":1709303400,"date":"2024-03-01","index":1375,"close":5.78,"high":5.84,"low":5.68,"open":5.73,"volume":40933100},{"timestamp":1709562600,"date":"2024-03-04","index":1376,"close":5.33,"high":5.61,"low":5.25,"open":5.58,"volume":94275800},{"timestamp":1709649000,"date":"2024-03-05","index":1377,"close":5.48,"high":5.62,"low":4.78,"open":5.17,"volume":94784600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":1378,"close":5.77,"high":5.88,"low":5.38,"open":5.39,"volume":77698800},{"timestamp":1709821800,"date":"2024-03-07","index":1379,"close":5.77,"high":5.79,"low":5.47,"open":5.67,"volume":46370300},{"timestamp":1709908200,"date":"2024-03-08","index":1380,"close":5.8,"high":5.92,"low":5.66,"open":5.78,"volume":38928300},{"timestamp":1710163800,"date":"2024-03-11","index":1381,"close":6.1,"high":6.23,"low":5.88,"open":5.92,"volume":64025300},{"timestamp":1710250200,"date":"2024-03-12","index":1382,"close":6.19,"high":6.3,"low":6.09,"open":6.19,"volume":38392900},{"timestamp":1710336600,"date":"2024-03-13","index":1383,"close":5.92,"high":6.27,"low":5.91,"open":6.08,"volume":42657900},{"timestamp":1710423000,"date":"2024-03-14","index":1384,"close":5.58,"high":5.82,"low":5.54,"open":5.82,"volume":42679900},{"timestamp":1710509400,"date":"2024-03-15","index":1385,"close":5.58,"high":5.76,"low":5.57,"open":5.71,"volume":33668500},{"timestamp":1710768600,"date":"2024-03-18","index":1386,"close":5.54,"high":5.86,"low":5.48,"open":5.83,"volume":48581900},{"timestamp":1710855000,"date":"2024-03-19","index":1387,"close":5.19,"high":5.49,"low":5.13,"open":5.49,"volume":77042900},{"timestamp":1710941400,"date":"2024-03-20","index":1388,"close":5.1,"high":5.14,"low":5.04,"open":5.11,"volume":59385500}]},{"date":"2023-12-05","estimated":-2.2,"reported":-2.28,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1306,"close":7.8,"high":8.03,"low":7.65,"open":7.68,"volume":61880200},{"timestamp":1700577000,"date":"2023-11-21","index":1307,"close":7.51,"high":7.71,"low":7.42,"open":7.62,"volume":35697200},{"timestamp":1700663400,"date":"2023-11-22","index":1308,"close":7.47,"high":7.64,"low":7.36,"open":7.58,"volume":21966500},{"timestamp":1700836200,"date":"2023-11-24","index":1309,"close":7.4,"high":7.48,"low":7.28,"open":7.4,"volume":22881100},{"timestamp":1701095400,"date":"2023-11-27","index":1310,"close":7.19,"high":7.38,"low":7.18,"open":7.31,"volume":33857600},{"timestamp":1701181800,"date":"2023-11-28","index":1311,"close":7.21,"high":7.26,"low":7.02,"open":7.2,"volume":47842500},{"timestamp":1701268200,"date":"2023-11-29","index":1312,"close":7.18,"high":7.52,"low":7.13,"open":7.29,"volume":47707000},{"timestamp":1701354600,"date":"2023-11-30","index":1313,"close":7.27,"high":7.34,"low":7.13,"open":7.25,"volume":45953400},{"timestamp":1701441000,"date":"2023-12-01","index":1314,"close":7.15,"high":7.26,"low":7.01,"open":7.14,"volume":46621800},{"timestamp":1701700200,"date":"2023-12-04","index":1315,"close":7.32,"high":7.38,"low":7.03,"open":7.14,"volume":53717900},{"timestamp":1701786600,"date":"2023-12-05","index":1316,"close":7.43,"high":7.96,"low":7.38,"open":7.59,"volume":89837100}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1317,"close":7.75,"high":8.28,"low":7.59,"open":7.65,"volume":118989400},{"timestamp":1701959400,"date":"2023-12-07","index":1318,"close":7.49,"high":7.96,"low":7.43,"open":7.85,"volume":63206600},{"timestamp":1702045800,"date":"2023-12-08","index":1319,"close":7.38,"high":7.57,"low":7.3,"open":7.37,"volume":42582700},{"timestamp":1702305000,"date":"2023-12-11","index":1320,"close":7.68,"high":7.7,"low":7.41,"open":7.49,"volume":39418200},{"timestamp":1702391400,"date":"2023-12-12","index":1321,"close":7.27,"high":7.6,"low":7.17,"open":7.59,"volume":59007200},{"timestamp":1702477800,"date":"2023-12-13","index":1322,"close":7.43,"high":7.45,"low":7.05,"open":7.17,"volume":57470200},{"timestamp":1702564200,"date":"2023-12-14","index":1323,"close":7.86,"high":8.02,"low":7.46,"open":7.47,"volume":94106100},{"timestamp":1702650600,"date":"2023-12-15","index":1324,"close":7.98,"high":8.14,"low":7.74,"open":8.02,"volume":71148600},{"timestamp":1702909800,"date":"2023-12-18","index":1325,"close":8.35,"high":8.64,"low":8.23,"open":8.59,"volume":131953000},{"timestamp":1702996200,"date":"2023-12-19","index":1326,"close":8.82,"high":8.9,"low":8.51,"open":8.52,"volume":88664000},{"timestamp":1703082600,"date":"2023-12-20","index":1327,"close":7.92,"high":8.7,"low":7.92,"open":8.63,"volume":105322300}]},{"date":"2023-06-09","estimated":-2.32,"reported":-2.51,"pre":[{"timestamp":1685021400,"date":"2023-05-25","index":1183,"close":7.54,"high":7.86,"low":7.51,"open":7.86,"volume":48702800},{"timestamp":1685107800,"date":"2023-05-26","index":1184,"close":7.7,"high":7.84,"low":7.54,"open":7.74,"volume":42967900},{"timestamp":1685453400,"date":"2023-05-30","index":1185,"close":7.41,"high":7.92,"low":7.35,"open":7.8,"volume":63374800},{"timestamp":1685539800,"date":"2023-05-31","index":1186,"close":7.53,"high":7.54,"low":7.15,"open":7.44,"volume":89228300},{"timestamp":1685626200,"date":"2023-06-01","index":1187,"close":7.54,"high":7.64,"low":7,"open":7.24,"volume":74201600},{"timestamp":1685712600,"date":"2023-06-02","index":1188,"close":7.56,"high":7.99,"low":7.56,"open":7.84,"volume":62262000},{"timestamp":1685971800,"date":"2023-06-05","index":1189,"close":7.67,"high":7.9,"low":7.6,"open":7.66,"volume":36819200},{"timestamp":1686058200,"date":"2023-06-06","index":1190,"close":7.88,"high":7.88,"low":7.3,"open":7.66,"volume":79001900},{"timestamp":1686144600,"date":"2023-06-07","index":1191,"close":7.76,"high":7.97,"low":7.58,"open":7.8,"volume":47289100},{"timestamp":1686231000,"date":"2023-06-08","index":1192,"close":7.79,"high":7.89,"low":7.6,"open":7.8,"volume":64405800},{"timestamp":1686317400,"date":"2023-06-09","index":1193,"close":7.73,"high":8.75,"low":7.69,"open":7.84,"volume":140075100}],"post":[{"timestamp":1686576600,"date":"2023-06-12","index":1194,"close":8.4,"high":8.6,"low":8.07,"open":8.09,"volume":100608600},{"timestamp":1686663000,"date":"2023-06-13","index":1195,"close":8.89,"high":9.07,"low":8.6,"open":8.73,"volume":81692800},{"timestamp":1686749400,"date":"2023-06-14","index":1196,"close":9.05,"high":9.19,"low":8.8,"open":9.07,"volume":60867200},{"timestamp":1686835800,"date":"2023-06-15","index":1197,"close":9.79,"high":9.9,"low":9.05,"open":9.1,"volume":97116500},{"timestamp":1686922200,"date":"2023-06-16","index":1198,"close":9.4,"high":10.21,"low":9.35,"open":10.15,"volume":81163500},{"timestamp":1687267800,"date":"2023-06-20","index":1199,"close":9.35,"high":9.41,"low":9.06,"open":9.17,"volume":52866000},{"timestamp":1687354200,"date":"2023-06-21","index":1200,"close":9.07,"high":9.84,"low":8.96,"open":9.54,"volume":66266600},{"timestamp":1687440600,"date":"2023-06-22","index":1201,"close":8.92,"high":9.03,"low":8.74,"open":9.03,"volume":28909900},{"timestamp":1687527000,"date":"2023-06-23","index":1202,"close":8.43,"high":8.75,"low":8.28,"open":8.62,"volume":41703800},{"timestamp":1687786200,"date":"2023-06-26","index":1203,"close":8.4,"high":8.69,"low":8.4,"open":8.53,"volume":33684100},{"timestamp":1687872600,"date":"2023-06-27","index":1204,"close":9.34,"high":9.34,"low":8.66,"open":8.72,"volume":73607600}]},{"date":"2023-03-01","estimated":-1.77,"reported":-3.07,"pre":[{"timestamp":1676385000,"date":"2023-02-14","index":1113,"close":10.31,"high":10.35,"low":9.91,"open":10.19,"volume":38028600},{"timestamp":1676471400,"date":"2023-02-15","index":1114,"close":10.5,"high":10.5,"low":10.09,"open":10.09,"volume":35660100},{"timestamp":1676557800,"date":"2023-02-16","index":1115,"close":10.19,"high":10.6,"low":10.19,"open":10.46,"volume":38647000},{"timestamp":1676644200,"date":"2023-02-17","index":1116,"close":10.19,"high":10.24,"low":9.93,"open":10.1,"volume":37467000},{"timestamp":1676989800,"date":"2023-02-21","index":1117,"close":10.03,"high":10.31,"low":9.96,"open":10.05,"volume":35046700},{"timestamp":1677076200,"date":"2023-02-22","index":1118,"close":10.18,"high":10.21,"low":9.9,"open":10.01,"volume":34099400},{"timestamp":1677162600,"date":"2023-02-23","index":1119,"close":9.79,"high":10.4,"low":9.58,"open":10.39,"volume":50261600},{"timestamp":1677249000,"date":"2023-02-24","index":1120,"close":9.3,"high":9.52,"low":9.13,"open":9.51,"volume":56808900},{"timestamp":1677508200,"date":"2023-02-27","index":1121,"close":9.33,"high":9.59,"low":9.24,"open":9.53,"volume":42356400},{"timestamp":1677594600,"date":"2023-02-28","index":1122,"close":9.39,"high":9.44,"low":9.12,"open":9.2,"volume":53310800},{"timestamp":1677681000,"date":"2023-03-01","index":1123,"close":8.83,"high":9.45,"low":8.77,"open":9.34,"volume":82172500}],"post":[{"timestamp":1677767400,"date":"2023-03-02","index":1124,"close":9.09,"high":9.12,"low":8.31,"open":8.5,"volume":73183200},{"timestamp":1677853800,"date":"2023-03-03","index":1125,"close":9.57,"high":9.7,"low":8.92,"open":8.97,"volume":60775100},{"timestamp":1678113000,"date":"2023-03-06","index":1126,"close":9.31,"high":9.64,"low":9.3,"open":9.5,"volume":35308800},{"timestamp":1678199400,"date":"2023-03-07","index":1127,"close":8.97,"high":9.26,"low":8.87,"open":9.19,"volume":45081500},{"timestamp":1678285800,"date":"2023-03-08","index":1128,"close":9.18,"high":9.18,"low":8.67,"open":8.87,"volume":39709100},{"timestamp":1678372200,"date":"2023-03-09","index":1129,"close":8.79,"high":9.17,"low":8.72,"open":9.01,"volume":48894300},{"timestamp":1678458600,"date":"2023-03-10","index":1130,"close":8.51,"high":8.81,"low":8.33,"open":8.78,"volume":46631300},{"timestamp":1678714200,"date":"2023-03-13","index":1131,"close":8.55,"high":8.69,"low":8.03,"open":8.35,"volume":43877100},{"timestamp":1678800600,"date":"2023-03-14","index":1132,"close":8.42,"high":8.56,"low":8.35,"open":8.51,"volume":36783100},{"timestamp":1678887000,"date":"2023-03-15","index":1133,"close":8.25,"high":8.32,"low":8.07,"open":8.21,"volume":40281700},{"timestamp":1678973400,"date":"2023-03-16","index":1134,"close":8.5,"high":8.54,"low":8.1,"open":8.13,"volume":27563000}]},{"date":"2022-11-10","estimated":-1.14,"reported":-2.11,"pre":[{"timestamp":1666877400,"date":"2022-10-27","index":1039,"close":9.98,"high":10.73,"low":9.97,"open":10.53,"volume":64014700},{"timestamp":1666963800,"date":"2022-10-28","index":1040,"close":9.69,"high":9.98,"low":9.28,"open":9.5,"volume":74420600},{"timestamp":1667223000,"date":"2022-10-31","index":1041,"close":9.67,"high":10.05,"low":9.38,"open":9.51,"volume":46879600},{"timestamp":1667309400,"date":"2022-11-01","index":1042,"close":9.71,"high":10.45,"low":9.69,"open":10.33,"volume":56233200},{"timestamp":1667395800,"date":"2022-11-02","index":1043,"close":9.49,"high":10.13,"low":9.48,"open":9.6,"volume":76033400},{"timestamp":1667482200,"date":"2022-11-03","index":1044,"close":9.94,"high":10.17,"low":9.03,"open":9.19,"volume":64660300},{"timestamp":1667568600,"date":"2022-11-04","index":1045,"close":11.68,"high":11.69,"low":10.6,"open":11,"volume":125406400},{"timestamp":1667831400,"date":"2022-11-07","index":1046,"close":10.98,"high":12.38,"low":10.7,"open":12.23,"volume":84143600},{"timestamp":1667917800,"date":"2022-11-08","index":1047,"close":10.56,"high":10.87,"low":10.08,"open":10.68,"volume":61734900},{"timestamp":1668004200,"date":"2022-11-09","index":1048,"close":9.25,"high":10.18,"low":9.14,"open":10,"volume":81211800},{"timestamp":1668090600,"date":"2022-11-10","index":1049,"close":10.34,"high":10.83,"low":10.05,"open":10.3,"volume":84026800}],"post":[{"timestamp":1668177000,"date":"2022-11-11","index":1050,"close":11.56,"high":11.69,"low":10.54,"open":10.79,"volume":100635600},{"timestamp":1668436200,"date":"2022-11-14","index":1051,"close":11.17,"high":12.12,"low":11.17,"open":11.86,"volume":62563000},{"timestamp":1668522600,"date":"2022-11-15","index":1052,"close":11.51,"high":11.95,"low":11.36,"open":11.91,"volume":63244200},{"timestamp":1668609000,"date":"2022-11-16","index":1053,"close":10.53,"high":11.29,"low":10.45,"open":11.17,"volume":49624900},{"timestamp":1668695400,"date":"2022-11-17","index":1054,"close":10.67,"high":10.72,"low":9.93,"open":10.25,"volume":62563500},{"timestamp":1668781800,"date":"2022-11-18","index":1055,"close":10.47,"high":10.81,"low":10.26,"open":10.65,"volume":49320200},{"timestamp":1669041000,"date":"2022-11-21","index":1056,"close":10.02,"high":10.25,"low":9.67,"open":10.22,"volume":53072100},{"timestamp":1669127400,"date":"2022-11-22","index":1057,"close":10.01,"high":10.1,"low":9.75,"open":9.87,"volume":36096300},{"timestamp":1669213800,"date":"2022-11-23","index":1058,"close":10.56,"high":10.74,"low":10.24,"open":10.31,"volume":49399100},{"timestamp":1669386600,"date":"2022-11-25","index":1059,"close":10.17,"high":10.3,"low":9.96,"open":10.26,"volume":23487600},{"timestamp":1669645800,"date":"2022-11-28","index":1060,"close":10.12,"high":10.63,"low":9.99,"open":10.05,"volume":39047000}]},{"date":"2022-09-07","estimated":-1.15,"reported":-1.34,"pre":[{"timestamp":1661261400,"date":"2022-08-23","index":993,"close":18.29,"high":18.8,"low":17.73,"open":18.69,"volume":34210200},{"timestamp":1661347800,"date":"2022-08-24","index":994,"close":18.87,"high":19.23,"low":18,"open":18.01,"volume":29271000},{"timestamp":1661434200,"date":"2022-08-25","index":995,"close":20.08,"high":20.37,"low":18.76,"open":19.43,"volume":42455900},{"timestamp":1661520600,"date":"2022-08-26","index":996,"close":19.92,"high":21.26,"low":19.81,"open":20.77,"volume":61525400},{"timestamp":1661779800,"date":"2022-08-29","index":997,"close":19.81,"high":20.67,"low":19.64,"open":19.66,"volume":33245000},{"timestamp":1661866200,"date":"2022-08-30","index":998,"close":19.83,"high":20.22,"low":19.3,"open":19.85,"volume":29823800},{"timestamp":1661952600,"date":"2022-08-31","index":999,"close":19.91,"high":20.38,"low":19.28,"open":20.11,"volume":39383500},{"timestamp":1662039000,"date":"2022-09-01","index":1000,"close":18.79,"high":19.35,"low":18.09,"open":19.28,"volume":47665700},{"timestamp":1662125400,"date":"2022-09-02","index":1001,"close":17.73,"high":18.65,"low":17.71,"open":18.43,"volume":44132000},{"timestamp":1662471000,"date":"2022-09-06","index":1002,"close":17.11,"high":17.81,"low":17.09,"open":17.6,"volume":32485200},{"timestamp":1662557400,"date":"2022-09-07","index":1003,"close":17.48,"high":18.37,"low":16.54,"open":16.54,"volume":58645900}],"post":[{"timestamp":1662643800,"date":"2022-09-08","index":1004,"close":17.68,"high":17.7,"low":16.99,"open":17.37,"volume":30487800},{"timestamp":1662730200,"date":"2022-09-09","index":1005,"close":19.16,"high":19.59,"low":18.29,"open":18.4,"volume":54913900},{"timestamp":1662989400,"date":"2022-09-12","index":1006,"close":21.75,"high":21.88,"low":20.01,"open":20.1,"volume":86994000},{"timestamp":1663075800,"date":"2022-09-13","index":1007,"close":21.97,"high":22.3,"low":20.85,"open":20.95,"volume":77974400},{"timestamp":1663162200,"date":"2022-09-14","index":1008,"close":21.94,"high":22.09,"low":21.03,"open":21.47,"volume":47206700},{"timestamp":1663248600,"date":"2022-09-15","index":1009,"close":21.51,"high":22.74,"low":21.25,"open":21.51,"volume":43787900},{"timestamp":1663335000,"date":"2022-09-16","index":1010,"close":20.15,"high":21.35,"low":19.96,"open":21.1,"volume":65778700},{"timestamp":1663594200,"date":"2022-09-19","index":1011,"close":20.9,"high":20.96,"low":19.75,"open":19.75,"volume":36244000},{"timestamp":1663680600,"date":"2022-09-20","index":1012,"close":20.41,"high":20.95,"low":20.21,"open":20.7,"volume":29290000},{"timestamp":1663767000,"date":"2022-09-21","index":1013,"close":18.3,"high":20.16,"low":18.25,"open":20.12,"volume":64553200},{"timestamp":1663853400,"date":"2022-09-22","index":1014,"close":18.35,"high":19.18,"low":18.09,"open":18.51,"volume":36823100}]},{"date":"2022-06-09","estimated":-0.87,"reported":-0.79,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":932,"close":14.64,"high":15,"low":14.09,"open":14.79,"volume":44911100},{"timestamp":1653571800,"date":"2022-05-26","index":933,"close":16.03,"high":16.13,"low":14.33,"open":14.52,"volume":64243800},{"timestamp":1653658200,"date":"2022-05-27","index":934,"close":16.57,"high":16.69,"low":15.67,"open":16.16,"volume":51414800},{"timestamp":1654003800,"date":"2022-05-31","index":935,"close":17.39,"high":17.92,"low":16.76,"open":17.77,"volume":96583300},{"timestamp":1654090200,"date":"2022-06-01","index":936,"close":17.57,"high":18.93,"low":17.48,"open":17.59,"volume":92493700},{"timestamp":1654176600,"date":"2022-06-02","index":937,"close":18.85,"high":18.85,"low":16.99,"open":17.54,"volume":77825000},{"timestamp":1654263000,"date":"2022-06-03","index":938,"close":18.08,"high":18.74,"low":17.81,"open":18.42,"volume":57620700},{"timestamp":1654522200,"date":"2022-06-06","index":939,"close":19.18,"high":19.8,"low":18.8,"open":18.99,"volume":68726800},{"timestamp":1654608600,"date":"2022-06-07","index":940,"close":19.65,"high":19.68,"low":18.6,"open":18.98,"volume":49357200},{"timestamp":1654695000,"date":"2022-06-08","index":941,"close":20.38,"high":20.45,"low":19.86,"open":20.32,"volume":65311600},{"timestamp":1654781400,"date":"2022-06-09","index":942,"close":18.82,"high":19.68,"low":18.45,"open":18.72,"volume":73635000}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":943,"close":18.14,"high":19.18,"low":17.81,"open":18.86,"volume":61204800},{"timestamp":1655127000,"date":"2022-06-13","index":944,"close":15.99,"high":17.49,"low":15.84,"open":17.32,"volume":60529400},{"timestamp":1655213400,"date":"2022-06-14","index":945,"close":18.66,"high":19.09,"low":16.49,"open":16.53,"volume":105582700},{"timestamp":1655299800,"date":"2022-06-15","index":946,"close":20.11,"high":20.26,"low":18.18,"open":18.96,"volume":121426000},{"timestamp":1655386200,"date":"2022-06-16","index":947,"close":19.18,"high":19.93,"low":18.47,"open":19.18,"volume":77244500},{"timestamp":1655472600,"date":"2022-06-17","index":948,"close":20.77,"high":20.89,"low":19.73,"open":19.77,"volume":82067300},{"timestamp":1655818200,"date":"2022-06-21","index":949,"close":22.66,"high":23.1,"low":21.58,"open":21.84,"volume":90287700},{"timestamp":1655904600,"date":"2022-06-22","index":950,"close":22.55,"high":23.13,"low":21.93,"open":22.34,"volume":81297100},{"timestamp":1655991000,"date":"2022-06-23","index":951,"close":23.05,"high":23.21,"low":22.23,"open":23.11,"volume":77502800},{"timestamp":1656077400,"date":"2022-06-24","index":952,"close":24.08,"high":24.17,"low":23.16,"open":23.22,"volume":67062600},{"timestamp":1656336600,"date":"2022-06-27","index":953,"close":22.95,"high":24.43,"low":22.85,"open":24.13,"volume":61701600}]},{"date":"2022-03-24","estimated":-2.97,"reported":-1.36,"pre":[{"timestamp":1646922600,"date":"2022-03-10","index":879,"close":17.77,"high":19.1,"low":17.22,"open":19,"volume":105883600},{"timestamp":1647009000,"date":"2022-03-11","index":880,"close":16.07,"high":18.13,"low":16.07,"open":18.11,"volume":93265200},{"timestamp":1647264600,"date":"2022-03-14","index":881,"close":14.1,"high":15.74,"low":13.82,"open":15.09,"volume":115290300},{"timestamp":1647351000,"date":"2022-03-15","index":882,"close":14.93,"high":15.35,"low":13.01,"open":13.48,"volume":139771600},{"timestamp":1647437400,"date":"2022-03-16","index":883,"close":18.75,"high":18.77,"low":16.78,"open":17.64,"volume":168011700},{"timestamp":1647523800,"date":"2022-03-17","index":884,"close":18.82,"high":18.83,"low":17.44,"open":17.93,"volume":93328900},{"timestamp":1647610200,"date":"2022-03-18","index":885,"close":20.86,"high":21.24,"low":18.55,"open":18.83,"volume":128531700},{"timestamp":1647869400,"date":"2022-03-21","index":886,"close":20.26,"high":21.2,"low":19.33,"open":20.75,"volume":89586400},{"timestamp":1647955800,"date":"2022-03-22","index":887,"close":21.77,"high":22.09,"low":20.59,"open":20.84,"volume":79808500},{"timestamp":1648042200,"date":"2022-03-23","index":888,"close":21.87,"high":22.6,"low":20.89,"open":21.6,"volume":88922000},{"timestamp":1648128600,"date":"2022-03-24","index":889,"close":21.98,"high":22.12,"low":20.66,"open":22,"volume":97155000}],"post":[{"timestamp":1648215000,"date":"2022-03-25","index":890,"close":19.91,"high":20.75,"low":19.35,"open":20.31,"volume":106936200},{"timestamp":1648474200,"date":"2022-03-28","index":891,"close":21.21,"high":21.23,"low":20.32,"open":20.42,"volume":75247200},{"timestamp":1648560600,"date":"2022-03-29","index":892,"close":21.88,"high":21.96,"low":21.02,"open":21.58,"volume":65946100},{"timestamp":1648647000,"date":"2022-03-30","index":893,"close":22.17,"high":23.86,"low":21.63,"open":21.83,"volume":114646500},{"timestamp":1648733400,"date":"2022-03-31","index":894,"close":21.05,"high":22.28,"low":20.76,"open":22.28,"volume":77641400},{"timestamp":1648819800,"date":"2022-04-01","index":895,"close":21.93,"high":23.22,"low":21.56,"open":22.41,"volume":110169300},{"timestamp":1649079000,"date":"2022-04-04","index":896,"close":23.85,"high":23.94,"low":22.78,"open":23.31,"volume":101280500},{"timestamp":1649165400,"date":"2022-04-05","index":897,"close":22.47,"high":23.98,"low":22.44,"open":23.97,"volume":69772000},{"timestamp":1649251800,"date":"2022-04-06","index":898,"close":21.68,"high":22.08,"low":20.93,"open":22.04,"volume":73501100},{"timestamp":1649338200,"date":"2022-04-07","index":899,"close":20.36,"high":21.68,"low":19.73,"open":21.49,"volume":82617000},{"timestamp":1649424600,"date":"2022-04-08","index":900,"close":20,"high":20.71,"low":19.83,"open":20.11,"volume":59574300}]},{"date":"2021-11-09","estimated":-0.59,"reported":-1.82,"pre":[{"timestamp":1635255000,"date":"2021-10-26","index":786,"close":40.47,"high":42.61,"low":40.47,"open":41.29,"volume":55875400},{"timestamp":1635341400,"date":"2021-10-27","index":787,"close":39.31,"high":41.28,"low":39.26,"open":40.9,"volume":28750900},{"timestamp":1635427800,"date":"2021-10-28","index":788,"close":40.79,"high":40.8,"low":39.19,"open":39.53,"volume":32774200},{"timestamp":1635514200,"date":"2021-10-29","index":789,"close":39.41,"high":40.55,"low":39.21,"open":40.25,"volume":33423100},{"timestamp":1635773400,"date":"2021-11-01","index":790,"close":40.84,"high":40.84,"low":38.11,"open":38.11,"volume":53062500},{"timestamp":1635859800,"date":"2021-11-02","index":791,"close":41.3,"high":42.49,"low":40.2,"open":40.47,"volume":46243600},{"timestamp":1635946200,"date":"2021-11-03","index":792,"close":41.5,"high":42.41,"low":40.63,"open":41.98,"volume":34202100},{"timestamp":1636032600,"date":"2021-11-04","index":793,"close":43.12,"high":44,"low":42.5,"open":42.76,"volume":53634400},{"timestamp":1636119000,"date":"2021-11-05","index":794,"close":42.29,"high":43.52,"low":41.82,"open":43.52,"volume":33048700},{"timestamp":1636381800,"date":"2021-11-08","index":795,"close":43.2,"high":44.27,"low":42.28,"open":42.65,"volume":38487900},{"timestamp":1636468200,"date":"2021-11-09","index":796,"close":40.64,"high":43.8,"low":40.6,"open":43.49,"volume":49158000}],"post":[{"timestamp":1636554600,"date":"2021-11-10","index":797,"close":39.55,"high":42.09,"low":38.83,"open":40.89,"volume":48507300},{"timestamp":1636641000,"date":"2021-11-11","index":798,"close":42.2,"high":42.22,"low":40.35,"open":40.89,"volume":39934000},{"timestamp":1636727400,"date":"2021-11-12","index":799,"close":42.67,"high":43.55,"low":41.91,"open":42.69,"volume":34743100},{"timestamp":1636986600,"date":"2021-11-15","index":800,"close":40.57,"high":42.69,"low":40.02,"open":42.6,"volume":47571700},{"timestamp":1637073000,"date":"2021-11-16","index":801,"close":40.67,"high":41.3,"low":40.02,"open":40.89,"volume":37099000},{"timestamp":1637159400,"date":"2021-11-17","index":802,"close":39.67,"high":40.92,"low":39.07,"open":40.57,"volume":35829900},{"timestamp":1637245800,"date":"2021-11-18","index":803,"close":38.41,"high":39.44,"low":37.45,"open":39,"volume":42260200},{"timestamp":1637332200,"date":"2021-11-19","index":804,"close":38.66,"high":39.1,"low":38,"open":38.59,"volume":30069100},{"timestamp":1637591400,"date":"2021-11-22","index":805,"close":41.49,"high":42.84,"low":40.25,"open":40.42,"volume":70987500},{"timestamp":1637677800,"date":"2021-11-23","index":806,"close":42.04,"high":43.12,"low":40.47,"open":41.5,"volume":55094300},{"timestamp":1637764200,"date":"2021-11-24","index":807,"close":41.42,"high":42.51,"low":40.89,"open":41.7,"volume":33467200}]},{"date":"2021-08-11","estimated":-0.68,"reported":-0.42,"pre":[{"timestamp":1627479000,"date":"2021-07-28","index":723,"close":41.84,"high":42,"low":39.79,"open":40.91,"volume":59207200},{"timestamp":1627565400,"date":"2021-07-29","index":724,"close":42.62,"high":43.3,"low":41.64,"open":42.25,"volume":46847600},{"timestamp":1627651800,"date":"2021-07-30","index":725,"close":44.68,"high":45.2,"low":41.53,"open":42.23,"volume":66262700},{"timestamp":1627911000,"date":"2021-08-02","index":726,"close":45.85,"high":46.78,"low":44.3,"open":44.65,"volume":68453300},{"timestamp":1627997400,"date":"2021-08-03","index":727,"close":44.57,"high":45.8,"low":43.76,"open":45.23,"volume":46029300},{"timestamp":1628083800,"date":"2021-08-04","index":728,"close":45.09,"high":45.8,"low":44.56,"open":45.47,"volume":35453600},{"timestamp":1628170200,"date":"2021-08-05","index":729,"close":45.6,"high":46.3,"low":44.02,"open":44.75,"volume":33362600},{"timestamp":1628256600,"date":"2021-08-06","index":730,"close":43.84,"high":45.8,"low":43.45,"open":45.55,"volume":38016400},{"timestamp":1628515800,"date":"2021-08-09","index":731,"close":45.21,"high":45.48,"low":43.7,"open":43.7,"volume":30548700},{"timestamp":1628602200,"date":"2021-08-10","index":732,"close":44.22,"high":46.38,"low":44.1,"open":45.47,"volume":29572800},{"timestamp":1628688600,"date":"2021-08-11","index":733,"close":43.97,"high":45.12,"low":43.15,"open":44.71,"volume":33805200}],"post":[{"timestamp":1628775000,"date":"2021-08-12","index":734,"close":42.47,"high":44.4,"low":41.55,"open":44.35,"volume":50685600},{"timestamp":1628861400,"date":"2021-08-13","index":735,"close":41.03,"high":42.28,"low":40.61,"open":41.9,"volume":39161100},{"timestamp":1629120600,"date":"2021-08-16","index":736,"close":38.62,"high":39.6,"low":38.07,"open":39.46,"volume":66407900},{"timestamp":1629207000,"date":"2021-08-17","index":737,"close":38.1,"high":39.02,"low":36.83,"open":37.46,"volume":60838000},{"timestamp":1629293400,"date":"2021-08-18","index":738,"close":38.86,"high":39.63,"low":37.95,"open":38.49,"volume":48277600},{"timestamp":1629379800,"date":"2021-08-19","index":739,"close":36.29,"high":38.15,"low":36.24,"open":37.89,"volume":56718000},{"timestamp":1629466200,"date":"2021-08-20","index":740,"close":36.92,"high":37.9,"low":36.6,"open":36.63,"volume":43491300},{"timestamp":1629725400,"date":"2021-08-23","index":741,"close":38.17,"high":38.38,"low":37.04,"open":37.44,"volume":39610100},{"timestamp":1629811800,"date":"2021-08-24","index":742,"close":38.94,"high":39.61,"low":38.63,"open":39.24,"volume":37927500},{"timestamp":1629898200,"date":"2021-08-25","index":743,"close":38.95,"high":39.14,"low":38.18,"open":38.66,"volume":25641300},{"timestamp":1629984600,"date":"2021-08-26","index":744,"close":38.26,"high":39.74,"low":37.82,"open":38.63,"volume":34432000}]},{"date":"2021-04-29","estimated":-1.01,"reported":-3.14,"pre":[{"timestamp":1618493400,"date":"2021-04-15","index":651,"close":35.66,"high":37.06,"low":34.56,"open":37.02,"volume":100437400},{"timestamp":1618579800,"date":"2021-04-16","index":652,"close":36.09,"high":36.54,"low":34.06,"open":34.69,"volume":84477400},{"timestamp":1618839000,"date":"2021-04-19","index":653,"close":36.78,"high":37.54,"low":35.36,"open":36.78,"volume":92190700},{"timestamp":1618925400,"date":"2021-04-20","index":654,"close":36.93,"high":37.82,"low":35.94,"open":37.17,"volume":71208600},{"timestamp":1619011800,"date":"2021-04-21","index":655,"close":38.9,"high":38.96,"low":36.16,"open":36.53,"volume":77449200},{"timestamp":1619098200,"date":"2021-04-22","index":656,"close":39.57,"high":40.45,"low":38.49,"open":38.99,"volume":115802700},{"timestamp":1619184600,"date":"2021-04-23","index":657,"close":41.08,"high":41.2,"low":39.54,"open":40.2,"volume":70342400},{"timestamp":1619443800,"date":"2021-04-26","index":658,"close":42.62,"high":43.22,"low":40.86,"open":41.96,"volume":88233500},{"timestamp":1619530200,"date":"2021-04-27","index":659,"close":41.21,"high":43.13,"low":41.02,"open":43.02,"volume":69998800},{"timestamp":1619616600,"date":"2021-04-28","index":660,"close":41.19,"high":41.95,"low":40.44,"open":40.74,"volume":57639600},{"timestamp":1619703000,"date":"2021-04-29","index":661,"close":38.99,"high":41.49,"low":38.73,"open":41.38,"volume":82660700}],"post":[{"timestamp":1619789400,"date":"2021-04-30","index":662,"close":39.84,"high":41.22,"low":37.35,"open":37.73,"volume":116728700},{"timestamp":1620048600,"date":"2021-05-03","index":663,"close":39.54,"high":41.45,"low":39.31,"open":40.34,"volume":80089600},{"timestamp":1620135000,"date":"2021-05-04","index":664,"close":37.93,"high":39.32,"low":36.92,"open":38.99,"volume":78256800},{"timestamp":1620221400,"date":"2021-05-05","index":665,"close":37.71,"high":38.7,"low":37.34,"open":38.34,"volume":56336200},{"timestamp":1620307800,"date":"2021-05-06","index":666,"close":36.68,"high":38.04,"low":35.77,"open":37.49,"volume":71656000},{"timestamp":1620394200,"date":"2021-05-07","index":667,"close":36.94,"high":38.04,"low":36.62,"open":37.17,"volume":55551700},{"timestamp":1620653400,"date":"2021-05-10","index":668,"close":34.33,"high":36.79,"low":34.3,"open":36.78,"volume":92293900},{"timestamp":1620739800,"date":"2021-05-11","index":669,"close":34.87,"high":35.46,"low":32.2,"open":32.45,"volume":113418900},{"timestamp":1620826200,"date":"2021-05-12","index":670,"close":33.68,"high":35.13,"low":33.48,"open":34.38,"volume":75993700},{"timestamp":1620912600,"date":"2021-05-13","index":671,"close":31.22,"high":34.27,"low":30.71,"open":33.85,"volume":113686700},{"timestamp":1620999000,"date":"2021-05-14","index":672,"close":33.42,"high":33.69,"low":31.56,"open":31.94,"volume":80214300}]},{"date":"2021-03-01","estimated":-0.47,"reported":-1.05,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":609,"close":59.85,"high":61.05,"low":59.1,"open":60.26,"volume":40233100},{"timestamp":1613485800,"date":"2021-02-16","index":610,"close":59.23,"high":62.14,"low":58.65,"open":60.4,"volume":55084100},{"timestamp":1613572200,"date":"2021-02-17","index":611,"close":57.32,"high":58.03,"low":55.9,"open":57.92,"volume":64196800},{"timestamp":1613658600,"date":"2021-02-18","index":612,"close":54.43,"high":56.38,"low":52.6,"open":55.45,"volume":62505700},{"timestamp":1613745000,"date":"2021-02-19","index":613,"close":55.04,"high":56.04,"low":54.1,"open":55.72,"volume":43020700},{"timestamp":1614004200,"date":"2021-02-22","index":614,"close":50.68,"high":54.37,"low":50.4,"open":54.18,"volume":68831300},{"timestamp":1614090600,"date":"2021-02-23","index":615,"close":49.11,"high":49.67,"low":41.66,"open":45.62,"volume":142544300},{"timestamp":1614177000,"date":"2021-02-24","index":616,"close":51.86,"high":52.07,"low":47.75,"open":49.31,"volume":82488600},{"timestamp":1614263400,"date":"2021-02-25","index":617,"close":46.81,"high":51.85,"low":46.01,"open":51.6,"volume":95513800},{"timestamp":1614349800,"date":"2021-02-26","index":618,"close":45.78,"high":47.95,"low":44.62,"open":47,"volume":100315500},{"timestamp":1614609000,"date":"2021-03-01","index":619,"close":49.76,"high":50.42,"low":47.63,"open":48.55,"volume":94238500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":620,"close":43.29,"high":47.13,"low":42.66,"open":46.11,"volume":161334000},{"timestamp":1614781800,"date":"2021-03-03","index":621,"close":41.53,"high":45.08,"low":41.11,"open":44.58,"volume":107863400},{"timestamp":1614868200,"date":"2021-03-04","index":622,"close":39.28,"high":42.43,"low":37.59,"open":40.49,"volume":205872700},{"timestamp":1614954600,"date":"2021-03-05","index":623,"close":38.11,"high":39.87,"low":31.91,"open":39.24,"volume":270803200},{"timestamp":1615213800,"date":"2021-03-08","index":624,"close":35.21,"high":39.48,"low":34.9,"open":36.97,"volume":143074800},{"timestamp":1615300200,"date":"2021-03-09","index":625,"close":41.35,"high":42.08,"low":36.52,"open":37.48,"volume":176602600},{"timestamp":1615386600,"date":"2021-03-10","index":626,"close":41.32,"high":45.26,"low":40.25,"open":43.5,"volume":190801800},{"timestamp":1615473000,"date":"2021-03-11","index":627,"close":46.03,"high":46.16,"low":42.8,"open":44.44,"volume":134788000},{"timestamp":1615559400,"date":"2021-03-12","index":628,"close":45.5,"high":45.8,"low":42.76,"open":43.51,"volume":113460100},{"timestamp":1615815000,"date":"2021-03-15","index":629,"close":44.93,"high":46.29,"low":44.38,"open":45.55,"volume":74013600},{"timestamp":1615901400,"date":"2021-03-16","index":630,"close":43.68,"high":45.66,"low":43.17,"open":45.04,"volume":84361400}]},{"date":"2020-11-17","estimated":-1.11,"reported":-0.82,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":540,"close":35.5,"high":35.87,"low":32.78,"open":33.57,"volume":217608100},{"timestamp":1604500200,"date":"2020-11-04","index":541,"close":37.71,"high":39.75,"low":35.82,"open":37.44,"volume":339385900},{"timestamp":1604586600,"date":"2020-11-05","index":542,"close":42.35,"high":42.49,"low":38.25,"open":38.78,"volume":302472600},{"timestamp":1604673000,"date":"2020-11-06","index":543,"close":41.63,"high":43.3,"low":40.05,"open":41.09,"volume":288784300},{"timestamp":1604932200,"date":"2020-11-09","index":544,"close":44.02,"high":45.29,"low":40.38,"open":41.65,"volume":218733300},{"timestamp":1605018600,"date":"2020-11-10","index":545,"close":41.55,"high":45.2,"low":38.11,"open":44.5,"volume":237403600},{"timestamp":1605105000,"date":"2020-11-11","index":546,"close":43.08,"high":43.23,"low":38.64,"open":39.71,"volume":179581200},{"timestamp":1605191400,"date":"2020-11-12","index":547,"close":48.3,"high":49.35,"low":43.95,"open":44.48,"volume":345932900},{"timestamp":1605277800,"date":"2020-11-13","index":548,"close":44.56,"high":54.2,"low":40.55,"open":51.29,"volume":577185100},{"timestamp":1605537000,"date":"2020-11-16","index":549,"close":45.58,"high":45.85,"low":41.1,"open":41.12,"volume":306209100},{"timestamp":1605623400,"date":"2020-11-17","index":550,"close":46.59,"high":49.37,"low":44.96,"open":47.57,"volume":345578500}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":551,"close":45.06,"high":46.72,"low":42.5,"open":45.75,"volume":271678300},{"timestamp":1605796200,"date":"2020-11-19","index":552,"close":48.45,"high":48.92,"low":44.68,"open":45.36,"volume":233779100},{"timestamp":1605882600,"date":"2020-11-20","index":553,"close":49.25,"high":50.59,"low":47.88,"open":48.27,"volume":209106300},{"timestamp":1606141800,"date":"2020-11-23","index":554,"close":55.38,"high":55.7,"low":50.48,"open":50.86,"volume":270203000},{"timestamp":1606228200,"date":"2020-11-24","index":555,"close":53.51,"high":57.2,"low":51.5,"open":56.99,"volume":243669700},{"timestamp":1606314600,"date":"2020-11-25","index":556,"close":53.69,"high":53.99,"low":49.25,"open":49.98,"volume":204508500},{"timestamp":1606487400,"date":"2020-11-27","index":557,"close":54,"high":55.55,"low":52.6,"open":54.86,"volume":105795100},{"timestamp":1606746600,"date":"2020-11-30","index":558,"close":50.53,"high":54.39,"low":48.18,"open":54.21,"volume":179765400},{"timestamp":1606833000,"date":"2020-12-01","index":559,"close":45.36,"high":52.1,"low":44.05,"open":52.02,"volume":246472300},{"timestamp":1606919400,"date":"2020-12-02","index":560,"close":47.98,"high":48,"low":38.43,"open":40.16,"volume":313028300},{"timestamp":1607005800,"date":"2020-12-03","index":561,"close":45.35,"high":48.65,"low":45.21,"open":47.9,"volume":173424000}]},{"date":"2020-08-11","estimated":-1.84,"reported":-1.08,"pre":[{"timestamp":1595943000,"date":"2020-07-28","index":471,"close":12.27,"high":12.64,"low":11.38,"open":11.48,"volume":90075800},{"timestamp":1596029400,"date":"2020-07-29","index":472,"close":12.7,"high":13,"low":12.43,"open":12.65,"volume":69552600},{"timestamp":1596115800,"date":"2020-07-30","index":473,"close":12.2,"high":12.95,"low":12.07,"open":12.62,"volume":64952900},{"timestamp":1596202200,"date":"2020-07-31","index":474,"close":11.94,"high":12.59,"low":11.73,"open":12.41,"volume":61620400},{"timestamp":1596461400,"date":"2020-08-03","index":475,"close":13.6,"high":13.67,"low":12.46,"open":12.53,"volume":122925300},{"timestamp":1596547800,"date":"2020-08-04","index":476,"close":13.64,"high":14.53,"low":13.22,"open":14.46,"volume":125731400},{"timestamp":1596634200,"date":"2020-08-05","index":477,"close":13.92,"high":14.08,"low":13.37,"open":13.41,"volume":60046000},{"timestamp":1596720600,"date":"2020-08-06","index":478,"close":13.84,"high":14.31,"low":13.52,"open":14.1,"volume":49787700},{"timestamp":1596807000,"date":"2020-08-07","index":479,"close":13.42,"high":13.73,"low":13.2,"open":13.54,"volume":57746000},{"timestamp":1597066200,"date":"2020-08-10","index":480,"close":14.21,"high":14.42,"low":13.68,"open":13.94,"volume":84267300},{"timestamp":1597152600,"date":"2020-08-11","index":481,"close":12.99,"high":15.45,"low":12.94,"open":15.3,"volume":181311500}],"post":[{"timestamp":1597239000,"date":"2020-08-12","index":482,"close":13.36,"high":13.45,"low":12.67,"open":13.37,"volume":77260200},{"timestamp":1597325400,"date":"2020-08-13","index":483,"close":13.36,"high":13.64,"low":13.17,"open":13.45,"volume":50093500},{"timestamp":1597411800,"date":"2020-08-14","index":484,"close":13.1,"high":13.18,"low":12.54,"open":13.18,"volume":63250700},{"timestamp":1597671000,"date":"2020-08-17","index":485,"close":14.05,"high":14.05,"low":13.06,"open":13.07,"volume":78340500},{"timestamp":1597757400,"date":"2020-08-18","index":486,"close":14.3,"high":14.69,"low":13.87,"open":14.23,"volume":69962400},{"timestamp":1597843800,"date":"2020-08-19","index":487,"close":14.06,"high":14.41,"low":13.85,"open":14.29,"volume":41966800},{"timestamp":1597930200,"date":"2020-08-20","index":488,"close":13.78,"high":14.05,"low":13.53,"open":13.85,"volume":50072800},{"timestamp":1598016600,"date":"2020-08-21","index":489,"close":14.12,"high":14.58,"low":13.62,"open":13.64,"volume":70189900},{"timestamp":1598275800,"date":"2020-08-24","index":490,"close":14.97,"high":14.98,"low":14.31,"open":14.63,"volume":98697700},{"timestamp":1598362200,"date":"2020-08-25","index":491,"close":17.84,"high":17.87,"low":15.06,"open":15.08,"volume":299047800},{"timestamp":1598448600,"date":"2020-08-26","index":492,"close":20.44,"high":20.97,"low":18.56,"open":19.01,"volume":364104600}]},{"date":"2020-05-28","estimated":-1.85,"reported":-1.6,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":419,"close":3.44,"high":3.68,"low":3.32,"open":3.64,"volume":34034700},{"timestamp":1589463000,"date":"2020-05-14","index":420,"close":3.45,"high":3.52,"low":3.27,"open":3.33,"volume":20936400},{"timestamp":1589549400,"date":"2020-05-15","index":421,"close":3.37,"high":3.45,"low":3.36,"open":3.37,"volume":13699000},{"timestamp":1589808600,"date":"2020-05-18","index":422,"close":3.61,"high":3.69,"low":3.5,"open":3.5,"volume":27771300},{"timestamp":1589895000,"date":"2020-05-19","index":423,"close":3.69,"high":3.75,"low":3.59,"open":3.62,"volume":21707400},{"timestamp":1589981400,"date":"2020-05-20","index":424,"close":3.48,"high":3.82,"low":3.4,"open":3.76,"volume":52056900},{"timestamp":1590067800,"date":"2020-05-21","index":425,"close":3.33,"high":3.44,"low":3.23,"open":3.4,"volume":41628400},{"timestamp":1590154200,"date":"2020-05-22","index":426,"close":3.27,"high":3.34,"low":3.18,"open":3.33,"volume":22887300},{"timestamp":1590499800,"date":"2020-05-26","index":427,"close":3.82,"high":3.83,"low":3.4,"open":3.42,"volume":59847900},{"timestamp":1590586200,"date":"2020-05-27","index":428,"close":4.17,"high":4.2,"low":3.9,"open":4.01,"volume":70718900},{"timestamp":1590672600,"date":"2020-05-28","index":429,"close":3.83,"high":4.12,"low":3.75,"open":3.98,"volume":62756900}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":430,"close":3.98,"high":4,"low":3.73,"open":3.82,"volume":50303000},{"timestamp":1591018200,"date":"2020-06-01","index":431,"close":4.26,"high":4.33,"low":3.96,"open":4,"volume":69222000},{"timestamp":1591104600,"date":"2020-06-02","index":432,"close":4.7,"high":4.73,"low":4.35,"open":4.36,"volume":82476600},{"timestamp":1591191000,"date":"2020-06-03","index":433,"close":5.6,"high":5.7,"low":4.98,"open":5,"volume":199210000},{"timestamp":1591277400,"date":"2020-06-04","index":434,"close":5.97,"high":6.2,"low":5.61,"open":6.01,"volume":173052600},{"timestamp":1591363800,"date":"2020-06-05","index":435,"close":5.59,"high":6.08,"low":5.52,"open":6.03,"volume":90811800},{"timestamp":1591623000,"date":"2020-06-08","index":436,"close":5.97,"high":6.08,"low":5.68,"open":5.81,"volume":85951600},{"timestamp":1591709400,"date":"2020-06-09","index":437,"close":6.68,"high":6.83,"low":5.76,"open":5.84,"volume":136907900},{"timestamp":1591795800,"date":"2020-06-10","index":438,"close":6.3,"high":6.95,"low":6.16,"open":6.72,"volume":100170700},{"timestamp":1591882200,"date":"2020-06-11","index":439,"close":5.91,"high":6.09,"low":5.66,"open":5.79,"volume":126509700},{"timestamp":1591968600,"date":"2020-06-12","index":440,"close":6.1,"high":6.32,"low":5.92,"open":6.2,"volume":59838800}]},{"date":"2020-03-18","estimated":-1.84,"reported":-2.73,"pre":[{"timestamp":1583332200,"date":"2020-03-04","index":370,"close":3.87,"high":4.07,"low":3.77,"open":4.03,"volume":49465800},{"timestamp":1583418600,"date":"2020-03-05","index":371,"close":3.72,"high":3.89,"low":3.68,"open":3.78,"volume":72697800},{"timestamp":1583505000,"date":"2020-03-06","index":372,"close":3.55,"high":3.66,"low":3.42,"open":3.62,"volume":61238100},{"timestamp":1583760600,"date":"2020-03-09","index":373,"close":3.29,"high":3.54,"low":2.99,"open":3.01,"volume":55305300},{"timestamp":1583847000,"date":"2020-03-10","index":374,"close":3.5,"high":3.54,"low":3.29,"open":3.49,"volume":34928400},{"timestamp":1583933400,"date":"2020-03-11","index":375,"close":3.32,"high":3.53,"low":3.26,"open":3.4,"volume":31099400},{"timestamp":1584019800,"date":"2020-03-12","index":376,"close":3.13,"high":3.23,"low":2.98,"open":3.06,"volume":52438300},{"timestamp":1584106200,"date":"2020-03-13","index":377,"close":3.11,"high":3.33,"low":2.99,"open":3.28,"volume":41770400},{"timestamp":1584365400,"date":"2020-03-16","index":378,"close":2.94,"high":3.11,"low":2.75,"open":2.87,"volume":41266200},{"timestamp":1584451800,"date":"2020-03-17","index":379,"close":2.9,"high":3.12,"low":2.79,"open":2.97,"volume":34862200},{"timestamp":1584538200,"date":"2020-03-18","index":380,"close":2.43,"high":2.58,"low":2.11,"open":2.4,"volume":94431900}],"post":[{"timestamp":1584624600,"date":"2020-03-19","index":381,"close":2.38,"high":2.55,"low":2.23,"open":2.3,"volume":35499000},{"timestamp":1584711000,"date":"2020-03-20","index":382,"close":2.4,"high":2.64,"low":2.35,"open":2.49,"volume":50528400},{"timestamp":1584970200,"date":"2020-03-23","index":383,"close":2.37,"high":2.37,"low":2.15,"open":2.34,"volume":47435200},{"timestamp":1585056600,"date":"2020-03-24","index":384,"close":2.6,"high":2.75,"low":2.4,"open":2.55,"volume":64750100},{"timestamp":1585143000,"date":"2020-03-25","index":385,"close":2.76,"high":2.99,"low":2.6,"open":2.72,"volume":56588300},{"timestamp":1585229400,"date":"2020-03-26","index":386,"close":2.93,"high":3.07,"low":2.78,"open":2.81,"volume":43579400},{"timestamp":1585315800,"date":"2020-03-27","index":387,"close":2.84,"high":2.89,"low":2.76,"open":2.85,"volume":25132000},{"timestamp":1585575000,"date":"2020-03-30","index":388,"close":2.71,"high":2.83,"low":2.7,"open":2.81,"volume":20115300},{"timestamp":1585661400,"date":"2020-03-31","index":389,"close":2.78,"high":2.88,"low":2.68,"open":2.83,"volume":30261400},{"timestamp":1585747800,"date":"2020-04-01","index":390,"close":2.65,"high":2.76,"low":2.6,"open":2.63,"volume":17153800},{"timestamp":1585834200,"date":"2020-04-02","index":391,"close":2.39,"high":2.59,"low":2.22,"open":2.51,"volume":58942700}]},{"date":"2019-12-30","estimated":-2.43,"reported":-2.38,"pre":[{"timestamp":1576247400,"date":"2019-12-13","index":316,"close":2.39,"high":2.43,"low":2.29,"open":2.31,"volume":37228900},{"timestamp":1576506600,"date":"2019-12-16","index":317,"close":2.48,"high":2.55,"low":2.39,"open":2.44,"volume":36916800},{"timestamp":1576593000,"date":"2019-12-17","index":318,"close":2.59,"high":2.63,"low":2.5,"open":2.54,"volume":45654500},{"timestamp":1576679400,"date":"2019-12-18","index":319,"close":2.63,"high":2.67,"low":2.54,"open":2.58,"volume":31811100},{"timestamp":1576765800,"date":"2019-12-19","index":320,"close":2.62,"high":2.73,"low":2.61,"open":2.69,"volume":36301300},{"timestamp":1576852200,"date":"2019-12-20","index":321,"close":2.69,"high":2.72,"low":2.63,"open":2.65,"volume":50971500},{"timestamp":1577111400,"date":"2019-12-23","index":322,"close":2.67,"high":2.76,"low":2.65,"open":2.74,"volume":28571900},{"timestamp":1577197800,"date":"2019-12-24","index":323,"close":2.53,"high":2.63,"low":2.45,"open":2.63,"volume":32029800},{"timestamp":1577370600,"date":"2019-12-26","index":324,"close":2.51,"high":2.52,"low":2.35,"open":2.45,"volume":44173700},{"timestamp":1577457000,"date":"2019-12-27","index":325,"close":2.42,"high":2.55,"low":2.41,"open":2.54,"volume":37553300},{"timestamp":1577716200,"date":"2019-12-30","index":326,"close":3.72,"high":4.87,"low":2.88,"open":2.92,"volume":432720700}],"post":[{"timestamp":1577802600,"date":"2019-12-31","index":327,"close":4.02,"high":4.42,"low":3.82,"open":4.15,"volume":215008600},{"timestamp":1577975400,"date":"2020-01-02","index":328,"close":3.72,"high":4.1,"low":3.61,"open":4.1,"volume":103740100},{"timestamp":1578061800,"date":"2020-01-03","index":329,"close":3.83,"high":3.9,"low":3.48,"open":3.5,"volume":82892400},{"timestamp":1578321000,"date":"2020-01-06","index":330,"close":3.68,"high":4.24,"low":3.66,"open":4.19,"volume":106619700},{"timestamp":1578407400,"date":"2020-01-07","index":331,"close":3.24,"high":3.73,"low":3.21,"open":3.7,"volume":106336400},{"timestamp":1578493800,"date":"2020-01-08","index":332,"close":3.39,"high":3.49,"low":3.13,"open":3.14,"volume":65118100},{"timestamp":1578580200,"date":"2020-01-09","index":333,"close":3.46,"high":3.58,"low":3.33,"open":3.44,"volume":54644200},{"timestamp":1578666600,"date":"2020-01-10","index":334,"close":3.51,"high":3.58,"low":3.4,"open":3.49,"volume":35626700},{"timestamp":1578925800,"date":"2020-01-13","index":335,"close":3.7,"high":3.73,"low":3.52,"open":3.71,"volume":59752700},{"timestamp":1579012200,"date":"2020-01-14","index":336,"close":3.76,"high":3.82,"low":3.61,"open":3.7,"volume":55194000},{"timestamp":1579098600,"date":"2020-01-15","index":337,"close":4.29,"high":4.48,"low":4,"open":4.19,"volume":236357900}]},{"date":"2019-09-24","estimated":-1.66,"reported":-3.11,"pre":[{"timestamp":1568122200,"date":"2019-09-10","index":249,"close":3.32,"high":3.33,"low":3.07,"open":3.13,"volume":20848800},{"timestamp":1568208600,"date":"2019-09-11","index":250,"close":3.27,"high":3.33,"low":3.16,"open":3.28,"volume":13619900},{"timestamp":1568295000,"date":"2019-09-12","index":251,"close":3.19,"high":3.27,"low":3.1,"open":3.24,"volume":10957800},{"timestamp":1568381400,"date":"2019-09-13","index":252,"close":3.21,"high":3.27,"low":3.15,"open":3.22,"volume":8371700},{"timestamp":1568640600,"date":"2019-09-16","index":253,"close":3.12,"high":3.21,"low":3.09,"open":3.15,"volume":12374900},{"timestamp":1568727000,"date":"2019-09-17","index":254,"close":3.18,"high":3.18,"low":3,"open":3.11,"volume":12905800},{"timestamp":1568813400,"date":"2019-09-18","index":255,"close":3.08,"high":3.21,"low":3.03,"open":3.21,"volume":12519200},{"timestamp":1568899800,"date":"2019-09-19","index":256,"close":3.1,"high":3.16,"low":3.08,"open":3.12,"volume":8733200},{"timestamp":1568986200,"date":"2019-09-20","index":257,"close":3.04,"high":3.16,"low":3.02,"open":3.14,"volume":11999300},{"timestamp":1569245400,"date":"2019-09-23","index":258,"close":2.72,"high":2.98,"low":2.71,"open":2.98,"volume":40356100},{"timestamp":1569331800,"date":"2019-09-24","index":259,"close":2.17,"high":2.24,"low":1.97,"open":2.22,"volume":122194400}],"post":[{"timestamp":1569418200,"date":"2019-09-25","index":260,"close":2.05,"high":2.15,"low":2.02,"open":2.15,"volume":38938700},{"timestamp":1569504600,"date":"2019-09-26","index":261,"close":1.96,"high":2.06,"low":1.9,"open":2.05,"volume":50967800},{"timestamp":1569591000,"date":"2019-09-27","index":262,"close":1.75,"high":2,"low":1.71,"open":1.94,"volume":59824600},{"timestamp":1569850200,"date":"2019-09-30","index":263,"close":1.56,"high":1.73,"low":1.53,"open":1.72,"volume":58815600},{"timestamp":1569936600,"date":"2019-10-01","index":264,"close":1.32,"high":1.51,"low":1.22,"open":1.51,"volume":88123600},{"timestamp":1570023000,"date":"2019-10-02","index":265,"close":1.59,"high":1.65,"low":1.19,"open":1.19,"volume":98992700},{"timestamp":1570109400,"date":"2019-10-03","index":266,"close":1.64,"high":1.7,"low":1.43,"open":1.59,"volume":58630100},{"timestamp":1570195800,"date":"2019-10-04","index":267,"close":1.62,"high":1.69,"low":1.56,"open":1.6,"volume":25240300},{"timestamp":1570455000,"date":"2019-10-07","index":268,"close":1.55,"high":1.59,"low":1.45,"open":1.58,"volume":26893500},{"timestamp":1570541400,"date":"2019-10-08","index":269,"close":1.7,"high":1.8,"low":1.66,"open":1.73,"volume":47085000},{"timestamp":1570627800,"date":"2019-10-09","index":270,"close":1.64,"high":1.76,"low":1.58,"open":1.75,"volume":35848200}]}]
diff --git a/data/ORCL_full.json b/data/ORCL_full.json
index cf0a8f7b6..3cf2b29ee 100644
--- a/data/ORCL_full.json
+++ b/data/ORCL_full.json
@@ -1 +1 @@
-[{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":1.65,"reported":1.63,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":9629,"close":124.49,"high":124.82,"low":123.01,"open":123.24,"volume":6911400},{"timestamp":1716989400,"date":"2024-05-29","index":9630,"close":123.74,"high":123.92,"low":122.77,"open":122.99,"volume":4735100},{"timestamp":1717075800,"date":"2024-05-30","index":9631,"close":117.09,"high":121.44,"low":117.03,"open":120.17,"volume":10851600},{"timestamp":1717162200,"date":"2024-05-31","index":9632,"close":117.19,"high":117.42,"low":114.55,"open":116.59,"volume":12755600},{"timestamp":1717421400,"date":"2024-06-03","index":9633,"close":119.28,"high":119.33,"low":117.34,"open":117.53,"volume":7256300},{"timestamp":1717507800,"date":"2024-06-04","index":9634,"close":120.07,"high":120.37,"low":118.72,"open":119.02,"volume":7368000},{"timestamp":1717594200,"date":"2024-06-05","index":9635,"close":122.63,"high":122.79,"low":120.51,"open":121.65,"volume":5973700},{"timestamp":1717680600,"date":"2024-06-06","index":9636,"close":123.5,"high":124.27,"low":122.25,"open":122.88,"volume":7347200},{"timestamp":1717767000,"date":"2024-06-07","index":9637,"close":125.92,"high":126.22,"low":123.27,"open":124.21,"volume":11545000},{"timestamp":1718026200,"date":"2024-06-10","index":9638,"close":124.5,"high":126.95,"low":124.05,"open":125.73,"volume":10190400},{"timestamp":1718112600,"date":"2024-06-11","index":9639,"close":null,"high":null,"low":null,"open":null,"volume":null}],"post":[{"timestamp":1718215681,"date":"2024-06-12","index":9640,"close":140.08,"high":140.35,"low":134.01,"open":134.69,"volume":29052284},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-11","estimated":1.38,"reported":1.41,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":9565,"close":110.97,"high":112.54,"low":110.93,"open":112,"volume":6342900},{"timestamp":1709044200,"date":"2024-02-27","index":9566,"close":111.38,"high":111.51,"low":109.79,"open":110.62,"volume":6593100},{"timestamp":1709130600,"date":"2024-02-28","index":9567,"close":111.68,"high":112.02,"low":111.1,"open":111.26,"volume":5278300},{"timestamp":1709217000,"date":"2024-02-29","index":9568,"close":111.68,"high":112.44,"low":110.64,"open":111.68,"volume":12193900},{"timestamp":1709303400,"date":"2024-03-01","index":9569,"close":113.78,"high":113.94,"low":111.52,"open":111.68,"volume":7603700},{"timestamp":1709562600,"date":"2024-03-04","index":9570,"close":114.06,"high":114.6,"low":113.39,"open":113.58,"volume":6588100},{"timestamp":1709649000,"date":"2024-03-05","index":9571,"close":110.94,"high":113.2,"low":110.37,"open":112.82,"volume":8242000},{"timestamp":1709735400,"date":"2024-03-06","index":9572,"close":112.27,"high":113.05,"low":110.67,"open":111.5,"volume":6706400},{"timestamp":1709821800,"date":"2024-03-07","index":9573,"close":114.54,"high":114.8,"low":112.29,"open":113.94,"volume":7670100},{"timestamp":1709908200,"date":"2024-03-08","index":9574,"close":112.42,"high":114.33,"low":111.54,"open":114.07,"volume":8304100},{"timestamp":1710163800,"date":"2024-03-11","index":9575,"close":114.13,"high":114.75,"low":111.18,"open":111.61,"volume":20438300}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":9576,"close":127.54,"high":129.37,"low":124.6,"open":126.26,"volume":48536100},{"timestamp":1710336600,"date":"2024-03-13","index":9577,"close":125.52,"high":128.8,"low":124.83,"open":128,"volume":15870300},{"timestamp":1710423000,"date":"2024-03-14","index":9578,"close":125.53,"high":127.8,"low":124.94,"open":127.23,"volume":10965900},{"timestamp":1710509400,"date":"2024-03-15","index":9579,"close":125.54,"high":126.01,"low":123.56,"open":124.04,"volume":17841600},{"timestamp":1710768600,"date":"2024-03-18","index":9580,"close":127.8,"high":128.95,"low":126.88,"open":127.2,"volume":12231400},{"timestamp":1710855000,"date":"2024-03-19","index":9581,"close":129.19,"high":129.21,"low":126.49,"open":127.75,"volume":10221000},{"timestamp":1710941400,"date":"2024-03-20","index":9582,"close":129.24,"high":130.69,"low":128.27,"open":129.98,"volume":8373300},{"timestamp":1711027800,"date":"2024-03-21","index":9583,"close":129.01,"high":132.77,"low":128.95,"open":130.52,"volume":17842400},{"timestamp":1711114200,"date":"2024-03-22","index":9584,"close":127.79,"high":129.21,"low":127.55,"open":129.01,"volume":6655800},{"timestamp":1711373400,"date":"2024-03-25","index":9585,"close":126.08,"high":127.67,"low":126.05,"open":127.67,"volume":7446100},{"timestamp":1711459800,"date":"2024-03-26","index":9586,"close":126.47,"high":126.94,"low":125.84,"open":126.75,"volume":7063900}]},{"date":"2023-12-11","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1701095400,"date":"2023-11-27","index":9504,"close":116.47,"high":116.77,"low":115.45,"open":116.01,"volume":5165300},{"timestamp":1701181800,"date":"2023-11-28","index":9505,"close":116.24,"high":116.8,"low":115.87,"open":116,"volume":4892600},{"timestamp":1701268200,"date":"2023-11-29","index":9506,"close":116.21,"high":117.58,"low":115.96,"open":117.34,"volume":6127200},{"timestamp":1701354600,"date":"2023-11-30","index":9507,"close":116.21,"high":117.23,"low":115.18,"open":116.86,"volume":11075600},{"timestamp":1701441000,"date":"2023-12-01","index":9508,"close":117.16,"high":117.35,"low":115.26,"open":116.07,"volume":5738000},{"timestamp":1701700200,"date":"2023-12-04","index":9509,"close":115.78,"high":116.68,"low":114.55,"open":116.27,"volume":5587500},{"timestamp":1701786600,"date":"2023-12-05","index":9510,"close":114.53,"high":115.27,"low":113.81,"open":114.57,"volume":5913600},{"timestamp":1701873000,"date":"2023-12-06","index":9511,"close":112.03,"high":114.99,"low":111.93,"open":114.94,"volume":7815700},{"timestamp":1701959400,"date":"2023-12-07","index":9512,"close":112.87,"high":113.03,"low":111.81,"open":112.41,"volume":6772800},{"timestamp":1702045800,"date":"2023-12-08","index":9513,"close":113.61,"high":113.64,"low":111.59,"open":112.01,"volume":7753900},{"timestamp":1702305000,"date":"2023-12-11","index":9514,"close":115.13,"high":115.35,"low":113.61,"open":113.77,"volume":19544200}],"post":[{"timestamp":1702391400,"date":"2023-12-12","index":9515,"close":100.81,"high":104.95,"low":100.69,"open":102.7,"volume":57666500},{"timestamp":1702477800,"date":"2023-12-13","index":9516,"close":102.99,"high":103.1,"low":99.26,"open":101.08,"volume":29392200},{"timestamp":1702564200,"date":"2023-12-14","index":9517,"close":100.31,"high":102.25,"low":99.87,"open":101.87,"volume":22865200},{"timestamp":1702650600,"date":"2023-12-15","index":9518,"close":103.32,"high":103.99,"low":99.36,"open":99.69,"volume":30198200},{"timestamp":1702909800,"date":"2023-12-18","index":9519,"close":105,"high":106.16,"low":102.91,"open":103.41,"volume":13473100},{"timestamp":1702996200,"date":"2023-12-19","index":9520,"close":106.25,"high":106.34,"low":104.8,"open":104.98,"volume":10108500},{"timestamp":1703082600,"date":"2023-12-20","index":9521,"close":104.15,"high":106.09,"low":104.05,"open":105.95,"volume":9242000},{"timestamp":1703169000,"date":"2023-12-21","index":9522,"close":105.86,"high":105.93,"low":104.52,"open":104.7,"volume":8168000},{"timestamp":1703255400,"date":"2023-12-22","index":9523,"close":106.2,"high":106.49,"low":105.46,"open":105.7,"volume":5678300},{"timestamp":1703601000,"date":"2023-12-26","index":9524,"close":106.19,"high":106.65,"low":105.34,"open":106.52,"volume":5767400},{"timestamp":1703687400,"date":"2023-12-27","index":9525,"close":105.94,"high":106.33,"low":105.56,"open":106.32,"volume":5627400}]},{"date":"2023-09-11","estimated":1.15,"reported":1.19,"pre":[{"timestamp":1692970200,"date":"2023-08-25","index":9440,"close":116.06,"high":116.15,"low":112.74,"open":112.91,"volume":8758100},{"timestamp":1693229400,"date":"2023-08-28","index":9441,"close":116.84,"high":117.71,"low":115.7,"open":116.37,"volume":4514800},{"timestamp":1693315800,"date":"2023-08-29","index":9442,"close":120.65,"high":121.21,"low":118.53,"open":120.95,"volume":11920500},{"timestamp":1693402200,"date":"2023-08-30","index":9443,"close":121.12,"high":121.74,"low":120.15,"open":120.72,"volume":5601800},{"timestamp":1693488600,"date":"2023-08-31","index":9444,"close":120.39,"high":121.98,"low":120.12,"open":121,"volume":9109800},{"timestamp":1693575000,"date":"2023-09-01","index":9445,"close":120.93,"high":121.69,"low":120.09,"open":121.01,"volume":6189900},{"timestamp":1693920600,"date":"2023-09-05","index":9446,"close":123.98,"high":124.28,"low":121.18,"open":122.44,"volume":11089600},{"timestamp":1694007000,"date":"2023-09-06","index":9447,"close":124.33,"high":124.58,"low":122.73,"open":123.06,"volume":8728500},{"timestamp":1694093400,"date":"2023-09-07","index":9448,"close":125.09,"high":125.96,"low":122.59,"open":123.83,"volume":11864400},{"timestamp":1694179800,"date":"2023-09-08","index":9449,"close":126.32,"high":126.69,"low":124.35,"open":124.8,"volume":10595500},{"timestamp":1694439000,"date":"2023-09-11","index":9450,"close":126.71,"high":127.42,"low":124.72,"open":127.02,"volume":22155600}],"post":[{"timestamp":1694525400,"date":"2023-09-12","index":9451,"close":109.61,"high":113.3,"low":107.3,"open":112.08,"volume":68605700},{"timestamp":1694611800,"date":"2023-09-13","index":9452,"close":111.84,"high":112.94,"low":108.2,"open":108.32,"volume":27171000},{"timestamp":1694698200,"date":"2023-09-14","index":9453,"close":113.66,"high":115.14,"low":111.95,"open":113.5,"volume":19849700},{"timestamp":1694784600,"date":"2023-09-15","index":9454,"close":113.91,"high":115.2,"low":112.5,"open":114.19,"volume":23209500},{"timestamp":1695043800,"date":"2023-09-18","index":9455,"close":112.21,"high":114.47,"low":111.58,"open":113.42,"volume":11744100},{"timestamp":1695130200,"date":"2023-09-19","index":9456,"close":112.77,"high":113.74,"low":111.71,"open":112.48,"volume":9536100},{"timestamp":1695216600,"date":"2023-09-20","index":9457,"close":112.87,"high":114.7,"low":112.46,"open":112.81,"volume":8777100},{"timestamp":1695303000,"date":"2023-09-21","index":9458,"close":109.43,"high":112.5,"low":109.33,"open":111.51,"volume":12645800},{"timestamp":1695389400,"date":"2023-09-22","index":9459,"close":109.03,"high":110.6,"low":108.51,"open":109.99,"volume":11150000},{"timestamp":1695648600,"date":"2023-09-25","index":9460,"close":108.3,"high":108.65,"low":107.5,"open":108.45,"volume":8410000},{"timestamp":1695735000,"date":"2023-09-26","index":9461,"close":104.88,"high":107.4,"low":104.31,"open":107.14,"volume":13209000}]},{"date":"2023-06-12","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1685107800,"date":"2023-05-26","index":9378,"close":104.08,"high":106.23,"low":104.03,"open":104.35,"volume":13994100},{"timestamp":1685453400,"date":"2023-05-30","index":9379,"close":105.15,"high":105.98,"low":104.19,"open":104.9,"volume":10296700},{"timestamp":1685539800,"date":"2023-05-31","index":9380,"close":105.94,"high":106.49,"low":104.15,"open":104.47,"volume":13713500},{"timestamp":1685626200,"date":"2023-06-01","index":9381,"close":105.99,"high":106.61,"low":104.78,"open":104.88,"volume":7835900},{"timestamp":1685712600,"date":"2023-06-02","index":9382,"close":105.89,"high":106.77,"low":105.75,"open":106.52,"volume":8651600},{"timestamp":1685971800,"date":"2023-06-05","index":9383,"close":106.93,"high":107.6,"low":105.53,"open":105.89,"volume":7442000},{"timestamp":1686058200,"date":"2023-06-06","index":9384,"close":107.1,"high":107.49,"low":106.15,"open":106.81,"volume":7023000},{"timestamp":1686144600,"date":"2023-06-07","index":9385,"close":105.25,"high":108.37,"low":104.84,"open":107.14,"volume":9842500},{"timestamp":1686231000,"date":"2023-06-08","index":9386,"close":107.48,"high":107.79,"low":105.35,"open":105.67,"volume":9526700},{"timestamp":1686317400,"date":"2023-06-09","index":9387,"close":109.85,"high":110.15,"low":107.41,"open":107.7,"volume":12580100},{"timestamp":1686576600,"date":"2023-06-12","index":9388,"close":116.43,"high":117.51,"low":114.34,"open":114.34,"volume":39081500}],"post":[{"timestamp":1686663000,"date":"2023-06-13","index":9389,"close":116.68,"high":123.99,"low":116.02,"open":123.32,"volume":39190900},{"timestamp":1686749400,"date":"2023-06-14","index":9390,"close":122.27,"high":122.51,"low":115.74,"open":116.5,"volume":26264200},{"timestamp":1686835800,"date":"2023-06-15","index":9391,"close":126.55,"high":127.54,"low":121.66,"open":121.95,"volume":27476700},{"timestamp":1686922200,"date":"2023-06-16","index":9392,"close":125.46,"high":127.4,"low":125.15,"open":127.14,"volume":19511500},{"timestamp":1687267800,"date":"2023-06-20","index":9393,"close":122.04,"high":125.25,"low":121.96,"open":124.45,"volume":16273000},{"timestamp":1687354200,"date":"2023-06-21","index":9394,"close":122.1,"high":123.36,"low":120.36,"open":121.95,"volume":17583000},{"timestamp":1687440600,"date":"2023-06-22","index":9395,"close":120.58,"high":122.59,"low":120.07,"open":121.61,"volume":12203400},{"timestamp":1687527000,"date":"2023-06-23","index":9396,"close":118.64,"high":119.9,"low":118.14,"open":119.59,"volume":19731600},{"timestamp":1687786200,"date":"2023-06-26","index":9397,"close":116.78,"high":119.43,"low":116.7,"open":117.99,"volume":8987000},{"timestamp":1687872600,"date":"2023-06-27","index":9398,"close":117.84,"high":118.46,"low":116.26,"open":116.57,"volume":6970400},{"timestamp":1687959000,"date":"2023-06-28","index":9399,"close":116.53,"high":118.62,"low":116.39,"open":116.78,"volume":9240500}]},{"date":"2023-03-09","estimated":1.2,"reported":1.22,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":9313,"close":88.58,"high":89.48,"low":87.06,"open":87.15,"volume":8637100},{"timestamp":1677249000,"date":"2023-02-24","index":9314,"close":88.66,"high":88.89,"low":87.14,"open":87.31,"volume":7659200},{"timestamp":1677508200,"date":"2023-02-27","index":9315,"close":87.96,"high":88.97,"low":87.36,"open":88.86,"volume":6748800},{"timestamp":1677594600,"date":"2023-02-28","index":9316,"close":87.4,"high":88.01,"low":87.18,"open":87.7,"volume":7468000},{"timestamp":1677681000,"date":"2023-03-01","index":9317,"close":86.34,"high":87.21,"low":85.99,"open":86.9,"volume":5119800},{"timestamp":1677767400,"date":"2023-03-02","index":9318,"close":86.97,"high":87.28,"low":85.87,"open":86.06,"volume":5293600},{"timestamp":1677853800,"date":"2023-03-03","index":9319,"close":89.25,"high":89.29,"low":87.08,"open":87.32,"volume":5498500},{"timestamp":1678113000,"date":"2023-03-06","index":9320,"close":89.74,"high":90.67,"low":89.15,"open":89.41,"volume":7424800},{"timestamp":1678199400,"date":"2023-03-07","index":9321,"close":88.36,"high":90.08,"low":88.05,"open":89.58,"volume":5382400},{"timestamp":1678285800,"date":"2023-03-08","index":9322,"close":88.49,"high":89.09,"low":88.15,"open":88.4,"volume":5159200},{"timestamp":1678372200,"date":"2023-03-09","index":9323,"close":86.87,"high":89.64,"low":86.53,"open":88.33,"volume":10572300}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":9324,"close":84.07,"high":85.25,"low":82.88,"open":84.41,"volume":16029300},{"timestamp":1678714200,"date":"2023-03-13","index":9325,"close":84.93,"high":85.53,"low":82.04,"open":83.32,"volume":10299800},{"timestamp":1678800600,"date":"2023-03-14","index":9326,"close":84.56,"high":85.93,"low":83.43,"open":85.93,"volume":8732200},{"timestamp":1678887000,"date":"2023-03-15","index":9327,"close":82.98,"high":83.37,"low":82.12,"open":83.08,"volume":11463000},{"timestamp":1678973400,"date":"2023-03-16","index":9328,"close":84.82,"high":85.11,"low":82.08,"open":82.92,"volume":10148100},{"timestamp":1679059800,"date":"2023-03-17","index":9329,"close":85.26,"high":85.98,"low":84.61,"open":85,"volume":13065800},{"timestamp":1679319000,"date":"2023-03-20","index":9330,"close":86.96,"high":87.51,"low":85.25,"open":85.28,"volume":9177300},{"timestamp":1679405400,"date":"2023-03-21","index":9331,"close":87.58,"high":87.85,"low":86.66,"open":87.49,"volume":6683700},{"timestamp":1679491800,"date":"2023-03-22","index":9332,"close":87.9,"high":89.16,"low":87.44,"open":87.54,"volume":7233700},{"timestamp":1679578200,"date":"2023-03-23","index":9333,"close":87.78,"high":89.64,"low":87.64,"open":88.65,"volume":10747100},{"timestamp":1679664600,"date":"2023-03-24","index":9334,"close":88.01,"high":88.48,"low":87.51,"open":87.98,"volume":5852100}]},{"date":"2022-12-12","estimated":1.18,"reported":1.21,"pre":[{"timestamp":1669645800,"date":"2022-11-28","index":9254,"close":81.39,"high":82.14,"low":81.07,"open":82.11,"volume":5112200},{"timestamp":1669732200,"date":"2022-11-29","index":9255,"close":80.85,"high":81.5,"low":80.52,"open":81.33,"volume":4928200},{"timestamp":1669818600,"date":"2022-11-30","index":9256,"close":83.03,"high":83.18,"low":80,"open":80.47,"volume":9610300},{"timestamp":1669905000,"date":"2022-12-01","index":9257,"close":84.11,"high":84.53,"low":82.35,"open":83.05,"volume":6127200},{"timestamp":1669991400,"date":"2022-12-02","index":9258,"close":83.35,"high":83.62,"low":82.58,"open":83.2,"volume":4798900},{"timestamp":1670250600,"date":"2022-12-05","index":9259,"close":79.43,"high":82.42,"low":79.41,"open":82.41,"volume":9102900},{"timestamp":1670337000,"date":"2022-12-06","index":9260,"close":78.91,"high":79.82,"low":78.06,"open":79.35,"volume":7656100},{"timestamp":1670423400,"date":"2022-12-07","index":9261,"close":78.78,"high":79.44,"low":78.58,"open":78.67,"volume":5105500},{"timestamp":1670509800,"date":"2022-12-08","index":9262,"close":80.07,"high":80.21,"low":78.53,"open":79.13,"volume":5918700},{"timestamp":1670596200,"date":"2022-12-09","index":9263,"close":79.86,"high":80.36,"low":79.54,"open":79.65,"volume":6850800},{"timestamp":1670855400,"date":"2022-12-12","index":9264,"close":81.28,"high":81.41,"low":79.94,"open":80.31,"volume":15807600}],"post":[{"timestamp":1670941800,"date":"2022-12-13","index":9265,"close":80.56,"high":85.58,"low":79.7,"open":84.94,"volume":22812200},{"timestamp":1671028200,"date":"2022-12-14","index":9266,"close":81.82,"high":82.89,"low":80.57,"open":80.81,"volume":11183100},{"timestamp":1671114600,"date":"2022-12-15","index":9267,"close":80.07,"high":81.03,"low":79.46,"open":80.79,"volume":8196800},{"timestamp":1671201000,"date":"2022-12-16","index":9268,"close":79.58,"high":80.46,"low":79.48,"open":79.96,"volume":19200700},{"timestamp":1671460200,"date":"2022-12-19","index":9269,"close":80.5,"high":81.1,"low":79.68,"open":79.92,"volume":7738800},{"timestamp":1671546600,"date":"2022-12-20","index":9270,"close":80.94,"high":81.49,"low":80.35,"open":80.5,"volume":6390200},{"timestamp":1671633000,"date":"2022-12-21","index":9271,"close":81.5,"high":82.14,"low":80.94,"open":81.35,"volume":5932400},{"timestamp":1671719400,"date":"2022-12-22","index":9272,"close":80.49,"high":81.17,"low":79.43,"open":80.94,"volume":8181400},{"timestamp":1671805800,"date":"2022-12-23","index":9273,"close":80.85,"high":80.9,"low":79.99,"open":80.51,"volume":4129100},{"timestamp":1672151400,"date":"2022-12-27","index":9274,"close":80.98,"high":81.47,"low":80.61,"open":80.88,"volume":4290700},{"timestamp":1672237800,"date":"2022-12-28","index":9275,"close":80.33,"high":81.64,"low":80.19,"open":81.09,"volume":3794000}]},{"date":"2022-09-12","estimated":1.07,"reported":1.03,"pre":[{"timestamp":1661520600,"date":"2022-08-26","index":9190,"close":74.65,"high":77.26,"low":74.57,"open":76.98,"volume":4904100},{"timestamp":1661779800,"date":"2022-08-29","index":9191,"close":74.19,"high":74.86,"low":74.07,"open":74.11,"volume":4295500},{"timestamp":1661866200,"date":"2022-08-30","index":9192,"close":74.14,"high":74.67,"low":73.46,"open":74.42,"volume":5099100},{"timestamp":1661952600,"date":"2022-08-31","index":9193,"close":74.15,"high":75.15,"low":74.04,"open":74.46,"volume":8612900},{"timestamp":1662039000,"date":"2022-09-01","index":9194,"close":75.3,"high":75.37,"low":73.53,"open":74.12,"volume":8139800},{"timestamp":1662125400,"date":"2022-09-02","index":9195,"close":74.68,"high":76.77,"low":74.48,"open":75.74,"volume":11027700},{"timestamp":1662471000,"date":"2022-09-06","index":9196,"close":73.83,"high":75.19,"low":73.55,"open":74.7,"volume":7090100},{"timestamp":1662557400,"date":"2022-09-07","index":9197,"close":74.49,"high":74.67,"low":73.42,"open":73.68,"volume":5792600},{"timestamp":1662643800,"date":"2022-09-08","index":9198,"close":74.65,"high":74.8,"low":73.61,"open":74.03,"volume":6897100},{"timestamp":1662730200,"date":"2022-09-09","index":9199,"close":75.91,"high":76.01,"low":74.44,"open":74.65,"volume":7762400},{"timestamp":1662989400,"date":"2022-09-12","index":9200,"close":77.08,"high":77.38,"low":76.27,"open":76.63,"volume":15628900}],"post":[{"timestamp":1663075800,"date":"2022-09-13","index":9201,"close":76.04,"high":79.41,"low":75.78,"open":76.06,"volume":29476500},{"timestamp":1663162200,"date":"2022-09-14","index":9202,"close":72.12,"high":75.87,"low":71.77,"open":75.79,"volume":21601400},{"timestamp":1663248600,"date":"2022-09-15","index":9203,"close":70.24,"high":72.09,"low":69.75,"open":71.5,"volume":12478100},{"timestamp":1663335000,"date":"2022-09-16","index":9204,"close":68.83,"high":69.8,"low":68.25,"open":69.58,"volume":23412000},{"timestamp":1663594200,"date":"2022-09-19","index":9205,"close":69.07,"high":69.13,"low":67.91,"open":68.2,"volume":8364000},{"timestamp":1663680600,"date":"2022-09-20","index":9206,"close":68.11,"high":68.46,"low":67.45,"open":68.27,"volume":8624300},{"timestamp":1663767000,"date":"2022-09-21","index":9207,"close":66.75,"high":68.88,"low":66.74,"open":68.71,"volume":6768200},{"timestamp":1663853400,"date":"2022-09-22","index":9208,"close":66.03,"high":66.94,"low":65.84,"open":66.85,"volume":7190700},{"timestamp":1663939800,"date":"2022-09-23","index":9209,"close":64.55,"high":65.44,"low":63.87,"open":65.35,"volume":9282500},{"timestamp":1664199000,"date":"2022-09-26","index":9210,"close":63.45,"high":64.92,"low":63.39,"open":64.33,"volume":6897800},{"timestamp":1664285400,"date":"2022-09-27","index":9211,"close":62.42,"high":64.4,"low":62.04,"open":64.16,"volume":9284800}]},{"date":"2022-06-13","estimated":1.37,"reported":1.54,"pre":[{"timestamp":1653658200,"date":"2022-05-27","index":9128,"close":72.78,"high":72.85,"low":71.55,"open":72.36,"volume":6566700},{"timestamp":1654003800,"date":"2022-05-31","index":9129,"close":71.92,"high":72.98,"low":71.52,"open":72.23,"volume":16890300},{"timestamp":1654090200,"date":"2022-06-01","index":9130,"close":71.6,"high":73.27,"low":71.15,"open":73.02,"volume":5804700},{"timestamp":1654176600,"date":"2022-06-02","index":9131,"close":73.14,"high":73.19,"low":71.01,"open":71.48,"volume":6200400},{"timestamp":1654263000,"date":"2022-06-03","index":9132,"close":71.79,"high":72.96,"low":71.23,"open":72.56,"volume":8169500},{"timestamp":1654522200,"date":"2022-06-06","index":9133,"close":72.97,"high":74.84,"low":72.63,"open":72.63,"volume":5274700},{"timestamp":1654608600,"date":"2022-06-07","index":9134,"close":72.69,"high":73.13,"low":71.59,"open":71.59,"volume":5675700},{"timestamp":1654695000,"date":"2022-06-08","index":9135,"close":71.38,"high":72.15,"low":70.94,"open":72.01,"volume":5253500},{"timestamp":1654781400,"date":"2022-06-09","index":9136,"close":69.22,"high":71.16,"low":69.2,"open":70.77,"volume":6824900},{"timestamp":1654867800,"date":"2022-06-10","index":9137,"close":67.14,"high":68.22,"low":66.96,"open":67.98,"volume":10256100},{"timestamp":1655127000,"date":"2022-06-13","index":9138,"close":64.05,"high":66.1,"low":63.76,"open":65.78,"volume":16547200}],"post":[{"timestamp":1655213400,"date":"2022-06-14","index":9139,"close":70.72,"high":72.43,"low":69.02,"open":72,"volume":29661300},{"timestamp":1655299800,"date":"2022-06-15","index":9140,"close":69.7,"high":71.42,"low":68.67,"open":70.45,"volume":11765500},{"timestamp":1655386200,"date":"2022-06-16","index":9141,"close":68.71,"high":68.96,"low":67.58,"open":68.5,"volume":10686000},{"timestamp":1655472600,"date":"2022-06-17","index":9142,"close":67.72,"high":69.37,"low":67.39,"open":68.75,"volume":16445600},{"timestamp":1655818200,"date":"2022-06-21","index":9143,"close":67.68,"high":69.53,"low":67.39,"open":68.61,"volume":10047700},{"timestamp":1655904600,"date":"2022-06-22","index":9144,"close":66.53,"high":67.57,"low":66.38,"open":66.93,"volume":8219900},{"timestamp":1655991000,"date":"2022-06-23","index":9145,"close":67.63,"high":67.87,"low":66.31,"open":66.45,"volume":8775800},{"timestamp":1656077400,"date":"2022-06-24","index":9146,"close":70.7,"high":70.78,"low":67.97,"open":68.33,"volume":20132600},{"timestamp":1656336600,"date":"2022-06-27","index":9147,"close":70.41,"high":70.85,"low":68.94,"open":69.37,"volume":8840600},{"timestamp":1656423000,"date":"2022-06-28","index":9148,"close":68.58,"high":71.07,"low":68.53,"open":70.57,"volume":7252100},{"timestamp":1656509400,"date":"2022-06-29","index":9149,"close":69.21,"high":70.09,"low":68.78,"open":69.03,"volume":8077900}]},{"date":"2022-03-10","estimated":1.18,"reported":1.13,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":9063,"close":74.81,"high":74.94,"low":70.23,"open":70.94,"volume":11240500},{"timestamp":1645799400,"date":"2022-02-25","index":9064,"close":76.35,"high":76.83,"low":74.32,"open":74.65,"volume":8291800},{"timestamp":1646058600,"date":"2022-02-28","index":9065,"close":75.97,"high":76.7,"low":75.02,"open":75.57,"volume":9234400},{"timestamp":1646145000,"date":"2022-03-01","index":9066,"close":76.01,"high":76.5,"low":75.62,"open":75.98,"volume":8752100},{"timestamp":1646231400,"date":"2022-03-02","index":9067,"close":78.28,"high":78.86,"low":76.25,"open":76.45,"volume":8527200},{"timestamp":1646317800,"date":"2022-03-03","index":9068,"close":78.25,"high":79.04,"low":77.43,"open":78.96,"volume":8203000},{"timestamp":1646404200,"date":"2022-03-04","index":9069,"close":76.49,"high":77.91,"low":75.78,"open":77.67,"volume":8841300},{"timestamp":1646663400,"date":"2022-03-07","index":9070,"close":74.32,"high":76.39,"low":73.44,"open":76.29,"volume":11110100},{"timestamp":1646749800,"date":"2022-03-08","index":9071,"close":73.33,"high":75.23,"low":73.11,"open":73.84,"volume":9134100},{"timestamp":1646836200,"date":"2022-03-09","index":9072,"close":76.1,"high":76.95,"low":74.69,"open":74.92,"volume":8959500},{"timestamp":1646922600,"date":"2022-03-10","index":9073,"close":76.65,"high":76.85,"low":75.03,"open":75.1,"volume":13812600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":9074,"close":77.82,"high":79.9,"low":74,"open":76.7,"volume":22795800},{"timestamp":1647264600,"date":"2022-03-14","index":9075,"close":77.07,"high":78.6,"low":75.44,"open":77.92,"volume":13306200},{"timestamp":1647351000,"date":"2022-03-15","index":9076,"close":80.6,"high":81.54,"low":77.07,"open":78.05,"volume":16847200},{"timestamp":1647437400,"date":"2022-03-16","index":9077,"close":79.96,"high":81.23,"low":77.75,"open":81,"volume":14071300},{"timestamp":1647523800,"date":"2022-03-17","index":9078,"close":80.6,"high":81.29,"low":79.26,"open":79.78,"volume":10462400},{"timestamp":1647610200,"date":"2022-03-18","index":9079,"close":81.68,"high":81.99,"low":78.84,"open":79.63,"volume":24176000},{"timestamp":1647869400,"date":"2022-03-21","index":9080,"close":80.96,"high":81.98,"low":80.27,"open":81.28,"volume":8131300},{"timestamp":1647955800,"date":"2022-03-22","index":9081,"close":81.8,"high":82.23,"low":80.83,"open":81.46,"volume":9292300},{"timestamp":1648042200,"date":"2022-03-23","index":9082,"close":80.39,"high":81.41,"low":80.22,"open":81.25,"volume":7451100},{"timestamp":1648128600,"date":"2022-03-24","index":9083,"close":82.24,"high":82.82,"low":80.49,"open":80.65,"volume":7025700},{"timestamp":1648215000,"date":"2022-03-25","index":9084,"close":81.73,"high":82.84,"low":81.23,"open":82.04,"volume":5682300}]},{"date":"2021-12-09","estimated":1.11,"reported":1.21,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":9001,"close":93.58,"high":93.7,"low":92.15,"open":92.23,"volume":10908500},{"timestamp":1637937000,"date":"2021-11-26","index":9002,"close":92.33,"high":94.08,"low":92.07,"open":92.89,"volume":4519300},{"timestamp":1638196200,"date":"2021-11-29","index":9003,"close":92.94,"high":94.13,"low":92.87,"open":93.17,"volume":9552500},{"timestamp":1638282600,"date":"2021-11-30","index":9004,"close":90.74,"high":93.52,"low":90.61,"open":93.02,"volume":23271200},{"timestamp":1638369000,"date":"2021-12-01","index":9005,"close":89.75,"high":92.39,"low":89.66,"open":91.69,"volume":12084900},{"timestamp":1638455400,"date":"2021-12-02","index":9006,"close":89.99,"high":91.04,"low":89,"open":89.4,"volume":7089800},{"timestamp":1638541800,"date":"2021-12-03","index":9007,"close":88.24,"high":90.79,"low":87.72,"open":90.35,"volume":10808600},{"timestamp":1638801000,"date":"2021-12-06","index":9008,"close":88.94,"high":89.17,"low":87.85,"open":88.34,"volume":8398500},{"timestamp":1638887400,"date":"2021-12-07","index":9009,"close":90.05,"high":90.73,"low":89.21,"open":89.98,"volume":6803700},{"timestamp":1638973800,"date":"2021-12-08","index":9010,"close":88.94,"high":90.17,"low":87.91,"open":90.05,"volume":7695800},{"timestamp":1639060200,"date":"2021-12-09","index":9011,"close":88.77,"high":89.99,"low":88.24,"open":89.12,"volume":8615800}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":9012,"close":102.63,"high":106.34,"low":100.1,"open":104.29,"volume":45824600},{"timestamp":1639405800,"date":"2021-12-13","index":9013,"close":100.89,"high":104.36,"low":100.52,"open":102.44,"volume":16317600},{"timestamp":1639492200,"date":"2021-12-14","index":9014,"close":99.89,"high":101.46,"low":99.39,"open":100,"volume":9511600},{"timestamp":1639578600,"date":"2021-12-15","index":9015,"close":103.65,"high":103.76,"low":100.24,"open":100.58,"volume":14452200},{"timestamp":1639665000,"date":"2021-12-16","index":9016,"close":103.22,"high":104,"low":102.28,"open":103.95,"volume":9053200},{"timestamp":1639751400,"date":"2021-12-17","index":9017,"close":96.62,"high":99.95,"low":95.81,"open":97.69,"volume":28872300},{"timestamp":1640010600,"date":"2021-12-20","index":9018,"close":91.64,"high":96.42,"low":91.52,"open":96.42,"volume":17205400},{"timestamp":1640097000,"date":"2021-12-21","index":9019,"close":91.51,"high":91.84,"low":89.71,"open":91.81,"volume":15823000},{"timestamp":1640183400,"date":"2021-12-22","index":9020,"close":89.86,"high":91.86,"low":89.51,"open":91.27,"volume":10539000},{"timestamp":1640269800,"date":"2021-12-23","index":9021,"close":89.72,"high":90.36,"low":89.06,"open":90.03,"volume":9655400},{"timestamp":1640615400,"date":"2021-12-27","index":9022,"close":89.54,"high":90.33,"low":89.02,"open":89.7,"volume":7666200}]},{"date":"2021-09-13","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1630071000,"date":"2021-08-27","index":8939,"close":89.35,"high":89.52,"low":88.61,"open":88.79,"volume":5426800},{"timestamp":1630330200,"date":"2021-08-30","index":8940,"close":89.45,"high":89.98,"low":89.3,"open":89.46,"volume":5357000},{"timestamp":1630416600,"date":"2021-08-31","index":8941,"close":89.13,"high":89.5,"low":88.49,"open":89.45,"volume":8113300},{"timestamp":1630503000,"date":"2021-09-01","index":8942,"close":89.95,"high":90.17,"low":88.87,"open":89.26,"volume":8208000},{"timestamp":1630589400,"date":"2021-09-02","index":8943,"close":89.8,"high":90.5,"low":89.41,"open":90.17,"volume":7717400},{"timestamp":1630675800,"date":"2021-09-03","index":8944,"close":90,"high":90.48,"low":89.3,"open":89.34,"volume":8456900},{"timestamp":1631021400,"date":"2021-09-07","index":8945,"close":88.72,"high":90.67,"low":88.54,"open":90.04,"volume":11046000},{"timestamp":1631107800,"date":"2021-09-08","index":8946,"close":89.47,"high":89.6,"low":87.97,"open":88.14,"volume":8851200},{"timestamp":1631194200,"date":"2021-09-09","index":8947,"close":89.54,"high":90.83,"low":89.41,"open":89.6,"volume":11034700},{"timestamp":1631280600,"date":"2021-09-10","index":8948,"close":89.68,"high":90.55,"low":89.51,"open":89.65,"volume":10547400},{"timestamp":1631539800,"date":"2021-09-13","index":8949,"close":88.89,"high":90.51,"low":88.23,"open":90.12,"volume":18883400}],"post":[{"timestamp":1631626200,"date":"2021-09-14","index":8950,"close":86.39,"high":86.95,"low":84.73,"open":86.19,"volume":22714200},{"timestamp":1631712600,"date":"2021-09-15","index":8951,"close":87.73,"high":88.36,"low":86.17,"open":86.55,"volume":14951100},{"timestamp":1631799000,"date":"2021-09-16","index":8952,"close":87.25,"high":87.97,"low":86.19,"open":87.67,"volume":12410500},{"timestamp":1631885400,"date":"2021-09-17","index":8953,"close":86.39,"high":87.57,"low":85.95,"open":86.21,"volume":58069000},{"timestamp":1632144600,"date":"2021-09-20","index":8954,"close":86.17,"high":87.41,"low":84.93,"open":85.03,"volume":13897700},{"timestamp":1632231000,"date":"2021-09-21","index":8955,"close":86.92,"high":87.66,"low":86.12,"open":86.74,"volume":11124400},{"timestamp":1632317400,"date":"2021-09-22","index":8956,"close":88.44,"high":89,"low":87.24,"open":87.62,"volume":9908000},{"timestamp":1632403800,"date":"2021-09-23","index":8957,"close":89.42,"high":90.06,"low":88.66,"open":88.94,"volume":9720200},{"timestamp":1632490200,"date":"2021-09-24","index":8958,"close":89.94,"high":90.06,"low":88.94,"open":89.27,"volume":7617800},{"timestamp":1632749400,"date":"2021-09-27","index":8959,"close":91.04,"high":91.31,"low":89.15,"open":89.78,"volume":11533000},{"timestamp":1632835800,"date":"2021-09-28","index":8960,"close":90.49,"high":92.27,"low":90.05,"open":90.64,"volume":15041800}]},{"date":"2021-06-15","estimated":1.31,"reported":1.54,"pre":[{"timestamp":1622554200,"date":"2021-06-01","index":8877,"close":79.57,"high":79.83,"low":78.48,"open":79.58,"volume":10485300},{"timestamp":1622640600,"date":"2021-06-02","index":8878,"close":80.27,"high":80.93,"low":79.51,"open":79.7,"volume":12249300},{"timestamp":1622727000,"date":"2021-06-03","index":8879,"close":81.09,"high":81.46,"low":79.65,"open":79.8,"volume":12038700},{"timestamp":1622813400,"date":"2021-06-04","index":8880,"close":82.89,"high":83.96,"low":81.37,"open":81.42,"volume":14502900},{"timestamp":1623072600,"date":"2021-06-07","index":8881,"close":83.94,"high":84.25,"low":82.85,"open":82.94,"volume":10445600},{"timestamp":1623159000,"date":"2021-06-08","index":8882,"close":84.61,"high":85.03,"low":84,"open":84.03,"volume":10726800},{"timestamp":1623245400,"date":"2021-06-09","index":8883,"close":84.52,"high":84.83,"low":84.03,"open":84.6,"volume":9720300},{"timestamp":1623331800,"date":"2021-06-10","index":8884,"close":82.3,"high":84.46,"low":81.71,"open":84.16,"volume":16680800},{"timestamp":1623418200,"date":"2021-06-11","index":8885,"close":82.9,"high":83.24,"low":81.84,"open":81.98,"volume":11066500},{"timestamp":1623677400,"date":"2021-06-14","index":8886,"close":82.62,"high":83.1,"low":82.13,"open":83,"volume":10173200},{"timestamp":1623763800,"date":"2021-06-15","index":8887,"close":81.64,"high":82.51,"low":81.35,"open":82,"volume":17298000}],"post":[{"timestamp":1623850200,"date":"2021-06-16","index":8888,"close":77.08,"high":78.55,"low":75.9,"open":77.99,"volume":36560600},{"timestamp":1623936600,"date":"2021-06-17","index":8889,"close":77.56,"high":77.74,"low":76.56,"open":76.99,"volume":14836100},{"timestamp":1624023000,"date":"2021-06-18","index":8890,"close":76.23,"high":76.91,"low":75.97,"open":76.9,"volume":22521200},{"timestamp":1624282200,"date":"2021-06-21","index":8891,"close":77.99,"high":78.1,"low":76.55,"open":76.61,"volume":8924300},{"timestamp":1624368600,"date":"2021-06-22","index":8892,"close":78.68,"high":79.19,"low":77.66,"open":78.06,"volume":9845800},{"timestamp":1624455000,"date":"2021-06-23","index":8893,"close":78.1,"high":78.87,"low":78.06,"open":78.76,"volume":7295900},{"timestamp":1624541400,"date":"2021-06-24","index":8894,"close":77.74,"high":78.96,"low":77.61,"open":78.65,"volume":9624000},{"timestamp":1624627800,"date":"2021-06-25","index":8895,"close":78.46,"high":78.61,"low":77.56,"open":78.03,"volume":12845000},{"timestamp":1624887000,"date":"2021-06-28","index":8896,"close":78.5,"high":78.97,"low":78.33,"open":78.49,"volume":5605400},{"timestamp":1624973400,"date":"2021-06-29","index":8897,"close":78.1,"high":78.59,"low":77.82,"open":78.54,"volume":5392900},{"timestamp":1625059800,"date":"2021-06-30","index":8898,"close":77.84,"high":78.21,"low":77.58,"open":77.59,"volume":7899800}]},{"date":"2021-03-10","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":8810,"close":64.7,"high":65.15,"low":64.08,"open":64.49,"volume":10609300},{"timestamp":1614263400,"date":"2021-02-25","index":8811,"close":65.3,"high":66.36,"low":64.58,"open":64.64,"volume":15356100},{"timestamp":1614349800,"date":"2021-02-26","index":8812,"close":64.51,"high":66.28,"low":64.5,"open":65.54,"volume":20512600},{"timestamp":1614609000,"date":"2021-03-01","index":8813,"close":66.17,"high":66.73,"low":64.77,"open":64.95,"volume":11758900},{"timestamp":1614695400,"date":"2021-03-02","index":8814,"close":66.66,"high":67.42,"low":66,"open":66.15,"volume":13282000},{"timestamp":1614781800,"date":"2021-03-03","index":8815,"close":66.91,"high":67.54,"low":66.2,"open":66.25,"volume":15827600},{"timestamp":1614868200,"date":"2021-03-04","index":8816,"close":65.61,"high":67.31,"low":65.31,"open":66.68,"volume":19951100},{"timestamp":1614954600,"date":"2021-03-05","index":8817,"close":69.97,"high":71.72,"low":67.31,"open":67.31,"volume":34211500},{"timestamp":1615213800,"date":"2021-03-08","index":8818,"close":72.16,"high":72.94,"low":70.1,"open":70.47,"volume":23300500},{"timestamp":1615300200,"date":"2021-03-09","index":8819,"close":72.64,"high":73.22,"low":72,"open":72.4,"volume":17296400},{"timestamp":1615386600,"date":"2021-03-10","index":8820,"close":72.12,"high":73.62,"low":71.5,"open":73.5,"volume":21378600}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":8821,"close":67.41,"high":68.1,"low":65.43,"open":67.65,"volume":38095400},{"timestamp":1615559400,"date":"2021-03-12","index":8822,"close":67.16,"high":67.87,"low":66.45,"open":66.96,"volume":11606300},{"timestamp":1615815000,"date":"2021-03-15","index":8823,"close":67.73,"high":67.78,"low":66.9,"open":66.95,"volume":8919600},{"timestamp":1615901400,"date":"2021-03-16","index":8824,"close":66.85,"high":68.07,"low":66.68,"open":68,"volume":14512500},{"timestamp":1615987800,"date":"2021-03-17","index":8825,"close":66.22,"high":66.85,"low":66.16,"open":66.8,"volume":11892400},{"timestamp":1616074200,"date":"2021-03-18","index":8826,"close":66.74,"high":67.01,"low":66.09,"open":66.47,"volume":13750300},{"timestamp":1616160600,"date":"2021-03-19","index":8827,"close":66.26,"high":66.83,"low":65.96,"open":66.79,"volume":30963600},{"timestamp":1616419800,"date":"2021-03-22","index":8828,"close":66.32,"high":66.52,"low":65.86,"open":66.22,"volume":10263700},{"timestamp":1616506200,"date":"2021-03-23","index":8829,"close":67.27,"high":67.94,"low":66.33,"open":66.33,"volume":12390100},{"timestamp":1616592600,"date":"2021-03-24","index":8830,"close":66.83,"high":67.41,"low":66.74,"open":67.11,"volume":11391100},{"timestamp":1616679000,"date":"2021-03-25","index":8831,"close":68.63,"high":68.73,"low":66.76,"open":66.96,"volume":14844700}]},{"date":"2020-12-10","estimated":1,"reported":1.06,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8750,"close":57.41,"high":57.76,"low":57.26,"open":57.72,"volume":6848900},{"timestamp":1606487400,"date":"2020-11-27","index":8751,"close":57.76,"high":57.87,"low":57.15,"open":57.4,"volume":5627000},{"timestamp":1606746600,"date":"2020-11-30","index":8752,"close":57.72,"high":58.2,"low":57.2,"open":57.61,"volume":26676900},{"timestamp":1606833000,"date":"2020-12-01","index":8753,"close":58.74,"high":59.28,"low":58.01,"open":58.2,"volume":11855300},{"timestamp":1606919400,"date":"2020-12-02","index":8754,"close":59.08,"high":59.27,"low":58.14,"open":58.29,"volume":9330400},{"timestamp":1607005800,"date":"2020-12-03","index":8755,"close":59.27,"high":59.98,"low":59.06,"open":59.22,"volume":9783900},{"timestamp":1607092200,"date":"2020-12-04","index":8756,"close":59.96,"high":60.55,"low":59.27,"open":59.31,"volume":10872700},{"timestamp":1607351400,"date":"2020-12-07","index":8757,"close":59.8,"high":60.2,"low":59.63,"open":59.96,"volume":14922900},{"timestamp":1607437800,"date":"2020-12-08","index":8758,"close":59.03,"high":59.71,"low":58.22,"open":58.99,"volume":15237800},{"timestamp":1607524200,"date":"2020-12-09","index":8759,"close":59.73,"high":59.91,"low":58.8,"open":58.89,"volume":12204100},{"timestamp":1607610600,"date":"2020-12-10","index":8760,"close":59.48,"high":59.81,"low":59.04,"open":59.51,"volume":14219900}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8761,"close":60.61,"high":61,"low":59.42,"open":60.94,"volume":16209900},{"timestamp":1607956200,"date":"2020-12-14","index":8762,"close":60.76,"high":61.66,"low":60.69,"open":60.83,"volume":16193600},{"timestamp":1608042600,"date":"2020-12-15","index":8763,"close":61.86,"high":62.19,"low":60.9,"open":61.09,"volume":15506700},{"timestamp":1608129000,"date":"2020-12-16","index":8764,"close":62.78,"high":63.19,"low":61.85,"open":61.87,"volume":16119900},{"timestamp":1608215400,"date":"2020-12-17","index":8765,"close":63.61,"high":64.05,"low":62.73,"open":62.99,"volume":15320500},{"timestamp":1608301800,"date":"2020-12-18","index":8766,"close":65.06,"high":65.33,"low":63.43,"open":63.48,"volume":33728700},{"timestamp":1608561000,"date":"2020-12-21","index":8767,"close":64.48,"high":65.19,"low":63.88,"open":63.89,"volume":18210200},{"timestamp":1608647400,"date":"2020-12-22","index":8768,"close":65.15,"high":66,"low":64.43,"open":64.56,"volume":17136000},{"timestamp":1608733800,"date":"2020-12-23","index":8769,"close":65.3,"high":66.2,"low":65.15,"open":65.26,"volume":13075200},{"timestamp":1608820200,"date":"2020-12-24","index":8770,"close":64.96,"high":65.59,"low":64.78,"open":65.05,"volume":3796500},{"timestamp":1609165800,"date":"2020-12-28","index":8771,"close":64.87,"high":65.69,"low":64.75,"open":65.41,"volume":6463500}]},{"date":"2020-09-10","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1598448600,"date":"2020-08-26","index":8686,"close":57.49,"high":57.49,"low":56.06,"open":56.34,"volume":11597600},{"timestamp":1598535000,"date":"2020-08-27","index":8687,"close":57.18,"high":58.45,"low":56.58,"open":57.45,"volume":15834700},{"timestamp":1598621400,"date":"2020-08-28","index":8688,"close":57.88,"high":58.16,"low":57.21,"open":57.33,"volume":8613800},{"timestamp":1598880600,"date":"2020-08-31","index":8689,"close":57.22,"high":57.76,"low":57.04,"open":57.13,"volume":18683500},{"timestamp":1598967000,"date":"2020-09-01","index":8690,"close":57.66,"high":58.01,"low":57.08,"open":57.37,"volume":10169500},{"timestamp":1599053400,"date":"2020-09-02","index":8691,"close":59.03,"high":59.32,"low":57.72,"open":57.72,"volume":14342800},{"timestamp":1599139800,"date":"2020-09-03","index":8692,"close":57.1,"high":58.99,"low":56.65,"open":58.72,"volume":15387400},{"timestamp":1599226200,"date":"2020-09-04","index":8693,"close":55.73,"high":57.27,"low":55.16,"open":56.88,"volume":14697200},{"timestamp":1599571800,"date":"2020-09-08","index":8694,"close":55.32,"high":55.79,"low":54.87,"open":55.35,"volume":16472800},{"timestamp":1599658200,"date":"2020-09-09","index":8695,"close":56.95,"high":57.4,"low":55.86,"open":56.16,"volume":13993200},{"timestamp":1599744600,"date":"2020-09-10","index":8696,"close":57.33,"high":58.18,"low":56.75,"open":57.44,"volume":20500900}],"post":[{"timestamp":1599831000,"date":"2020-09-11","index":8697,"close":57,"high":61.86,"low":56.87,"open":60.71,"volume":40220600},{"timestamp":1600090200,"date":"2020-09-14","index":8698,"close":59.46,"high":61.5,"low":59.35,"open":60.86,"volume":50107400},{"timestamp":1600176600,"date":"2020-09-15","index":8699,"close":60.94,"high":61.68,"low":59.39,"open":60.01,"volume":30385600},{"timestamp":1600263000,"date":"2020-09-16","index":8700,"close":60.43,"high":61.39,"low":59.65,"open":61.12,"volume":21223300},{"timestamp":1600349400,"date":"2020-09-17","index":8701,"close":60.18,"high":60.61,"low":59,"open":59.42,"volume":22831200},{"timestamp":1600435800,"date":"2020-09-18","index":8702,"close":59.75,"high":60.29,"low":59.43,"open":59.98,"volume":49311700},{"timestamp":1600695000,"date":"2020-09-21","index":8703,"close":60.82,"high":62.6,"low":60.03,"open":62.46,"volume":32560400},{"timestamp":1600781400,"date":"2020-09-22","index":8704,"close":60.62,"high":60.75,"low":59.46,"open":60.38,"volume":13306000},{"timestamp":1600867800,"date":"2020-09-23","index":8705,"close":58.96,"high":60.49,"low":58.9,"open":60.11,"volume":15513500},{"timestamp":1600954200,"date":"2020-09-24","index":8706,"close":59.3,"high":59.9,"low":58.29,"open":58.74,"volume":9560500},{"timestamp":1601040600,"date":"2020-09-25","index":8707,"close":59.8,"high":59.99,"low":58.96,"open":59.27,"volume":9371900}]},{"date":"2020-06-16","estimated":1.15,"reported":1.2,"pre":[{"timestamp":1591104600,"date":"2020-06-02","index":8626,"close":53.28,"high":53.29,"low":52.64,"open":53.24,"volume":8756300},{"timestamp":1591191000,"date":"2020-06-03","index":8627,"close":53.49,"high":53.62,"low":52.99,"open":53.33,"volume":9188700},{"timestamp":1591277400,"date":"2020-06-04","index":8628,"close":52.85,"high":53.69,"low":52.63,"open":53.23,"volume":9696000},{"timestamp":1591363800,"date":"2020-06-05","index":8629,"close":53.98,"high":54.27,"low":52.74,"open":53.09,"volume":12210100},{"timestamp":1591623000,"date":"2020-06-08","index":8630,"close":55.1,"high":55.12,"low":53.28,"open":53.35,"volume":11519500},{"timestamp":1591709400,"date":"2020-06-09","index":8631,"close":54.18,"high":55.06,"low":53.88,"open":55,"volume":8852500},{"timestamp":1591795800,"date":"2020-06-10","index":8632,"close":54.11,"high":54.66,"low":53.9,"open":54.5,"volume":7436700},{"timestamp":1591882200,"date":"2020-06-11","index":8633,"close":51.31,"high":53.56,"low":51.23,"open":53.25,"volume":12805700},{"timestamp":1591968600,"date":"2020-06-12","index":8634,"close":51.86,"high":53,"low":50.98,"open":52.45,"volume":11537200},{"timestamp":1592227800,"date":"2020-06-15","index":8635,"close":53.25,"high":53.43,"low":50.91,"open":50.96,"volume":16038100},{"timestamp":1592314200,"date":"2020-06-16","index":8636,"close":54.59,"high":55,"low":53.78,"open":54.46,"volume":19380200}],"post":[{"timestamp":1592400600,"date":"2020-06-17","index":8637,"close":51.52,"high":53.74,"low":51.5,"open":53.03,"volume":28692600},{"timestamp":1592487000,"date":"2020-06-18","index":8638,"close":53.69,"high":54,"low":51.32,"open":51.6,"volume":19259500},{"timestamp":1592573400,"date":"2020-06-19","index":8639,"close":54.4,"high":54.46,"low":52.98,"open":54.21,"volume":33051200},{"timestamp":1592832600,"date":"2020-06-22","index":8640,"close":55.12,"high":55.39,"low":53.88,"open":54.09,"volume":16705900},{"timestamp":1592919000,"date":"2020-06-23","index":8641,"close":55.19,"high":55.97,"low":55.13,"open":55.3,"volume":18695000},{"timestamp":1593005400,"date":"2020-06-24","index":8642,"close":54.44,"high":55.68,"low":54.33,"open":55.12,"volume":18287400},{"timestamp":1593091800,"date":"2020-06-25","index":8643,"close":54.53,"high":54.59,"low":53.54,"open":54.4,"volume":16008700},{"timestamp":1593178200,"date":"2020-06-26","index":8644,"close":54.18,"high":54.59,"low":53.63,"open":54.35,"volume":17969400},{"timestamp":1593437400,"date":"2020-06-29","index":8645,"close":54.76,"high":54.96,"low":53.85,"open":54.23,"volume":14366900},{"timestamp":1593523800,"date":"2020-06-30","index":8646,"close":55.27,"high":55.44,"low":54.5,"open":54.8,"volume":18885900},{"timestamp":1593610200,"date":"2020-07-01","index":8647,"close":55.49,"high":55.88,"low":54.68,"open":54.69,"volume":17856800}]},{"date":"2020-03-12","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8560,"close":50.78,"high":53.46,"low":50.76,"open":50.88,"volume":16161100},{"timestamp":1582900200,"date":"2020-02-28","index":8561,"close":49.46,"high":49.89,"low":47.9,"open":49.24,"volume":24426000},{"timestamp":1583159400,"date":"2020-03-02","index":8562,"close":50.9,"high":50.9,"low":48.67,"open":49.73,"volume":17328500},{"timestamp":1583245800,"date":"2020-03-03","index":8563,"close":48.85,"high":51.84,"low":48.25,"open":50.62,"volume":21830500},{"timestamp":1583332200,"date":"2020-03-04","index":8564,"close":50.54,"high":50.59,"low":48.83,"open":49.85,"volume":14813700},{"timestamp":1583418600,"date":"2020-03-05","index":8565,"close":48,"high":49.68,"low":47.75,"open":49.23,"volume":15843000},{"timestamp":1583505000,"date":"2020-03-06","index":8566,"close":47.37,"high":48.3,"low":46.46,"open":46.57,"volume":24581400},{"timestamp":1583760600,"date":"2020-03-09","index":8567,"close":46.01,"high":47.57,"low":44.66,"open":44.95,"volume":25949300},{"timestamp":1583847000,"date":"2020-03-10","index":8568,"close":48.58,"high":48.91,"low":46.16,"open":47.45,"volume":27067700},{"timestamp":1583933400,"date":"2020-03-11","index":8569,"close":44.72,"high":47.48,"low":44.27,"open":46.81,"volume":24139200},{"timestamp":1584019800,"date":"2020-03-12","index":8570,"close":39.8,"high":43.4,"low":39.71,"open":41.12,"volume":24123800}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8571,"close":47.93,"high":47.99,"low":43.42,"open":44.45,"volume":28339400},{"timestamp":1584365400,"date":"2020-03-16","index":8572,"close":42.72,"high":47.57,"low":41.26,"open":42.51,"volume":27493700},{"timestamp":1584451800,"date":"2020-03-17","index":8573,"close":46.86,"high":47.71,"low":41.66,"open":43.62,"volume":25588900},{"timestamp":1584538200,"date":"2020-03-18","index":8574,"close":47.27,"high":47.8,"low":42.56,"open":43.67,"volume":29557000},{"timestamp":1584624600,"date":"2020-03-19","index":8575,"close":45.07,"high":47.97,"low":44.87,"open":46.47,"volume":20159100},{"timestamp":1584711000,"date":"2020-03-20","index":8576,"close":45.65,"high":46.7,"low":44.51,"open":45.02,"volume":26340800},{"timestamp":1584970200,"date":"2020-03-23","index":8577,"close":44.19,"high":46.49,"low":43.89,"open":45,"volume":23063700},{"timestamp":1585056600,"date":"2020-03-24","index":8578,"close":47.84,"high":48.01,"low":45.3,"open":45.33,"volume":19323700},{"timestamp":1585143000,"date":"2020-03-25","index":8579,"close":45.94,"high":48.74,"low":45.48,"open":47.1,"volume":25625800},{"timestamp":1585229400,"date":"2020-03-26","index":8580,"close":50.48,"high":50.74,"low":46.19,"open":46.38,"volume":22417900},{"timestamp":1585315800,"date":"2020-03-27","index":8581,"close":49.83,"high":51.6,"low":48.56,"open":49.09,"volume":20025300}]},{"date":"2019-12-12","estimated":0.88,"reported":0.9,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8499,"close":56.61,"high":56.91,"low":56.38,"open":56.9,"volume":5790000},{"timestamp":1575037800,"date":"2019-11-29","index":8500,"close":56.14,"high":56.49,"low":56.09,"open":56.33,"volume":6479400},{"timestamp":1575297000,"date":"2019-12-02","index":8501,"close":55.43,"high":56.46,"low":55.38,"open":56.23,"volume":14314000},{"timestamp":1575383400,"date":"2019-12-03","index":8502,"close":54.59,"high":54.99,"low":54.46,"open":54.62,"volume":11963700},{"timestamp":1575469800,"date":"2019-12-04","index":8503,"close":54.41,"high":54.9,"low":54.18,"open":54.9,"volume":11436800},{"timestamp":1575556200,"date":"2019-12-05","index":8504,"close":54.68,"high":54.83,"low":54.3,"open":54.5,"volume":10557400},{"timestamp":1575642600,"date":"2019-12-06","index":8505,"close":54.83,"high":55.13,"low":54.61,"open":55.03,"volume":9088600},{"timestamp":1575901800,"date":"2019-12-09","index":8506,"close":55.31,"high":55.48,"low":54.76,"open":54.84,"volume":11996700},{"timestamp":1575988200,"date":"2019-12-10","index":8507,"close":55.82,"high":55.91,"low":55.23,"open":55.4,"volume":10719700},{"timestamp":1576074600,"date":"2019-12-11","index":8508,"close":56.31,"high":56.5,"low":55.65,"open":55.8,"volume":12159600},{"timestamp":1576161000,"date":"2019-12-12","index":8509,"close":56.47,"high":56.66,"low":55.76,"open":56.3,"volume":15413200}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8510,"close":54.51,"high":55.4,"low":54.42,"open":55,"volume":21427700},{"timestamp":1576506600,"date":"2019-12-16","index":8511,"close":53.99,"high":54.98,"low":53.7,"open":54.6,"volume":19951000},{"timestamp":1576593000,"date":"2019-12-17","index":8512,"close":52.84,"high":54.06,"low":52.83,"open":53.89,"volume":19778400},{"timestamp":1576679400,"date":"2019-12-18","index":8513,"close":53.39,"high":53.61,"low":52.95,"open":53.06,"volume":14123100},{"timestamp":1576765800,"date":"2019-12-19","index":8514,"close":53.24,"high":53.6,"low":53.04,"open":53.3,"volume":11910100},{"timestamp":1576852200,"date":"2019-12-20","index":8515,"close":53.6,"high":53.95,"low":53.35,"open":53.91,"volume":27423700},{"timestamp":1577111400,"date":"2019-12-23","index":8516,"close":53.71,"high":54.07,"low":53.61,"open":53.65,"volume":10591500},{"timestamp":1577197800,"date":"2019-12-24","index":8517,"close":53.44,"high":53.96,"low":53.36,"open":53.78,"volume":3331700},{"timestamp":1577370600,"date":"2019-12-26","index":8518,"close":53.57,"high":53.66,"low":53.28,"open":53.45,"volume":6702000},{"timestamp":1577457000,"date":"2019-12-27","index":8519,"close":53.46,"high":53.8,"low":53.34,"open":53.66,"volume":7262000},{"timestamp":1577716200,"date":"2019-12-30","index":8520,"close":52.7,"high":53.49,"low":52.62,"open":53.4,"volume":5936100}]},{"date":"2019-09-11","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1566912600,"date":"2019-08-27","index":8434,"close":52.39,"high":52.62,"low":52.22,"open":52.44,"volume":13853100},{"timestamp":1566999000,"date":"2019-08-28","index":8435,"close":51.95,"high":52.2,"low":51.62,"open":52.2,"volume":7499000},{"timestamp":1567085400,"date":"2019-08-29","index":8436,"close":52.16,"high":52.81,"low":52.09,"open":52.65,"volume":6858000},{"timestamp":1567171800,"date":"2019-08-30","index":8437,"close":52.06,"high":52.55,"low":51.75,"open":52.5,"volume":7920000},{"timestamp":1567517400,"date":"2019-09-03","index":8438,"close":51.89,"high":52,"low":51.55,"open":51.94,"volume":10128000},{"timestamp":1567603800,"date":"2019-09-04","index":8439,"close":52.97,"high":53.13,"low":52.22,"open":52.35,"volume":10558300},{"timestamp":1567690200,"date":"2019-09-05","index":8440,"close":53.84,"high":54.33,"low":53.63,"open":53.73,"volume":10414500},{"timestamp":1567776600,"date":"2019-09-06","index":8441,"close":53.16,"high":54.14,"low":53.14,"open":54.1,"volume":11636100},{"timestamp":1568035800,"date":"2019-09-09","index":8442,"close":54.54,"high":54.68,"low":53.45,"open":53.62,"volume":17803800},{"timestamp":1568122200,"date":"2019-09-10","index":8443,"close":55.47,"high":55.47,"low":54.14,"open":54.54,"volume":19976400},{"timestamp":1568208600,"date":"2019-09-11","index":8444,"close":56.29,"high":56.29,"low":55.16,"open":55.27,"volume":16749400}],"post":[{"timestamp":1568295000,"date":"2019-09-12","index":8445,"close":53.89,"high":54.88,"low":52.9,"open":54.34,"volume":28184400},{"timestamp":1568381400,"date":"2019-09-13","index":8446,"close":53.75,"high":54.72,"low":53.33,"open":54,"volume":14736700},{"timestamp":1568640600,"date":"2019-09-16","index":8447,"close":53.14,"high":53.57,"low":52.79,"open":53.4,"volume":15204200},{"timestamp":1568727000,"date":"2019-09-17","index":8448,"close":52.87,"high":53.2,"low":52.35,"open":53.18,"volume":11111400},{"timestamp":1568813400,"date":"2019-09-18","index":8449,"close":52.56,"high":52.84,"low":51.86,"open":52.82,"volume":8911800},{"timestamp":1568899800,"date":"2019-09-19","index":8450,"close":53.37,"high":53.67,"low":52.39,"open":52.39,"volume":14855000},{"timestamp":1568986200,"date":"2019-09-20","index":8451,"close":53.47,"high":54.25,"low":53.42,"open":53.71,"volume":59517000},{"timestamp":1569245400,"date":"2019-09-23","index":8452,"close":54.02,"high":54.17,"low":53.06,"open":53.17,"volume":13863100},{"timestamp":1569331800,"date":"2019-09-24","index":8453,"close":53.35,"high":54.49,"low":53.12,"open":54.14,"volume":15354800},{"timestamp":1569418200,"date":"2019-09-25","index":8454,"close":53.84,"high":53.95,"low":52.89,"open":53.31,"volume":11607200},{"timestamp":1569504600,"date":"2019-09-26","index":8455,"close":53.96,"high":54.33,"low":53.47,"open":54.11,"volume":13324300}]},{"date":"2019-06-19","estimated":1.07,"reported":1.16,"pre":[{"timestamp":1559741400,"date":"2019-06-05","index":8376,"close":52.1,"high":53.24,"low":51.85,"open":52.78,"volume":15855300},{"timestamp":1559827800,"date":"2019-06-06","index":8377,"close":52.59,"high":52.74,"low":51.86,"open":52.09,"volume":10266900},{"timestamp":1559914200,"date":"2019-06-07","index":8378,"close":53.26,"high":53.42,"low":52.78,"open":52.8,"volume":11591800},{"timestamp":1560173400,"date":"2019-06-10","index":8379,"close":54.01,"high":54.41,"low":53.57,"open":53.68,"volume":12984600},{"timestamp":1560259800,"date":"2019-06-11","index":8380,"close":53.94,"high":54.61,"low":53.84,"open":54.5,"volume":11288400},{"timestamp":1560346200,"date":"2019-06-12","index":8381,"close":53.62,"high":54.05,"low":53.43,"open":53.68,"volume":10235400},{"timestamp":1560432600,"date":"2019-06-13","index":8382,"close":53.84,"high":53.98,"low":53.44,"open":53.98,"volume":11289100},{"timestamp":1560519000,"date":"2019-06-14","index":8383,"close":53.28,"high":53.83,"low":53.28,"open":53.61,"volume":12973000},{"timestamp":1560778200,"date":"2019-06-17","index":8384,"close":53.13,"high":53.55,"low":52.95,"open":53.34,"volume":15207900},{"timestamp":1560864600,"date":"2019-06-18","index":8385,"close":52.9,"high":53.6,"low":52.41,"open":52.86,"volume":20999700},{"timestamp":1560951000,"date":"2019-06-19","index":8386,"close":52.68,"high":53.13,"low":52.25,"open":52.75,"volume":35449500}],"post":[{"timestamp":1561037400,"date":"2019-06-20","index":8387,"close":56.99,"high":57.47,"low":55.53,"open":55.98,"volume":54173900},{"timestamp":1561123800,"date":"2019-06-21","index":8388,"close":56.12,"high":57.15,"low":56.06,"open":57.14,"volume":45169000},{"timestamp":1561383000,"date":"2019-06-24","index":8389,"close":56.74,"high":57.3,"low":55.9,"open":56.25,"volume":19544200},{"timestamp":1561469400,"date":"2019-06-25","index":8390,"close":56.07,"high":57.18,"low":56.06,"open":56.87,"volume":25462100},{"timestamp":1561555800,"date":"2019-06-26","index":8391,"close":56.66,"high":56.85,"low":56.24,"open":56.43,"volume":15045200},{"timestamp":1561642200,"date":"2019-06-27","index":8392,"close":56.77,"high":57.39,"low":56.76,"open":57,"volume":12605800},{"timestamp":1561728600,"date":"2019-06-28","index":8393,"close":56.97,"high":57.08,"low":56.36,"open":56.9,"volume":42570500},{"timestamp":1561987800,"date":"2019-07-01","index":8394,"close":58.01,"high":58.09,"low":57.03,"open":57.15,"volume":20413000},{"timestamp":1562074200,"date":"2019-07-02","index":8395,"close":58.46,"high":58.56,"low":57.77,"open":57.88,"volume":17569600},{"timestamp":1562160600,"date":"2019-07-03","index":8396,"close":58.86,"high":58.95,"low":58.38,"open":58.45,"volume":9989100},{"timestamp":1562333400,"date":"2019-07-05","index":8397,"close":59.28,"high":59.52,"low":58.34,"open":58.53,"volume":13838900}]},{"date":"2019-03-14","estimated":0.84,"reported":0.87,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8309,"close":52.13,"high":52.51,"low":52.05,"open":52.2,"volume":31856900},{"timestamp":1551450600,"date":"2019-03-01","index":8310,"close":52.51,"high":52.73,"low":52.37,"open":52.5,"volume":15757700},{"timestamp":1551709800,"date":"2019-03-04","index":8311,"close":52.04,"high":52.85,"low":51.57,"open":52.67,"volume":14850100},{"timestamp":1551796200,"date":"2019-03-05","index":8312,"close":52.36,"high":52.59,"low":52.02,"open":52.04,"volume":16291900},{"timestamp":1551882600,"date":"2019-03-06","index":8313,"close":52.35,"high":52.75,"low":52.13,"open":52.31,"volume":12389300},{"timestamp":1551969000,"date":"2019-03-07","index":8314,"close":52.58,"high":53.13,"low":52.19,"open":52.2,"volume":16624100},{"timestamp":1552055400,"date":"2019-03-08","index":8315,"close":52.77,"high":52.78,"low":52.13,"open":52.35,"volume":15071100},{"timestamp":1552311000,"date":"2019-03-11","index":8316,"close":52.66,"high":53.18,"low":51.91,"open":51.94,"volume":20027700},{"timestamp":1552397400,"date":"2019-03-12","index":8317,"close":52.8,"high":53.29,"low":52.58,"open":52.67,"volume":18048500},{"timestamp":1552483800,"date":"2019-03-13","index":8318,"close":53.06,"high":53.47,"low":52.74,"open":53.06,"volume":19490800},{"timestamp":1552570200,"date":"2019-03-14","index":8319,"close":53.05,"high":53.4,"low":52.85,"open":52.98,"volume":24000300}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8320,"close":52.94,"high":53.39,"low":51,"open":51.4,"volume":43340200},{"timestamp":1552915800,"date":"2019-03-18","index":8321,"close":53.46,"high":53.96,"low":52.78,"open":52.87,"volume":21953600},{"timestamp":1553002200,"date":"2019-03-19","index":8322,"close":54.04,"high":54.38,"low":53.75,"open":53.8,"volume":19214000},{"timestamp":1553088600,"date":"2019-03-20","index":8323,"close":52.64,"high":54.19,"low":52.51,"open":53.89,"volume":24111600},{"timestamp":1553175000,"date":"2019-03-21","index":8324,"close":54.04,"high":54.05,"low":52.35,"open":52.63,"volume":16686300},{"timestamp":1553261400,"date":"2019-03-22","index":8325,"close":52.77,"high":53.88,"low":52.74,"open":53.62,"volume":16201500},{"timestamp":1553520600,"date":"2019-03-25","index":8326,"close":52.74,"high":52.94,"low":52.23,"open":52.56,"volume":11755900},{"timestamp":1553607000,"date":"2019-03-26","index":8327,"close":53.28,"high":53.54,"low":53.06,"open":53.29,"volume":11657600},{"timestamp":1553693400,"date":"2019-03-27","index":8328,"close":52.81,"high":53.65,"low":52.31,"open":53.28,"volume":12636000},{"timestamp":1553779800,"date":"2019-03-28","index":8329,"close":53.19,"high":53.3,"low":52.79,"open":53,"volume":9103100},{"timestamp":1553866200,"date":"2019-03-29","index":8330,"close":53.71,"high":53.74,"low":53.25,"open":53.47,"volume":11485700}]},{"date":"2018-12-17","estimated":0.78,"reported":0.8,"pre":[{"timestamp":1543588200,"date":"2018-11-30","index":8250,"close":48.76,"high":48.84,"low":47.71,"open":48.09,"volume":22884500},{"timestamp":1543847400,"date":"2018-12-03","index":8251,"close":49.83,"high":50.12,"low":49.21,"open":49.44,"volume":21966600},{"timestamp":1543933800,"date":"2018-12-04","index":8252,"close":48.75,"high":50.22,"low":48.71,"open":49.52,"volume":24643500},{"timestamp":1544106600,"date":"2018-12-06","index":8253,"close":46.68,"high":47.77,"low":45.65,"open":47.75,"volume":39877000},{"timestamp":1544193000,"date":"2018-12-07","index":8254,"close":46,"high":47.04,"low":45.81,"open":46.76,"volume":23978000},{"timestamp":1544452200,"date":"2018-12-10","index":8255,"close":46.67,"high":47.08,"low":45.34,"open":46.01,"volume":26375500},{"timestamp":1544538600,"date":"2018-12-11","index":8256,"close":46.46,"high":47.13,"low":46.06,"open":46.98,"volume":22680200},{"timestamp":1544625000,"date":"2018-12-12","index":8257,"close":47.32,"high":48.11,"low":47.01,"open":47.11,"volume":21404000},{"timestamp":1544711400,"date":"2018-12-13","index":8258,"close":47.23,"high":47.55,"low":46.75,"open":47.48,"volume":23295400},{"timestamp":1544797800,"date":"2018-12-14","index":8259,"close":46.6,"high":47.03,"low":46.41,"open":46.78,"volume":21434300},{"timestamp":1545057000,"date":"2018-12-17","index":8260,"close":45.73,"high":47.23,"low":45.53,"open":46.42,"volume":30441100}],"post":[{"timestamp":1545143400,"date":"2018-12-18","index":8261,"close":45.85,"high":48.34,"low":45.44,"open":48.1,"volume":42855600},{"timestamp":1545229800,"date":"2018-12-19","index":8262,"close":46.45,"high":47.44,"low":45.75,"open":46.06,"volume":34397300},{"timestamp":1545316200,"date":"2018-12-20","index":8263,"close":46.24,"high":46.95,"low":45.48,"open":46.05,"volume":35165200},{"timestamp":1545402600,"date":"2018-12-21","index":8264,"close":44,"high":46.21,"low":43.86,"open":46.08,"volume":58768400},{"timestamp":1545661800,"date":"2018-12-24","index":8265,"close":42.69,"high":43.82,"low":42.68,"open":43.77,"volume":17230400},{"timestamp":1545834600,"date":"2018-12-26","index":8266,"close":44.59,"high":44.61,"low":42.4,"open":43,"volume":21428900},{"timestamp":1545921000,"date":"2018-12-27","index":8267,"close":44.97,"high":45.09,"low":43.46,"open":43.95,"volume":19048700},{"timestamp":1546007400,"date":"2018-12-28","index":8268,"close":44.82,"high":45.77,"low":44.74,"open":45.14,"volume":39141200},{"timestamp":1546266600,"date":"2018-12-31","index":8269,"close":45.15,"high":45.5,"low":44.84,"open":45.19,"volume":14932600},{"timestamp":1546439400,"date":"2019-01-02","index":8270,"close":45.22,"high":45.34,"low":44.45,"open":44.48,"volume":14320400},{"timestamp":1546525800,"date":"2019-01-03","index":8271,"close":44.78,"high":45.5,"low":44.41,"open":44.75,"volume":19868700}]},{"date":"2018-09-17","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":8187,"close":48.58,"high":48.63,"low":48.35,"open":48.38,"volume":17844100},{"timestamp":1536067800,"date":"2018-09-04","index":8188,"close":48.58,"high":48.83,"low":48.16,"open":48.36,"volume":17289000},{"timestamp":1536154200,"date":"2018-09-05","index":8189,"close":48.04,"high":48.49,"low":47.79,"open":48.41,"volume":16437700},{"timestamp":1536240600,"date":"2018-09-06","index":8190,"close":47.71,"high":48.22,"low":47.52,"open":47.95,"volume":18456100},{"timestamp":1536327000,"date":"2018-09-07","index":8191,"close":47.81,"high":47.99,"low":47.33,"open":47.46,"volume":20513900},{"timestamp":1536586200,"date":"2018-09-10","index":8192,"close":48.86,"high":49.05,"low":48,"open":48,"volume":20390600},{"timestamp":1536672600,"date":"2018-09-11","index":8193,"close":48.92,"high":49.05,"low":48.52,"open":48.52,"volume":14877200},{"timestamp":1536759000,"date":"2018-09-12","index":8194,"close":49.34,"high":49.47,"low":48.62,"open":48.75,"volume":17058700},{"timestamp":1536845400,"date":"2018-09-13","index":8195,"close":48.96,"high":49.75,"low":48.88,"open":49.28,"volume":22124400},{"timestamp":1536931800,"date":"2018-09-14","index":8196,"close":49.25,"high":49.45,"low":48.94,"open":48.94,"volume":20066100},{"timestamp":1537191000,"date":"2018-09-17","index":8197,"close":49.18,"high":49.94,"low":49.11,"open":49.31,"volume":29225000}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":8198,"close":49.03,"high":49.54,"low":47.36,"open":47.51,"volume":33451100},{"timestamp":1537363800,"date":"2018-09-19","index":8199,"close":49.43,"high":49.54,"low":48.66,"open":48.92,"volume":20904800},{"timestamp":1537450200,"date":"2018-09-20","index":8200,"close":50.43,"high":51.08,"low":49.56,"open":49.66,"volume":26973500},{"timestamp":1537536600,"date":"2018-09-21","index":8201,"close":51.1,"high":51.12,"low":50.35,"open":50.83,"volume":50751900},{"timestamp":1537795800,"date":"2018-09-24","index":8202,"close":51.24,"high":51.6,"low":50.71,"open":50.81,"volume":23906100},{"timestamp":1537882200,"date":"2018-09-25","index":8203,"close":51.72,"high":51.93,"low":50.97,"open":51.39,"volume":18665800},{"timestamp":1537968600,"date":"2018-09-26","index":8204,"close":51.63,"high":52.11,"low":51.56,"open":51.75,"volume":18131000},{"timestamp":1538055000,"date":"2018-09-27","index":8205,"close":51.69,"high":52.02,"low":51.33,"open":51.56,"volume":17993500},{"timestamp":1538141400,"date":"2018-09-28","index":8206,"close":51.56,"high":52.01,"low":51.49,"open":51.54,"volume":16234200},{"timestamp":1538400600,"date":"2018-10-01","index":8207,"close":51.8,"high":51.99,"low":51.14,"open":51.22,"volume":19217800},{"timestamp":1538487000,"date":"2018-10-02","index":8208,"close":50.23,"high":51.8,"low":50.13,"open":51.65,"volume":22406800}]},{"date":"2018-06-19","estimated":0.94,"reported":0.99,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":8125,"close":47.13,"high":47.42,"low":46.81,"open":47.33,"volume":13430900},{"timestamp":1528291800,"date":"2018-06-06","index":8126,"close":47.75,"high":47.81,"low":47.1,"open":47.42,"volume":13299100},{"timestamp":1528378200,"date":"2018-06-07","index":8127,"close":47.68,"high":48.03,"low":47.42,"open":47.93,"volume":13714100},{"timestamp":1528464600,"date":"2018-06-08","index":8128,"close":48.18,"high":48.38,"low":47.41,"open":47.41,"volume":14515400},{"timestamp":1528723800,"date":"2018-06-11","index":8129,"close":48.19,"high":48.39,"low":47.97,"open":48.15,"volume":12521100},{"timestamp":1528810200,"date":"2018-06-12","index":8130,"close":48.45,"high":48.59,"low":48.16,"open":48.21,"volume":14713600},{"timestamp":1528896600,"date":"2018-06-13","index":8131,"close":48.27,"high":48.67,"low":48.09,"open":48.11,"volume":18053300},{"timestamp":1528983000,"date":"2018-06-14","index":8132,"close":45.9,"high":47.02,"low":45.66,"open":47.01,"volume":37001300},{"timestamp":1529069400,"date":"2018-06-15","index":8133,"close":46.28,"high":46.49,"low":45.19,"open":45.87,"volume":28120400},{"timestamp":1529328600,"date":"2018-06-18","index":8134,"close":46.52,"high":46.6,"low":45.46,"open":45.82,"volume":21474100},{"timestamp":1529415000,"date":"2018-06-19","index":8135,"close":46.27,"high":46.41,"low":45.77,"open":45.84,"volume":22764900}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":8136,"close":42.82,"high":44.79,"low":42.57,"open":43.51,"volume":59129000},{"timestamp":1529587800,"date":"2018-06-21","index":8137,"close":43.1,"high":43.84,"low":42.98,"open":43.18,"volume":32635100},{"timestamp":1529674200,"date":"2018-06-22","index":8138,"close":44.1,"high":44.3,"low":43.16,"open":43.2,"volume":29735100},{"timestamp":1529933400,"date":"2018-06-25","index":8139,"close":44.28,"high":44.47,"low":43.49,"open":43.57,"volume":24640500},{"timestamp":1530019800,"date":"2018-06-26","index":8140,"close":44.41,"high":44.85,"low":44.37,"open":44.46,"volume":20717500},{"timestamp":1530106200,"date":"2018-06-27","index":8141,"close":43.45,"high":44.74,"low":43.44,"open":44.57,"volume":26360100},{"timestamp":1530192600,"date":"2018-06-28","index":8142,"close":43.84,"high":44.02,"low":43.36,"open":43.51,"volume":20918400},{"timestamp":1530279000,"date":"2018-06-29","index":8143,"close":44.06,"high":44.53,"low":43.75,"open":44.04,"volume":22144900},{"timestamp":1530538200,"date":"2018-07-02","index":8144,"close":44.95,"high":44.97,"low":43.77,"open":43.96,"volume":20655500},{"timestamp":1530624600,"date":"2018-07-03","index":8145,"close":44.72,"high":44.99,"low":44.52,"open":44.99,"volume":16783300},{"timestamp":1530797400,"date":"2018-07-05","index":8146,"close":45.41,"high":45.47,"low":44.99,"open":45.15,"volume":21916200}]},{"date":"2018-03-19","estimated":0.72,"reported":0.83,"pre":[{"timestamp":1520260200,"date":"2018-03-05","index":8061,"close":51.29,"high":51.49,"low":49.85,"open":49.9,"volume":18771500},{"timestamp":1520346600,"date":"2018-03-06","index":8062,"close":51.5,"high":51.79,"low":51.22,"open":51.56,"volume":13907100},{"timestamp":1520433000,"date":"2018-03-07","index":8063,"close":51.72,"high":51.81,"low":51.03,"open":51.06,"volume":11727300},{"timestamp":1520519400,"date":"2018-03-08","index":8064,"close":52.13,"high":52.16,"low":51.47,"open":51.94,"volume":15864400},{"timestamp":1520605800,"date":"2018-03-09","index":8065,"close":52.97,"high":53,"low":52.2,"open":52.35,"volume":16218600},{"timestamp":1520861400,"date":"2018-03-12","index":8066,"close":52.9,"high":53.44,"low":52.67,"open":52.98,"volume":14108400},{"timestamp":1520947800,"date":"2018-03-13","index":8067,"close":52.58,"high":53.48,"low":52.34,"open":53.24,"volume":12864400},{"timestamp":1521034200,"date":"2018-03-14","index":8068,"close":52.32,"high":53.15,"low":52.18,"open":52.88,"volume":10885500},{"timestamp":1521120600,"date":"2018-03-15","index":8069,"close":52.37,"high":52.67,"low":52.11,"open":52.22,"volume":14155200},{"timestamp":1521207000,"date":"2018-03-16","index":8070,"close":52.27,"high":52.69,"low":52.25,"open":52.4,"volume":21011500},{"timestamp":1521466200,"date":"2018-03-19","index":8071,"close":51.95,"high":52.58,"low":51.51,"open":52.43,"volume":25777400}],"post":[{"timestamp":1521552600,"date":"2018-03-20","index":8072,"close":47.05,"high":47.75,"low":46.43,"open":46.8,"volume":68601000},{"timestamp":1521639000,"date":"2018-03-21","index":8073,"close":47.02,"high":48.06,"low":47.01,"open":47.29,"volume":34597700},{"timestamp":1521725400,"date":"2018-03-22","index":8074,"close":45.89,"high":47.02,"low":45.73,"open":46.72,"volume":25610100},{"timestamp":1521811800,"date":"2018-03-23","index":8075,"close":44.79,"high":46.28,"low":44.76,"open":45.98,"volume":21398900},{"timestamp":1522071000,"date":"2018-03-26","index":8076,"close":46.48,"high":46.64,"low":45.39,"open":45.55,"volume":20754800},{"timestamp":1522157400,"date":"2018-03-27","index":8077,"close":45.38,"high":46.82,"low":45,"open":46.63,"volume":18925300},{"timestamp":1522243800,"date":"2018-03-28","index":8078,"close":44.98,"high":45.36,"low":44.51,"open":45.28,"volume":22156900},{"timestamp":1522330200,"date":"2018-03-29","index":8079,"close":45.75,"high":46.29,"low":45.01,"open":45.31,"volume":14256400},{"timestamp":1522675800,"date":"2018-04-02","index":8080,"close":45.01,"high":45.85,"low":44.42,"open":45.65,"volume":15343300},{"timestamp":1522762200,"date":"2018-04-03","index":8081,"close":44.89,"high":45.33,"low":44.29,"open":45.33,"volume":15734600},{"timestamp":1522848600,"date":"2018-04-04","index":8082,"close":45.51,"high":45.62,"low":44.04,"open":44.07,"volume":18505900}]},{"date":"2017-12-14","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7998,"close":49.06,"high":49.33,"low":48.89,"open":48.89,"volume":24701100},{"timestamp":1512138600,"date":"2017-12-01","index":7999,"close":49.61,"high":50,"low":48.9,"open":49.05,"volume":15899500},{"timestamp":1512397800,"date":"2017-12-04","index":8000,"close":48.4,"high":49.82,"low":48.36,"open":49.82,"volume":13473900},{"timestamp":1512484200,"date":"2017-12-05","index":8001,"close":47.99,"high":48.65,"low":47.97,"open":48.44,"volume":17858900},{"timestamp":1512570600,"date":"2017-12-06","index":8002,"close":48.42,"high":48.59,"low":47.63,"open":48.26,"volume":12974500},{"timestamp":1512657000,"date":"2017-12-07","index":8003,"close":48.52,"high":48.81,"low":48.3,"open":48.62,"volume":13482800},{"timestamp":1512743400,"date":"2017-12-08","index":8004,"close":49.6,"high":49.69,"low":48.7,"open":48.9,"volume":14732300},{"timestamp":1513002600,"date":"2017-12-11","index":8005,"close":50.47,"high":50.5,"low":49.56,"open":49.61,"volume":15852800},{"timestamp":1513089000,"date":"2017-12-12","index":8006,"close":50.39,"high":50.71,"low":49.95,"open":50,"volume":17464000},{"timestamp":1513175400,"date":"2017-12-13","index":8007,"close":50.05,"high":50.51,"low":50.01,"open":50.33,"volume":17196900},{"timestamp":1513261800,"date":"2017-12-14","index":8008,"close":50.19,"high":50.4,"low":49.94,"open":50.14,"volume":22259300}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":8009,"close":48.3,"high":48.48,"low":47,"open":48.48,"volume":75176000},{"timestamp":1513607400,"date":"2017-12-18","index":8010,"close":47.71,"high":48.85,"low":47.68,"open":48.43,"volume":25156800},{"timestamp":1513693800,"date":"2017-12-19","index":8011,"close":47.82,"high":48.35,"low":47.74,"open":47.96,"volume":28664300},{"timestamp":1513780200,"date":"2017-12-20","index":8012,"close":47.9,"high":48.05,"low":47.79,"open":47.88,"volume":11432200},{"timestamp":1513866600,"date":"2017-12-21","index":8013,"close":47.28,"high":48.11,"low":47.23,"open":48.11,"volume":18396800},{"timestamp":1513953000,"date":"2017-12-22","index":8014,"close":47.36,"high":47.4,"low":47.1,"open":47.17,"volume":11197300},{"timestamp":1514298600,"date":"2017-12-26","index":8015,"close":47.43,"high":47.58,"low":47.25,"open":47.37,"volume":7650200},{"timestamp":1514385000,"date":"2017-12-27","index":8016,"close":47.38,"high":47.47,"low":47.15,"open":47.25,"volume":8132200},{"timestamp":1514471400,"date":"2017-12-28","index":8017,"close":47.52,"high":47.55,"low":47.3,"open":47.3,"volume":7777600},{"timestamp":1514557800,"date":"2017-12-29","index":8018,"close":47.28,"high":47.88,"low":47.28,"open":47.53,"volume":9750000},{"timestamp":1514903400,"date":"2018-01-02","index":8019,"close":46.63,"high":47.8,"low":46.17,"open":47.57,"volume":25380000}]},{"date":"2017-09-14","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1504099800,"date":"2017-08-30","index":7934,"close":49.8,"high":49.95,"low":49.36,"open":49.5,"volume":6957400},{"timestamp":1504186200,"date":"2017-08-31","index":7935,"close":50.33,"high":50.52,"low":49.84,"open":49.88,"volume":12958100},{"timestamp":1504272600,"date":"2017-09-01","index":7936,"close":50.62,"high":50.88,"low":50.35,"open":50.35,"volume":8716800},{"timestamp":1504618200,"date":"2017-09-05","index":7937,"close":50.93,"high":51.08,"low":50.47,"open":50.53,"volume":15610700},{"timestamp":1504704600,"date":"2017-09-06","index":7938,"close":51.01,"high":51.23,"low":50.8,"open":51.08,"volume":15615600},{"timestamp":1504791000,"date":"2017-09-07","index":7939,"close":51.73,"high":51.78,"low":51.03,"open":51.19,"volume":11516800},{"timestamp":1504877400,"date":"2017-09-08","index":7940,"close":51.58,"high":51.88,"low":51.38,"open":51.8,"volume":10356500},{"timestamp":1505136600,"date":"2017-09-11","index":7941,"close":52.49,"high":52.61,"low":51.81,"open":51.88,"volume":16526300},{"timestamp":1505223000,"date":"2017-09-12","index":7942,"close":52.77,"high":52.89,"low":52.47,"open":52.64,"volume":13352400},{"timestamp":1505309400,"date":"2017-09-13","index":7943,"close":52.8,"high":52.98,"low":52.45,"open":52.52,"volume":14463000},{"timestamp":1505395800,"date":"2017-09-14","index":7944,"close":52.79,"high":53.14,"low":52.32,"open":52.76,"volume":21901600}],"post":[{"timestamp":1505482200,"date":"2017-09-15","index":7945,"close":48.74,"high":50.7,"low":48.48,"open":50.65,"volume":66367900},{"timestamp":1505741400,"date":"2017-09-18","index":7946,"close":48.33,"high":49.06,"low":48.09,"open":48.88,"volume":29434700},{"timestamp":1505827800,"date":"2017-09-19","index":7947,"close":48.04,"high":48.5,"low":47.88,"open":48.49,"volume":23070700},{"timestamp":1505914200,"date":"2017-09-20","index":7948,"close":47.97,"high":48.19,"low":47.69,"open":48,"volume":21257300},{"timestamp":1506000600,"date":"2017-09-21","index":7949,"close":47.97,"high":48.19,"low":47.82,"open":47.82,"volume":15656300},{"timestamp":1506087000,"date":"2017-09-22","index":7950,"close":48.16,"high":48.43,"low":47.92,"open":47.92,"volume":15341900},{"timestamp":1506346200,"date":"2017-09-25","index":7951,"close":47.97,"high":48.54,"low":47.64,"open":48.52,"volume":15663600},{"timestamp":1506432600,"date":"2017-09-26","index":7952,"close":47.92,"high":48.21,"low":47.89,"open":48.1,"volume":18679900},{"timestamp":1506519000,"date":"2017-09-27","index":7953,"close":48.16,"high":48.36,"low":47.95,"open":48.05,"volume":14499200},{"timestamp":1506605400,"date":"2017-09-28","index":7954,"close":48.08,"high":48.25,"low":48.01,"open":48.2,"volume":12997700},{"timestamp":1506691800,"date":"2017-09-29","index":7955,"close":48.35,"high":48.75,"low":47.96,"open":48.19,"volume":44896600}]},{"date":"2017-06-21","estimated":0.78,"reported":0.89,"pre":[{"timestamp":1496842200,"date":"2017-06-07","index":7875,"close":45.4,"high":45.65,"low":45.14,"open":45.62,"volume":7688700},{"timestamp":1496928600,"date":"2017-06-08","index":7876,"close":45.42,"high":45.86,"low":45.31,"open":45.4,"volume":12889500},{"timestamp":1497015000,"date":"2017-06-09","index":7877,"close":45.03,"high":45.67,"low":44.68,"open":45.4,"volume":12188400},{"timestamp":1497274200,"date":"2017-06-12","index":7878,"close":44.85,"high":44.85,"low":43.74,"open":44.65,"volume":16189900},{"timestamp":1497360600,"date":"2017-06-13","index":7879,"close":44.98,"high":45.24,"low":44.62,"open":45.07,"volume":10705800},{"timestamp":1497447000,"date":"2017-06-14","index":7880,"close":44.81,"high":45.28,"low":44.49,"open":45.16,"volume":12024600},{"timestamp":1497533400,"date":"2017-06-15","index":7881,"close":44.68,"high":44.82,"low":44.37,"open":44.55,"volume":10394600},{"timestamp":1497619800,"date":"2017-06-16","index":7882,"close":45.09,"high":45.1,"low":44.53,"open":44.75,"volume":15930900},{"timestamp":1497879000,"date":"2017-06-19","index":7883,"close":45.73,"high":45.75,"low":45.21,"open":45.27,"volume":12787700},{"timestamp":1497965400,"date":"2017-06-20","index":7884,"close":45.84,"high":46.32,"low":45.6,"open":45.76,"volume":15299600},{"timestamp":1498051800,"date":"2017-06-21","index":7885,"close":46.33,"high":46.54,"low":46.08,"open":46.15,"volume":30757300}],"post":[{"timestamp":1498138200,"date":"2017-06-22","index":7886,"close":50.3,"high":51.85,"low":46.33,"open":46.33,"volume":63193900},{"timestamp":1498224600,"date":"2017-06-23","index":7887,"close":50.95,"high":51.84,"low":50.07,"open":50.24,"volume":42812500},{"timestamp":1498483800,"date":"2017-06-26","index":7888,"close":50.86,"high":51.7,"low":50.77,"open":50.99,"volume":29453400},{"timestamp":1498570200,"date":"2017-06-27","index":7889,"close":50.75,"high":51.45,"low":50.52,"open":50.75,"volume":17876400},{"timestamp":1498656600,"date":"2017-06-28","index":7890,"close":50.87,"high":51.09,"low":50.81,"open":51.07,"volume":15981600},{"timestamp":1498743000,"date":"2017-06-29","index":7891,"close":50.2,"high":50.89,"low":49.98,"open":50.76,"volume":13929100},{"timestamp":1498829400,"date":"2017-06-30","index":7892,"close":50.14,"high":50.52,"low":50.08,"open":50.18,"volume":13146400},{"timestamp":1499088600,"date":"2017-07-03","index":7893,"close":49.36,"high":50.13,"low":49.32,"open":50.05,"volume":10883200},{"timestamp":1499261400,"date":"2017-07-05","index":7894,"close":49.46,"high":50.03,"low":49.41,"open":49.8,"volume":15775300},{"timestamp":1499347800,"date":"2017-07-06","index":7895,"close":48.85,"high":49.42,"low":48.77,"open":49.25,"volume":14411900},{"timestamp":1499434200,"date":"2017-07-07","index":7896,"close":49.35,"high":49.44,"low":48.83,"open":48.83,"volume":10889400}]},{"date":"2017-03-15","estimated":0.62,"reported":0.69,"pre":[{"timestamp":1488378600,"date":"2017-03-01","index":7807,"close":42.92,"high":43,"low":42.69,"open":42.75,"volume":11402200},{"timestamp":1488465000,"date":"2017-03-02","index":7808,"close":42.89,"high":42.93,"low":42.63,"open":42.83,"volume":9431600},{"timestamp":1488551400,"date":"2017-03-03","index":7809,"close":42.69,"high":42.89,"low":42.59,"open":42.77,"volume":8917100},{"timestamp":1488810600,"date":"2017-03-06","index":7810,"close":42.57,"high":42.74,"low":42.3,"open":42.46,"volume":9196000},{"timestamp":1488897000,"date":"2017-03-07","index":7811,"close":42.6,"high":42.75,"low":42.52,"open":42.58,"volume":9492900},{"timestamp":1488983400,"date":"2017-03-08","index":7812,"close":42.61,"high":42.79,"low":42.51,"open":42.68,"volume":9217100},{"timestamp":1489069800,"date":"2017-03-09","index":7813,"close":42.44,"high":42.63,"low":42.25,"open":42.63,"volume":10308400},{"timestamp":1489156200,"date":"2017-03-10","index":7814,"close":42.68,"high":42.69,"low":42.35,"open":42.62,"volume":12244500},{"timestamp":1489411800,"date":"2017-03-13","index":7815,"close":42.58,"high":42.78,"low":42.53,"open":42.75,"volume":12440800},{"timestamp":1489498200,"date":"2017-03-14","index":7816,"close":42.79,"high":42.84,"low":42.41,"open":42.58,"volume":10291000},{"timestamp":1489584600,"date":"2017-03-15","index":7817,"close":43.05,"high":43.2,"low":42.64,"open":42.9,"volume":18393200}],"post":[{"timestamp":1489671000,"date":"2017-03-16","index":7818,"close":45.73,"high":46.99,"low":45.65,"open":46.39,"volume":67535400},{"timestamp":1489757400,"date":"2017-03-17","index":7819,"close":45.66,"high":45.98,"low":45.11,"open":45.25,"volume":31688700},{"timestamp":1490016600,"date":"2017-03-20","index":7820,"close":45.23,"high":45.95,"low":45.16,"open":45.67,"volume":21452600},{"timestamp":1490103000,"date":"2017-03-21","index":7821,"close":44.84,"high":45.4,"low":44.71,"open":45.31,"volume":21974500},{"timestamp":1490189400,"date":"2017-03-22","index":7822,"close":44.79,"high":45.45,"low":44.63,"open":45.13,"volume":14339700},{"timestamp":1490275800,"date":"2017-03-23","index":7823,"close":44.95,"high":45.06,"low":44.67,"open":44.68,"volume":16190500},{"timestamp":1490362200,"date":"2017-03-24","index":7824,"close":44.65,"high":45.09,"low":44.58,"open":44.92,"volume":13110200},{"timestamp":1490621400,"date":"2017-03-27","index":7825,"close":44.84,"high":44.93,"low":44.36,"open":44.51,"volume":8933100},{"timestamp":1490707800,"date":"2017-03-28","index":7826,"close":44.69,"high":45.03,"low":44.66,"open":44.83,"volume":14008800},{"timestamp":1490794200,"date":"2017-03-29","index":7827,"close":44.52,"high":44.73,"low":44.47,"open":44.52,"volume":10636200},{"timestamp":1490880600,"date":"2017-03-30","index":7828,"close":44.68,"high":44.75,"low":44.37,"open":44.45,"volume":7792500}]},{"date":"2016-12-15","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1480602600,"date":"2016-12-01","index":7747,"close":38.7,"high":40.18,"low":38.46,"open":40.11,"volume":22740200},{"timestamp":1480689000,"date":"2016-12-02","index":7748,"close":38.5,"high":38.83,"low":37.64,"open":38.46,"volume":19120300},{"timestamp":1480948200,"date":"2016-12-05","index":7749,"close":38.97,"high":39.11,"low":38.54,"open":38.6,"volume":13681500},{"timestamp":1481034600,"date":"2016-12-06","index":7750,"close":39.47,"high":39.48,"low":38.88,"open":39.01,"volume":13524700},{"timestamp":1481121000,"date":"2016-12-07","index":7751,"close":40.32,"high":40.37,"low":39.49,"open":39.5,"volume":15170600},{"timestamp":1481207400,"date":"2016-12-08","index":7752,"close":40.35,"high":40.49,"low":40.08,"open":40.32,"volume":10109700},{"timestamp":1481293800,"date":"2016-12-09","index":7753,"close":40.52,"high":40.77,"low":40.28,"open":40.41,"volume":11219100},{"timestamp":1481553000,"date":"2016-12-12","index":7754,"close":40.51,"high":40.7,"low":40.35,"open":40.35,"volume":10891400},{"timestamp":1481639400,"date":"2016-12-13","index":7755,"close":40.76,"high":41,"low":40.47,"open":40.47,"volume":12493100},{"timestamp":1481725800,"date":"2016-12-14","index":7756,"close":40.88,"high":41.09,"low":40.62,"open":40.87,"volume":25102400},{"timestamp":1481812200,"date":"2016-12-15","index":7757,"close":40.86,"high":41.14,"low":40.74,"open":40.95,"volume":17783500}],"post":[{"timestamp":1481898600,"date":"2016-12-16","index":7758,"close":39.1,"high":40.22,"low":38.76,"open":40.22,"volume":46224200},{"timestamp":1482157800,"date":"2016-12-19","index":7759,"close":38.9,"high":39.19,"low":38.59,"open":39.03,"volume":15135100},{"timestamp":1482244200,"date":"2016-12-20","index":7760,"close":39,"high":39.11,"low":38.8,"open":38.96,"volume":14006400},{"timestamp":1482330600,"date":"2016-12-21","index":7761,"close":38.83,"high":39.06,"low":38.61,"open":39.06,"volume":11966400},{"timestamp":1482417000,"date":"2016-12-22","index":7762,"close":38.96,"high":39.24,"low":38.6,"open":38.93,"volume":11226300},{"timestamp":1482503400,"date":"2016-12-23","index":7763,"close":38.78,"high":39.02,"low":38.63,"open":38.79,"volume":8143600},{"timestamp":1482849000,"date":"2016-12-27","index":7764,"close":38.82,"high":39.04,"low":38.76,"open":38.77,"volume":5073700},{"timestamp":1482935400,"date":"2016-12-28","index":7765,"close":38.68,"high":38.92,"low":38.63,"open":38.87,"volume":8264100},{"timestamp":1483021800,"date":"2016-12-29","index":7766,"close":38.69,"high":38.84,"low":38.61,"open":38.61,"volume":5711800},{"timestamp":1483108200,"date":"2016-12-30","index":7767,"close":38.45,"high":38.86,"low":38.34,"open":38.75,"volume":10820200},{"timestamp":1483453800,"date":"2017-01-03","index":7768,"close":38.55,"high":38.69,"low":38.3,"open":38.45,"volume":11051300}]},{"date":"2016-09-15","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1472650200,"date":"2016-08-31","index":7683,"close":41.22,"high":41.32,"low":41.09,"open":41.27,"volume":9694700},{"timestamp":1472736600,"date":"2016-09-01","index":7684,"close":41.16,"high":41.26,"low":40.78,"open":40.98,"volume":10652500},{"timestamp":1472823000,"date":"2016-09-02","index":7685,"close":41.25,"high":41.42,"low":41.03,"open":41.26,"volume":9020200},{"timestamp":1473168600,"date":"2016-09-06","index":7686,"close":41.25,"high":41.37,"low":41.07,"open":41.37,"volume":8308300},{"timestamp":1473255000,"date":"2016-09-07","index":7687,"close":41.25,"high":41.31,"low":40.95,"open":41.14,"volume":10415300},{"timestamp":1473341400,"date":"2016-09-08","index":7688,"close":40.72,"high":41,"low":40.6,"open":40.93,"volume":16732100},{"timestamp":1473427800,"date":"2016-09-09","index":7689,"close":40.03,"high":40.74,"low":40.03,"open":40.33,"volume":14477500},{"timestamp":1473687000,"date":"2016-09-12","index":7690,"close":40.68,"high":40.75,"low":39.68,"open":39.96,"volume":14927200},{"timestamp":1473773400,"date":"2016-09-13","index":7691,"close":40.18,"high":40.53,"low":39.97,"open":40.37,"volume":13395200},{"timestamp":1473859800,"date":"2016-09-14","index":7692,"close":40.25,"high":40.56,"low":40.02,"open":40.02,"volume":11626900},{"timestamp":1473946200,"date":"2016-09-15","index":7693,"close":40.86,"high":41.03,"low":40.09,"open":40.18,"volume":18403700}],"post":[{"timestamp":1474032600,"date":"2016-09-16","index":7694,"close":38.92,"high":39.95,"low":38.71,"open":39.61,"volume":50703500},{"timestamp":1474291800,"date":"2016-09-19","index":7695,"close":39.23,"high":39.55,"low":39.05,"open":39.13,"volume":19801900},{"timestamp":1474378200,"date":"2016-09-20","index":7696,"close":39.07,"high":39.6,"low":39.06,"open":39.55,"volume":12121300},{"timestamp":1474464600,"date":"2016-09-21","index":7697,"close":39.51,"high":39.58,"low":39.19,"open":39.19,"volume":10994000},{"timestamp":1474551000,"date":"2016-09-22","index":7698,"close":39.51,"high":39.8,"low":39.48,"open":39.68,"volume":9679300},{"timestamp":1474637400,"date":"2016-09-23","index":7699,"close":39.23,"high":39.42,"low":39.03,"open":39.39,"volume":14017300},{"timestamp":1474896600,"date":"2016-09-26","index":7700,"close":39.03,"high":39.1,"low":38.76,"open":39,"volume":9840900},{"timestamp":1474983000,"date":"2016-09-27","index":7701,"close":39.3,"high":39.49,"low":38.86,"open":38.9,"volume":10644600},{"timestamp":1475069400,"date":"2016-09-28","index":7702,"close":39.44,"high":39.5,"low":39.16,"open":39.23,"volume":8103500},{"timestamp":1475155800,"date":"2016-09-29","index":7703,"close":39.12,"high":39.62,"low":39.08,"open":39.25,"volume":8795200},{"timestamp":1475242200,"date":"2016-09-30","index":7704,"close":39.28,"high":39.44,"low":39.09,"open":39.25,"volume":12861900}]},{"date":"2016-06-16","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1464874200,"date":"2016-06-02","index":7620,"close":38.66,"high":39.05,"low":38.08,"open":38.7,"volume":51063400},{"timestamp":1464960600,"date":"2016-06-03","index":7621,"close":39.1,"high":39.21,"low":38.69,"open":38.74,"volume":20740000},{"timestamp":1465219800,"date":"2016-06-06","index":7622,"close":39.44,"high":39.64,"low":39.12,"open":39.19,"volume":16116900},{"timestamp":1465306200,"date":"2016-06-07","index":7623,"close":39.13,"high":39.74,"low":39.05,"open":39.55,"volume":20009500},{"timestamp":1465392600,"date":"2016-06-08","index":7624,"close":39.28,"high":39.34,"low":38.9,"open":39.16,"volume":11671000},{"timestamp":1465479000,"date":"2016-06-09","index":7625,"close":39.05,"high":39.21,"low":38.75,"open":39.19,"volume":12316100},{"timestamp":1465565400,"date":"2016-06-10","index":7626,"close":38.74,"high":38.99,"low":38.61,"open":38.78,"volume":10441700},{"timestamp":1465824600,"date":"2016-06-13","index":7627,"close":38.62,"high":38.89,"low":38.38,"open":38.5,"volume":13036300},{"timestamp":1465911000,"date":"2016-06-14","index":7628,"close":38.83,"high":38.98,"low":38.57,"open":38.63,"volume":12092200},{"timestamp":1465997400,"date":"2016-06-15","index":7629,"close":38.44,"high":38.92,"low":38.41,"open":38.8,"volume":14476100},{"timestamp":1466083800,"date":"2016-06-16","index":7630,"close":38.64,"high":38.8,"low":38.08,"open":38.36,"volume":17916500}],"post":[{"timestamp":1466170200,"date":"2016-06-17","index":7631,"close":39.68,"high":39.96,"low":38.92,"open":39.49,"volume":34512400},{"timestamp":1466429400,"date":"2016-06-20","index":7632,"close":39.73,"high":40.35,"low":39.7,"open":39.9,"volume":17149200},{"timestamp":1466515800,"date":"2016-06-21","index":7633,"close":39.99,"high":40.12,"low":39.75,"open":39.93,"volume":20111100},{"timestamp":1466602200,"date":"2016-06-22","index":7634,"close":40.01,"high":40.34,"low":39.87,"open":40.15,"volume":12643400},{"timestamp":1466688600,"date":"2016-06-23","index":7635,"close":40.83,"high":40.87,"low":40.26,"open":40.4,"volume":15430000},{"timestamp":1466775000,"date":"2016-06-24","index":7636,"close":39.23,"high":39.89,"low":39.02,"open":39.38,"volume":44204500},{"timestamp":1467034200,"date":"2016-06-27","index":7637,"close":38.48,"high":38.88,"low":38.18,"open":38.87,"volume":22506100},{"timestamp":1467120600,"date":"2016-06-28","index":7638,"close":39.13,"high":39.19,"low":38.58,"open":38.72,"volume":14750900},{"timestamp":1467207000,"date":"2016-06-29","index":7639,"close":40.55,"high":40.7,"low":39.49,"open":39.76,"volume":23009700},{"timestamp":1467293400,"date":"2016-06-30","index":7640,"close":40.93,"high":41.16,"low":40.47,"open":40.48,"volume":20100900},{"timestamp":1467379800,"date":"2016-07-01","index":7641,"close":40.86,"high":41.05,"low":40.69,"open":40.78,"volume":11381600}]},{"date":"2016-03-15","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1456842600,"date":"2016-03-01","index":7555,"close":37.99,"high":37.99,"low":37.04,"open":37.15,"volume":13030800},{"timestamp":1456929000,"date":"2016-03-02","index":7556,"close":37.76,"high":37.89,"low":37.43,"open":37.76,"volume":12791200},{"timestamp":1457015400,"date":"2016-03-03","index":7557,"close":37.89,"high":37.91,"low":37.4,"open":37.61,"volume":8832200},{"timestamp":1457101800,"date":"2016-03-04","index":7558,"close":37.89,"high":38.16,"low":37.77,"open":38,"volume":10638400},{"timestamp":1457361000,"date":"2016-03-07","index":7559,"close":38.36,"high":38.45,"low":37.52,"open":37.54,"volume":13011000},{"timestamp":1457447400,"date":"2016-03-08","index":7560,"close":38.15,"high":38.45,"low":37.94,"open":38.11,"volume":12384400},{"timestamp":1457533800,"date":"2016-03-09","index":7561,"close":38.48,"high":38.61,"low":38.12,"open":38.43,"volume":16786500},{"timestamp":1457620200,"date":"2016-03-10","index":7562,"close":38.05,"high":38.77,"low":37.51,"open":38.77,"volume":17620600},{"timestamp":1457706600,"date":"2016-03-11","index":7563,"close":38.95,"high":38.97,"low":38.28,"open":38.45,"volume":13143300},{"timestamp":1457962200,"date":"2016-03-14","index":7564,"close":38.7,"high":38.94,"low":38.55,"open":38.91,"volume":14704500},{"timestamp":1458048600,"date":"2016-03-15","index":7565,"close":38.74,"high":38.87,"low":38.13,"open":38.35,"volume":17502900}],"post":[{"timestamp":1458135000,"date":"2016-03-16","index":7566,"close":40.22,"high":40.95,"low":39.53,"open":39.55,"volume":49082300},{"timestamp":1458221400,"date":"2016-03-17","index":7567,"close":40.61,"high":40.96,"low":40.07,"open":40.15,"volume":22163500},{"timestamp":1458307800,"date":"2016-03-18","index":7568,"close":41.48,"high":41.49,"low":40.65,"open":40.87,"volume":34354000},{"timestamp":1458567000,"date":"2016-03-21","index":7569,"close":41.61,"high":42,"low":41.37,"open":41.42,"volume":17275100},{"timestamp":1458653400,"date":"2016-03-22","index":7570,"close":41.38,"high":41.75,"low":41.19,"open":41.32,"volume":11970500},{"timestamp":1458739800,"date":"2016-03-23","index":7571,"close":40.75,"high":41.35,"low":40.57,"open":41.3,"volume":13666800},{"timestamp":1458826200,"date":"2016-03-24","index":7572,"close":40.97,"high":41.07,"low":40.34,"open":40.6,"volume":11956200},{"timestamp":1459171800,"date":"2016-03-28","index":7573,"close":40.62,"high":41.11,"low":40.56,"open":41.11,"volume":14647000},{"timestamp":1459258200,"date":"2016-03-29","index":7574,"close":40.7,"high":40.8,"low":40.37,"open":40.41,"volume":15159200},{"timestamp":1459344600,"date":"2016-03-30","index":7575,"close":40.97,"high":41.11,"low":40.85,"open":40.96,"volume":9803600},{"timestamp":1459431000,"date":"2016-03-31","index":7576,"close":40.91,"high":41.24,"low":40.8,"open":41.13,"volume":10196500}]},{"date":"2015-12-16","estimated":0.6,"reported":0.63,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":7495,"close":38.7,"high":39.39,"low":38.65,"open":39.15,"volume":13694200},{"timestamp":1449153000,"date":"2015-12-03","index":7496,"close":37.81,"high":38.96,"low":37.75,"open":38.96,"volume":20322500},{"timestamp":1449239400,"date":"2015-12-04","index":7497,"close":39.16,"high":39.24,"low":37.88,"open":38.02,"volume":18206600},{"timestamp":1449498600,"date":"2015-12-07","index":7498,"close":38.82,"high":39.24,"low":38.5,"open":39.16,"volume":13798500},{"timestamp":1449585000,"date":"2015-12-08","index":7499,"close":38.73,"high":38.87,"low":38.26,"open":38.29,"volume":15219700},{"timestamp":1449671400,"date":"2015-12-09","index":7500,"close":38.58,"high":39.35,"low":38.33,"open":38.63,"volume":17516100},{"timestamp":1449757800,"date":"2015-12-10","index":7501,"close":38.19,"high":38.82,"low":38.11,"open":38.61,"volume":18358300},{"timestamp":1449844200,"date":"2015-12-11","index":7502,"close":37.21,"high":37.85,"low":37.03,"open":37.62,"volume":20346800},{"timestamp":1450103400,"date":"2015-12-14","index":7503,"close":37.65,"high":37.68,"low":36.85,"open":37.15,"volume":20142700},{"timestamp":1450189800,"date":"2015-12-15","index":7504,"close":38.21,"high":38.53,"low":37.95,"open":38.1,"volume":19262900},{"timestamp":1450276200,"date":"2015-12-16","index":7505,"close":38.91,"high":39.14,"low":38.35,"open":38.67,"volume":23478000}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":7506,"close":36.93,"high":38.2,"low":36.54,"open":38.09,"volume":42879900},{"timestamp":1450449000,"date":"2015-12-18","index":7507,"close":36.35,"high":37.08,"low":36.31,"open":36.89,"volume":28726800},{"timestamp":1450708200,"date":"2015-12-21","index":7508,"close":36.42,"high":36.84,"low":36.1,"open":36.72,"volume":15042300},{"timestamp":1450794600,"date":"2015-12-22","index":7509,"close":36.59,"high":36.71,"low":36.25,"open":36.39,"volume":13924800},{"timestamp":1450881000,"date":"2015-12-23","index":7510,"close":36.93,"high":37.22,"low":36.65,"open":36.66,"volume":12832300},{"timestamp":1450967400,"date":"2015-12-24","index":7511,"close":37.01,"high":37.23,"low":36.73,"open":36.73,"volume":4953900},{"timestamp":1451313000,"date":"2015-12-28","index":7512,"close":36.79,"high":36.86,"low":36.47,"open":36.83,"volume":10921900},{"timestamp":1451399400,"date":"2015-12-29","index":7513,"close":37.04,"high":37.21,"low":36.98,"open":37.02,"volume":10708600},{"timestamp":1451485800,"date":"2015-12-30","index":7514,"close":36.92,"high":37.16,"low":36.83,"open":37.08,"volume":9585600},{"timestamp":1451572200,"date":"2015-12-31","index":7515,"close":36.53,"high":36.95,"low":36.43,"open":36.84,"volume":10332400},{"timestamp":1451917800,"date":"2016-01-04","index":7516,"close":35.75,"high":36.01,"low":35.36,"open":36.01,"volume":18784400}]},{"date":"2015-09-16","estimated":0.52,"reported":0.53,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":7431,"close":36.01,"high":36.55,"low":35.89,"open":36.33,"volume":19948700},{"timestamp":1441200600,"date":"2015-09-02","index":7432,"close":36.75,"high":36.75,"low":36.11,"open":36.37,"volume":15049300},{"timestamp":1441287000,"date":"2015-09-03","index":7433,"close":36.9,"high":37.27,"low":36.77,"open":36.81,"volume":11787800},{"timestamp":1441373400,"date":"2015-09-04","index":7434,"close":36.27,"high":36.68,"low":36.09,"open":36.35,"volume":13147900},{"timestamp":1441719000,"date":"2015-09-08","index":7435,"close":37.68,"high":37.82,"low":36.73,"open":36.73,"volume":18949600},{"timestamp":1441805400,"date":"2015-09-09","index":7436,"close":37.09,"high":38.18,"low":37.01,"open":37.9,"volume":14710200},{"timestamp":1441891800,"date":"2015-09-10","index":7437,"close":37.61,"high":37.94,"low":37.03,"open":37.03,"volume":16930600},{"timestamp":1441978200,"date":"2015-09-11","index":7438,"close":37.92,"high":37.96,"low":37.4,"open":37.45,"volume":12948600},{"timestamp":1442237400,"date":"2015-09-14","index":7439,"close":37.56,"high":37.94,"low":37.37,"open":37.81,"volume":15021500},{"timestamp":1442323800,"date":"2015-09-15","index":7440,"close":37.99,"high":38.18,"low":37.4,"open":37.77,"volume":14877900},{"timestamp":1442410200,"date":"2015-09-16","index":7441,"close":38.27,"high":38.52,"low":37.93,"open":38.26,"volume":19574000}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":7442,"close":36.74,"high":38.27,"low":36.5,"open":38.27,"volume":37299000},{"timestamp":1442583000,"date":"2015-09-18","index":7443,"close":36.38,"high":36.98,"low":36.26,"open":36.29,"volume":34919800},{"timestamp":1442842200,"date":"2015-09-21","index":7444,"close":36.83,"high":37.06,"low":36.42,"open":36.6,"volume":14964400},{"timestamp":1442928600,"date":"2015-09-22","index":7445,"close":36.19,"high":36.49,"low":35.97,"open":36.34,"volume":19979700},{"timestamp":1443015000,"date":"2015-09-23","index":7446,"close":35.99,"high":36.22,"low":35.83,"open":36.19,"volume":16991600},{"timestamp":1443101400,"date":"2015-09-24","index":7447,"close":36.06,"high":36.23,"low":35.39,"open":35.85,"volume":18059500},{"timestamp":1443187800,"date":"2015-09-25","index":7448,"close":36.05,"high":36.32,"low":35.91,"open":36.2,"volume":19387000},{"timestamp":1443447000,"date":"2015-09-28","index":7449,"close":35.44,"high":36.14,"low":35.4,"open":35.72,"volume":21742700},{"timestamp":1443533400,"date":"2015-09-29","index":7450,"close":35.51,"high":35.66,"low":35.24,"open":35.31,"volume":19785900},{"timestamp":1443619800,"date":"2015-09-30","index":7451,"close":36.12,"high":36.19,"low":35.78,"open":35.89,"volume":16215000},{"timestamp":1443706200,"date":"2015-10-01","index":7452,"close":36.24,"high":36.42,"low":35.85,"open":36.23,"volume":18331300}]},{"date":"2015-06-17","estimated":0.86,"reported":0.78,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":7368,"close":43.97,"high":44.09,"low":43.59,"open":43.74,"volume":9220900},{"timestamp":1433424600,"date":"2015-06-04","index":7369,"close":43.77,"high":44.11,"low":43.51,"open":43.74,"volume":13783100},{"timestamp":1433511000,"date":"2015-06-05","index":7370,"close":43.81,"high":44.02,"low":43.49,"open":43.83,"volume":12850700},{"timestamp":1433770200,"date":"2015-06-08","index":7371,"close":43.1,"high":43.89,"low":43.08,"open":43.81,"volume":9112200},{"timestamp":1433856600,"date":"2015-06-09","index":7372,"close":43.07,"high":43.37,"low":42.82,"open":43.35,"volume":7634200},{"timestamp":1433943000,"date":"2015-06-10","index":7373,"close":43.94,"high":44.05,"low":43.06,"open":43.28,"volume":15518400},{"timestamp":1434029400,"date":"2015-06-11","index":7374,"close":44.28,"high":44.42,"low":44.03,"open":44.17,"volume":12519300},{"timestamp":1434115800,"date":"2015-06-12","index":7375,"close":44.34,"high":44.39,"low":43.9,"open":43.98,"volume":11742300},{"timestamp":1434375000,"date":"2015-06-15","index":7376,"close":43.72,"high":43.99,"low":43.41,"open":43.9,"volume":16727800},{"timestamp":1434461400,"date":"2015-06-16","index":7377,"close":44.64,"high":44.88,"low":43.76,"open":43.91,"volume":18271600},{"timestamp":1434547800,"date":"2015-06-17","index":7378,"close":44.91,"high":45.24,"low":44.37,"open":44.86,"volume":27080800}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":7379,"close":42.74,"high":42.98,"low":40.97,"open":41.91,"volume":79138400},{"timestamp":1434720600,"date":"2015-06-19","index":7380,"close":41.59,"high":43.1,"low":41.56,"open":42.9,"volume":37430200},{"timestamp":1434979800,"date":"2015-06-22","index":7381,"close":41.49,"high":41.96,"low":41.45,"open":41.8,"volume":22368300},{"timestamp":1435066200,"date":"2015-06-23","index":7382,"close":41.71,"high":42.06,"low":41.48,"open":41.94,"volume":17394300},{"timestamp":1435152600,"date":"2015-06-24","index":7383,"close":41.2,"high":41.77,"low":41.2,"open":41.54,"volume":17768200},{"timestamp":1435239000,"date":"2015-06-25","index":7384,"close":41.06,"high":41.47,"low":41.06,"open":41.24,"volume":13587200},{"timestamp":1435325400,"date":"2015-06-26","index":7385,"close":40.99,"high":41.37,"low":40.97,"open":41.1,"volume":39687300},{"timestamp":1435584600,"date":"2015-06-29","index":7386,"close":40.42,"high":40.9,"low":40.38,"open":40.63,"volume":18195500},{"timestamp":1435671000,"date":"2015-06-30","index":7387,"close":40.3,"high":40.75,"low":40.11,"open":40.6,"volume":16691500},{"timestamp":1435757400,"date":"2015-07-01","index":7388,"close":40.24,"high":40.7,"low":39.93,"open":40.61,"volume":13948600},{"timestamp":1435843800,"date":"2015-07-02","index":7389,"close":40.36,"high":40.42,"low":40.15,"open":40.38,"volume":11644100}]},{"date":"2015-03-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1425393000,"date":"2015-03-03","index":7304,"close":43.38,"high":43.88,"low":43.17,"open":43.83,"volume":10058700},{"timestamp":1425479400,"date":"2015-03-04","index":7305,"close":43.61,"high":43.66,"low":42.82,"open":43.2,"volume":14697600},{"timestamp":1425565800,"date":"2015-03-05","index":7306,"close":43.8,"high":43.89,"low":43.26,"open":43.66,"volume":10983500},{"timestamp":1425652200,"date":"2015-03-06","index":7307,"close":42.38,"high":43.61,"low":42.3,"open":43.61,"volume":15086600},{"timestamp":1425907800,"date":"2015-03-09","index":7308,"close":42.69,"high":42.79,"low":42.19,"open":42.25,"volume":11474200},{"timestamp":1425994200,"date":"2015-03-10","index":7309,"close":41.82,"high":42.55,"low":41.78,"open":42.24,"volume":13960700},{"timestamp":1426080600,"date":"2015-03-11","index":7310,"close":41.47,"high":42.16,"low":41.41,"open":41.93,"volume":11108800},{"timestamp":1426167000,"date":"2015-03-12","index":7311,"close":41.62,"high":41.76,"low":41.26,"open":41.46,"volume":13716700},{"timestamp":1426253400,"date":"2015-03-13","index":7312,"close":42.38,"high":42.47,"low":41.51,"open":41.54,"volume":18405400},{"timestamp":1426512600,"date":"2015-03-16","index":7313,"close":43.41,"high":43.53,"low":42.74,"open":42.82,"volume":17423200},{"timestamp":1426599000,"date":"2015-03-17","index":7314,"close":42.87,"high":43.34,"low":42.86,"open":43.11,"volume":21509000}],"post":[{"timestamp":1426685400,"date":"2015-03-18","index":7315,"close":44.13,"high":44.94,"low":43.35,"open":44.3,"volume":37900300},{"timestamp":1426771800,"date":"2015-03-19","index":7316,"close":44.16,"high":44.49,"low":44,"open":44,"volume":15729600},{"timestamp":1426858200,"date":"2015-03-20","index":7317,"close":44.41,"high":44.73,"low":44.06,"open":44.13,"volume":20724700},{"timestamp":1427117400,"date":"2015-03-23","index":7318,"close":44.25,"high":44.62,"low":44.16,"open":44.34,"volume":10749200},{"timestamp":1427203800,"date":"2015-03-24","index":7319,"close":43.71,"high":44.5,"low":43.71,"open":44.33,"volume":14913400},{"timestamp":1427290200,"date":"2015-03-25","index":7320,"close":42.93,"high":43.75,"low":42.93,"open":43.68,"volume":17491000},{"timestamp":1427376600,"date":"2015-03-26","index":7321,"close":42.99,"high":43.23,"low":42.46,"open":42.78,"volume":14065600},{"timestamp":1427463000,"date":"2015-03-27","index":7322,"close":42.64,"high":43.12,"low":42.42,"open":42.93,"volume":18030800},{"timestamp":1427722200,"date":"2015-03-30","index":7323,"close":43.44,"high":43.63,"low":43.12,"open":43.23,"volume":12730100},{"timestamp":1427808600,"date":"2015-03-31","index":7324,"close":43.15,"high":43.57,"low":43.13,"open":43.31,"volume":13264200},{"timestamp":1427895000,"date":"2015-04-01","index":7325,"close":42.94,"high":43.12,"low":42.72,"open":42.99,"volume":12050900}]},{"date":"2014-12-17","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":7244,"close":42.06,"high":42.14,"low":41.64,"open":41.94,"volume":10326000},{"timestamp":1417703400,"date":"2014-12-04","index":7245,"close":41.89,"high":42.12,"low":41.49,"open":42.12,"volume":9177100},{"timestamp":1417789800,"date":"2014-12-05","index":7246,"close":41.93,"high":42.02,"low":41.59,"open":42.02,"volume":8925300},{"timestamp":1418049000,"date":"2014-12-08","index":7247,"close":41.37,"high":42.03,"low":41.33,"open":41.91,"volume":12766500},{"timestamp":1418135400,"date":"2014-12-09","index":7248,"close":41.87,"high":41.93,"low":40.89,"open":40.98,"volume":13897500},{"timestamp":1418221800,"date":"2014-12-10","index":7249,"close":40.92,"high":41.81,"low":40.88,"open":41.7,"volume":12547600},{"timestamp":1418308200,"date":"2014-12-11","index":7250,"close":40.76,"high":41.64,"low":40.71,"open":41.12,"volume":12395800},{"timestamp":1418394600,"date":"2014-12-12","index":7251,"close":39.95,"high":40.78,"low":39.92,"open":40.24,"volume":14108200},{"timestamp":1418653800,"date":"2014-12-15","index":7252,"close":41.11,"high":41.65,"low":40.77,"open":41.21,"volume":22343100},{"timestamp":1418740200,"date":"2014-12-16","index":7253,"close":40.63,"high":41.36,"low":40.61,"open":40.89,"volume":16424500},{"timestamp":1418826600,"date":"2014-12-17","index":7254,"close":41.16,"high":41.63,"low":40.68,"open":41.06,"volume":18151000}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":7255,"close":45.35,"high":45.37,"low":43.57,"open":43.83,"volume":54495600},{"timestamp":1418999400,"date":"2014-12-19","index":7256,"close":46,"high":46.15,"low":44.98,"open":45.1,"volume":41782200},{"timestamp":1419258600,"date":"2014-12-22","index":7257,"close":45.65,"high":46.05,"low":45.41,"open":45.57,"volume":21264400},{"timestamp":1419345000,"date":"2014-12-23","index":7258,"close":46.01,"high":46.5,"low":45.46,"open":45.53,"volume":14042400},{"timestamp":1419431400,"date":"2014-12-24","index":7259,"close":46.23,"high":46.71,"low":46.15,"open":46.36,"volume":10238200},{"timestamp":1419604200,"date":"2014-12-26","index":7260,"close":46.1,"high":46.5,"low":46.07,"open":46.19,"volume":6901500},{"timestamp":1419863400,"date":"2014-12-29","index":7261,"close":45.61,"high":46.09,"low":45.6,"open":46.02,"volume":9701400},{"timestamp":1419949800,"date":"2014-12-30","index":7262,"close":45.34,"high":45.66,"low":45.29,"open":45.55,"volume":9968400},{"timestamp":1420036200,"date":"2014-12-31","index":7263,"close":44.97,"high":45.56,"low":44.97,"open":45.45,"volume":13269200},{"timestamp":1420209000,"date":"2015-01-02","index":7264,"close":44.33,"high":45.19,"low":43.97,"open":45.02,"volume":15070200},{"timestamp":1420468200,"date":"2015-01-05","index":7265,"close":43.59,"high":44.25,"low":43.58,"open":44.16,"volume":18369400}]},{"date":"2014-09-18","estimated":0.64,"reported":0.62,"pre":[{"timestamp":1409837400,"date":"2014-09-04","index":7181,"close":41.55,"high":42.09,"low":41.37,"open":41.89,"volume":12248100},{"timestamp":1409923800,"date":"2014-09-05","index":7182,"close":41.27,"high":41.76,"low":41.26,"open":41.61,"volume":15155600},{"timestamp":1410183000,"date":"2014-09-08","index":7183,"close":40.64,"high":41.18,"low":40.27,"open":41.01,"volume":19658500},{"timestamp":1410269400,"date":"2014-09-09","index":7184,"close":40.71,"high":40.91,"low":40.43,"open":40.51,"volume":14044100},{"timestamp":1410355800,"date":"2014-09-10","index":7185,"close":40.71,"high":40.81,"low":40.57,"open":40.7,"volume":9134500},{"timestamp":1410442200,"date":"2014-09-11","index":7186,"close":40.68,"high":40.69,"low":40.2,"open":40.25,"volume":12389100},{"timestamp":1410528600,"date":"2014-09-12","index":7187,"close":40.5,"high":40.74,"low":40.4,"open":40.74,"volume":11912300},{"timestamp":1410787800,"date":"2014-09-15","index":7188,"close":40.66,"high":40.77,"low":40.21,"open":40.5,"volume":14018100},{"timestamp":1410874200,"date":"2014-09-16","index":7189,"close":41.19,"high":41.33,"low":40.5,"open":40.81,"volume":13220100},{"timestamp":1410960600,"date":"2014-09-17","index":7190,"close":41.14,"high":41.33,"low":40.77,"open":41.19,"volume":14083300},{"timestamp":1411047000,"date":"2014-09-18","index":7191,"close":41.55,"high":41.77,"low":41.2,"open":41.35,"volume":26454500}],"post":[{"timestamp":1411133400,"date":"2014-09-19","index":7192,"close":39.8,"high":40.66,"low":39.28,"open":40.58,"volume":86679100},{"timestamp":1411392600,"date":"2014-09-22","index":7193,"close":39.58,"high":39.74,"low":39.24,"open":39.68,"volume":24572600},{"timestamp":1411479000,"date":"2014-09-23","index":7194,"close":38.83,"high":39.59,"low":38.8,"open":39.5,"volume":34353300},{"timestamp":1411565400,"date":"2014-09-24","index":7195,"close":39.42,"high":39.56,"low":38.57,"open":38.77,"volume":18937000},{"timestamp":1411651800,"date":"2014-09-25","index":7196,"close":38.76,"high":39.35,"low":38.65,"open":39.35,"volume":13287800},{"timestamp":1411738200,"date":"2014-09-26","index":7197,"close":38.95,"high":39.01,"low":38.52,"open":38.77,"volume":16006400},{"timestamp":1411997400,"date":"2014-09-29","index":7198,"close":38.44,"high":38.63,"low":38.27,"open":38.57,"volume":16586000},{"timestamp":1412083800,"date":"2014-09-30","index":7199,"close":38.28,"high":38.57,"low":38.14,"open":38.46,"volume":21143300},{"timestamp":1412170200,"date":"2014-10-01","index":7200,"close":38.09,"high":38.41,"low":37.95,"open":38.32,"volume":17452400},{"timestamp":1412256600,"date":"2014-10-02","index":7201,"close":38.27,"high":38.55,"low":37.92,"open":38.15,"volume":14808100},{"timestamp":1412343000,"date":"2014-10-03","index":7202,"close":38.89,"high":39.12,"low":38.4,"open":38.5,"volume":15289500}]},{"date":"2014-06-19","estimated":0.95,"reported":0.92,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":7118,"close":42.1,"high":42.33,"low":41.74,"open":41.85,"volume":10647800},{"timestamp":1402061400,"date":"2014-06-06","index":7119,"close":42.63,"high":42.63,"low":42.25,"open":42.29,"volume":11447800},{"timestamp":1402320600,"date":"2014-06-09","index":7120,"close":42.7,"high":42.81,"low":42.41,"open":42.65,"volume":10307400},{"timestamp":1402407000,"date":"2014-06-10","index":7121,"close":42.66,"high":42.88,"low":42.49,"open":42.57,"volume":13457200},{"timestamp":1402493400,"date":"2014-06-11","index":7122,"close":42.56,"high":42.88,"low":42.36,"open":42.45,"volume":9622700},{"timestamp":1402579800,"date":"2014-06-12","index":7123,"close":42,"high":42.62,"low":41.84,"open":42.53,"volume":11060900},{"timestamp":1402666200,"date":"2014-06-13","index":7124,"close":42.14,"high":42.18,"low":41.71,"open":42.05,"volume":10324600},{"timestamp":1402925400,"date":"2014-06-16","index":7125,"close":42.15,"high":42.23,"low":41.77,"open":42,"volume":8150200},{"timestamp":1403011800,"date":"2014-06-17","index":7126,"close":42.32,"high":42.7,"low":41.98,"open":42.19,"volume":12792400},{"timestamp":1403098200,"date":"2014-06-18","index":7127,"close":42.81,"high":42.86,"low":42.3,"open":42.38,"volume":10307000},{"timestamp":1403184600,"date":"2014-06-19","index":7128,"close":42.51,"high":43.19,"low":42.43,"open":42.93,"volume":27255800}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":7129,"close":40.82,"high":40.94,"low":39.93,"open":40.26,"volume":65103700},{"timestamp":1403530200,"date":"2014-06-23","index":7130,"close":41.1,"high":41.33,"low":40.75,"open":40.93,"volume":16956600},{"timestamp":1403616600,"date":"2014-06-24","index":7131,"close":40.76,"high":41.39,"low":40.66,"open":40.99,"volume":16459200},{"timestamp":1403703000,"date":"2014-06-25","index":7132,"close":40.46,"high":40.84,"low":40.39,"open":40.73,"volume":13889400},{"timestamp":1403789400,"date":"2014-06-26","index":7133,"close":40.15,"high":40.55,"low":39.98,"open":40.55,"volume":16642500},{"timestamp":1403875800,"date":"2014-06-27","index":7134,"close":40.53,"high":40.66,"low":40.03,"open":40.03,"volume":15320500},{"timestamp":1404135000,"date":"2014-06-30","index":7135,"close":40.53,"high":40.82,"low":40.49,"open":40.6,"volume":14098200},{"timestamp":1404221400,"date":"2014-07-01","index":7136,"close":40.77,"high":40.91,"low":40.41,"open":40.41,"volume":13147000},{"timestamp":1404307800,"date":"2014-07-02","index":7137,"close":40.95,"high":41.2,"low":40.77,"open":40.93,"volume":13400200},{"timestamp":1404394200,"date":"2014-07-03","index":7138,"close":41.34,"high":41.36,"low":40.97,"open":40.98,"volume":7863600},{"timestamp":1404739800,"date":"2014-07-07","index":7139,"close":40.89,"high":41.11,"low":40.75,"open":41.01,"volume":11959400}]},{"date":"2014-03-18","estimated":0.7,"reported":0.68,"pre":[{"timestamp":1393943400,"date":"2014-03-04","index":7053,"close":39.41,"high":39.5,"low":39.06,"open":39.14,"volume":13682100},{"timestamp":1394029800,"date":"2014-03-05","index":7054,"close":39.5,"high":39.7,"low":39.3,"open":39.41,"volume":11929200},{"timestamp":1394116200,"date":"2014-03-06","index":7055,"close":39.46,"high":39.85,"low":39.42,"open":39.68,"volume":13081900},{"timestamp":1394202600,"date":"2014-03-07","index":7056,"close":38.83,"high":39.59,"low":38.6,"open":39.57,"volume":13821500},{"timestamp":1394458200,"date":"2014-03-10","index":7057,"close":38.86,"high":38.95,"low":38.65,"open":38.82,"volume":8670300},{"timestamp":1394544600,"date":"2014-03-11","index":7058,"close":38.9,"high":39.02,"low":38.62,"open":39,"volume":12841500},{"timestamp":1394631000,"date":"2014-03-12","index":7059,"close":38.52,"high":38.82,"low":38.28,"open":38.82,"volume":13226200},{"timestamp":1394717400,"date":"2014-03-13","index":7060,"close":37.65,"high":38.66,"low":37.52,"open":38.62,"volume":15361200},{"timestamp":1394803800,"date":"2014-03-14","index":7061,"close":37.6,"high":38,"low":37.5,"open":37.69,"volume":14308300},{"timestamp":1395063000,"date":"2014-03-17","index":7062,"close":38.22,"high":38.48,"low":37.8,"open":37.8,"volume":14981300},{"timestamp":1395149400,"date":"2014-03-18","index":7063,"close":38.84,"high":38.94,"low":38.16,"open":38.37,"volume":29707200}],"post":[{"timestamp":1395235800,"date":"2014-03-19","index":7064,"close":38.55,"high":38.96,"low":37.4,"open":37.8,"volume":45154900},{"timestamp":1395322200,"date":"2014-03-20","index":7065,"close":38.37,"high":38.69,"low":38.01,"open":38.5,"volume":18960200},{"timestamp":1395408600,"date":"2014-03-21","index":7066,"close":37.5,"high":38.85,"low":37.5,"open":38.7,"volume":33897900},{"timestamp":1395667800,"date":"2014-03-24","index":7067,"close":38.18,"high":38.34,"low":37.38,"open":37.49,"volume":22539000},{"timestamp":1395754200,"date":"2014-03-25","index":7068,"close":38.4,"high":38.5,"low":38.1,"open":38.13,"volume":19750600},{"timestamp":1395840600,"date":"2014-03-26","index":7069,"close":39.08,"high":39.46,"low":38.36,"open":38.4,"volume":31357500},{"timestamp":1395927000,"date":"2014-03-27","index":7070,"close":39.24,"high":39.56,"low":38.8,"open":38.99,"volume":26283600},{"timestamp":1396013400,"date":"2014-03-28","index":7071,"close":39.57,"high":39.86,"low":39.19,"open":39.52,"volume":18405100},{"timestamp":1396272600,"date":"2014-03-31","index":7072,"close":40.91,"high":41.43,"low":39.63,"open":39.75,"volume":48340300},{"timestamp":1396359000,"date":"2014-04-01","index":7073,"close":41.49,"high":42,"low":40.96,"open":41.04,"volume":35431800},{"timestamp":1396445400,"date":"2014-04-02","index":7074,"close":41.13,"high":41.62,"low":40.85,"open":41.37,"volume":22754900}]},{"date":"2013-12-18","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":6993,"close":35.07,"high":35.18,"low":34.82,"open":34.9,"volume":20004000},{"timestamp":1386253800,"date":"2013-12-05","index":6994,"close":34.85,"high":35.17,"low":34.82,"open":35.17,"volume":20839500},{"timestamp":1386340200,"date":"2013-12-06","index":6995,"close":35.48,"high":35.51,"low":35.1,"open":35.15,"volume":15995300},{"timestamp":1386599400,"date":"2013-12-09","index":6996,"close":35.6,"high":35.75,"low":35.4,"open":35.48,"volume":16795000},{"timestamp":1386685800,"date":"2013-12-10","index":6997,"close":34.8,"high":35.47,"low":34.77,"open":35.42,"volume":25491700},{"timestamp":1386772200,"date":"2013-12-11","index":6998,"close":34.56,"high":35.06,"low":34.42,"open":34.95,"volume":17184000},{"timestamp":1386858600,"date":"2013-12-12","index":6999,"close":33.6,"high":33.9,"low":33.29,"open":33.85,"volume":30946000},{"timestamp":1386945000,"date":"2013-12-13","index":7000,"close":33.23,"high":33.7,"low":33.22,"open":33.66,"volume":18221200},{"timestamp":1387204200,"date":"2013-12-16","index":7001,"close":33.54,"high":33.88,"low":33.35,"open":33.4,"volume":22756300},{"timestamp":1387290600,"date":"2013-12-17","index":7002,"close":33.63,"high":33.79,"low":33.38,"open":33.63,"volume":21782100},{"timestamp":1387377000,"date":"2013-12-18","index":7003,"close":34.6,"high":34.76,"low":33.7,"open":33.87,"volume":40179900}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":7004,"close":36.6,"high":36.96,"low":35.5,"open":35.52,"volume":62855300},{"timestamp":1387549800,"date":"2013-12-20","index":7005,"close":36.37,"high":36.8,"low":36.37,"open":36.65,"volume":40783000},{"timestamp":1387809000,"date":"2013-12-23","index":7006,"close":36.93,"high":37.02,"low":36.52,"open":36.53,"volume":18002800},{"timestamp":1387895400,"date":"2013-12-24","index":7007,"close":37.32,"high":37.38,"low":36.88,"open":36.96,"volume":9670100},{"timestamp":1388068200,"date":"2013-12-26","index":7008,"close":37.69,"high":37.75,"low":37.3,"open":37.33,"volume":11516900},{"timestamp":1388154600,"date":"2013-12-27","index":7009,"close":37.98,"high":38.22,"low":37.78,"open":37.89,"volume":15373100},{"timestamp":1388413800,"date":"2013-12-30","index":7010,"close":37.99,"high":38.11,"low":37.81,"open":37.95,"volume":11683000},{"timestamp":1388500200,"date":"2013-12-31","index":7011,"close":38.26,"high":38.34,"low":37.88,"open":37.94,"volume":11746400},{"timestamp":1388673000,"date":"2014-01-02","index":7012,"close":37.84,"high":38.03,"low":37.55,"open":37.78,"volume":18162100},{"timestamp":1388759400,"date":"2014-01-03","index":7013,"close":37.62,"high":37.86,"low":37.56,"open":37.65,"volume":11693900},{"timestamp":1389018600,"date":"2014-01-06","index":7014,"close":37.47,"high":37.8,"low":37.42,"open":37.64,"volume":15329400}]},{"date":"2013-09-18","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":6929,"close":32.32,"high":32.49,"low":31.96,"open":32.01,"volume":13040800},{"timestamp":1378387800,"date":"2013-09-05","index":6930,"close":32.26,"high":32.52,"low":32.16,"open":32.38,"volume":11437900},{"timestamp":1378474200,"date":"2013-09-06","index":6931,"close":32.2,"high":32.46,"low":31.85,"open":32.3,"volume":12625400},{"timestamp":1378733400,"date":"2013-09-09","index":6932,"close":32.75,"high":32.89,"low":32.25,"open":32.31,"volume":12400500},{"timestamp":1378819800,"date":"2013-09-10","index":6933,"close":32.86,"high":32.99,"low":32.75,"open":32.8,"volume":15918900},{"timestamp":1378906200,"date":"2013-09-11","index":6934,"close":33.02,"high":33.23,"low":32.74,"open":32.87,"volume":19692300},{"timestamp":1378992600,"date":"2013-09-12","index":6935,"close":32.79,"high":33.11,"low":32.74,"open":33.01,"volume":16250100},{"timestamp":1379079000,"date":"2013-09-13","index":6936,"close":32.46,"high":32.87,"low":32.35,"open":32.84,"volume":17638400},{"timestamp":1379338200,"date":"2013-09-16","index":6937,"close":32.97,"high":33.15,"low":32.78,"open":32.84,"volume":25316900},{"timestamp":1379424600,"date":"2013-09-17","index":6938,"close":33.26,"high":33.43,"low":32.93,"open":32.99,"volume":20282300},{"timestamp":1379511000,"date":"2013-09-18","index":6939,"close":33.87,"high":33.91,"low":33.13,"open":33.21,"volume":39152100}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":6940,"close":33.89,"high":34,"low":33.25,"open":33.64,"volume":63316300},{"timestamp":1379683800,"date":"2013-09-20","index":6941,"close":34.05,"high":34.13,"low":33.67,"open":33.94,"volume":53470400},{"timestamp":1379943000,"date":"2013-09-23","index":6942,"close":33.94,"high":34.34,"low":33.75,"open":33.8,"volume":26293100},{"timestamp":1380029400,"date":"2013-09-24","index":6943,"close":33.64,"high":33.89,"low":33.59,"open":33.83,"volume":18958300},{"timestamp":1380115800,"date":"2013-09-25","index":6944,"close":33.87,"high":34.09,"low":33.7,"open":33.76,"volume":19653100},{"timestamp":1380202200,"date":"2013-09-26","index":6945,"close":33.81,"high":34.26,"low":33.69,"open":33.98,"volume":15621000},{"timestamp":1380288600,"date":"2013-09-27","index":6946,"close":33.78,"high":33.95,"low":33.51,"open":33.63,"volume":14068700},{"timestamp":1380547800,"date":"2013-09-30","index":6947,"close":33.17,"high":33.53,"low":33.04,"open":33.49,"volume":25132600},{"timestamp":1380634200,"date":"2013-10-01","index":6948,"close":33.5,"high":33.55,"low":33.06,"open":33.2,"volume":16300300},{"timestamp":1380720600,"date":"2013-10-02","index":6949,"close":33.68,"high":33.73,"low":33.26,"open":33.31,"volume":19451600},{"timestamp":1380807000,"date":"2013-10-03","index":6950,"close":33.24,"high":33.67,"low":33.08,"open":33.53,"volume":15480100}]},{"date":"2013-06-20","estimated":0.87,"reported":0.87,"pre":[{"timestamp":1370525400,"date":"2013-06-06","index":6867,"close":33.35,"high":33.98,"low":33.13,"open":33.98,"volume":29158700},{"timestamp":1370611800,"date":"2013-06-07","index":6868,"close":33.81,"high":34.03,"low":33.32,"open":33.59,"volume":20548900},{"timestamp":1370871000,"date":"2013-06-10","index":6869,"close":34.05,"high":34.09,"low":33.82,"open":33.98,"volume":16901500},{"timestamp":1370957400,"date":"2013-06-11","index":6870,"close":33.57,"high":34.15,"low":33.49,"open":33.66,"volume":15274500},{"timestamp":1371043800,"date":"2013-06-12","index":6871,"close":33.52,"high":33.87,"low":33.5,"open":33.83,"volume":13731100},{"timestamp":1371130200,"date":"2013-06-13","index":6872,"close":34.25,"high":34.32,"low":33.41,"open":33.47,"volume":15727400},{"timestamp":1371216600,"date":"2013-06-14","index":6873,"close":33.77,"high":34.32,"low":33.7,"open":34.15,"volume":17551400},{"timestamp":1371475800,"date":"2013-06-17","index":6874,"close":34.27,"high":34.63,"low":34,"open":34.03,"volume":19398200},{"timestamp":1371562200,"date":"2013-06-18","index":6875,"close":34.4,"high":34.59,"low":34.21,"open":34.26,"volume":16949300},{"timestamp":1371648600,"date":"2013-06-19","index":6876,"close":34.09,"high":34.59,"low":34.08,"open":34.43,"volume":19408400},{"timestamp":1371735000,"date":"2013-06-20","index":6877,"close":33.21,"high":34.02,"low":33.03,"open":33.88,"volume":35222400}],"post":[{"timestamp":1371821400,"date":"2013-06-21","index":6878,"close":30.14,"high":30.84,"low":29.98,"open":30.71,"volume":140813500},{"timestamp":1372080600,"date":"2013-06-24","index":6879,"close":30.17,"high":30.44,"low":30.03,"open":30.12,"volume":78919200},{"timestamp":1372167000,"date":"2013-06-25","index":6880,"close":29.96,"high":30.53,"low":29.89,"open":30.5,"volume":64051500},{"timestamp":1372253400,"date":"2013-06-26","index":6881,"close":30.14,"high":30.23,"low":29.86,"open":30.19,"volume":52429800},{"timestamp":1372339800,"date":"2013-06-27","index":6882,"close":30.45,"high":31.14,"low":30.29,"open":30.31,"volume":43014900},{"timestamp":1372426200,"date":"2013-06-28","index":6883,"close":30.71,"high":30.81,"low":30.25,"open":30.28,"volume":39787100},{"timestamp":1372685400,"date":"2013-07-01","index":6884,"close":30.11,"high":30.98,"low":30.07,"open":30.89,"volume":33962900},{"timestamp":1372771800,"date":"2013-07-02","index":6885,"close":30.1,"high":30.35,"low":29.95,"open":30.09,"volume":33114500},{"timestamp":1372858200,"date":"2013-07-03","index":6886,"close":30.7,"high":30.8,"low":30.04,"open":30.05,"volume":18629700},{"timestamp":1373031000,"date":"2013-07-05","index":6887,"close":31.19,"high":31.2,"low":30.54,"open":30.99,"volume":22193800},{"timestamp":1373290200,"date":"2013-07-08","index":6888,"close":31.65,"high":31.65,"low":31.25,"open":31.35,"volume":28904300}]},{"date":"2013-03-20","estimated":0.66,"reported":0.65,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":6803,"close":35.86,"high":35.93,"low":35.48,"open":35.5,"volume":21340800},{"timestamp":1362666600,"date":"2013-03-07","index":6804,"close":35.94,"high":36.13,"low":35.76,"open":35.94,"volume":15098100},{"timestamp":1362753000,"date":"2013-03-08","index":6805,"close":35.71,"high":36.09,"low":35.67,"open":35.94,"volume":14985000},{"timestamp":1363008600,"date":"2013-03-11","index":6806,"close":35.88,"high":35.98,"low":35.64,"open":35.7,"volume":14111600},{"timestamp":1363095000,"date":"2013-03-12","index":6807,"close":35.43,"high":35.85,"low":35.16,"open":35.85,"volume":18411100},{"timestamp":1363181400,"date":"2013-03-13","index":6808,"close":35.58,"high":35.85,"low":35.35,"open":35.82,"volume":21228800},{"timestamp":1363267800,"date":"2013-03-14","index":6809,"close":36.3,"high":36.33,"low":35.62,"open":35.8,"volume":21040700},{"timestamp":1363354200,"date":"2013-03-15","index":6810,"close":36.34,"high":36.43,"low":36.1,"open":36.11,"volume":56178100},{"timestamp":1363613400,"date":"2013-03-18","index":6811,"close":36.04,"high":36.42,"low":36,"open":36.1,"volume":20654800},{"timestamp":1363699800,"date":"2013-03-19","index":6812,"close":35.69,"high":36.23,"low":35.41,"open":36.18,"volume":20548800},{"timestamp":1363786200,"date":"2013-03-20","index":6813,"close":35.77,"high":36.07,"low":35.4,"open":35.98,"volume":41088100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":6814,"close":32.3,"high":32.94,"low":32.18,"open":32.78,"volume":132669500},{"timestamp":1363959000,"date":"2013-03-22","index":6815,"close":31.98,"high":32.5,"low":31.64,"open":32.4,"volume":64333500},{"timestamp":1364218200,"date":"2013-03-25","index":6816,"close":31.25,"high":32.2,"low":31.16,"open":32.05,"volume":39694400},{"timestamp":1364304600,"date":"2013-03-26","index":6817,"close":31.54,"high":31.79,"low":31.41,"open":31.41,"volume":29420300},{"timestamp":1364391000,"date":"2013-03-27","index":6818,"close":31.95,"high":32.11,"low":31.29,"open":31.41,"volume":35028500},{"timestamp":1364477400,"date":"2013-03-28","index":6819,"close":32.33,"high":32.39,"low":31.79,"open":31.89,"volume":23676700},{"timestamp":1364823000,"date":"2013-04-01","index":6820,"close":32.41,"high":32.46,"low":32.04,"open":32.36,"volume":18677600},{"timestamp":1364909400,"date":"2013-04-02","index":6821,"close":32.74,"high":32.94,"low":32.53,"open":32.65,"volume":22619600},{"timestamp":1364995800,"date":"2013-04-03","index":6822,"close":32.4,"high":32.94,"low":32.2,"open":32.93,"volume":25545200},{"timestamp":1365082200,"date":"2013-04-04","index":6823,"close":32.37,"high":32.51,"low":32.23,"open":32.36,"volume":18163800},{"timestamp":1365168600,"date":"2013-04-05","index":6824,"close":32.03,"high":32.12,"low":31.67,"open":31.77,"volume":24415300}]},{"date":"2012-12-18","estimated":0.61,"reported":0.64,"pre":[{"timestamp":1354631400,"date":"2012-12-04","index":6741,"close":32.38,"high":32.47,"low":32.01,"open":32.22,"volume":17391100},{"timestamp":1354717800,"date":"2012-12-05","index":6742,"close":32,"high":32.12,"low":31.31,"open":31.95,"volume":30775300},{"timestamp":1354804200,"date":"2012-12-06","index":6743,"close":32.03,"high":32.11,"low":31.9,"open":31.99,"volume":25132600},{"timestamp":1354890600,"date":"2012-12-07","index":6744,"close":31.92,"high":32.17,"low":31.77,"open":32.15,"volume":18421100},{"timestamp":1355149800,"date":"2012-12-10","index":6745,"close":32.07,"high":32.23,"low":31.92,"open":31.92,"volume":20712600},{"timestamp":1355236200,"date":"2012-12-11","index":6746,"close":32.34,"high":32.5,"low":32.02,"open":32.18,"volume":25716300},{"timestamp":1355322600,"date":"2012-12-12","index":6747,"close":31.94,"high":32.38,"low":31.83,"open":32.21,"volume":20205300},{"timestamp":1355409000,"date":"2012-12-13","index":6748,"close":31.61,"high":32.01,"low":31.39,"open":31.93,"volume":20608200},{"timestamp":1355495400,"date":"2012-12-14","index":6749,"close":31.96,"high":32.11,"low":31.44,"open":31.54,"volume":21930800},{"timestamp":1355754600,"date":"2012-12-17","index":6750,"close":32.32,"high":32.47,"low":31.8,"open":32,"volume":24047300},{"timestamp":1355841000,"date":"2012-12-18","index":6751,"close":32.88,"high":32.95,"low":32.35,"open":32.49,"volume":37797600}],"post":[{"timestamp":1355927400,"date":"2012-12-19","index":6752,"close":34.09,"high":34.35,"low":33.83,"open":33.86,"volume":60937600},{"timestamp":1356013800,"date":"2012-12-20","index":6753,"close":33.94,"high":34.25,"low":33.93,"open":34.09,"volume":28119900},{"timestamp":1356100200,"date":"2012-12-21","index":6754,"close":33.76,"high":33.92,"low":33.2,"open":33.51,"volume":45601600},{"timestamp":1356359400,"date":"2012-12-24","index":6755,"close":33.61,"high":33.64,"low":33.42,"open":33.46,"volume":6451900},{"timestamp":1356532200,"date":"2012-12-26","index":6756,"close":33.61,"high":33.85,"low":33.34,"open":33.67,"volume":13282100},{"timestamp":1356618600,"date":"2012-12-27","index":6757,"close":33.27,"high":33.62,"low":33,"open":33.54,"volume":21600200},{"timestamp":1356705000,"date":"2012-12-28","index":6758,"close":33.02,"high":33.49,"low":33,"open":33.04,"volume":16792100},{"timestamp":1356964200,"date":"2012-12-31","index":6759,"close":33.32,"high":33.46,"low":32.69,"open":32.91,"volume":25320000},{"timestamp":1357137000,"date":"2013-01-02","index":6760,"close":34.69,"high":34.74,"low":33.93,"open":34.08,"volume":33758400},{"timestamp":1357223400,"date":"2013-01-03","index":6761,"close":34.31,"high":34.75,"low":34.14,"open":34.63,"volume":21819500},{"timestamp":1357309800,"date":"2013-01-04","index":6762,"close":34.61,"high":34.75,"low":34.4,"open":34.45,"volume":21687300}]},{"date":"2012-09-20","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1346938200,"date":"2012-09-06","index":6681,"close":32.63,"high":32.79,"low":32.16,"open":32.18,"volume":22699700},{"timestamp":1347024600,"date":"2012-09-07","index":6682,"close":32.6,"high":32.64,"low":32.27,"open":32.64,"volume":19068700},{"timestamp":1347283800,"date":"2012-09-10","index":6683,"close":32.31,"high":32.75,"low":32.3,"open":32.59,"volume":18589900},{"timestamp":1347370200,"date":"2012-09-11","index":6684,"close":32.32,"high":32.46,"low":32.16,"open":32.29,"volume":21554800},{"timestamp":1347456600,"date":"2012-09-12","index":6685,"close":32.26,"high":32.5,"low":32.24,"open":32.5,"volume":20602100},{"timestamp":1347543000,"date":"2012-09-13","index":6686,"close":32.62,"high":32.79,"low":32.09,"open":32.32,"volume":27451700},{"timestamp":1347629400,"date":"2012-09-14","index":6687,"close":32.95,"high":33,"low":32.6,"open":32.65,"volume":23162900},{"timestamp":1347888600,"date":"2012-09-17","index":6688,"close":33.1,"high":33.13,"low":32.75,"open":32.81,"volume":25017900},{"timestamp":1347975000,"date":"2012-09-18","index":6689,"close":33.02,"high":33.27,"low":32.94,"open":33.1,"volume":25285000},{"timestamp":1348061400,"date":"2012-09-19","index":6690,"close":32.78,"high":33.08,"low":32.56,"open":33.01,"volume":20913400},{"timestamp":1348147800,"date":"2012-09-20","index":6691,"close":32.26,"high":32.88,"low":32.19,"open":32.6,"volume":38005700}],"post":[{"timestamp":1348234200,"date":"2012-09-21","index":6692,"close":32.47,"high":33.29,"low":32.28,"open":33.03,"volume":62905800},{"timestamp":1348493400,"date":"2012-09-24","index":6693,"close":32.22,"high":32.44,"low":32.08,"open":32.25,"volume":18511200},{"timestamp":1348579800,"date":"2012-09-25","index":6694,"close":31.3,"high":32.23,"low":31.25,"open":32.18,"volume":30757800},{"timestamp":1348666200,"date":"2012-09-26","index":6695,"close":30.73,"high":31.08,"low":30.57,"open":31.02,"volume":29234500},{"timestamp":1348752600,"date":"2012-09-27","index":6696,"close":31.22,"high":31.42,"low":30.7,"open":30.76,"volume":23400200},{"timestamp":1348839000,"date":"2012-09-28","index":6697,"close":31.46,"high":31.61,"low":31.07,"open":31.13,"volume":27014800},{"timestamp":1349098200,"date":"2012-10-01","index":6698,"close":31.67,"high":32,"low":31.54,"open":31.71,"volume":28412900},{"timestamp":1349184600,"date":"2012-10-02","index":6699,"close":31.65,"high":32.01,"low":31.4,"open":31.79,"volume":21859900},{"timestamp":1349271000,"date":"2012-10-03","index":6700,"close":31.82,"high":32.05,"low":31.69,"open":31.81,"volume":19700800},{"timestamp":1349357400,"date":"2012-10-04","index":6701,"close":31.9,"high":31.98,"low":31.65,"open":31.85,"volume":25156900},{"timestamp":1349443800,"date":"2012-10-05","index":6702,"close":31.39,"high":32.09,"low":31.28,"open":32.05,"volume":31239000}]},{"date":"2012-06-18","estimated":0.78,"reported":0.82,"pre":[{"timestamp":1338816600,"date":"2012-06-04","index":6615,"close":26.2,"high":26.34,"low":25.84,"open":26.04,"volume":28945200},{"timestamp":1338903000,"date":"2012-06-05","index":6616,"close":26.71,"high":26.94,"low":26.07,"open":26.07,"volume":28412000},{"timestamp":1338989400,"date":"2012-06-06","index":6617,"close":27.53,"high":27.57,"low":26.88,"open":26.99,"volume":27639000},{"timestamp":1339075800,"date":"2012-06-07","index":6618,"close":27.18,"high":27.76,"low":27.18,"open":27.75,"volume":32896100},{"timestamp":1339162200,"date":"2012-06-08","index":6619,"close":27.16,"high":27.27,"low":26.8,"open":27.04,"volume":22343200},{"timestamp":1339421400,"date":"2012-06-11","index":6620,"close":26.81,"high":27.42,"low":26.77,"open":27.38,"volume":20470800},{"timestamp":1339507800,"date":"2012-06-12","index":6621,"close":27.03,"high":27.15,"low":26.73,"open":27,"volume":26186900},{"timestamp":1339594200,"date":"2012-06-13","index":6622,"close":27.02,"high":27.38,"low":26.79,"open":26.88,"volume":19638800},{"timestamp":1339680600,"date":"2012-06-14","index":6623,"close":26.91,"high":27.35,"low":26.51,"open":27.09,"volume":34311700},{"timestamp":1339767000,"date":"2012-06-15","index":6624,"close":27.7,"high":27.76,"low":26.99,"open":27.11,"volume":40136400},{"timestamp":1340026200,"date":"2012-06-18","index":6625,"close":27.12,"high":27.43,"low":26.69,"open":27.43,"volume":38322000}],"post":[{"timestamp":1340112600,"date":"2012-06-19","index":6626,"close":27.96,"high":28.75,"low":27.53,"open":28.39,"volume":81048700},{"timestamp":1340199000,"date":"2012-06-20","index":6627,"close":28.49,"high":28.58,"low":27.94,"open":28.04,"volume":29281700},{"timestamp":1340285400,"date":"2012-06-21","index":6628,"close":27.81,"high":28.64,"low":27.75,"open":28.49,"volume":32721900},{"timestamp":1340371800,"date":"2012-06-22","index":6629,"close":28,"high":28.14,"low":27.79,"open":27.91,"volume":22163000},{"timestamp":1340631000,"date":"2012-06-25","index":6630,"close":27.62,"high":27.75,"low":27.24,"open":27.54,"volume":24918800},{"timestamp":1340717400,"date":"2012-06-26","index":6631,"close":27.83,"high":27.95,"low":27.52,"open":27.63,"volume":20614200},{"timestamp":1340803800,"date":"2012-06-27","index":6632,"close":28.17,"high":28.46,"low":27.76,"open":27.76,"volume":19388200},{"timestamp":1340890200,"date":"2012-06-28","index":6633,"close":28.17,"high":28.26,"low":27.73,"open":28.03,"volume":27175800},{"timestamp":1340976600,"date":"2012-06-29","index":6634,"close":29.7,"high":29.71,"low":28.79,"open":28.81,"volume":35545300},{"timestamp":1341235800,"date":"2012-07-02","index":6635,"close":29.8,"high":29.8,"low":29.15,"open":29.53,"volume":24445300},{"timestamp":1341322200,"date":"2012-07-03","index":6636,"close":29.97,"high":29.98,"low":29.61,"open":29.63,"volume":14468000}]},{"date":"2012-03-20","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1331044200,"date":"2012-03-06","index":6553,"close":29.94,"high":30.4,"low":29.71,"open":29.94,"volume":28971600},{"timestamp":1331130600,"date":"2012-03-07","index":6554,"close":30.22,"high":30.28,"low":29.83,"open":30.05,"volume":23691100},{"timestamp":1331217000,"date":"2012-03-08","index":6555,"close":30.07,"high":30.44,"low":29.85,"open":30.4,"volume":30927300},{"timestamp":1331303400,"date":"2012-03-09","index":6556,"close":30.13,"high":30.29,"low":29.9,"open":30.05,"volume":30056300},{"timestamp":1331559000,"date":"2012-03-12","index":6557,"close":29.71,"high":29.92,"low":29.2,"open":29.72,"volume":40933900},{"timestamp":1331645400,"date":"2012-03-13","index":6558,"close":30.13,"high":30.23,"low":29.91,"open":29.99,"volume":32329200},{"timestamp":1331731800,"date":"2012-03-14","index":6559,"close":29.84,"high":30.16,"low":29.69,"open":30,"volume":30994400},{"timestamp":1331818200,"date":"2012-03-15","index":6560,"close":30.06,"high":30.13,"low":29.74,"open":29.96,"volume":35528500},{"timestamp":1331904600,"date":"2012-03-16","index":6561,"close":29.74,"high":30.16,"low":29.58,"open":30.11,"volume":38651200},{"timestamp":1332163800,"date":"2012-03-19","index":6562,"close":29.76,"high":29.89,"low":29.43,"open":29.59,"volume":32519400},{"timestamp":1332250200,"date":"2012-03-20","index":6563,"close":30.1,"high":30.14,"low":29.55,"open":29.7,"volume":46126400}],"post":[{"timestamp":1332336600,"date":"2012-03-21","index":6564,"close":29.41,"high":31.15,"low":29.34,"open":30.87,"volume":94678000},{"timestamp":1332423000,"date":"2012-03-22","index":6565,"close":28.63,"high":29.33,"low":28.56,"open":29.33,"volume":59763200},{"timestamp":1332509400,"date":"2012-03-23","index":6566,"close":28.55,"high":28.89,"low":28.52,"open":28.69,"volume":36696300},{"timestamp":1332768600,"date":"2012-03-26","index":6567,"close":29.16,"high":29.19,"low":28.65,"open":28.78,"volume":30044300},{"timestamp":1332855000,"date":"2012-03-27","index":6568,"close":29.35,"high":29.52,"low":29,"open":29.17,"volume":31710000},{"timestamp":1332941400,"date":"2012-03-28","index":6569,"close":29.36,"high":29.55,"low":29.14,"open":29.38,"volume":29405300},{"timestamp":1333027800,"date":"2012-03-29","index":6570,"close":29.3,"high":29.58,"low":29.1,"open":29.21,"volume":34035400},{"timestamp":1333114200,"date":"2012-03-30","index":6571,"close":29.16,"high":29.49,"low":29.04,"open":29.46,"volume":32006100},{"timestamp":1333373400,"date":"2012-04-02","index":6572,"close":29.53,"high":29.68,"low":29,"open":29.12,"volume":28525300},{"timestamp":1333459800,"date":"2012-04-03","index":6573,"close":29.39,"high":29.7,"low":29.12,"open":29.61,"volume":29995400},{"timestamp":1333546200,"date":"2012-04-04","index":6574,"close":29.16,"high":29.48,"low":28.93,"open":29.19,"volume":31154000}]},{"date":"2011-12-20","estimated":0.57,"reported":0.54,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":6492,"close":31.73,"high":32.11,"low":31.54,"open":32.04,"volume":21049900},{"timestamp":1323268200,"date":"2011-12-07","index":6493,"close":31.54,"high":31.81,"low":30.82,"open":31.29,"volume":31366000},{"timestamp":1323354600,"date":"2011-12-08","index":6494,"close":30.74,"high":31.5,"low":30.65,"open":31.24,"volume":24494300},{"timestamp":1323441000,"date":"2011-12-09","index":6495,"close":31.69,"high":31.85,"low":30.81,"open":30.84,"volume":22621000},{"timestamp":1323700200,"date":"2011-12-12","index":6496,"close":31.32,"high":31.4,"low":30.77,"open":31.4,"volume":22536100},{"timestamp":1323786600,"date":"2011-12-13","index":6497,"close":30.83,"high":31.9,"low":30.6,"open":31.69,"volume":25309900},{"timestamp":1323873000,"date":"2011-12-14","index":6498,"close":29.87,"high":30.75,"low":29.75,"open":30.67,"volume":26644600},{"timestamp":1323959400,"date":"2011-12-15","index":6499,"close":29.03,"high":30.2,"low":28.81,"open":30.14,"volume":43170300},{"timestamp":1324045800,"date":"2011-12-16","index":6500,"close":29.21,"high":30.07,"low":28.96,"open":29.26,"volume":46100600},{"timestamp":1324305000,"date":"2011-12-19","index":6501,"close":28.61,"high":29.44,"low":28.5,"open":29.41,"volume":24849700},{"timestamp":1324391400,"date":"2011-12-20","index":6502,"close":29.17,"high":29.49,"low":28.87,"open":29.06,"volume":46428300}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":6503,"close":25.77,"high":25.99,"low":24.91,"open":25.67,"volume":183503900},{"timestamp":1324564200,"date":"2011-12-22","index":6504,"close":25.69,"high":25.87,"low":25.38,"open":25.86,"volume":44203700},{"timestamp":1324650600,"date":"2011-12-23","index":6505,"close":26.06,"high":26.08,"low":25.75,"open":25.8,"volume":32292800},{"timestamp":1324996200,"date":"2011-12-27","index":6506,"close":25.63,"high":26.2,"low":25.56,"open":26.06,"volume":21312400},{"timestamp":1325082600,"date":"2011-12-28","index":6507,"close":25.51,"high":25.76,"low":25.33,"open":25.68,"volume":25412300},{"timestamp":1325169000,"date":"2011-12-29","index":6508,"close":25.8,"high":25.84,"low":25.5,"open":25.67,"volume":19249800},{"timestamp":1325255400,"date":"2011-12-30","index":6509,"close":25.65,"high":25.88,"low":25.62,"open":25.73,"volume":19168800},{"timestamp":1325601000,"date":"2012-01-03","index":6510,"close":25.86,"high":26.66,"low":25.83,"open":26.33,"volume":37911800},{"timestamp":1325687400,"date":"2012-01-04","index":6511,"close":26.01,"high":26.23,"low":25.55,"open":25.95,"volume":45418500},{"timestamp":1325773800,"date":"2012-01-05","index":6512,"close":26.59,"high":26.9,"low":25.91,"open":26.01,"volume":50873400},{"timestamp":1325860200,"date":"2012-01-06","index":6513,"close":26.93,"high":27.15,"low":26.36,"open":26.67,"volume":55685000}]},{"date":"2011-09-20","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1315315800,"date":"2011-09-06","index":6428,"close":26.49,"high":26.82,"low":25.71,"open":26.03,"volume":30907700},{"timestamp":1315402200,"date":"2011-09-07","index":6429,"close":27.63,"high":27.63,"low":26.75,"open":26.98,"volume":26106200},{"timestamp":1315488600,"date":"2011-09-08","index":6430,"close":26.72,"high":27.53,"low":26.37,"open":27.45,"volume":50386300},{"timestamp":1315575000,"date":"2011-09-09","index":6431,"close":26,"high":26.6,"low":25.77,"open":26.42,"volume":38961600},{"timestamp":1315834200,"date":"2011-09-12","index":6432,"close":26.75,"high":26.77,"low":25.9,"open":25.92,"volume":37358200},{"timestamp":1315920600,"date":"2011-09-13","index":6433,"close":27.72,"high":27.79,"low":26.76,"open":26.82,"volume":42359400},{"timestamp":1316007000,"date":"2011-09-14","index":6434,"close":28.15,"high":28.58,"low":27.66,"open":28.02,"volume":34972000},{"timestamp":1316093400,"date":"2011-09-15","index":6435,"close":28.95,"high":29,"low":28.26,"open":28.61,"volume":28846400},{"timestamp":1316179800,"date":"2011-09-16","index":6436,"close":29.23,"high":29.3,"low":28.8,"open":29.04,"volume":58059500},{"timestamp":1316439000,"date":"2011-09-19","index":6437,"close":29.02,"high":29.24,"low":28.17,"open":28.74,"volume":34514300},{"timestamp":1316525400,"date":"2011-09-20","index":6438,"close":28.35,"high":29.36,"low":28.22,"open":29.24,"volume":50913400}],"post":[{"timestamp":1316611800,"date":"2011-09-21","index":6439,"close":29.54,"high":30.96,"low":29.47,"open":29.81,"volume":83318400},{"timestamp":1316698200,"date":"2011-09-22","index":6440,"close":28.34,"high":29.03,"low":27.83,"open":28.74,"volume":61371400},{"timestamp":1316784600,"date":"2011-09-23","index":6441,"close":28.9,"high":29.08,"low":27.81,"open":28.1,"volume":43991700},{"timestamp":1317043800,"date":"2011-09-26","index":6442,"close":29.71,"high":29.79,"low":28.65,"open":29.06,"volume":37762600},{"timestamp":1317130200,"date":"2011-09-27","index":6443,"close":30.13,"high":30.58,"low":29.76,"open":30.25,"volume":38514400},{"timestamp":1317216600,"date":"2011-09-28","index":6444,"close":29.45,"high":30.41,"low":29.42,"open":30.24,"volume":31357100},{"timestamp":1317303000,"date":"2011-09-29","index":6445,"close":29.65,"high":30.62,"low":29.08,"open":29.98,"volume":44358800},{"timestamp":1317389400,"date":"2011-09-30","index":6446,"close":28.74,"high":29.74,"low":28.74,"open":29.26,"volume":42188000},{"timestamp":1317648600,"date":"2011-10-03","index":6447,"close":27.94,"high":29.01,"low":27.92,"open":28.59,"volume":45214600},{"timestamp":1317735000,"date":"2011-10-04","index":6448,"close":28.69,"high":28.77,"low":27,"open":27.44,"volume":50300200},{"timestamp":1317821400,"date":"2011-10-05","index":6449,"close":29.51,"high":29.59,"low":28.39,"open":28.65,"volume":43277100}]},{"date":"2011-06-23","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1307626200,"date":"2011-06-09","index":6367,"close":31.63,"high":31.93,"low":31.28,"open":31.36,"volume":21647100},{"timestamp":1307712600,"date":"2011-06-10","index":6368,"close":31.18,"high":31.65,"low":31.12,"open":31.42,"volume":23747000},{"timestamp":1307971800,"date":"2011-06-13","index":6369,"close":31.63,"high":31.85,"low":31.12,"open":31.25,"volume":26716600},{"timestamp":1308058200,"date":"2011-06-14","index":6370,"close":32.08,"high":32.2,"low":31.83,"open":31.99,"volume":23067400},{"timestamp":1308144600,"date":"2011-06-15","index":6371,"close":31.16,"high":31.99,"low":31.06,"open":31.73,"volume":34512600},{"timestamp":1308231000,"date":"2011-06-16","index":6372,"close":30.8,"high":31.27,"low":30.65,"open":31.16,"volume":29868500},{"timestamp":1308317400,"date":"2011-06-17","index":6373,"close":31.18,"high":31.81,"low":31.18,"open":31.35,"volume":42812400},{"timestamp":1308576600,"date":"2011-06-20","index":6374,"close":31.91,"high":31.99,"low":31.25,"open":31.35,"volume":23408300},{"timestamp":1308663000,"date":"2011-06-21","index":6375,"close":32.65,"high":32.71,"low":31.75,"open":32.09,"volume":26941600},{"timestamp":1308749400,"date":"2011-06-22","index":6376,"close":32.2,"high":32.58,"low":32.14,"open":32.58,"volume":25940800},{"timestamp":1308835800,"date":"2011-06-23","index":6377,"close":32.46,"high":32.55,"low":31.33,"open":31.9,"volume":54354600}],"post":[{"timestamp":1308922200,"date":"2011-06-24","index":6378,"close":31.14,"high":31.71,"low":30.95,"open":31.49,"volume":75120900},{"timestamp":1309181400,"date":"2011-06-27","index":6379,"close":31.58,"high":31.83,"low":30.86,"open":30.98,"volume":29585600},{"timestamp":1309267800,"date":"2011-06-28","index":6380,"close":32.34,"high":32.37,"low":31.37,"open":31.69,"volume":32746800},{"timestamp":1309354200,"date":"2011-06-29","index":6381,"close":32.43,"high":32.68,"low":32.21,"open":32.4,"volume":27305700},{"timestamp":1309440600,"date":"2011-06-30","index":6382,"close":32.91,"high":32.94,"low":32.51,"open":32.63,"volume":22182400},{"timestamp":1309527000,"date":"2011-07-01","index":6383,"close":33.05,"high":33.2,"low":32.48,"open":32.89,"volume":25382300},{"timestamp":1309872600,"date":"2011-07-05","index":6384,"close":33.06,"high":33.14,"low":32.79,"open":33.01,"volume":21406400},{"timestamp":1309959000,"date":"2011-07-06","index":6385,"close":33.21,"high":33.25,"low":32.87,"open":33,"volume":22363900},{"timestamp":1310045400,"date":"2011-07-07","index":6386,"close":34.09,"high":34.13,"low":33.4,"open":33.47,"volume":29886000},{"timestamp":1310131800,"date":"2011-07-08","index":6387,"close":33.94,"high":33.94,"low":33.42,"open":33.74,"volume":23909600},{"timestamp":1310391000,"date":"2011-07-11","index":6388,"close":33.14,"high":33.66,"low":32.9,"open":33.61,"volume":21943300}]},{"date":"2011-03-24","estimated":0.5,"reported":0.54,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":6304,"close":31.8,"high":32.46,"low":31.51,"open":32.37,"volume":29054200},{"timestamp":1299853800,"date":"2011-03-11","index":6305,"close":31.91,"high":32.4,"low":31.34,"open":31.73,"volume":23705900},{"timestamp":1300109400,"date":"2011-03-14","index":6306,"close":31.59,"high":31.86,"low":31.27,"open":31.52,"volume":18656500},{"timestamp":1300195800,"date":"2011-03-15","index":6307,"close":31.17,"high":31.3,"low":29.82,"open":30.24,"volume":34600300},{"timestamp":1300282200,"date":"2011-03-16","index":6308,"close":30.2,"high":31.06,"low":29.62,"open":30.92,"volume":45026200},{"timestamp":1300368600,"date":"2011-03-17","index":6309,"close":30.55,"high":31.05,"low":30.34,"open":30.69,"volume":31529500},{"timestamp":1300455000,"date":"2011-03-18","index":6310,"close":30.76,"high":31.19,"low":30.61,"open":30.98,"volume":34862100},{"timestamp":1300714200,"date":"2011-03-21","index":6311,"close":31.42,"high":31.85,"low":31.3,"open":31.45,"volume":23199400},{"timestamp":1300800600,"date":"2011-03-22","index":6312,"close":31.13,"high":31.54,"low":31.06,"open":31.39,"volume":20051900},{"timestamp":1300887000,"date":"2011-03-23","index":6313,"close":31.41,"high":31.71,"low":30.83,"open":31.22,"volume":23159700},{"timestamp":1300973400,"date":"2011-03-24","index":6314,"close":32.14,"high":32.33,"low":31.5,"open":31.78,"volume":38277500}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":6315,"close":32.64,"high":34.1,"low":32.58,"open":33.74,"volume":64967600},{"timestamp":1301319000,"date":"2011-03-28","index":6316,"close":32.56,"high":32.89,"low":32.4,"open":32.83,"volume":31399500},{"timestamp":1301405400,"date":"2011-03-29","index":6317,"close":33.16,"high":33.16,"low":32.36,"open":32.4,"volume":29950300},{"timestamp":1301491800,"date":"2011-03-30","index":6318,"close":33.05,"high":33.43,"low":33,"open":33.27,"volume":25718200},{"timestamp":1301578200,"date":"2011-03-31","index":6319,"close":33.43,"high":33.63,"low":32.95,"open":33,"volume":38234200},{"timestamp":1301664600,"date":"2011-04-01","index":6320,"close":34.02,"high":34.1,"low":33.61,"open":33.7,"volume":43176800},{"timestamp":1301923800,"date":"2011-04-04","index":6321,"close":34.14,"high":34.43,"low":34.01,"open":34.09,"volume":26743000},{"timestamp":1302010200,"date":"2011-04-05","index":6322,"close":33.92,"high":34.4,"low":33.91,"open":34.29,"volume":30286100},{"timestamp":1302096600,"date":"2011-04-06","index":6323,"close":33.58,"high":34.2,"low":33.49,"open":34.2,"volume":24782200},{"timestamp":1302183000,"date":"2011-04-07","index":6324,"close":33.72,"high":34.07,"low":33.3,"open":33.6,"volume":22723600},{"timestamp":1302269400,"date":"2011-04-08","index":6325,"close":33.54,"high":33.93,"low":33.31,"open":33.88,"volume":16136500}]},{"date":"2010-12-16","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":6237,"close":28.1,"high":28.18,"low":27.69,"open":27.81,"volume":32129900},{"timestamp":1291386600,"date":"2010-12-03","index":6238,"close":28.81,"high":28.9,"low":28.06,"open":28.08,"volume":34454600},{"timestamp":1291645800,"date":"2010-12-06","index":6239,"close":28.73,"high":28.96,"low":28.64,"open":28.85,"volume":21150300},{"timestamp":1291732200,"date":"2010-12-07","index":6240,"close":29.05,"high":29.37,"low":28.94,"open":29.06,"volume":32190500},{"timestamp":1291818600,"date":"2010-12-08","index":6241,"close":29.23,"high":29.28,"low":29,"open":29.26,"volume":14874800},{"timestamp":1291905000,"date":"2010-12-09","index":6242,"close":29.26,"high":29.49,"low":29.04,"open":29.35,"volume":18260200},{"timestamp":1291991400,"date":"2010-12-10","index":6243,"close":29.94,"high":29.98,"low":29.42,"open":29.44,"volume":28562000},{"timestamp":1292250600,"date":"2010-12-13","index":6244,"close":30.42,"high":30.72,"low":29.57,"open":29.99,"volume":45575200},{"timestamp":1292337000,"date":"2010-12-14","index":6245,"close":30.51,"high":30.75,"low":30.36,"open":30.36,"volume":25351800},{"timestamp":1292423400,"date":"2010-12-15","index":6246,"close":30.49,"high":30.7,"low":30.26,"open":30.59,"volume":30537600},{"timestamp":1292509800,"date":"2010-12-16","index":6247,"close":30.27,"high":30.77,"low":30.25,"open":30.7,"volume":47435600}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":6248,"close":31.46,"high":32.27,"low":31.37,"open":31.92,"volume":92487100},{"timestamp":1292855400,"date":"2010-12-20","index":6249,"close":31.67,"high":31.94,"low":31.11,"open":31.54,"volume":33568100},{"timestamp":1292941800,"date":"2010-12-21","index":6250,"close":31.76,"high":32,"low":31.59,"open":31.65,"volume":20002800},{"timestamp":1293028200,"date":"2010-12-22","index":6251,"close":31.66,"high":31.88,"low":31.56,"open":31.68,"volume":14019200},{"timestamp":1293114600,"date":"2010-12-23","index":6252,"close":31.54,"high":31.7,"low":31.41,"open":31.53,"volume":13049400},{"timestamp":1293460200,"date":"2010-12-27","index":6253,"close":31.66,"high":31.8,"low":31.24,"open":31.4,"volume":13822100},{"timestamp":1293546600,"date":"2010-12-28","index":6254,"close":31.57,"high":31.76,"low":31.41,"open":31.66,"volume":9736000},{"timestamp":1293633000,"date":"2010-12-29","index":6255,"close":31.5,"high":31.69,"low":31.42,"open":31.53,"volume":9769000},{"timestamp":1293719400,"date":"2010-12-30","index":6256,"close":31.29,"high":31.58,"low":31.21,"open":31.45,"volume":12989400},{"timestamp":1293805800,"date":"2010-12-31","index":6257,"close":31.3,"high":31.33,"low":30.93,"open":31.22,"volume":11716300},{"timestamp":1294065000,"date":"2011-01-03","index":6258,"close":31.62,"high":31.94,"low":31.52,"open":31.59,"volume":20970400}]},{"date":"2010-09-16","estimated":0.37,"reported":0.42,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":6173,"close":22.62,"high":22.65,"low":22.1,"open":22.15,"volume":29085400},{"timestamp":1283434200,"date":"2010-09-02","index":6174,"close":22.48,"high":22.72,"low":22.35,"open":22.61,"volume":18057800},{"timestamp":1283520600,"date":"2010-09-03","index":6175,"close":22.92,"high":22.94,"low":22.57,"open":22.79,"volume":21256900},{"timestamp":1283866200,"date":"2010-09-07","index":6176,"close":24.26,"high":24.69,"low":24.01,"open":24.56,"volume":113824400},{"timestamp":1283952600,"date":"2010-09-08","index":6177,"close":24.14,"high":24.23,"low":23.88,"open":24.07,"volume":54705500},{"timestamp":1284039000,"date":"2010-09-09","index":6178,"close":24.33,"high":24.5,"low":24.21,"open":24.32,"volume":25963700},{"timestamp":1284125400,"date":"2010-09-10","index":6179,"close":25.05,"high":25.15,"low":24.38,"open":24.42,"volume":44266700},{"timestamp":1284384600,"date":"2010-09-13","index":6180,"close":25.11,"high":25.42,"low":25.11,"open":25.14,"volume":46816700},{"timestamp":1284471000,"date":"2010-09-14","index":6181,"close":25.38,"high":25.58,"low":25.04,"open":25.04,"volume":31261800},{"timestamp":1284557400,"date":"2010-09-15","index":6182,"close":25.74,"high":25.79,"low":25.17,"open":25.27,"volume":37563600},{"timestamp":1284643800,"date":"2010-09-16","index":6183,"close":25.36,"high":25.71,"low":25.21,"open":25.68,"volume":52951000}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":6184,"close":27.48,"high":27.63,"low":26.4,"open":26.44,"volume":150976500},{"timestamp":1284989400,"date":"2010-09-20","index":6185,"close":27.49,"high":27.57,"low":27.03,"open":27.35,"volume":49729800},{"timestamp":1285075800,"date":"2010-09-21","index":6186,"close":26.82,"high":27.36,"low":26.7,"open":27.33,"volume":82733900},{"timestamp":1285162200,"date":"2010-09-22","index":6187,"close":27.2,"high":27.33,"low":26.64,"open":26.66,"volume":51969100},{"timestamp":1285248600,"date":"2010-09-23","index":6188,"close":27.12,"high":27.49,"low":26.96,"open":26.96,"volume":33123300},{"timestamp":1285335000,"date":"2010-09-24","index":6189,"close":26.96,"high":27.5,"low":26.74,"open":27.44,"volume":58136200},{"timestamp":1285594200,"date":"2010-09-27","index":6190,"close":26.95,"high":27.12,"low":26.78,"open":26.86,"volume":34142900},{"timestamp":1285680600,"date":"2010-09-28","index":6191,"close":27.19,"high":27.4,"low":26.79,"open":27.06,"volume":43256700},{"timestamp":1285767000,"date":"2010-09-29","index":6192,"close":27.17,"high":27.3,"low":26.93,"open":27.07,"volume":36626800},{"timestamp":1285853400,"date":"2010-09-30","index":6193,"close":26.85,"high":27.41,"low":26.81,"open":27.28,"volume":42880900},{"timestamp":1285939800,"date":"2010-10-01","index":6194,"close":27.24,"high":27.61,"low":27.14,"open":27.18,"volume":33690400}]},{"date":"2010-06-24","estimated":0.54,"reported":0.6,"pre":[{"timestamp":1276176600,"date":"2010-06-10","index":6115,"close":22.2,"high":22.24,"low":21.73,"open":21.88,"volume":25018200},{"timestamp":1276263000,"date":"2010-06-11","index":6116,"close":22.69,"high":22.75,"low":21.99,"open":22.03,"volume":30179600},{"timestamp":1276522200,"date":"2010-06-14","index":6117,"close":22.69,"high":23.08,"low":22.66,"open":23.02,"volume":22318600},{"timestamp":1276608600,"date":"2010-06-15","index":6118,"close":23.2,"high":23.24,"low":22.66,"open":22.79,"volume":24304500},{"timestamp":1276695000,"date":"2010-06-16","index":6119,"close":23.18,"high":23.22,"low":22.88,"open":23.06,"volume":20702000},{"timestamp":1276781400,"date":"2010-06-17","index":6120,"close":23.07,"high":23.18,"low":22.92,"open":23.11,"volume":22376600},{"timestamp":1276867800,"date":"2010-06-18","index":6121,"close":23.2,"high":23.26,"low":22.97,"open":23.26,"volume":29538900},{"timestamp":1277127000,"date":"2010-06-21","index":6122,"close":23.09,"high":23.66,"low":22.98,"open":23.37,"volume":19526100},{"timestamp":1277213400,"date":"2010-06-22","index":6123,"close":22.89,"high":23.49,"low":22.88,"open":23.24,"volume":19107800},{"timestamp":1277299800,"date":"2010-06-23","index":6124,"close":22.68,"high":23.01,"low":22.63,"open":22.97,"volume":23533600},{"timestamp":1277386200,"date":"2010-06-24","index":6125,"close":22.22,"high":22.7,"low":22.14,"open":22.49,"volume":30313500}],"post":[{"timestamp":1277472600,"date":"2010-06-25","index":6126,"close":22.66,"high":23.25,"low":22.56,"open":23.14,"volume":62583800},{"timestamp":1277731800,"date":"2010-06-28","index":6127,"close":22.45,"high":22.85,"low":22.39,"open":22.84,"volume":24643100},{"timestamp":1277818200,"date":"2010-06-29","index":6128,"close":21.75,"high":22.1,"low":21.58,"open":22.02,"volume":34229000},{"timestamp":1277904600,"date":"2010-06-30","index":6129,"close":21.46,"high":21.96,"low":21.39,"open":21.64,"volume":35301600},{"timestamp":1277991000,"date":"2010-07-01","index":6130,"close":21.55,"high":21.68,"low":21.24,"open":21.46,"volume":38318200},{"timestamp":1278077400,"date":"2010-07-02","index":6131,"close":21.83,"high":22.03,"low":21.49,"open":21.71,"volume":31784000},{"timestamp":1278423000,"date":"2010-07-06","index":6132,"close":22.32,"high":22.71,"low":22,"open":22,"volume":39642400},{"timestamp":1278509400,"date":"2010-07-07","index":6133,"close":23.09,"high":23.12,"low":22.6,"open":22.7,"volume":36663500},{"timestamp":1278595800,"date":"2010-07-08","index":6134,"close":23.22,"high":23.34,"low":22.96,"open":23.14,"volume":27335600},{"timestamp":1278682200,"date":"2010-07-09","index":6135,"close":23.37,"high":23.39,"low":23.14,"open":23.25,"volume":16258800},{"timestamp":1278941400,"date":"2010-07-12","index":6136,"close":23.38,"high":23.48,"low":23.11,"open":23.21,"volume":19312200}]},{"date":"2010-03-25","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1268317800,"date":"2010-03-11","index":6052,"close":25.14,"high":25.25,"low":24.8,"open":24.8,"volume":24214600},{"timestamp":1268404200,"date":"2010-03-12","index":6053,"close":25.05,"high":25.19,"low":24.73,"open":25.12,"volume":35344700},{"timestamp":1268659800,"date":"2010-03-15","index":6054,"close":25.28,"high":25.38,"low":24.88,"open":24.92,"volume":22025300},{"timestamp":1268746200,"date":"2010-03-16","index":6055,"close":25.21,"high":25.41,"low":24.9,"open":25.38,"volume":25478300},{"timestamp":1268832600,"date":"2010-03-17","index":6056,"close":25.47,"high":25.7,"low":25.14,"open":25.23,"volume":30309400},{"timestamp":1268919000,"date":"2010-03-18","index":6057,"close":25.38,"high":25.6,"low":25.27,"open":25.43,"volume":29185800},{"timestamp":1269005400,"date":"2010-03-19","index":6058,"close":25.19,"high":25.73,"low":24.95,"open":25.55,"volume":45881000},{"timestamp":1269264600,"date":"2010-03-22","index":6059,"close":25.56,"high":25.7,"low":25.16,"open":25.19,"volume":24945500},{"timestamp":1269351000,"date":"2010-03-23","index":6060,"close":25.99,"high":26,"low":25.54,"open":25.67,"volume":25834200},{"timestamp":1269437400,"date":"2010-03-24","index":6061,"close":25.76,"high":26,"low":25.7,"open":25.98,"volume":28837000},{"timestamp":1269523800,"date":"2010-03-25","index":6062,"close":26.04,"high":26.25,"low":25.72,"open":25.95,"volume":54350900}],"post":[{"timestamp":1269610200,"date":"2010-03-26","index":6063,"close":25.69,"high":26,"low":25.37,"open":25.7,"volume":58562200},{"timestamp":1269869400,"date":"2010-03-29","index":6064,"close":25.57,"high":25.85,"low":25.41,"open":25.65,"volume":28975300},{"timestamp":1269955800,"date":"2010-03-30","index":6065,"close":25.54,"high":25.58,"low":25.22,"open":25.48,"volume":29819400},{"timestamp":1270042200,"date":"2010-03-31","index":6066,"close":25.71,"high":25.79,"low":25.3,"open":25.33,"volume":27196400},{"timestamp":1270128600,"date":"2010-04-01","index":6067,"close":25.46,"high":25.95,"low":25.19,"open":25.78,"volume":26562700},{"timestamp":1270474200,"date":"2010-04-05","index":6068,"close":25.58,"high":25.74,"low":25.35,"open":25.51,"volume":19390200},{"timestamp":1270560600,"date":"2010-04-06","index":6069,"close":25.83,"high":25.94,"low":25.3,"open":25.37,"volume":26937600},{"timestamp":1270647000,"date":"2010-04-07","index":6070,"close":25.91,"high":25.99,"low":25.75,"open":25.76,"volume":29833200},{"timestamp":1270733400,"date":"2010-04-08","index":6071,"close":25.83,"high":26.08,"low":25.72,"open":25.88,"volume":28266100},{"timestamp":1270819800,"date":"2010-04-09","index":6072,"close":26.13,"high":26.14,"low":25.65,"open":25.8,"volume":19663700},{"timestamp":1271079000,"date":"2010-04-12","index":6073,"close":26.2,"high":26.28,"low":25.85,"open":26.06,"volume":24773300}]},{"date":"2009-12-17","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":5986,"close":22.64,"high":22.91,"low":22.6,"open":22.66,"volume":22492500},{"timestamp":1259937000,"date":"2009-12-04","index":5987,"close":22.83,"high":23,"low":22.55,"open":22.81,"volume":27814200},{"timestamp":1260196200,"date":"2009-12-07","index":5988,"close":22.48,"high":22.89,"low":22.35,"open":22.72,"volume":24138100},{"timestamp":1260282600,"date":"2009-12-08","index":5989,"close":21.91,"high":22.36,"low":21.89,"open":22.31,"volume":27902700},{"timestamp":1260369000,"date":"2009-12-09","index":5990,"close":21.95,"high":22.02,"low":21.62,"open":21.99,"volume":28550400},{"timestamp":1260455400,"date":"2009-12-10","index":5991,"close":22.59,"high":22.67,"low":22.23,"open":22.33,"volume":34877300},{"timestamp":1260541800,"date":"2009-12-11","index":5992,"close":22.78,"high":22.86,"low":22.49,"open":22.7,"volume":26741900},{"timestamp":1260801000,"date":"2009-12-14","index":5993,"close":23.31,"high":23.44,"low":22.91,"open":22.96,"volume":32293900},{"timestamp":1260887400,"date":"2009-12-15","index":5994,"close":23.16,"high":23.46,"low":23.06,"open":23.11,"volume":24653700},{"timestamp":1260973800,"date":"2009-12-16","index":5995,"close":23.12,"high":23.46,"low":23.08,"open":23.35,"volume":30037100},{"timestamp":1261060200,"date":"2009-12-17","index":5996,"close":22.88,"high":23.19,"low":22.77,"open":23.07,"volume":35972600}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":5997,"close":24.34,"high":24.74,"low":23.98,"open":24.01,"volume":88246400},{"timestamp":1261405800,"date":"2009-12-21","index":5998,"close":24.43,"high":24.57,"low":24.22,"open":24.39,"volume":26935500},{"timestamp":1261492200,"date":"2009-12-22","index":5999,"close":24.46,"high":24.63,"low":24.24,"open":24.51,"volume":23847200},{"timestamp":1261578600,"date":"2009-12-23","index":6000,"close":24.73,"high":24.75,"low":24.36,"open":24.46,"volume":19257800},{"timestamp":1261665000,"date":"2009-12-24","index":6001,"close":24.95,"high":24.96,"low":24.67,"open":24.72,"volume":7782700},{"timestamp":1262010600,"date":"2009-12-28","index":6002,"close":24.97,"high":24.99,"low":24.72,"open":24.83,"volume":15927500},{"timestamp":1262097000,"date":"2009-12-29","index":6003,"close":25.01,"high":25.11,"low":24.91,"open":25.01,"volume":16214100},{"timestamp":1262183400,"date":"2009-12-30","index":6004,"close":24.93,"high":25.05,"low":24.7,"open":24.92,"volume":18697400},{"timestamp":1262269800,"date":"2009-12-31","index":6005,"close":24.53,"high":24.95,"low":24.48,"open":24.94,"volume":17714100},{"timestamp":1262615400,"date":"2010-01-04","index":6006,"close":24.85,"high":25.19,"low":24.66,"open":24.66,"volume":26795000},{"timestamp":1262701800,"date":"2010-01-05","index":6007,"close":24.82,"high":24.85,"low":24.35,"open":24.72,"volume":28669900}]},{"date":"2009-09-16","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1251811800,"date":"2009-09-01","index":5921,"close":21.94,"high":22.31,"low":21.67,"open":21.77,"volume":34860200},{"timestamp":1251898200,"date":"2009-09-02","index":5922,"close":21.77,"high":22.03,"low":21.68,"open":21.83,"volume":21034500},{"timestamp":1251984600,"date":"2009-09-03","index":5923,"close":21.56,"high":21.6,"low":21.22,"open":21.57,"volume":28597100},{"timestamp":1252071000,"date":"2009-09-04","index":5924,"close":21.97,"high":22.1,"low":21.54,"open":21.57,"volume":17831800},{"timestamp":1252416600,"date":"2009-09-08","index":5925,"close":21.88,"high":22.12,"low":21.77,"open":22.12,"volume":24532500},{"timestamp":1252503000,"date":"2009-09-09","index":5926,"close":22.52,"high":22.58,"low":21.88,"open":21.97,"volume":31035100},{"timestamp":1252589400,"date":"2009-09-10","index":5927,"close":22.76,"high":22.8,"low":22.46,"open":22.57,"volume":23557100},{"timestamp":1252675800,"date":"2009-09-11","index":5928,"close":22.86,"high":22.95,"low":22.67,"open":22.82,"volume":22601200},{"timestamp":1252935000,"date":"2009-09-14","index":5929,"close":22.72,"high":22.93,"low":22.6,"open":22.78,"volume":24067800},{"timestamp":1253021400,"date":"2009-09-15","index":5930,"close":22.66,"high":22.88,"low":22.6,"open":22.73,"volume":24791100},{"timestamp":1253107800,"date":"2009-09-16","index":5931,"close":22.13,"high":22.61,"low":21.98,"open":22.6,"volume":86377100}],"post":[{"timestamp":1253194200,"date":"2009-09-17","index":5932,"close":21.52,"high":21.76,"low":21.32,"open":21.42,"volume":92155400},{"timestamp":1253280600,"date":"2009-09-18","index":5933,"close":21.62,"high":21.87,"low":21.57,"open":21.72,"volume":70094400},{"timestamp":1253539800,"date":"2009-09-21","index":5934,"close":21.57,"high":21.82,"low":21.5,"open":21.56,"volume":25487400},{"timestamp":1253626200,"date":"2009-09-22","index":5935,"close":21.41,"high":21.71,"low":21.35,"open":21.59,"volume":34159300},{"timestamp":1253712600,"date":"2009-09-23","index":5936,"close":21.13,"high":21.47,"low":21.05,"open":21.47,"volume":40677800},{"timestamp":1253799000,"date":"2009-09-24","index":5937,"close":21.17,"high":21.35,"low":21.06,"open":21.16,"volume":28392800},{"timestamp":1253885400,"date":"2009-09-25","index":5938,"close":20.86,"high":21.2,"low":20.83,"open":21.1,"volume":35144400},{"timestamp":1254144600,"date":"2009-09-28","index":5939,"close":21.17,"high":21.34,"low":20.83,"open":20.87,"volume":28379500},{"timestamp":1254231000,"date":"2009-09-29","index":5940,"close":21.12,"high":21.38,"low":21.1,"open":21.12,"volume":23280900},{"timestamp":1254317400,"date":"2009-09-30","index":5941,"close":20.84,"high":21.2,"low":20.65,"open":21.17,"volume":44303900},{"timestamp":1254403800,"date":"2009-10-01","index":5942,"close":20.36,"high":20.75,"low":20.1,"open":20.73,"volume":45924800}]},{"date":"2009-06-23","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1244554200,"date":"2009-06-09","index":5862,"close":20.99,"high":21.2,"low":20.83,"open":20.95,"volume":23790000},{"timestamp":1244640600,"date":"2009-06-10","index":5863,"close":20.74,"high":21.19,"low":20.43,"open":21.06,"volume":33270900},{"timestamp":1244727000,"date":"2009-06-11","index":5864,"close":20.94,"high":21.2,"low":20.66,"open":20.66,"volume":26073600},{"timestamp":1244813400,"date":"2009-06-12","index":5865,"close":20.85,"high":21,"low":19.47,"open":20.85,"volume":23154700},{"timestamp":1245072600,"date":"2009-06-15","index":5866,"close":20.22,"high":20.65,"low":20,"open":20.64,"volume":40579100},{"timestamp":1245159000,"date":"2009-06-16","index":5867,"close":19.69,"high":20.27,"low":19.68,"open":20.18,"volume":41410900},{"timestamp":1245245400,"date":"2009-06-17","index":5868,"close":19.94,"high":20.17,"low":19.7,"open":19.72,"volume":33324200},{"timestamp":1245331800,"date":"2009-06-18","index":5869,"close":20.25,"high":20.46,"low":19.98,"open":20.17,"volume":34591500},{"timestamp":1245418200,"date":"2009-06-19","index":5870,"close":20.66,"high":20.92,"low":20.37,"open":20.42,"volume":51092900},{"timestamp":1245677400,"date":"2009-06-22","index":5871,"close":19.97,"high":20.75,"low":19.93,"open":20.42,"volume":38852500},{"timestamp":1245763800,"date":"2009-06-23","index":5872,"close":19.87,"high":20.21,"low":19.73,"open":20.21,"volume":39341200}],"post":[{"timestamp":1245850200,"date":"2009-06-24","index":5873,"close":21.26,"high":21.75,"low":20.78,"open":20.86,"volume":99417800},{"timestamp":1245936600,"date":"2009-06-25","index":5874,"close":21.63,"high":21.71,"low":21.13,"open":21.25,"volume":49521000},{"timestamp":1246023000,"date":"2009-06-26","index":5875,"close":21.24,"high":21.54,"low":21.15,"open":21.54,"volume":37033500},{"timestamp":1246282200,"date":"2009-06-29","index":5876,"close":21.5,"high":21.71,"low":21.22,"open":21.34,"volume":28022200},{"timestamp":1246368600,"date":"2009-06-30","index":5877,"close":21.42,"high":21.75,"low":21.28,"open":21.5,"volume":32109600},{"timestamp":1246455000,"date":"2009-07-01","index":5878,"close":21.74,"high":22,"low":21.62,"open":21.63,"volume":28169700},{"timestamp":1246541400,"date":"2009-07-02","index":5879,"close":21.04,"high":21.34,"low":20.86,"open":21.33,"volume":27417800},{"timestamp":1246887000,"date":"2009-07-06","index":5880,"close":20.67,"high":21.04,"low":20.5,"open":20.92,"volume":37209100},{"timestamp":1246973400,"date":"2009-07-07","index":5881,"close":20.18,"high":20.78,"low":20.12,"open":20.67,"volume":35542700},{"timestamp":1247059800,"date":"2009-07-08","index":5882,"close":20.57,"high":20.79,"low":19.79,"open":20.21,"volume":55776800},{"timestamp":1247146200,"date":"2009-07-09","index":5883,"close":20.32,"high":20.77,"low":20.18,"open":20.54,"volume":31907000}]},{"date":"2009-03-18","estimated":0.32,"reported":0.35,"pre":[{"timestamp":1236177000,"date":"2009-03-04","index":5795,"close":14.96,"high":15.48,"low":14.85,"open":15.4,"volume":71256500},{"timestamp":1236263400,"date":"2009-03-05","index":5796,"close":14.53,"high":15.28,"low":14.52,"open":14.94,"volume":67101400},{"timestamp":1236349800,"date":"2009-03-06","index":5797,"close":14.47,"high":14.86,"low":14.14,"open":14.6,"volume":52932400},{"timestamp":1236605400,"date":"2009-03-09","index":5798,"close":13.85,"high":14.7,"low":13.8,"open":14.31,"volume":60034700},{"timestamp":1236691800,"date":"2009-03-10","index":5799,"close":15.09,"high":15.19,"low":14,"open":14.17,"volume":58945900},{"timestamp":1236778200,"date":"2009-03-11","index":5800,"close":15.34,"high":15.46,"low":14.73,"open":15.28,"volume":46562000},{"timestamp":1236864600,"date":"2009-03-12","index":5801,"close":15.63,"high":15.68,"low":15.08,"open":15.35,"volume":27419900},{"timestamp":1236951000,"date":"2009-03-13","index":5802,"close":15.56,"high":15.7,"low":15.28,"open":15.65,"volume":30867300},{"timestamp":1237210200,"date":"2009-03-16","index":5803,"close":14.9,"high":15.8,"low":14.83,"open":15.54,"volume":39883700},{"timestamp":1237296600,"date":"2009-03-17","index":5804,"close":15.4,"high":15.6,"low":14.65,"open":14.93,"volume":52106400},{"timestamp":1237383000,"date":"2009-03-18","index":5805,"close":15.83,"high":16.09,"low":15.07,"open":15.15,"volume":58521300}],"post":[{"timestamp":1237469400,"date":"2009-03-19","index":5806,"close":17.37,"high":18.09,"low":17.35,"open":17.56,"volume":112624400},{"timestamp":1237555800,"date":"2009-03-20","index":5807,"close":17.1,"high":17.71,"low":17,"open":17.5,"volume":75071700},{"timestamp":1237815000,"date":"2009-03-23","index":5808,"close":18.25,"high":18.25,"low":17.26,"open":17.34,"volume":46048300},{"timestamp":1237901400,"date":"2009-03-24","index":5809,"close":17.91,"high":18.22,"low":17.7,"open":17.9,"volume":32228100},{"timestamp":1237987800,"date":"2009-03-25","index":5810,"close":18.09,"high":18.34,"low":17.7,"open":18.03,"volume":34714200},{"timestamp":1238074200,"date":"2009-03-26","index":5811,"close":18.68,"high":18.68,"low":18.18,"open":18.25,"volume":34216000},{"timestamp":1238160600,"date":"2009-03-27","index":5812,"close":18.01,"high":18.45,"low":17.93,"open":18.45,"volume":34232800},{"timestamp":1238419800,"date":"2009-03-30","index":5813,"close":17.66,"high":17.7,"low":17.25,"open":17.66,"volume":33143900},{"timestamp":1238506200,"date":"2009-03-31","index":5814,"close":18.07,"high":18.39,"low":17.82,"open":17.93,"volume":34583400},{"timestamp":1238592600,"date":"2009-04-01","index":5815,"close":18.58,"high":18.68,"low":17.73,"open":17.86,"volume":37135900},{"timestamp":1238679000,"date":"2009-04-02","index":5816,"close":18.82,"high":19.3,"low":18.65,"open":18.93,"volume":46061500}]},{"date":"2008-12-18","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":5735,"close":15.44,"high":15.99,"low":15.2,"open":15.82,"volume":48105900},{"timestamp":1228487400,"date":"2008-12-05","index":5736,"close":16.32,"high":16.4,"low":15.17,"open":15.23,"volume":57184100},{"timestamp":1228746600,"date":"2008-12-08","index":5737,"close":17.04,"high":17.32,"low":16.35,"open":16.51,"volume":49736700},{"timestamp":1228833000,"date":"2008-12-09","index":5738,"close":16.94,"high":17.67,"low":16.6,"open":16.74,"volume":44413400},{"timestamp":1228919400,"date":"2008-12-10","index":5739,"close":17.39,"high":17.59,"low":16.89,"open":17.14,"volume":36795000},{"timestamp":1229005800,"date":"2008-12-11","index":5740,"close":16.46,"high":17.29,"low":16.4,"open":17.29,"volume":36833500},{"timestamp":1229092200,"date":"2008-12-12","index":5741,"close":16.84,"high":16.94,"low":16.07,"open":16.11,"volume":33021700},{"timestamp":1229351400,"date":"2008-12-15","index":5742,"close":16.45,"high":16.64,"low":16.13,"open":16.4,"volume":37179300},{"timestamp":1229437800,"date":"2008-12-16","index":5743,"close":17.27,"high":17.4,"low":16.51,"open":16.61,"volume":57317700},{"timestamp":1229524200,"date":"2008-12-17","index":5744,"close":16.74,"high":17.04,"low":16.68,"open":16.97,"volume":38961500},{"timestamp":1229610600,"date":"2008-12-18","index":5745,"close":16.61,"high":16.97,"low":16.34,"open":16.83,"volume":45269900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":5746,"close":17.78,"high":18.16,"low":16.61,"open":17.44,"volume":90125800},{"timestamp":1229956200,"date":"2008-12-22","index":5747,"close":17.52,"high":17.79,"low":17.17,"open":17.79,"volume":32738500},{"timestamp":1230042600,"date":"2008-12-23","index":5748,"close":17.3,"high":17.76,"low":17.08,"open":17.53,"volume":26611800},{"timestamp":1230129000,"date":"2008-12-24","index":5749,"close":17.32,"high":17.45,"low":17.18,"open":17.35,"volume":8337100},{"timestamp":1230301800,"date":"2008-12-26","index":5750,"close":17.43,"high":17.46,"low":17.26,"open":17.4,"volume":9496000},{"timestamp":1230561000,"date":"2008-12-29","index":5751,"close":17.22,"high":17.4,"low":17.02,"open":17.32,"volume":21226900},{"timestamp":1230647400,"date":"2008-12-30","index":5752,"close":17.83,"high":17.86,"low":17.25,"open":17.35,"volume":24498300},{"timestamp":1230733800,"date":"2008-12-31","index":5753,"close":17.73,"high":17.99,"low":17.68,"open":17.81,"volume":23404500},{"timestamp":1230906600,"date":"2009-01-02","index":5754,"close":18.41,"high":18.48,"low":17.62,"open":17.64,"volume":27833600},{"timestamp":1231165800,"date":"2009-01-05","index":5755,"close":18.09,"high":18.25,"low":17.86,"open":18.19,"volume":28309400},{"timestamp":1231252200,"date":"2009-01-06","index":5756,"close":18.39,"high":18.7,"low":18.03,"open":18.17,"volume":29856600}]},{"date":"2008-09-18","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":5671,"close":19.93,"high":20.89,"low":19.92,"open":20.84,"volume":80189500},{"timestamp":1220621400,"date":"2008-09-05","index":5672,"close":20.07,"high":20.32,"low":19.7,"open":19.72,"volume":47196900},{"timestamp":1220880600,"date":"2008-09-08","index":5673,"close":19.26,"high":20.65,"low":18.94,"open":20.37,"volume":93829900},{"timestamp":1220967000,"date":"2008-09-09","index":5674,"close":19.17,"high":19.85,"low":19.02,"open":19.4,"volume":62465800},{"timestamp":1221053400,"date":"2008-09-10","index":5675,"close":19.16,"high":19.4,"low":19.03,"open":19.35,"volume":52165600},{"timestamp":1221139800,"date":"2008-09-11","index":5676,"close":19.35,"high":19.4,"low":18.89,"open":19.03,"volume":49981500},{"timestamp":1221226200,"date":"2008-09-12","index":5677,"close":19.61,"high":19.67,"low":19.04,"open":19.22,"volume":39169200},{"timestamp":1221485400,"date":"2008-09-15","index":5678,"close":19.01,"high":19.49,"low":18.92,"open":19.05,"volume":41749400},{"timestamp":1221571800,"date":"2008-09-16","index":5679,"close":18.96,"high":19.05,"low":18.4,"open":18.6,"volume":61197300},{"timestamp":1221658200,"date":"2008-09-17","index":5680,"close":18.1,"high":18.82,"low":18.07,"open":18.69,"volume":50033700},{"timestamp":1221744600,"date":"2008-09-18","index":5681,"close":18.75,"high":18.95,"low":17.84,"open":18.37,"volume":76944900}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":5682,"close":20.07,"high":21,"low":15,"open":20.99,"volume":76248200},{"timestamp":1222090200,"date":"2008-09-22","index":5683,"close":19.75,"high":20.76,"low":19.6,"open":19.98,"volume":39592900},{"timestamp":1222176600,"date":"2008-09-23","index":5684,"close":19.69,"high":20.55,"low":19.64,"open":19.82,"volume":42062600},{"timestamp":1222263000,"date":"2008-09-24","index":5685,"close":19.95,"high":20.5,"low":19.77,"open":19.9,"volume":32234300},{"timestamp":1222349400,"date":"2008-09-25","index":5686,"close":20.47,"high":20.82,"low":20.21,"open":20.34,"volume":40432400},{"timestamp":1222435800,"date":"2008-09-26","index":5687,"close":20.62,"high":20.85,"low":19.98,"open":19.99,"volume":39221800},{"timestamp":1222695000,"date":"2008-09-29","index":5688,"close":18.77,"high":20.53,"low":18,"open":20.34,"volume":59105400},{"timestamp":1222781400,"date":"2008-09-30","index":5689,"close":20.31,"high":20.41,"low":19.1,"open":19.11,"volume":51036400},{"timestamp":1222867800,"date":"2008-10-01","index":5690,"close":19.86,"high":20.19,"low":19.55,"open":20.19,"volume":35077900},{"timestamp":1222954200,"date":"2008-10-02","index":5691,"close":19.49,"high":19.99,"low":19.36,"open":19.84,"volume":43966500},{"timestamp":1223040600,"date":"2008-10-03","index":5692,"close":19.48,"high":20.54,"low":19.48,"open":19.67,"volume":53659800}]},{"date":"2008-06-25","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":5612,"close":22.07,"high":22.78,"low":22.05,"open":22.56,"volume":28994300},{"timestamp":1213277400,"date":"2008-06-12","index":5613,"close":21.86,"high":22.26,"low":21.73,"open":22.13,"volume":35103700},{"timestamp":1213363800,"date":"2008-06-13","index":5614,"close":22.63,"high":22.66,"low":21.95,"open":22.09,"volume":31789500},{"timestamp":1213623000,"date":"2008-06-16","index":5615,"close":22.94,"high":23,"low":22.33,"open":22.49,"volume":32562000},{"timestamp":1213709400,"date":"2008-06-17","index":5616,"close":22.53,"high":23.02,"low":22.5,"open":23.02,"volume":27281700},{"timestamp":1213795800,"date":"2008-06-18","index":5617,"close":22.44,"high":22.67,"low":22.22,"open":22.35,"volume":23148400},{"timestamp":1213882200,"date":"2008-06-19","index":5618,"close":22.7,"high":23,"low":22.27,"open":22.33,"volume":41127200},{"timestamp":1213968600,"date":"2008-06-20","index":5619,"close":22.1,"high":22.68,"low":21.91,"open":22.64,"volume":52614700},{"timestamp":1214227800,"date":"2008-06-23","index":5620,"close":22.08,"high":22.41,"low":21.83,"open":22.31,"volume":32593700},{"timestamp":1214314200,"date":"2008-06-24","index":5621,"close":22.23,"high":22.44,"low":21.82,"open":21.94,"volume":28450200},{"timestamp":1214400600,"date":"2008-06-25","index":5622,"close":22.55,"high":22.85,"low":22.19,"open":22.41,"volume":61229800}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":5623,"close":21.42,"high":22.22,"low":21.42,"open":21.68,"volume":70022700},{"timestamp":1214573400,"date":"2008-06-27","index":5624,"close":21.29,"high":21.71,"low":20.97,"open":21.39,"volume":40295600},{"timestamp":1214832600,"date":"2008-06-30","index":5625,"close":21,"high":21.35,"low":21,"open":21.08,"volume":36317800},{"timestamp":1214919000,"date":"2008-07-01","index":5626,"close":21.31,"high":21.34,"low":20.65,"open":20.79,"volume":47419800},{"timestamp":1215005400,"date":"2008-07-02","index":5627,"close":20.82,"high":21.4,"low":20.8,"open":21.27,"volume":32334200},{"timestamp":1215091800,"date":"2008-07-03","index":5628,"close":20.73,"high":21.19,"low":20.69,"open":21.04,"volume":21598100},{"timestamp":1215437400,"date":"2008-07-07","index":5629,"close":21.09,"high":21.33,"low":20.61,"open":20.78,"volume":34574700},{"timestamp":1215523800,"date":"2008-07-08","index":5630,"close":21.58,"high":21.6,"low":20.97,"open":21.09,"volume":38512800},{"timestamp":1215610200,"date":"2008-07-09","index":5631,"close":21.11,"high":21.61,"low":21.07,"open":21.48,"volume":41640900},{"timestamp":1215696600,"date":"2008-07-10","index":5632,"close":21.29,"high":21.42,"low":20.93,"open":21.17,"volume":31664300},{"timestamp":1215783000,"date":"2008-07-11","index":5633,"close":20.96,"high":21.25,"low":20.7,"open":21.07,"volume":36881300}]},{"date":"2008-03-26","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1205242200,"date":"2008-03-11","index":5548,"close":19.51,"high":19.95,"low":19.1,"open":19.65,"volume":48217800},{"timestamp":1205328600,"date":"2008-03-12","index":5549,"close":19.68,"high":20.17,"low":19.43,"open":19.58,"volume":48200300},{"timestamp":1205415000,"date":"2008-03-13","index":5550,"close":19.84,"high":19.99,"low":19.36,"open":19.57,"volume":43684900},{"timestamp":1205501400,"date":"2008-03-14","index":5551,"close":19.52,"high":20.05,"low":19.27,"open":20.01,"volume":43595500},{"timestamp":1205760600,"date":"2008-03-17","index":5552,"close":19.28,"high":19.49,"low":18.93,"open":18.93,"volume":41039200},{"timestamp":1205847000,"date":"2008-03-18","index":5553,"close":20.02,"high":20.05,"low":19.39,"open":19.64,"volume":38445300},{"timestamp":1205933400,"date":"2008-03-19","index":5554,"close":19.56,"high":20.49,"low":19.55,"open":20.26,"volume":43142100},{"timestamp":1206019800,"date":"2008-03-20","index":5555,"close":20.08,"high":20.17,"low":19.56,"open":19.86,"volume":45441300},{"timestamp":1206365400,"date":"2008-03-24","index":5556,"close":20.77,"high":20.91,"low":20.37,"open":20.42,"volume":34487700},{"timestamp":1206451800,"date":"2008-03-25","index":5557,"close":21.08,"high":21.16,"low":20.72,"open":21.03,"volume":43212600},{"timestamp":1206538200,"date":"2008-03-26","index":5558,"close":20.94,"high":21.3,"low":20.63,"open":21.29,"volume":85438700}],"post":[{"timestamp":1206624600,"date":"2008-03-27","index":5559,"close":19.43,"high":19.7,"low":19.25,"open":19.45,"volume":117082800},{"timestamp":1206711000,"date":"2008-03-28","index":5560,"close":19.37,"high":19.86,"low":19.32,"open":19.55,"volume":38130200},{"timestamp":1206970200,"date":"2008-03-31","index":5561,"close":19.56,"high":19.63,"low":19.39,"open":19.48,"volume":32073900},{"timestamp":1207056600,"date":"2008-04-01","index":5562,"close":20.41,"high":20.42,"low":19.72,"open":19.91,"volume":44724400},{"timestamp":1207143000,"date":"2008-04-02","index":5563,"close":20.49,"high":20.76,"low":20.26,"open":20.41,"volume":32243000},{"timestamp":1207229400,"date":"2008-04-03","index":5564,"close":20.68,"high":20.7,"low":20.27,"open":20.4,"volume":36848900},{"timestamp":1207315800,"date":"2008-04-04","index":5565,"close":20.35,"high":20.69,"low":20.31,"open":20.61,"volume":53991200},{"timestamp":1207575000,"date":"2008-04-07","index":5566,"close":20.23,"high":20.56,"low":20.2,"open":20.45,"volume":24030900},{"timestamp":1207661400,"date":"2008-04-08","index":5567,"close":19.92,"high":20.15,"low":19.84,"open":20.03,"volume":35278100},{"timestamp":1207747800,"date":"2008-04-09","index":5568,"close":20.22,"high":20.26,"low":19.87,"open":19.92,"volume":31565400},{"timestamp":1207834200,"date":"2008-04-10","index":5569,"close":20.45,"high":20.8,"low":20.16,"open":20.19,"volume":49075300}]},{"date":"2007-12-19","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1196865000,"date":"2007-12-05","index":5483,"close":21.22,"high":21.46,"low":20.19,"open":20.22,"volume":56410100},{"timestamp":1196951400,"date":"2007-12-06","index":5484,"close":21.42,"high":21.45,"low":20.94,"open":21.1,"volume":29484300},{"timestamp":1197037800,"date":"2007-12-07","index":5485,"close":21.14,"high":21.54,"low":21.06,"open":21.5,"volume":24556300},{"timestamp":1197297000,"date":"2007-12-10","index":5486,"close":21.64,"high":21.69,"low":21.23,"open":21.29,"volume":25332600},{"timestamp":1197383400,"date":"2007-12-11","index":5487,"close":21.07,"high":21.7,"low":21.01,"open":21.7,"volume":30365600},{"timestamp":1197469800,"date":"2007-12-12","index":5488,"close":21.37,"high":21.81,"low":21.06,"open":21.41,"volume":39807900},{"timestamp":1197556200,"date":"2007-12-13","index":5489,"close":21.61,"high":21.77,"low":21.26,"open":21.34,"volume":30334600},{"timestamp":1197642600,"date":"2007-12-14","index":5490,"close":21.2,"high":21.44,"low":21.12,"open":21.36,"volume":26260100},{"timestamp":1197901800,"date":"2007-12-17","index":5491,"close":20.94,"high":21.16,"low":20.82,"open":21.15,"volume":36971900},{"timestamp":1197988200,"date":"2007-12-18","index":5492,"close":21.25,"high":21.26,"low":20.62,"open":21.09,"volume":38884600},{"timestamp":1198074600,"date":"2007-12-19","index":5493,"close":20.76,"high":21.4,"low":20.56,"open":21.33,"volume":68576400}],"post":[{"timestamp":1198161000,"date":"2007-12-20","index":5494,"close":22.1,"high":22.5,"low":22.04,"open":22.43,"volume":78506700},{"timestamp":1198247400,"date":"2007-12-21","index":5495,"close":22.71,"high":22.76,"low":22.25,"open":22.3,"volume":58166900},{"timestamp":1198506600,"date":"2007-12-24","index":5496,"close":22.76,"high":22.8,"low":22.42,"open":22.64,"volume":15394700},{"timestamp":1198679400,"date":"2007-12-26","index":5497,"close":23,"high":23,"low":22.55,"open":22.56,"volume":24286900},{"timestamp":1198765800,"date":"2007-12-27","index":5498,"close":23.04,"high":23.31,"low":22.91,"open":23.05,"volume":34093100},{"timestamp":1198852200,"date":"2007-12-28","index":5499,"close":22.97,"high":23.29,"low":22.9,"open":23.11,"volume":21955900},{"timestamp":1199111400,"date":"2007-12-31","index":5500,"close":22.58,"high":22.96,"low":22.5,"open":22.69,"volume":20004400},{"timestamp":1199284200,"date":"2008-01-02","index":5501,"close":22.49,"high":22.82,"low":22.38,"open":22.55,"volume":42775700},{"timestamp":1199370600,"date":"2008-01-03","index":5502,"close":23.11,"high":23.11,"low":22.43,"open":22.43,"volume":42045400},{"timestamp":1199457000,"date":"2008-01-04","index":5503,"close":22.03,"high":22.88,"low":21.79,"open":22.77,"volume":44738600},{"timestamp":1199716200,"date":"2008-01-07","index":5504,"close":22.25,"high":22.48,"low":21.79,"open":21.96,"volume":40045600}]},{"date":"2007-09-20","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":5420,"close":20.54,"high":20.74,"low":20.33,"open":20.72,"volume":26360100},{"timestamp":1189171800,"date":"2007-09-07","index":5421,"close":20.16,"high":20.4,"low":19.97,"open":20.22,"volume":29191800},{"timestamp":1189431000,"date":"2007-09-10","index":5422,"close":20.17,"high":20.46,"low":19.98,"open":20.34,"volume":25314200},{"timestamp":1189517400,"date":"2007-09-11","index":5423,"close":20.46,"high":20.52,"low":20.15,"open":20.23,"volume":20869100},{"timestamp":1189603800,"date":"2007-09-12","index":5424,"close":20.54,"high":20.62,"low":20.3,"open":20.35,"volume":30815500},{"timestamp":1189690200,"date":"2007-09-13","index":5425,"close":20.45,"high":20.7,"low":20.34,"open":20.7,"volume":24506800},{"timestamp":1189776600,"date":"2007-09-14","index":5426,"close":20.07,"high":20.42,"low":20.01,"open":20.39,"volume":35461300},{"timestamp":1190035800,"date":"2007-09-17","index":5427,"close":20.02,"high":20.23,"low":19.88,"open":19.96,"volume":23329200},{"timestamp":1190122200,"date":"2007-09-18","index":5428,"close":20.73,"high":20.73,"low":20.05,"open":20.08,"volume":28759700},{"timestamp":1190208600,"date":"2007-09-19","index":5429,"close":20.84,"high":21.13,"low":20.61,"open":20.94,"volume":46209900},{"timestamp":1190295000,"date":"2007-09-20","index":5430,"close":21.04,"high":21.31,"low":20.63,"open":20.82,"volume":56499400}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":5431,"close":21.98,"high":22.17,"low":21.04,"open":21.57,"volume":95941900},{"timestamp":1190640600,"date":"2007-09-24","index":5432,"close":21.79,"high":22.12,"low":21.55,"open":22,"volume":37448700},{"timestamp":1190727000,"date":"2007-09-25","index":5433,"close":21.94,"high":21.98,"low":21.5,"open":21.62,"volume":30826800},{"timestamp":1190813400,"date":"2007-09-26","index":5434,"close":21.77,"high":22.02,"low":21.5,"open":22.01,"volume":32477400},{"timestamp":1190899800,"date":"2007-09-27","index":5435,"close":21.63,"high":21.88,"low":21.53,"open":21.84,"volume":21078400},{"timestamp":1190986200,"date":"2007-09-28","index":5436,"close":21.65,"high":21.83,"low":21.56,"open":21.66,"volume":20381400},{"timestamp":1191245400,"date":"2007-10-01","index":5437,"close":21.97,"high":21.99,"low":21.61,"open":21.64,"volume":23641200},{"timestamp":1191331800,"date":"2007-10-02","index":5438,"close":21.85,"high":21.98,"low":21.71,"open":21.98,"volume":24202300},{"timestamp":1191418200,"date":"2007-10-03","index":5439,"close":21.57,"high":21.88,"low":21.45,"open":21.79,"volume":25149500},{"timestamp":1191504600,"date":"2007-10-04","index":5440,"close":21.76,"high":21.79,"low":21.51,"open":21.65,"volume":18636800},{"timestamp":1191591000,"date":"2007-10-05","index":5441,"close":22.18,"high":22.32,"low":21.81,"open":21.86,"volume":31341400}]},{"date":"2007-06-26","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1181655000,"date":"2007-06-12","index":5360,"close":18.84,"high":19.37,"low":18.81,"open":19.21,"volume":33775600},{"timestamp":1181741400,"date":"2007-06-13","index":5361,"close":19.3,"high":19.3,"low":18.72,"open":18.87,"volume":29790400},{"timestamp":1181827800,"date":"2007-06-14","index":5362,"close":19.64,"high":19.69,"low":19.49,"open":19.55,"volume":41226700},{"timestamp":1181914200,"date":"2007-06-15","index":5363,"close":19.86,"high":19.95,"low":19.75,"open":19.91,"volume":40671500},{"timestamp":1182173400,"date":"2007-06-18","index":5364,"close":19.79,"high":19.94,"low":19.62,"open":19.92,"volume":36639100},{"timestamp":1182259800,"date":"2007-06-19","index":5365,"close":19.88,"high":19.94,"low":19.63,"open":19.79,"volume":24366900},{"timestamp":1182346200,"date":"2007-06-20","index":5366,"close":19.53,"high":19.96,"low":19.52,"open":19.96,"volume":34945000},{"timestamp":1182432600,"date":"2007-06-21","index":5367,"close":19.68,"high":19.73,"low":19.46,"open":19.57,"volume":27977300},{"timestamp":1182519000,"date":"2007-06-22","index":5368,"close":19.39,"high":19.65,"low":19.39,"open":19.6,"volume":39685600},{"timestamp":1182778200,"date":"2007-06-25","index":5369,"close":19.48,"high":19.66,"low":19.21,"open":19.45,"volume":28377000},{"timestamp":1182864600,"date":"2007-06-26","index":5370,"close":19.16,"high":19.68,"low":19.02,"open":19.62,"volume":49101000}],"post":[{"timestamp":1182951000,"date":"2007-06-27","index":5371,"close":19.69,"high":19.77,"low":19.27,"open":19.32,"volume":76122400},{"timestamp":1183037400,"date":"2007-06-28","index":5372,"close":19.85,"high":20.06,"low":19.61,"open":19.62,"volume":46529500},{"timestamp":1183123800,"date":"2007-06-29","index":5373,"close":19.71,"high":20.02,"low":19.54,"open":19.95,"volume":31480800},{"timestamp":1183383000,"date":"2007-07-02","index":5374,"close":19.92,"high":19.99,"low":19.72,"open":19.88,"volume":23759900},{"timestamp":1183469400,"date":"2007-07-03","index":5375,"close":20.07,"high":20.07,"low":19.9,"open":19.97,"volume":18749800},{"timestamp":1183642200,"date":"2007-07-05","index":5376,"close":20.49,"high":20.5,"low":19.96,"open":20.06,"volume":36504600},{"timestamp":1183728600,"date":"2007-07-06","index":5377,"close":20.4,"high":20.49,"low":20.25,"open":20.45,"volume":26765700},{"timestamp":1183987800,"date":"2007-07-09","index":5378,"close":20.16,"high":20.24,"low":20.07,"open":20.24,"volume":27335100},{"timestamp":1184074200,"date":"2007-07-10","index":5379,"close":19.72,"high":20.15,"low":19.7,"open":20.01,"volume":29259100},{"timestamp":1184160600,"date":"2007-07-11","index":5380,"close":19.98,"high":20,"low":19.72,"open":19.77,"volume":29842800},{"timestamp":1184247000,"date":"2007-07-12","index":5381,"close":20.5,"high":20.51,"low":19.97,"open":20.05,"volume":36005900}]},{"date":"2007-03-20","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":5292,"close":16.88,"high":16.92,"low":16.49,"open":16.52,"volume":38263800},{"timestamp":1173277800,"date":"2007-03-07","index":5293,"close":16.49,"high":16.85,"low":16.46,"open":16.77,"volume":30652900},{"timestamp":1173364200,"date":"2007-03-08","index":5294,"close":16.69,"high":16.92,"low":16.63,"open":16.7,"volume":30462200},{"timestamp":1173450600,"date":"2007-03-09","index":5295,"close":16.63,"high":16.95,"low":16.57,"open":16.81,"volume":24208200},{"timestamp":1173706200,"date":"2007-03-12","index":5296,"close":17.07,"high":17.09,"low":16.6,"open":16.61,"volume":30612500},{"timestamp":1173792600,"date":"2007-03-13","index":5297,"close":16.65,"high":17.21,"low":16.65,"open":16.93,"volume":31390600},{"timestamp":1173879000,"date":"2007-03-14","index":5298,"close":16.88,"high":16.94,"low":16.66,"open":16.74,"volume":33735600},{"timestamp":1173965400,"date":"2007-03-15","index":5299,"close":16.72,"high":16.94,"low":16.65,"open":16.85,"volume":24015100},{"timestamp":1174051800,"date":"2007-03-16","index":5300,"close":16.7,"high":16.85,"low":16.62,"open":16.71,"volume":34226000},{"timestamp":1174311000,"date":"2007-03-19","index":5301,"close":17.18,"high":17.23,"low":16.83,"open":16.83,"volume":29509600},{"timestamp":1174397400,"date":"2007-03-20","index":5302,"close":17.55,"high":17.7,"low":17.14,"open":17.25,"volume":65763900}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":5303,"close":18.17,"high":18.39,"low":17.78,"open":18.31,"volume":95212000},{"timestamp":1174570200,"date":"2007-03-22","index":5304,"close":18.49,"high":18.55,"low":17.95,"open":18.01,"volume":49522300},{"timestamp":1174656600,"date":"2007-03-23","index":5305,"close":18.24,"high":18.59,"low":18.18,"open":18.46,"volume":34168200},{"timestamp":1174915800,"date":"2007-03-26","index":5306,"close":18.39,"high":18.43,"low":18.02,"open":18.22,"volume":50457200},{"timestamp":1175002200,"date":"2007-03-27","index":5307,"close":18.49,"high":18.5,"low":18.35,"open":18.35,"volume":33079800},{"timestamp":1175088600,"date":"2007-03-28","index":5308,"close":18.17,"high":18.5,"low":18.15,"open":18.34,"volume":33674900},{"timestamp":1175175000,"date":"2007-03-29","index":5309,"close":18.16,"high":18.33,"low":17.95,"open":18.33,"volume":28826400},{"timestamp":1175261400,"date":"2007-03-30","index":5310,"close":18.13,"high":18.27,"low":17.89,"open":18.18,"volume":20829000},{"timestamp":1175520600,"date":"2007-04-02","index":5311,"close":18.14,"high":18.18,"low":17.99,"open":18.08,"volume":20713000},{"timestamp":1175607000,"date":"2007-04-03","index":5312,"close":18.36,"high":18.47,"low":18.17,"open":18.23,"volume":32084400},{"timestamp":1175693400,"date":"2007-04-04","index":5313,"close":18.56,"high":18.57,"low":18.33,"open":18.35,"volume":23413200}]},{"date":"2006-12-18","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1165242600,"date":"2006-12-04","index":5231,"close":19.28,"high":19.34,"low":18.75,"open":18.88,"volume":47472800},{"timestamp":1165329000,"date":"2006-12-05","index":5232,"close":18.86,"high":19.33,"low":18.78,"open":19.32,"volume":54935000},{"timestamp":1165415400,"date":"2006-12-06","index":5233,"close":17.88,"high":18.42,"low":17.78,"open":18.39,"volume":94937400},{"timestamp":1165501800,"date":"2006-12-07","index":5234,"close":17.5,"high":17.7,"low":17.32,"open":17.62,"volume":93141200},{"timestamp":1165588200,"date":"2006-12-08","index":5235,"close":17.8,"high":17.88,"low":17.53,"open":17.59,"volume":37639100},{"timestamp":1165847400,"date":"2006-12-11","index":5236,"close":18.07,"high":18.25,"low":17.71,"open":17.77,"volume":43930100},{"timestamp":1165933800,"date":"2006-12-12","index":5237,"close":17.99,"high":18.22,"low":17.83,"open":18.21,"volume":41589600},{"timestamp":1166020200,"date":"2006-12-13","index":5238,"close":18.02,"high":18.25,"low":17.88,"open":18.22,"volume":33991300},{"timestamp":1166106600,"date":"2006-12-14","index":5239,"close":18.02,"high":18.25,"low":17.94,"open":18.07,"volume":26996600},{"timestamp":1166193000,"date":"2006-12-15","index":5240,"close":17.68,"high":18.03,"low":17.59,"open":18.01,"volume":70448500},{"timestamp":1166452200,"date":"2006-12-18","index":5241,"close":17.91,"high":18.17,"low":17.65,"open":17.87,"volume":58188500}],"post":[{"timestamp":1166538600,"date":"2006-12-19","index":5242,"close":17.1,"high":17.26,"low":16.93,"open":17.15,"volume":102097500},{"timestamp":1166625000,"date":"2006-12-20","index":5243,"close":17.1,"high":17.22,"low":17.03,"open":17.09,"volume":48725300},{"timestamp":1166711400,"date":"2006-12-21","index":5244,"close":17.1,"high":17.2,"low":17.09,"open":17.14,"volume":34704400},{"timestamp":1166797800,"date":"2006-12-22","index":5245,"close":17.11,"high":17.25,"low":17.05,"open":17.11,"volume":19736700},{"timestamp":1167143400,"date":"2006-12-26","index":5246,"close":17.13,"high":17.25,"low":16.99,"open":17.02,"volume":15053500},{"timestamp":1167229800,"date":"2006-12-27","index":5247,"close":17.1,"high":17.24,"low":17.07,"open":17.23,"volume":16546600},{"timestamp":1167316200,"date":"2006-12-28","index":5248,"close":17.2,"high":17.25,"low":17.04,"open":17.13,"volume":20485400},{"timestamp":1167402600,"date":"2006-12-29","index":5249,"close":17.14,"high":17.38,"low":17.08,"open":17.11,"volume":23592900},{"timestamp":1167834600,"date":"2007-01-03","index":5250,"close":17.51,"high":17.78,"low":17.1,"open":17.22,"volume":52241700},{"timestamp":1167921000,"date":"2007-01-04","index":5251,"close":17.68,"high":17.87,"low":17.3,"open":17.55,"volume":33559800},{"timestamp":1168007400,"date":"2007-01-05","index":5252,"close":17.64,"high":17.76,"low":17.44,"open":17.62,"volume":36154800}]},{"date":"2006-09-19","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":5168,"close":15.84,"high":15.89,"low":15.59,"open":15.6,"volume":40291700},{"timestamp":1157549400,"date":"2006-09-06","index":5169,"close":15.62,"high":15.81,"low":15.57,"open":15.68,"volume":44824300},{"timestamp":1157635800,"date":"2006-09-07","index":5170,"close":16.01,"high":16.2,"low":15.58,"open":15.64,"volume":77357700},{"timestamp":1157722200,"date":"2006-09-08","index":5171,"close":15.91,"high":16.18,"low":15.76,"open":16.05,"volume":46528300},{"timestamp":1157981400,"date":"2006-09-11","index":5172,"close":16.29,"high":16.35,"low":15.75,"open":15.79,"volume":42647900},{"timestamp":1158067800,"date":"2006-09-12","index":5173,"close":16.3,"high":16.38,"low":16.15,"open":16.3,"volume":44246800},{"timestamp":1158154200,"date":"2006-09-13","index":5174,"close":16.39,"high":16.48,"low":16.18,"open":16.31,"volume":40822400},{"timestamp":1158240600,"date":"2006-09-14","index":5175,"close":16.47,"high":16.49,"low":16.2,"open":16.28,"volume":27724100},{"timestamp":1158327000,"date":"2006-09-15","index":5176,"close":16.33,"high":16.64,"low":16.1,"open":16.52,"volume":81171300},{"timestamp":1158586200,"date":"2006-09-18","index":5177,"close":16.25,"high":16.45,"low":16.1,"open":16.4,"volume":59339400},{"timestamp":1158672600,"date":"2006-09-19","index":5178,"close":16.13,"high":16.6,"low":16.07,"open":16.31,"volume":91193700}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":5179,"close":17.93,"high":18.29,"low":17.84,"open":18.09,"volume":202996500},{"timestamp":1158845400,"date":"2006-09-21","index":5180,"close":18.08,"high":18.15,"low":17.91,"open":17.93,"volume":68071400},{"timestamp":1158931800,"date":"2006-09-22","index":5181,"close":17.54,"high":17.9,"low":17.53,"open":17.83,"volume":49688000},{"timestamp":1159191000,"date":"2006-09-25","index":5182,"close":17.97,"high":17.99,"low":17.39,"open":17.58,"volume":54215900},{"timestamp":1159277400,"date":"2006-09-26","index":5183,"close":18.19,"high":18.24,"low":17.87,"open":17.87,"volume":64678900},{"timestamp":1159363800,"date":"2006-09-27","index":5184,"close":17.93,"high":18.19,"low":17.9,"open":18.08,"volume":34076300},{"timestamp":1159450200,"date":"2006-09-28","index":5185,"close":17.99,"high":18.15,"low":17.81,"open":17.97,"volume":43520700},{"timestamp":1159536600,"date":"2006-09-29","index":5186,"close":17.74,"high":18.03,"low":17.74,"open":17.95,"volume":33614900},{"timestamp":1159795800,"date":"2006-10-02","index":5187,"close":17.66,"high":17.96,"low":17.59,"open":17.91,"volume":41128800},{"timestamp":1159882200,"date":"2006-10-03","index":5188,"close":17.9,"high":18.05,"low":17.52,"open":17.57,"volume":53435100},{"timestamp":1159968600,"date":"2006-10-04","index":5189,"close":18.17,"high":18.2,"low":17.79,"open":17.88,"volume":46304700}]},{"date":"2006-06-22","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1149773400,"date":"2006-06-08","index":5107,"close":13.53,"high":13.59,"low":13.2,"open":13.45,"volume":50882600},{"timestamp":1149859800,"date":"2006-06-09","index":5108,"close":13.47,"high":13.54,"low":13.33,"open":13.49,"volume":26740100},{"timestamp":1150119000,"date":"2006-06-12","index":5109,"close":13.25,"high":13.58,"low":13.22,"open":13.46,"volume":36625600},{"timestamp":1150205400,"date":"2006-06-13","index":5110,"close":13.15,"high":13.54,"low":13.1,"open":13.27,"volume":36410300},{"timestamp":1150291800,"date":"2006-06-14","index":5111,"close":13.19,"high":13.29,"low":13.07,"open":13.15,"volume":27433700},{"timestamp":1150378200,"date":"2006-06-15","index":5112,"close":13.7,"high":13.84,"low":13.3,"open":13.33,"volume":47881400},{"timestamp":1150464600,"date":"2006-06-16","index":5113,"close":14.19,"high":14.92,"low":14.09,"open":14.47,"volume":115901400},{"timestamp":1150723800,"date":"2006-06-19","index":5114,"close":14.29,"high":14.56,"low":14.18,"open":14.35,"volume":35603700},{"timestamp":1150810200,"date":"2006-06-20","index":5115,"close":14.25,"high":14.48,"low":14.23,"open":14.42,"volume":29998100},{"timestamp":1150896600,"date":"2006-06-21","index":5116,"close":14.53,"high":14.9,"low":14.28,"open":14.29,"volume":58342800},{"timestamp":1150983000,"date":"2006-06-22","index":5117,"close":14.33,"high":14.7,"low":14.25,"open":14.62,"volume":48936300}],"post":[{"timestamp":1151069400,"date":"2006-06-23","index":5118,"close":14.9,"high":15.07,"low":14.54,"open":14.68,"volume":72620900},{"timestamp":1151328600,"date":"2006-06-26","index":5119,"close":14.67,"high":14.93,"low":14.52,"open":14.87,"volume":32602300},{"timestamp":1151415000,"date":"2006-06-27","index":5120,"close":14.5,"high":14.67,"low":14.33,"open":14.61,"volume":41863600},{"timestamp":1151501400,"date":"2006-06-28","index":5121,"close":14.58,"high":14.63,"low":14.49,"open":14.5,"volume":25331900},{"timestamp":1151587800,"date":"2006-06-29","index":5122,"close":14.74,"high":14.86,"low":14.4,"open":14.61,"volume":52383700},{"timestamp":1151674200,"date":"2006-06-30","index":5123,"close":14.49,"high":14.97,"low":14.49,"open":14.77,"volume":49491600},{"timestamp":1151933400,"date":"2006-07-03","index":5124,"close":14.81,"high":14.81,"low":14.61,"open":14.61,"volume":16969500},{"timestamp":1152106200,"date":"2006-07-05","index":5125,"close":14.57,"high":14.77,"low":14.55,"open":14.63,"volume":29529100},{"timestamp":1152192600,"date":"2006-07-06","index":5126,"close":14.5,"high":14.64,"low":14.43,"open":14.52,"volume":28736300},{"timestamp":1152279000,"date":"2006-07-07","index":5127,"close":14.78,"high":14.98,"low":14.42,"open":14.5,"volume":53231000},{"timestamp":1152538200,"date":"2006-07-10","index":5128,"close":14.59,"high":14.98,"low":14.4,"open":14.78,"volume":32810500}]},{"date":"2006-03-20","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1141655400,"date":"2006-03-06","index":5041,"close":12.77,"high":12.96,"low":12.73,"open":12.75,"volume":48553100},{"timestamp":1141741800,"date":"2006-03-07","index":5042,"close":12.88,"high":12.92,"low":12.72,"open":12.74,"volume":36177700},{"timestamp":1141828200,"date":"2006-03-08","index":5043,"close":12.86,"high":12.95,"low":12.75,"open":12.81,"volume":38942500},{"timestamp":1141914600,"date":"2006-03-09","index":5044,"close":12.84,"high":13,"low":12.82,"open":12.9,"volume":48773800},{"timestamp":1142001000,"date":"2006-03-10","index":5045,"close":12.9,"high":13,"low":12.84,"open":12.88,"volume":38438000},{"timestamp":1142260200,"date":"2006-03-13","index":5046,"close":12.9,"high":12.95,"low":12.85,"open":12.92,"volume":24297100},{"timestamp":1142346600,"date":"2006-03-14","index":5047,"close":12.96,"high":12.98,"low":12.87,"open":12.91,"volume":44498300},{"timestamp":1142433000,"date":"2006-03-15","index":5048,"close":13.24,"high":13.32,"low":12.9,"open":12.94,"volume":76106900},{"timestamp":1142519400,"date":"2006-03-16","index":5049,"close":13.5,"high":13.54,"low":13.27,"open":13.34,"volume":81957200},{"timestamp":1142605800,"date":"2006-03-17","index":5050,"close":13.6,"high":13.72,"low":13.42,"open":13.54,"volume":70639000},{"timestamp":1142865000,"date":"2006-03-20","index":5051,"close":13.72,"high":13.87,"low":13.57,"open":13.66,"volume":123796300}],"post":[{"timestamp":1142951400,"date":"2006-03-21","index":5052,"close":13.62,"high":13.9,"low":13.22,"open":13.34,"volume":144515800},{"timestamp":1143037800,"date":"2006-03-22","index":5053,"close":13.99,"high":14,"low":13.55,"open":13.57,"volume":83106300},{"timestamp":1143124200,"date":"2006-03-23","index":5054,"close":13.8,"high":13.99,"low":13.73,"open":13.91,"volume":51106100},{"timestamp":1143210600,"date":"2006-03-24","index":5055,"close":13.79,"high":13.83,"low":13.72,"open":13.78,"volume":35174400},{"timestamp":1143469800,"date":"2006-03-27","index":5056,"close":13.84,"high":13.94,"low":13.77,"open":13.83,"volume":36646600},{"timestamp":1143556200,"date":"2006-03-28","index":5057,"close":13.59,"high":13.85,"low":13.57,"open":13.83,"volume":47533800},{"timestamp":1143642600,"date":"2006-03-29","index":5058,"close":13.72,"high":13.81,"low":13.43,"open":13.59,"volume":55889400},{"timestamp":1143729000,"date":"2006-03-30","index":5059,"close":13.78,"high":13.85,"low":13.64,"open":13.72,"volume":50501000},{"timestamp":1143815400,"date":"2006-03-31","index":5060,"close":13.69,"high":13.85,"low":13.69,"open":13.71,"volume":33305800},{"timestamp":1144071000,"date":"2006-04-03","index":5061,"close":13.79,"high":13.86,"low":13.75,"open":13.75,"volume":26912300},{"timestamp":1144157400,"date":"2006-04-04","index":5062,"close":13.84,"high":13.91,"low":13.78,"open":13.82,"volume":30831800}]},{"date":"2005-12-15","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1133447400,"date":"2005-12-01","index":4978,"close":12.86,"high":12.92,"low":12.67,"open":12.68,"volume":30461000},{"timestamp":1133533800,"date":"2005-12-02","index":4979,"close":12.76,"high":12.95,"low":12.73,"open":12.94,"volume":28696700},{"timestamp":1133793000,"date":"2005-12-05","index":4980,"close":12.51,"high":12.74,"low":12.42,"open":12.72,"volume":44188500},{"timestamp":1133879400,"date":"2005-12-06","index":4981,"close":12.52,"high":12.63,"low":12.42,"open":12.54,"volume":31834600},{"timestamp":1133965800,"date":"2005-12-07","index":4982,"close":12.51,"high":12.58,"low":12.36,"open":12.52,"volume":40344700},{"timestamp":1134052200,"date":"2005-12-08","index":4983,"close":12.44,"high":12.52,"low":12.23,"open":12.5,"volume":74267000},{"timestamp":1134138600,"date":"2005-12-09","index":4984,"close":12.5,"high":12.58,"low":12.43,"open":12.43,"volume":44904200},{"timestamp":1134397800,"date":"2005-12-12","index":4985,"close":12.84,"high":12.86,"low":12.5,"open":12.51,"volume":47509200},{"timestamp":1134484200,"date":"2005-12-13","index":4986,"close":12.83,"high":12.86,"low":12.6,"open":12.7,"volume":40282800},{"timestamp":1134570600,"date":"2005-12-14","index":4987,"close":12.81,"high":12.9,"low":12.68,"open":12.82,"volume":36832500},{"timestamp":1134657000,"date":"2005-12-15","index":4988,"close":12.83,"high":12.85,"low":12.64,"open":12.71,"volume":39606200}],"post":[{"timestamp":1134743400,"date":"2005-12-16","index":4989,"close":12.69,"high":12.73,"low":11.99,"open":12.54,"volume":203707200},{"timestamp":1135002600,"date":"2005-12-19","index":4990,"close":12.32,"high":12.62,"low":12.28,"open":12.55,"volume":88450900},{"timestamp":1135089000,"date":"2005-12-20","index":4991,"close":12.28,"high":12.42,"low":12.25,"open":12.39,"volume":88569800},{"timestamp":1135175400,"date":"2005-12-21","index":4992,"close":12.18,"high":12.32,"low":12.14,"open":12.32,"volume":42154200},{"timestamp":1135261800,"date":"2005-12-22","index":4993,"close":12.32,"high":12.42,"low":12.15,"open":12.16,"volume":64662200},{"timestamp":1135348200,"date":"2005-12-23","index":4994,"close":12.34,"high":12.51,"low":12.31,"open":12.38,"volume":28028200},{"timestamp":1135693800,"date":"2005-12-27","index":4995,"close":12.35,"high":12.41,"low":12.24,"open":12.33,"volume":20909100},{"timestamp":1135780200,"date":"2005-12-28","index":4996,"close":12.28,"high":12.44,"low":12.27,"open":12.35,"volume":21423600},{"timestamp":1135866600,"date":"2005-12-29","index":4997,"close":12.29,"high":12.36,"low":12.23,"open":12.27,"volume":21138100},{"timestamp":1135953000,"date":"2005-12-30","index":4998,"close":12.21,"high":12.4,"low":12.16,"open":12.21,"volume":22598000},{"timestamp":1136298600,"date":"2006-01-03","index":4999,"close":12.6,"high":12.8,"low":12.22,"open":12.23,"volume":56073800}]},{"date":"2005-09-22","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1126186200,"date":"2005-09-08","index":4919,"close":13.37,"high":13.53,"low":13.26,"open":13.49,"volume":21637400},{"timestamp":1126272600,"date":"2005-09-09","index":4920,"close":13.28,"high":13.48,"low":13,"open":13.46,"volume":26508800},{"timestamp":1126531800,"date":"2005-09-12","index":4921,"close":13.49,"high":13.5,"low":13.28,"open":13.49,"volume":63897300},{"timestamp":1126618200,"date":"2005-09-13","index":4922,"close":13.64,"high":14,"low":13.46,"open":13.48,"volume":52205500},{"timestamp":1126704600,"date":"2005-09-14","index":4923,"close":13.44,"high":13.75,"low":13.44,"open":13.68,"volume":42778400},{"timestamp":1126791000,"date":"2005-09-15","index":4924,"close":13.37,"high":13.53,"low":13.27,"open":13.51,"volume":35539600},{"timestamp":1126877400,"date":"2005-09-16","index":4925,"close":13.25,"high":13.47,"low":13.12,"open":13.43,"volume":139633800},{"timestamp":1127136600,"date":"2005-09-19","index":4926,"close":13.29,"high":13.39,"low":13.14,"open":13.28,"volume":34865300},{"timestamp":1127223000,"date":"2005-09-20","index":4927,"close":13.4,"high":13.57,"low":13.27,"open":13.32,"volume":50218900},{"timestamp":1127309400,"date":"2005-09-21","index":4928,"close":13.29,"high":13.47,"low":13.17,"open":13.42,"volume":41807500},{"timestamp":1127395800,"date":"2005-09-22","index":4929,"close":13.52,"high":13.62,"low":13.21,"open":13.32,"volume":50974700}],"post":[{"timestamp":1127482200,"date":"2005-09-23","index":4930,"close":12.45,"high":12.6,"low":12.26,"open":12.54,"volume":171863900},{"timestamp":1127741400,"date":"2005-09-26","index":4931,"close":12.4,"high":12.55,"low":12.32,"open":12.53,"volume":59122300},{"timestamp":1127827800,"date":"2005-09-27","index":4932,"close":12.33,"high":12.46,"low":12.29,"open":12.43,"volume":37175600},{"timestamp":1127914200,"date":"2005-09-28","index":4933,"close":12.19,"high":12.34,"low":12.18,"open":12.33,"volume":44322900},{"timestamp":1128000600,"date":"2005-09-29","index":4934,"close":12.32,"high":12.35,"low":12,"open":12.19,"volume":52676000},{"timestamp":1128087000,"date":"2005-09-30","index":4935,"close":12.4,"high":12.55,"low":12.25,"open":12.3,"volume":47203900},{"timestamp":1128346200,"date":"2005-10-03","index":4936,"close":12.38,"high":12.57,"low":12.37,"open":12.42,"volume":29586900},{"timestamp":1128432600,"date":"2005-10-04","index":4937,"close":12.24,"high":12.45,"low":12.14,"open":12.38,"volume":41009900},{"timestamp":1128519000,"date":"2005-10-05","index":4938,"close":12.17,"high":12.25,"low":12.03,"open":12.22,"volume":34813500},{"timestamp":1128605400,"date":"2005-10-06","index":4939,"close":12.03,"high":12.28,"low":11.9,"open":12.19,"volume":45171900},{"timestamp":1128691800,"date":"2005-10-07","index":4940,"close":11.98,"high":12.1,"low":11.85,"open":12.07,"volume":39090400}]},{"date":"2005-06-29","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1118842200,"date":"2005-06-15","index":4860,"close":12.62,"high":12.7,"low":12.3,"open":12.58,"volume":42236600},{"timestamp":1118928600,"date":"2005-06-16","index":4861,"close":12.46,"high":12.63,"low":12.35,"open":12.56,"volume":40706600},{"timestamp":1119015000,"date":"2005-06-17","index":4862,"close":12.34,"high":12.64,"low":12.28,"open":12.6,"volume":58512100},{"timestamp":1119274200,"date":"2005-06-20","index":4863,"close":12.41,"high":12.55,"low":12.28,"open":12.3,"volume":34560100},{"timestamp":1119360600,"date":"2005-06-21","index":4864,"close":12.55,"high":12.59,"low":12.37,"open":12.4,"volume":25868700},{"timestamp":1119447000,"date":"2005-06-22","index":4865,"close":12.63,"high":12.7,"low":12.5,"open":12.6,"volume":31376000},{"timestamp":1119533400,"date":"2005-06-23","index":4866,"close":12.51,"high":12.84,"low":12.48,"open":12.63,"volume":40990400},{"timestamp":1119619800,"date":"2005-06-24","index":4867,"close":12.5,"high":12.66,"low":12.41,"open":12.59,"volume":34563900},{"timestamp":1119879000,"date":"2005-06-27","index":4868,"close":12.54,"high":12.63,"low":12.5,"open":12.5,"volume":29560700},{"timestamp":1119965400,"date":"2005-06-28","index":4869,"close":12.83,"high":12.92,"low":12.57,"open":12.59,"volume":49229600},{"timestamp":1120051800,"date":"2005-06-29","index":4870,"close":13.57,"high":13.79,"low":13.23,"open":13.47,"volume":155754700}],"post":[{"timestamp":1120138200,"date":"2005-06-30","index":4871,"close":13.2,"high":13.63,"low":13.16,"open":13.56,"volume":73638100},{"timestamp":1120224600,"date":"2005-07-01","index":4872,"close":13.29,"high":13.4,"low":13.21,"open":13.39,"volume":40126400},{"timestamp":1120570200,"date":"2005-07-05","index":4873,"close":13.27,"high":13.31,"low":12.99,"open":13.25,"volume":43866000},{"timestamp":1120656600,"date":"2005-07-06","index":4874,"close":13.32,"high":13.66,"low":13.21,"open":13.23,"volume":60319100},{"timestamp":1120743000,"date":"2005-07-07","index":4875,"close":13.29,"high":13.35,"low":13.19,"open":13.23,"volume":50565700},{"timestamp":1120829400,"date":"2005-07-08","index":4876,"close":13.56,"high":13.57,"low":13.26,"open":13.28,"volume":36333200},{"timestamp":1121088600,"date":"2005-07-11","index":4877,"close":13.71,"high":13.74,"low":13.54,"open":13.57,"volume":37520900},{"timestamp":1121175000,"date":"2005-07-12","index":4878,"close":13.8,"high":13.89,"low":13.62,"open":13.66,"volume":30736600},{"timestamp":1121261400,"date":"2005-07-13","index":4879,"close":13.96,"high":14,"low":13.71,"open":13.76,"volume":34444700},{"timestamp":1121347800,"date":"2005-07-14","index":4880,"close":14.05,"high":14.1,"low":13.86,"open":13.98,"volume":45097400},{"timestamp":1121434200,"date":"2005-07-15","index":4881,"close":14.04,"high":14.11,"low":13.98,"open":14.02,"volume":43579300}]},{"date":"2005-03-22","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1110292200,"date":"2005-03-08","index":4791,"close":13.62,"high":13.8,"low":13.59,"open":13.6,"volume":38824300},{"timestamp":1110378600,"date":"2005-03-09","index":4792,"close":13.35,"high":13.64,"low":13.31,"open":13.44,"volume":38544700},{"timestamp":1110465000,"date":"2005-03-10","index":4793,"close":13.26,"high":13.42,"low":13.22,"open":13.36,"volume":28878100},{"timestamp":1110551400,"date":"2005-03-11","index":4794,"close":13.09,"high":13.38,"low":13,"open":13.33,"volume":36704200},{"timestamp":1110810600,"date":"2005-03-14","index":4795,"close":13.15,"high":13.25,"low":13.01,"open":13.1,"volume":30111500},{"timestamp":1110897000,"date":"2005-03-15","index":4796,"close":13.15,"high":13.29,"low":13.11,"open":13.27,"volume":34154200},{"timestamp":1110983400,"date":"2005-03-16","index":4797,"close":13.02,"high":13.21,"low":12.9,"open":13.04,"volume":44721200},{"timestamp":1111069800,"date":"2005-03-17","index":4798,"close":13.16,"high":13.34,"low":12.99,"open":13.01,"volume":43835700},{"timestamp":1111156200,"date":"2005-03-18","index":4799,"close":12.54,"high":13.01,"low":12.51,"open":12.94,"volume":153018100},{"timestamp":1111415400,"date":"2005-03-21","index":4800,"close":12.65,"high":12.69,"low":12.42,"open":12.6,"volume":57215900},{"timestamp":1111501800,"date":"2005-03-22","index":4801,"close":12.49,"high":12.74,"low":12.39,"open":12.68,"volume":50698700}],"post":[{"timestamp":1111588200,"date":"2005-03-23","index":4802,"close":12.51,"high":12.59,"low":12.24,"open":12.32,"volume":69699700},{"timestamp":1111674600,"date":"2005-03-24","index":4803,"close":12.4,"high":12.55,"low":12.36,"open":12.53,"volume":34531200},{"timestamp":1112020200,"date":"2005-03-28","index":4804,"close":12.43,"high":12.58,"low":12.26,"open":12.4,"volume":35841500},{"timestamp":1112106600,"date":"2005-03-29","index":4805,"close":12.28,"high":12.52,"low":12.23,"open":12.39,"volume":35637300},{"timestamp":1112193000,"date":"2005-03-30","index":4806,"close":12.48,"high":12.63,"low":12.32,"open":12.34,"volume":35214200},{"timestamp":1112279400,"date":"2005-03-31","index":4807,"close":12.48,"high":12.67,"low":12.44,"open":12.47,"volume":32835900},{"timestamp":1112365800,"date":"2005-04-01","index":4808,"close":12.53,"high":12.72,"low":12.52,"open":12.56,"volume":38333200},{"timestamp":1112621400,"date":"2005-04-04","index":4809,"close":12.69,"high":12.73,"low":12.54,"open":12.57,"volume":48303100},{"timestamp":1112707800,"date":"2005-04-05","index":4810,"close":12.45,"high":12.7,"low":12.38,"open":12.65,"volume":42466000},{"timestamp":1112794200,"date":"2005-04-06","index":4811,"close":12.38,"high":12.56,"low":12.32,"open":12.41,"volume":30283800},{"timestamp":1112880600,"date":"2005-04-07","index":4812,"close":12.45,"high":12.48,"low":12.28,"open":12.37,"volume":40822100}]},{"date":"2004-12-13","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1101738600,"date":"2004-11-29","index":4723,"close":12.68,"high":12.79,"low":12.58,"open":12.63,"volume":32675200},{"timestamp":1101825000,"date":"2004-11-30","index":4724,"close":12.74,"high":12.81,"low":12.62,"open":12.64,"volume":32502200},{"timestamp":1101911400,"date":"2004-12-01","index":4725,"close":13.09,"high":13.09,"low":12.66,"open":12.75,"volume":46113400},{"timestamp":1101997800,"date":"2004-12-02","index":4726,"close":12.95,"high":13.07,"low":12.82,"open":12.9,"volume":27804600},{"timestamp":1102084200,"date":"2004-12-03","index":4727,"close":13.03,"high":13.11,"low":12.74,"open":12.84,"volume":69334000},{"timestamp":1102343400,"date":"2004-12-06","index":4728,"close":13.34,"high":13.51,"low":12.96,"open":12.98,"volume":55786100},{"timestamp":1102429800,"date":"2004-12-07","index":4729,"close":13.06,"high":13.57,"low":13.02,"open":13.36,"volume":41045600},{"timestamp":1102516200,"date":"2004-12-08","index":4730,"close":13.21,"high":13.42,"low":13.09,"open":13.14,"volume":39890300},{"timestamp":1102602600,"date":"2004-12-09","index":4731,"close":13.29,"high":13.4,"low":13.01,"open":13.06,"volume":35971400},{"timestamp":1102689000,"date":"2004-12-10","index":4732,"close":13.28,"high":13.45,"low":13.14,"open":13.16,"volume":32027500},{"timestamp":1102948200,"date":"2004-12-13","index":4733,"close":14.63,"high":14.87,"low":13.75,"open":14.21,"volume":181316700}],"post":[{"timestamp":1103034600,"date":"2004-12-14","index":4734,"close":14.23,"high":14.61,"low":14.18,"open":14.46,"volume":78544300},{"timestamp":1103121000,"date":"2004-12-15","index":4735,"close":14.09,"high":14.18,"low":13.92,"open":14.14,"volume":73641400},{"timestamp":1103207400,"date":"2004-12-16","index":4736,"close":14.09,"high":14.17,"low":13.98,"open":14,"volume":53533600},{"timestamp":1103293800,"date":"2004-12-17","index":4737,"close":13.98,"high":14.17,"low":13.92,"open":14,"volume":62424100},{"timestamp":1103553000,"date":"2004-12-20","index":4738,"close":13.58,"high":14.1,"low":13.55,"open":14,"volume":53505200},{"timestamp":1103639400,"date":"2004-12-21","index":4739,"close":13.79,"high":13.9,"low":13.53,"open":13.53,"volume":50640900},{"timestamp":1103725800,"date":"2004-12-22","index":4740,"close":13.7,"high":13.9,"low":13.65,"open":13.8,"volume":35878500},{"timestamp":1103812200,"date":"2004-12-23","index":4741,"close":13.64,"high":13.78,"low":13.6,"open":13.64,"volume":20796300},{"timestamp":1104157800,"date":"2004-12-27","index":4742,"close":13.65,"high":13.78,"low":13.61,"open":13.72,"volume":28715500},{"timestamp":1104244200,"date":"2004-12-28","index":4743,"close":13.84,"high":13.89,"low":13.58,"open":13.6,"volume":34572700},{"timestamp":1104330600,"date":"2004-12-29","index":4744,"close":13.72,"high":13.87,"low":13.66,"open":13.73,"volume":42544900}]},{"date":"2004-09-14","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1093872600,"date":"2004-08-30","index":4660,"close":10.11,"high":10.24,"low":10.08,"open":10.2,"volume":33704600},{"timestamp":1093959000,"date":"2004-08-31","index":4661,"close":9.97,"high":10.14,"low":9.82,"open":10.11,"volume":37907800},{"timestamp":1094045400,"date":"2004-09-01","index":4662,"close":10.05,"high":10.11,"low":9.94,"open":9.96,"volume":28920000},{"timestamp":1094131800,"date":"2004-09-02","index":4663,"close":10.29,"high":10.35,"low":9.97,"open":10.07,"volume":40370000},{"timestamp":1094218200,"date":"2004-09-03","index":4664,"close":10.03,"high":10.29,"low":9.97,"open":10.2,"volume":33742000},{"timestamp":1094563800,"date":"2004-09-07","index":4665,"close":10.08,"high":10.22,"low":9.98,"open":10.17,"volume":31732100},{"timestamp":1094650200,"date":"2004-09-08","index":4666,"close":9.86,"high":10.03,"low":9.86,"open":9.94,"volume":47062500},{"timestamp":1094736600,"date":"2004-09-09","index":4667,"close":9.93,"high":10.02,"low":9.9,"open":9.98,"volume":44902800},{"timestamp":1094823000,"date":"2004-09-10","index":4668,"close":10.46,"high":10.5,"low":10.04,"open":10.12,"volume":66209200},{"timestamp":1095082200,"date":"2004-09-13","index":4669,"close":10.62,"high":10.7,"low":10.51,"open":10.55,"volume":52492300},{"timestamp":1095168600,"date":"2004-09-14","index":4670,"close":10.55,"high":10.69,"low":10.46,"open":10.64,"volume":72170200}],"post":[{"timestamp":1095255000,"date":"2004-09-15","index":4671,"close":11.33,"high":11.41,"low":11.03,"open":11.09,"volume":135089500},{"timestamp":1095341400,"date":"2004-09-16","index":4672,"close":11.23,"high":11.4,"low":11.17,"open":11.25,"volume":57893500},{"timestamp":1095427800,"date":"2004-09-17","index":4673,"close":11.51,"high":11.58,"low":11.23,"open":11.25,"volume":59258000},{"timestamp":1095687000,"date":"2004-09-20","index":4674,"close":11.4,"high":11.55,"low":11.31,"open":11.35,"volume":40527500},{"timestamp":1095773400,"date":"2004-09-21","index":4675,"close":11.41,"high":11.68,"low":11.34,"open":11.67,"volume":44463000},{"timestamp":1095859800,"date":"2004-09-22","index":4676,"close":11.14,"high":11.39,"low":11.1,"open":11.28,"volume":55341300},{"timestamp":1095946200,"date":"2004-09-23","index":4677,"close":11.05,"high":11.24,"low":11.02,"open":11.16,"volume":40709000},{"timestamp":1096032600,"date":"2004-09-24","index":4678,"close":11.04,"high":11.21,"low":11.01,"open":11.12,"volume":30796100},{"timestamp":1096291800,"date":"2004-09-27","index":4679,"close":11.19,"high":11.28,"low":10.93,"open":10.98,"volume":40616600},{"timestamp":1096378200,"date":"2004-09-28","index":4680,"close":11.36,"high":11.36,"low":11.09,"open":11.24,"volume":45610200},{"timestamp":1096464600,"date":"2004-09-29","index":4681,"close":11.43,"high":11.52,"low":11.28,"open":11.34,"volume":41868100}]},{"date":"2004-06-15","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1085751000,"date":"2004-05-28","index":4597,"close":11.4,"high":11.49,"low":11.32,"open":11.42,"volume":30497100},{"timestamp":1086096600,"date":"2004-06-01","index":4598,"close":11.12,"high":11.31,"low":11.05,"open":11.24,"volume":42016100},{"timestamp":1086183000,"date":"2004-06-02","index":4599,"close":11.15,"high":11.26,"low":11.08,"open":11.22,"volume":39112300},{"timestamp":1086269400,"date":"2004-06-03","index":4600,"close":10.97,"high":11.21,"low":10.85,"open":11.16,"volume":53652200},{"timestamp":1086355800,"date":"2004-06-04","index":4601,"close":11.04,"high":11.18,"low":11.01,"open":11.09,"volume":48278700},{"timestamp":1086615000,"date":"2004-06-07","index":4602,"close":11.42,"high":11.42,"low":11.13,"open":11.18,"volume":43849600},{"timestamp":1086701400,"date":"2004-06-08","index":4603,"close":11.59,"high":11.61,"low":11.34,"open":11.42,"volume":49357800},{"timestamp":1086787800,"date":"2004-06-09","index":4604,"close":11.54,"high":11.72,"low":11.5,"open":11.59,"volume":47534000},{"timestamp":1086874200,"date":"2004-06-10","index":4605,"close":11.71,"high":11.72,"low":11.53,"open":11.57,"volume":42342500},{"timestamp":1087219800,"date":"2004-06-14","index":4606,"close":11.55,"high":11.66,"low":11.45,"open":11.62,"volume":41450900},{"timestamp":1087306200,"date":"2004-06-15","index":4607,"close":11.71,"high":11.86,"low":11.61,"open":11.63,"volume":62721200}],"post":[{"timestamp":1087392600,"date":"2004-06-16","index":4608,"close":11.35,"high":11.43,"low":11.23,"open":11.36,"volume":80914200},{"timestamp":1087479000,"date":"2004-06-17","index":4609,"close":11.14,"high":11.32,"low":11.12,"open":11.27,"volume":41264700},{"timestamp":1087565400,"date":"2004-06-18","index":4610,"close":11.14,"high":11.35,"low":11.05,"open":11.1,"volume":62933800},{"timestamp":1087824600,"date":"2004-06-21","index":4611,"close":11.15,"high":11.21,"low":11.11,"open":11.13,"volume":38332300},{"timestamp":1087911000,"date":"2004-06-22","index":4612,"close":11.12,"high":11.19,"low":11.05,"open":11.11,"volume":55112100},{"timestamp":1087997400,"date":"2004-06-23","index":4613,"close":11.15,"high":11.21,"low":11.08,"open":11.09,"volume":45101400},{"timestamp":1088083800,"date":"2004-06-24","index":4614,"close":11.5,"high":11.57,"low":11.14,"open":11.16,"volume":70678600},{"timestamp":1088170200,"date":"2004-06-25","index":4615,"close":11.8,"high":11.96,"low":11.51,"open":11.56,"volume":88673100},{"timestamp":1088429400,"date":"2004-06-28","index":4616,"close":11.63,"high":11.85,"low":11.6,"open":11.78,"volume":47118600},{"timestamp":1088515800,"date":"2004-06-29","index":4617,"close":11.77,"high":11.86,"low":11.58,"open":11.62,"volume":39040900},{"timestamp":1088602200,"date":"2004-06-30","index":4618,"close":11.93,"high":12.07,"low":11.64,"open":11.76,"volume":62400000}]},{"date":"2004-03-11","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1077805800,"date":"2004-02-26","index":4532,"close":13.28,"high":13.5,"low":12.86,"open":13.1,"volume":45428900},{"timestamp":1077892200,"date":"2004-02-27","index":4533,"close":12.87,"high":13.37,"low":12.86,"open":13.3,"volume":44508600},{"timestamp":1078151400,"date":"2004-03-01","index":4534,"close":13.08,"high":13.17,"low":12.88,"open":13.11,"volume":46943200},{"timestamp":1078237800,"date":"2004-03-02","index":4535,"close":12.98,"high":13.28,"low":12.95,"open":13.13,"volume":39962100},{"timestamp":1078324200,"date":"2004-03-03","index":4536,"close":13.01,"high":13.14,"low":12.89,"open":12.91,"volume":29869200},{"timestamp":1078410600,"date":"2004-03-04","index":4537,"close":13,"high":13.1,"low":12.89,"open":12.92,"volume":32745100},{"timestamp":1078497000,"date":"2004-03-05","index":4538,"close":12.71,"high":13.1,"low":12.71,"open":12.87,"volume":59897400},{"timestamp":1078756200,"date":"2004-03-08","index":4539,"close":12.36,"high":12.88,"low":12.32,"open":12.86,"volume":59836100},{"timestamp":1078842600,"date":"2004-03-09","index":4540,"close":12.31,"high":12.48,"low":12.13,"open":12.35,"volume":59151200},{"timestamp":1078929000,"date":"2004-03-10","index":4541,"close":12.41,"high":12.62,"low":12.31,"open":12.4,"volume":73298000},{"timestamp":1079015400,"date":"2004-03-11","index":4542,"close":12.25,"high":12.6,"low":12.17,"open":12.34,"volume":88238400}],"post":[{"timestamp":1079101800,"date":"2004-03-12","index":4543,"close":12.06,"high":12.5,"low":11.95,"open":12.49,"volume":109858800},{"timestamp":1079361000,"date":"2004-03-15","index":4544,"close":11.66,"high":12.05,"low":11.58,"open":12.03,"volume":71864700},{"timestamp":1079447400,"date":"2004-03-16","index":4545,"close":11.7,"high":11.89,"low":11.37,"open":11.79,"volume":84172400},{"timestamp":1079533800,"date":"2004-03-17","index":4546,"close":11.85,"high":11.93,"low":11.68,"open":11.85,"volume":59616200},{"timestamp":1079620200,"date":"2004-03-18","index":4547,"close":11.61,"high":11.83,"low":11.56,"open":11.8,"volume":59118700},{"timestamp":1079706600,"date":"2004-03-19","index":4548,"close":11.5,"high":11.78,"low":11.49,"open":11.6,"volume":47572800},{"timestamp":1079965800,"date":"2004-03-22","index":4549,"close":11.34,"high":11.45,"low":11.15,"open":11.38,"volume":54723000},{"timestamp":1080052200,"date":"2004-03-23","index":4550,"close":11.4,"high":11.63,"low":11.3,"open":11.45,"volume":62015900},{"timestamp":1080138600,"date":"2004-03-24","index":4551,"close":11.53,"high":11.69,"low":11.3,"open":11.48,"volume":43124500},{"timestamp":1080225000,"date":"2004-03-25","index":4552,"close":11.94,"high":12.03,"low":11.63,"open":11.65,"volume":61981700},{"timestamp":1080311400,"date":"2004-03-26","index":4553,"close":11.92,"high":12.15,"low":11.9,"open":11.93,"volume":47907200}]},{"date":"2003-12-15","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1070289000,"date":"2003-12-01","index":4473,"close":12.51,"high":12.57,"low":12.16,"open":12.17,"volume":50681500},{"timestamp":1070375400,"date":"2003-12-02","index":4474,"close":12.4,"high":12.69,"low":12.35,"open":12.49,"volume":47466000},{"timestamp":1070461800,"date":"2003-12-03","index":4475,"close":12.9,"high":13.1,"low":12.65,"open":12.71,"volume":89509200},{"timestamp":1070548200,"date":"2003-12-04","index":4476,"close":12.99,"high":13.06,"low":12.82,"open":12.95,"volume":56952500},{"timestamp":1070634600,"date":"2003-12-05","index":4477,"close":12.74,"high":12.99,"low":12.71,"open":12.86,"volume":39383800},{"timestamp":1070893800,"date":"2003-12-08","index":4478,"close":12.81,"high":12.93,"low":12.64,"open":12.69,"volume":32397300},{"timestamp":1070980200,"date":"2003-12-09","index":4479,"close":12.61,"high":12.97,"low":12.51,"open":12.92,"volume":40658700},{"timestamp":1071066600,"date":"2003-12-10","index":4480,"close":12.78,"high":12.8,"low":12.6,"open":12.61,"volume":41922500},{"timestamp":1071153000,"date":"2003-12-11","index":4481,"close":12.83,"high":12.9,"low":12.72,"open":12.74,"volume":39950200},{"timestamp":1071239400,"date":"2003-12-12","index":4482,"close":12.83,"high":12.9,"low":12.69,"open":12.88,"volume":37379900},{"timestamp":1071498600,"date":"2003-12-15","index":4483,"close":12.7,"high":13.08,"low":12.65,"open":13.07,"volume":82537400}],"post":[{"timestamp":1071585000,"date":"2003-12-16","index":4484,"close":13.12,"high":13.23,"low":12.75,"open":12.98,"volume":95028600},{"timestamp":1071671400,"date":"2003-12-17","index":4485,"close":13.25,"high":13.26,"low":13.05,"open":13.08,"volume":46581000},{"timestamp":1071757800,"date":"2003-12-18","index":4486,"close":13.33,"high":13.43,"low":13.2,"open":13.22,"volume":48645300},{"timestamp":1071844200,"date":"2003-12-19","index":4487,"close":13.09,"high":13.43,"low":12.98,"open":13.34,"volume":52988700},{"timestamp":1072103400,"date":"2003-12-22","index":4488,"close":13.2,"high":13.21,"low":12.92,"open":12.97,"volume":37429800},{"timestamp":1072189800,"date":"2003-12-23","index":4489,"close":13.05,"high":13.24,"low":12.98,"open":13.24,"volume":27584700},{"timestamp":1072276200,"date":"2003-12-24","index":4490,"close":12.97,"high":13.13,"low":12.95,"open":12.99,"volume":15177900},{"timestamp":1072449000,"date":"2003-12-26","index":4491,"close":13,"high":13.06,"low":12.95,"open":12.98,"volume":9305200},{"timestamp":1072708200,"date":"2003-12-29","index":4492,"close":13.18,"high":13.21,"low":12.96,"open":12.99,"volume":24670600},{"timestamp":1072794600,"date":"2003-12-30","index":4493,"close":13.19,"high":13.23,"low":13.05,"open":13.18,"volume":21820800},{"timestamp":1072881000,"date":"2003-12-31","index":4494,"close":13.23,"high":13.24,"low":13.05,"open":13.17,"volume":24268300}]},{"date":"2003-09-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1062077400,"date":"2003-08-28","index":4408,"close":12.77,"high":12.8,"low":12.48,"open":12.5,"volume":37764900},{"timestamp":1062163800,"date":"2003-08-29","index":4409,"close":12.83,"high":12.89,"low":12.64,"open":12.71,"volume":33163800},{"timestamp":1062509400,"date":"2003-09-02","index":4410,"close":13.39,"high":13.45,"low":12.94,"open":12.96,"volume":86313000},{"timestamp":1062595800,"date":"2003-09-03","index":4411,"close":13.76,"high":14.03,"low":13.58,"open":13.73,"volume":100807000},{"timestamp":1062682200,"date":"2003-09-04","index":4412,"close":13.72,"high":13.78,"low":13.51,"open":13.65,"volume":41802700},{"timestamp":1062768600,"date":"2003-09-05","index":4413,"close":13.08,"high":13.51,"low":13,"open":13.4,"volume":77735500},{"timestamp":1063027800,"date":"2003-09-08","index":4414,"close":13.48,"high":13.54,"low":13.23,"open":13.25,"volume":58859800},{"timestamp":1063114200,"date":"2003-09-09","index":4415,"close":13.36,"high":13.48,"low":13.26,"open":13.43,"volume":39313700},{"timestamp":1063200600,"date":"2003-09-10","index":4416,"close":12.85,"high":13.37,"low":12.79,"open":13.15,"volume":48143700},{"timestamp":1063287000,"date":"2003-09-11","index":4417,"close":12.98,"high":13.18,"low":12.86,"open":13.03,"volume":55297300},{"timestamp":1063373400,"date":"2003-09-12","index":4418,"close":12.55,"high":12.6,"low":12.05,"open":12.14,"volume":125872200}],"post":[{"timestamp":1063632600,"date":"2003-09-15","index":4419,"close":12.45,"high":12.64,"low":12.38,"open":12.56,"volume":44944600},{"timestamp":1063719000,"date":"2003-09-16","index":4420,"close":12.53,"high":12.56,"low":12.41,"open":12.47,"volume":42621000},{"timestamp":1063805400,"date":"2003-09-17","index":4421,"close":12.28,"high":12.54,"low":12.22,"open":12.51,"volume":48337000},{"timestamp":1063891800,"date":"2003-09-18","index":4422,"close":12.36,"high":12.41,"low":12.14,"open":12.27,"volume":53130900},{"timestamp":1063978200,"date":"2003-09-19","index":4423,"close":12.12,"high":12.35,"low":12.07,"open":12.32,"volume":56562500},{"timestamp":1064237400,"date":"2003-09-22","index":4424,"close":11.97,"high":12.08,"low":11.87,"open":12.02,"volume":48600400},{"timestamp":1064323800,"date":"2003-09-23","index":4425,"close":12.03,"high":12.13,"low":11.97,"open":12.07,"volume":41884000},{"timestamp":1064410200,"date":"2003-09-24","index":4426,"close":11.6,"high":12.09,"low":11.6,"open":12.03,"volume":73146100},{"timestamp":1064496600,"date":"2003-09-25","index":4427,"close":11.56,"high":11.93,"low":11.53,"open":11.67,"volume":41716800},{"timestamp":1064583000,"date":"2003-09-26","index":4428,"close":11.41,"high":11.71,"low":11.39,"open":11.65,"volume":45417900},{"timestamp":1064842200,"date":"2003-09-29","index":4429,"close":11.64,"high":11.64,"low":11.36,"open":11.55,"volume":41382800}]},{"date":"2003-06-12","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1054215000,"date":"2003-05-29","index":4344,"close":12.83,"high":13.28,"low":12.81,"open":13.07,"volume":50293400},{"timestamp":1054301400,"date":"2003-05-30","index":4345,"close":13.01,"high":13.25,"low":12.89,"open":12.95,"volume":43628800},{"timestamp":1054560600,"date":"2003-06-02","index":4346,"close":12.8,"high":13.25,"low":12.76,"open":13.21,"volume":41425900},{"timestamp":1054647000,"date":"2003-06-03","index":4347,"close":13.02,"high":13.16,"low":12.76,"open":12.86,"volume":33190800},{"timestamp":1054733400,"date":"2003-06-04","index":4348,"close":13.58,"high":13.7,"low":13,"open":13.11,"volume":53947300},{"timestamp":1054819800,"date":"2003-06-05","index":4349,"close":13.36,"high":13.57,"low":13.28,"open":13.4,"volume":37461900},{"timestamp":1054906200,"date":"2003-06-06","index":4350,"close":13.09,"high":13.95,"low":12.95,"open":13.64,"volume":102963900},{"timestamp":1055165400,"date":"2003-06-09","index":4351,"close":12.86,"high":13.25,"low":12.71,"open":13.13,"volume":51279400},{"timestamp":1055251800,"date":"2003-06-10","index":4352,"close":13.02,"high":13.09,"low":12.86,"open":13.05,"volume":40820000},{"timestamp":1055338200,"date":"2003-06-11","index":4353,"close":13.27,"high":13.42,"low":13.03,"open":13.21,"volume":41013300},{"timestamp":1055424600,"date":"2003-06-12","index":4354,"close":13.33,"high":13.48,"low":13.1,"open":13.4,"volume":40907500}],"post":[{"timestamp":1055511000,"date":"2003-06-13","index":4355,"close":13.48,"high":14,"low":13.36,"open":13.92,"volume":81322400},{"timestamp":1055770200,"date":"2003-06-16","index":4356,"close":13.65,"high":13.9,"low":13.3,"open":13.62,"volume":31357300},{"timestamp":1055856600,"date":"2003-06-17","index":4357,"close":13.35,"high":13.77,"low":13.28,"open":13.74,"volume":36730100},{"timestamp":1055943000,"date":"2003-06-18","index":4358,"close":13.42,"high":13.54,"low":13.26,"open":13.29,"volume":49885300},{"timestamp":1056029400,"date":"2003-06-19","index":4359,"close":13.34,"high":13.51,"low":13.26,"open":13.35,"volume":39496600},{"timestamp":1056115800,"date":"2003-06-20","index":4360,"close":12.93,"high":13.61,"low":12.86,"open":13.52,"volume":51764300},{"timestamp":1056375000,"date":"2003-06-23","index":4361,"close":12.77,"high":13.05,"low":12.65,"open":12.95,"volume":30410900},{"timestamp":1056461400,"date":"2003-06-24","index":4362,"close":12.65,"high":13.01,"low":12.6,"open":12.86,"volume":30663200},{"timestamp":1056547800,"date":"2003-06-25","index":4363,"close":12.38,"high":12.81,"low":12.35,"open":12.65,"volume":26269000},{"timestamp":1056634200,"date":"2003-06-26","index":4364,"close":12.52,"high":12.61,"low":12.15,"open":12.52,"volume":30859200},{"timestamp":1056720600,"date":"2003-06-27","index":4365,"close":12.43,"high":12.69,"low":12.24,"open":12.55,"volume":29954600}]},{"date":"2003-03-18","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1046788200,"date":"2003-03-04","index":4284,"close":11.63,"high":11.86,"low":11.55,"open":11.74,"volume":37421000},{"timestamp":1046874600,"date":"2003-03-05","index":4285,"close":11.17,"high":11.41,"low":10.99,"open":11.38,"volume":64571400},{"timestamp":1046961000,"date":"2003-03-06","index":4286,"close":11.16,"high":11.35,"low":11.02,"open":11.18,"volume":37140800},{"timestamp":1047047400,"date":"2003-03-07","index":4287,"close":11.06,"high":11.3,"low":10.84,"open":10.94,"volume":44083500},{"timestamp":1047306600,"date":"2003-03-10","index":4288,"close":10.76,"high":11,"low":10.67,"open":10.82,"volume":30568300},{"timestamp":1047393000,"date":"2003-03-11","index":4289,"close":10.68,"high":10.96,"low":10.65,"open":10.81,"volume":36460600},{"timestamp":1047479400,"date":"2003-03-12","index":4290,"close":11,"high":11.06,"low":10.64,"open":10.65,"volume":41539800},{"timestamp":1047565800,"date":"2003-03-13","index":4291,"close":11.9,"high":11.94,"low":11.19,"open":11.31,"volume":57891600},{"timestamp":1047652200,"date":"2003-03-14","index":4292,"close":11.94,"high":12.05,"low":11.65,"open":11.89,"volume":51565800},{"timestamp":1047911400,"date":"2003-03-17","index":4293,"close":12.35,"high":12.45,"low":11.6,"open":11.71,"volume":56316800},{"timestamp":1047997800,"date":"2003-03-18","index":4294,"close":12.25,"high":12.45,"low":12.06,"open":12.37,"volume":58587300}],"post":[{"timestamp":1048084200,"date":"2003-03-19","index":4295,"close":11.31,"high":11.83,"low":11.1,"open":11.65,"volume":123560800},{"timestamp":1048170600,"date":"2003-03-20","index":4296,"close":11.5,"high":11.6,"low":11.11,"open":11.43,"volume":55821400},{"timestamp":1048257000,"date":"2003-03-21","index":4297,"close":11.35,"high":11.83,"low":11.27,"open":11.69,"volume":65517600},{"timestamp":1048516200,"date":"2003-03-24","index":4298,"close":11.03,"high":11.3,"low":10.99,"open":11.14,"volume":42180200},{"timestamp":1048602600,"date":"2003-03-25","index":4299,"close":11.3,"high":11.49,"low":11.07,"open":11.19,"volume":41673400},{"timestamp":1048689000,"date":"2003-03-26","index":4300,"close":11.44,"high":11.58,"low":11.25,"open":11.34,"volume":38346100},{"timestamp":1048775400,"date":"2003-03-27","index":4301,"close":11.36,"high":11.51,"low":11.23,"open":11.3,"volume":29790500},{"timestamp":1048861800,"date":"2003-03-28","index":4302,"close":11.1,"high":11.39,"low":11.1,"open":11.25,"volume":27751300},{"timestamp":1049121000,"date":"2003-03-31","index":4303,"close":10.85,"high":11.09,"low":10.82,"open":10.83,"volume":44908800},{"timestamp":1049207400,"date":"2003-04-01","index":4304,"close":10.76,"high":10.91,"low":10.65,"open":10.88,"volume":50467600},{"timestamp":1049293800,"date":"2003-04-02","index":4305,"close":11.46,"high":11.56,"low":10.9,"open":11.06,"volume":48276800}]},{"date":"2002-12-18","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":4224,"close":11.05,"high":11.35,"low":10.74,"open":11.04,"volume":45352900},{"timestamp":1039098600,"date":"2002-12-05","index":4225,"close":10.69,"high":11.33,"low":10.65,"open":11.3,"volume":39194600},{"timestamp":1039185000,"date":"2002-12-06","index":4226,"close":11.28,"high":11.59,"low":10.45,"open":10.54,"volume":47974500},{"timestamp":1039444200,"date":"2002-12-09","index":4227,"close":10.53,"high":11.29,"low":10.51,"open":11.12,"volume":41361800},{"timestamp":1039530600,"date":"2002-12-10","index":4228,"close":10.7,"high":11.03,"low":10.63,"open":10.77,"volume":35175200},{"timestamp":1039617000,"date":"2002-12-11","index":4229,"close":11.3,"high":11.45,"low":10.61,"open":10.7,"volume":42332500},{"timestamp":1039703400,"date":"2002-12-12","index":4230,"close":11.4,"high":11.55,"low":11.05,"open":11.47,"volume":31506500},{"timestamp":1039789800,"date":"2002-12-13","index":4231,"close":10.65,"high":11.32,"low":10.63,"open":11.28,"volume":49233800},{"timestamp":1040049000,"date":"2002-12-16","index":4232,"close":11.3,"high":11.37,"low":10.81,"open":10.95,"volume":36217200},{"timestamp":1040135400,"date":"2002-12-17","index":4233,"close":11.02,"high":11.48,"low":10.86,"open":11.21,"volume":38315200},{"timestamp":1040221800,"date":"2002-12-18","index":4234,"close":10.63,"high":10.89,"low":10.41,"open":10.8,"volume":59093700}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":4235,"close":11,"high":11.57,"low":10.8,"open":11.06,"volume":97046000},{"timestamp":1040394600,"date":"2002-12-20","index":4236,"close":10.74,"high":11.37,"low":10.55,"open":11.28,"volume":70354000},{"timestamp":1040653800,"date":"2002-12-23","index":4237,"close":11.06,"high":11.15,"low":10.62,"open":10.78,"volume":32994600},{"timestamp":1040740200,"date":"2002-12-24","index":4238,"close":10.99,"high":11.15,"low":10.85,"open":10.9,"volume":9088400},{"timestamp":1040913000,"date":"2002-12-26","index":4239,"close":10.83,"high":11.23,"low":10.78,"open":11,"volume":19094500},{"timestamp":1040999400,"date":"2002-12-27","index":4240,"close":10.79,"high":11.07,"low":10.75,"open":10.81,"volume":24793900},{"timestamp":1041258600,"date":"2002-12-30","index":4241,"close":10.94,"high":11.02,"low":10.73,"open":10.87,"volume":29686300},{"timestamp":1041345000,"date":"2002-12-31","index":4242,"close":10.8,"high":10.97,"low":10.78,"open":10.88,"volume":26155500},{"timestamp":1041517800,"date":"2003-01-02","index":4243,"close":11.21,"high":11.25,"low":10.8,"open":10.94,"volume":32064900},{"timestamp":1041604200,"date":"2003-01-03","index":4244,"close":11.56,"high":11.62,"low":11.12,"open":11.19,"volume":30879500},{"timestamp":1041863400,"date":"2003-01-06","index":4245,"close":11.96,"high":12.11,"low":11.54,"open":11.54,"volume":45324400}]},{"date":"2002-09-17","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1031059800,"date":"2002-09-03","index":4159,"close":9.06,"high":9.57,"low":9,"open":9.51,"volume":43694600},{"timestamp":1031146200,"date":"2002-09-04","index":4160,"close":9.6,"high":9.69,"low":9.15,"open":9.18,"volume":43514400},{"timestamp":1031232600,"date":"2002-09-05","index":4161,"close":9.12,"high":9.47,"low":9.11,"open":9.45,"volume":44877700},{"timestamp":1031319000,"date":"2002-09-06","index":4162,"close":9.63,"high":9.81,"low":9.41,"open":9.47,"volume":39052400},{"timestamp":1031578200,"date":"2002-09-09","index":4163,"close":9.78,"high":9.88,"low":9.4,"open":9.62,"volume":39399100},{"timestamp":1031664600,"date":"2002-09-10","index":4164,"close":9.79,"high":9.97,"low":9.46,"open":9.77,"volume":40390100},{"timestamp":1031751000,"date":"2002-09-11","index":4165,"close":9.8,"high":10.2,"low":9.77,"open":9.86,"volume":34483500},{"timestamp":1031837400,"date":"2002-09-12","index":4166,"close":9.48,"high":9.76,"low":9.43,"open":9.69,"volume":33143900},{"timestamp":1031923800,"date":"2002-09-13","index":4167,"close":9.73,"high":9.86,"low":9.43,"open":9.49,"volume":36261100},{"timestamp":1032183000,"date":"2002-09-16","index":4168,"close":9.28,"high":9.75,"low":9.05,"open":9.71,"volume":52494500},{"timestamp":1032269400,"date":"2002-09-17","index":4169,"close":9.03,"high":9.42,"low":8.78,"open":9.4,"volume":81486100}],"post":[{"timestamp":1032355800,"date":"2002-09-18","index":4170,"close":8.32,"high":8.54,"low":7.81,"open":8.24,"volume":122601600},{"timestamp":1032442200,"date":"2002-09-19","index":4171,"close":8.11,"high":8.21,"low":7.95,"open":8.05,"volume":47977300},{"timestamp":1032528600,"date":"2002-09-20","index":4172,"close":7.99,"high":8.28,"low":7.96,"open":8.18,"volume":69838300},{"timestamp":1032787800,"date":"2002-09-23","index":4173,"close":7.64,"high":7.96,"low":7.49,"open":7.85,"volume":54908300},{"timestamp":1032874200,"date":"2002-09-24","index":4174,"close":8,"high":8.18,"low":7.3,"open":7.39,"volume":77572000},{"timestamp":1032960600,"date":"2002-09-25","index":4175,"close":8.59,"high":8.6,"low":7.96,"open":8.12,"volume":63782200},{"timestamp":1033047000,"date":"2002-09-26","index":4176,"close":8.29,"high":8.72,"low":8.2,"open":8.67,"volume":58182400},{"timestamp":1033133400,"date":"2002-09-27","index":4177,"close":8.4,"high":8.64,"low":8.09,"open":8.12,"volume":47307400},{"timestamp":1033392600,"date":"2002-09-30","index":4178,"close":7.86,"high":8.28,"low":7.3,"open":8.16,"volume":49137600},{"timestamp":1033479000,"date":"2002-10-01","index":4179,"close":8.54,"high":8.58,"low":7.78,"open":7.83,"volume":54834900},{"timestamp":1033565400,"date":"2002-10-02","index":4180,"close":8.31,"high":8.55,"low":8.19,"open":8.27,"volume":45000700}]},{"date":"2002-06-18","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1023197400,"date":"2002-06-04","index":4096,"close":7.82,"high":8.07,"low":7.25,"open":7.47,"volume":80771800},{"timestamp":1023283800,"date":"2002-06-05","index":4097,"close":8.66,"high":8.67,"low":7.59,"open":7.87,"volume":60986500},{"timestamp":1023370200,"date":"2002-06-06","index":4098,"close":8.15,"high":8.49,"low":8.06,"open":8.45,"volume":59408000},{"timestamp":1023456600,"date":"2002-06-07","index":4099,"close":8.36,"high":8.73,"low":7.87,"open":7.93,"volume":54034000},{"timestamp":1023715800,"date":"2002-06-10","index":4100,"close":8.14,"high":8.43,"low":8.08,"open":8.42,"volume":38192900},{"timestamp":1023802200,"date":"2002-06-11","index":4101,"close":8.03,"high":8.48,"low":7.97,"open":8.29,"volume":39634900},{"timestamp":1023888600,"date":"2002-06-12","index":4102,"close":8.26,"high":8.3,"low":7.73,"open":7.91,"volume":61515800},{"timestamp":1023975000,"date":"2002-06-13","index":4103,"close":8.26,"high":8.42,"low":8.08,"open":8.2,"volume":45476900},{"timestamp":1024061400,"date":"2002-06-14","index":4104,"close":8.57,"high":8.6,"low":7.94,"open":8.13,"volume":45042200},{"timestamp":1024320600,"date":"2002-06-17","index":4105,"close":9.2,"high":9.38,"low":8.67,"open":8.7,"volume":73449200},{"timestamp":1024407000,"date":"2002-06-18","index":4106,"close":8.98,"high":9.14,"low":8.7,"open":9.04,"volume":87006200}],"post":[{"timestamp":1024493400,"date":"2002-06-19","index":4107,"close":8.8,"high":9.52,"low":8.53,"open":9.44,"volume":111863800},{"timestamp":1024579800,"date":"2002-06-20","index":4108,"close":8.46,"high":8.8,"low":8.37,"open":8.65,"volume":56839400},{"timestamp":1024666200,"date":"2002-06-21","index":4109,"close":8.12,"high":8.68,"low":8.08,"open":8.29,"volume":62786500},{"timestamp":1024925400,"date":"2002-06-24","index":4110,"close":8.61,"high":8.77,"low":7.93,"open":8.03,"volume":59579000},{"timestamp":1025011800,"date":"2002-06-25","index":4111,"close":8.7,"high":8.86,"low":8.32,"open":8.71,"volume":57016100},{"timestamp":1025098200,"date":"2002-06-26","index":4112,"close":9.17,"high":9.5,"low":8.15,"open":8.2,"volume":76641800},{"timestamp":1025184600,"date":"2002-06-27","index":4113,"close":9.68,"high":9.7,"low":9.11,"open":9.35,"volume":80203600},{"timestamp":1025271000,"date":"2002-06-28","index":4114,"close":9.47,"high":9.92,"low":9.35,"open":9.5,"volume":51290300},{"timestamp":1025530200,"date":"2002-07-01","index":4115,"close":9,"high":9.37,"low":8.93,"open":9.3,"volume":42506500},{"timestamp":1025616600,"date":"2002-07-02","index":4116,"close":8.68,"high":9,"low":8.61,"open":8.88,"volume":48316200},{"timestamp":1025703000,"date":"2002-07-03","index":4117,"close":9.55,"high":9.63,"low":8.54,"open":8.58,"volume":50001600}]},{"date":"2002-03-14","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1014906600,"date":"2002-02-28","index":4030,"close":16.62,"high":16.95,"low":16.38,"open":16.39,"volume":48930600},{"timestamp":1014993000,"date":"2002-03-01","index":4031,"close":15.99,"high":16.72,"low":15.55,"open":16.66,"volume":78055500},{"timestamp":1015252200,"date":"2002-03-04","index":4032,"close":13.67,"high":14.05,"low":12.95,"open":13.95,"volume":208718700},{"timestamp":1015338600,"date":"2002-03-05","index":4033,"close":13.85,"high":14.14,"low":13.67,"open":13.97,"volume":72999800},{"timestamp":1015425000,"date":"2002-03-06","index":4034,"close":14.14,"high":14.21,"low":13.63,"open":13.8,"volume":47536200},{"timestamp":1015511400,"date":"2002-03-07","index":4035,"close":14,"high":14.53,"low":13.72,"open":14.47,"volume":38756800},{"timestamp":1015597800,"date":"2002-03-08","index":4036,"close":14.2,"high":14.55,"low":14.1,"open":14.42,"volume":42591600},{"timestamp":1015857000,"date":"2002-03-11","index":4037,"close":14.5,"high":14.75,"low":14.04,"open":14.15,"volume":31683800},{"timestamp":1015943400,"date":"2002-03-12","index":4038,"close":14.44,"high":14.63,"low":14.24,"open":14.39,"volume":30116900},{"timestamp":1016029800,"date":"2002-03-13","index":4039,"close":13.89,"high":14.41,"low":13.86,"open":14.33,"volume":33362500},{"timestamp":1016116200,"date":"2002-03-14","index":4040,"close":13.44,"high":14.08,"low":13.38,"open":13.96,"volume":46463700}],"post":[{"timestamp":1016202600,"date":"2002-03-15","index":4041,"close":12.6,"high":13.03,"low":12.59,"open":12.9,"volume":121186000},{"timestamp":1016461800,"date":"2002-03-18","index":4042,"close":12.6,"high":13.01,"low":12.47,"open":12.83,"volume":49182600},{"timestamp":1016548200,"date":"2002-03-19","index":4043,"close":12.81,"high":13.16,"low":12.7,"open":12.74,"volume":37202500},{"timestamp":1016634600,"date":"2002-03-20","index":4044,"close":12.54,"high":13.05,"low":12.52,"open":12.66,"volume":35961200},{"timestamp":1016721000,"date":"2002-03-21","index":4045,"close":13.15,"high":13.25,"low":12.44,"open":12.65,"volume":49338700},{"timestamp":1016807400,"date":"2002-03-22","index":4046,"close":12.85,"high":13.5,"low":12.77,"open":13.26,"volume":40552600},{"timestamp":1017066600,"date":"2002-03-25","index":4047,"close":12.52,"high":13,"low":12.5,"open":12.92,"volume":30843100},{"timestamp":1017153000,"date":"2002-03-26","index":4048,"close":12.71,"high":13,"low":12.46,"open":12.51,"volume":37668400},{"timestamp":1017239400,"date":"2002-03-27","index":4049,"close":12.63,"high":12.82,"low":12.55,"open":12.73,"volume":28081700},{"timestamp":1017325800,"date":"2002-03-28","index":4050,"close":12.8,"high":12.89,"low":12.59,"open":12.75,"volume":24038700},{"timestamp":1017671400,"date":"2002-04-01","index":4051,"close":12.84,"high":12.89,"low":12.5,"open":12.6,"volume":28660500}]},{"date":"2001-12-13","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3969,"close":14.19,"high":14.5,"low":14,"open":14.32,"volume":36810100},{"timestamp":1007130600,"date":"2001-11-30","index":3970,"close":14.03,"high":14.78,"low":13.68,"open":14.41,"volume":74143100},{"timestamp":1007389800,"date":"2001-12-03","index":3971,"close":13.7,"high":14.27,"low":13.65,"open":13.82,"volume":42093800},{"timestamp":1007476200,"date":"2001-12-04","index":3972,"close":13.8,"high":13.9,"low":13.32,"open":13.87,"volume":47757100},{"timestamp":1007562600,"date":"2001-12-05","index":3973,"close":15.37,"high":15.38,"low":14.45,"open":14.5,"volume":113746800},{"timestamp":1007649000,"date":"2001-12-06","index":3974,"close":15.9,"high":16.03,"low":15.5,"open":15.61,"volume":67014700},{"timestamp":1007735400,"date":"2001-12-07","index":3975,"close":15.91,"high":15.95,"low":15.55,"open":15.74,"volume":42468600},{"timestamp":1007994600,"date":"2001-12-10","index":3976,"close":15.42,"high":16.02,"low":15.25,"open":15.64,"volume":35877600},{"timestamp":1008081000,"date":"2001-12-11","index":3977,"close":15.11,"high":15.76,"low":15.1,"open":15.71,"volume":41071500},{"timestamp":1008167400,"date":"2001-12-12","index":3978,"close":15.1,"high":15.45,"low":14.75,"open":15.28,"volume":44940700},{"timestamp":1008253800,"date":"2001-12-13","index":3979,"close":14.67,"high":15.25,"low":14.39,"open":14.74,"volume":52531500}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3980,"close":14.57,"high":14.7,"low":14.31,"open":14.65,"volume":54346500},{"timestamp":1008599400,"date":"2001-12-17","index":3981,"close":14.79,"high":15,"low":14.4,"open":14.45,"volume":32530700},{"timestamp":1008685800,"date":"2001-12-18","index":3982,"close":15.05,"high":15.3,"low":14.91,"open":15,"volume":40321500},{"timestamp":1008772200,"date":"2001-12-19","index":3983,"close":14.92,"high":15.4,"low":14.78,"open":14.81,"volume":59069000},{"timestamp":1008858600,"date":"2001-12-20","index":3984,"close":14.49,"high":14.91,"low":14.4,"open":14.85,"volume":44289800},{"timestamp":1008945000,"date":"2001-12-21","index":3985,"close":14.38,"high":14.94,"low":14.35,"open":14.79,"volume":59252900},{"timestamp":1009204200,"date":"2001-12-24","index":3986,"close":14.34,"high":14.64,"low":14.23,"open":14.41,"volume":12753700},{"timestamp":1009377000,"date":"2001-12-26","index":3987,"close":14.09,"high":14.7,"low":14.08,"open":14.26,"volume":26817000},{"timestamp":1009463400,"date":"2001-12-27","index":3988,"close":13.99,"high":14.25,"low":13.87,"open":14.1,"volume":31281100},{"timestamp":1009549800,"date":"2001-12-28","index":3989,"close":14.06,"high":14.36,"low":14.01,"open":14.06,"volume":24629700},{"timestamp":1009809000,"date":"2001-12-31","index":3990,"close":13.81,"high":14.23,"low":13.8,"open":14.1,"volume":29857600}]},{"date":"2001-09-13","estimated":0.08,"reported":0.09,"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":"2001-06-18","estimated":0.14,"reported":0.15,"pre":[{"timestamp":991661400,"date":"2001-06-04","index":3848,"close":16.06,"high":16.54,"low":15.93,"open":16.53,"volume":34347900},{"timestamp":991747800,"date":"2001-06-05","index":3849,"close":16.76,"high":16.96,"low":16.09,"open":16.12,"volume":37528800},{"timestamp":991834200,"date":"2001-06-06","index":3850,"close":17,"high":17.24,"low":16.8,"open":16.94,"volume":43538700},{"timestamp":991920600,"date":"2001-06-07","index":3851,"close":17.33,"high":17.4,"low":16.61,"open":16.86,"volume":33703600},{"timestamp":992007000,"date":"2001-06-08","index":3852,"close":17.01,"high":17.5,"low":16.92,"open":17.28,"volume":21379300},{"timestamp":992266200,"date":"2001-06-11","index":3853,"close":16.19,"high":17.01,"low":16.02,"open":17,"volume":26158600},{"timestamp":992352600,"date":"2001-06-12","index":3854,"close":16.14,"high":16.36,"low":15.34,"open":16.01,"volume":35267300},{"timestamp":992439000,"date":"2001-06-13","index":3855,"close":15.5,"high":16.45,"low":15.34,"open":16.35,"volume":34243200},{"timestamp":992525400,"date":"2001-06-14","index":3856,"close":14.85,"high":15.37,"low":14.7,"open":15.36,"volume":45062500},{"timestamp":992611800,"date":"2001-06-15","index":3857,"close":15,"high":15.5,"low":14.66,"open":14.75,"volume":59629800},{"timestamp":992871000,"date":"2001-06-18","index":3858,"close":14.84,"high":15.3,"low":14.62,"open":15.23,"volume":51419000}],"post":[{"timestamp":992957400,"date":"2001-06-19","index":3859,"close":16.76,"high":17.08,"low":16.44,"open":17.05,"volume":123132300},{"timestamp":993043800,"date":"2001-06-20","index":3860,"close":17.52,"high":17.77,"low":16.44,"open":16.52,"volume":64848800},{"timestamp":993130200,"date":"2001-06-21","index":3861,"close":17.9,"high":18.04,"low":17.3,"open":17.46,"volume":42898000},{"timestamp":993216600,"date":"2001-06-22","index":3862,"close":17.48,"high":17.97,"low":17.35,"open":17.8,"volume":29738200},{"timestamp":993475800,"date":"2001-06-25","index":3863,"close":17.77,"high":18.06,"low":17.51,"open":17.65,"volume":30607400},{"timestamp":993562200,"date":"2001-06-26","index":3864,"close":18.44,"high":19,"low":17.01,"open":17.35,"volume":58071400},{"timestamp":993648600,"date":"2001-06-27","index":3865,"close":18.04,"high":18.84,"low":17.7,"open":18.56,"volume":56799800},{"timestamp":993735000,"date":"2001-06-28","index":3866,"close":19.18,"high":19.63,"low":18.29,"open":18.39,"volume":72499100},{"timestamp":993821400,"date":"2001-06-29","index":3867,"close":19,"high":20.02,"low":17.8,"open":19.19,"volume":60090400},{"timestamp":994080600,"date":"2001-07-02","index":3868,"close":19.58,"high":20,"low":19.07,"open":19.24,"volume":29413600},{"timestamp":994167000,"date":"2001-07-03","index":3869,"close":19.77,"high":20,"low":18.78,"open":19.39,"volume":22039400}]},{"date":"2001-03-15","estimated":0.1,"reported":0.1,"pre":[{"timestamp":983457000,"date":"2001-03-01","index":3783,"close":21.38,"high":21.5,"low":18.75,"open":19,"volume":76869400},{"timestamp":983543400,"date":"2001-03-02","index":3784,"close":16.88,"high":17.94,"low":15.75,"open":16.25,"volume":224088800},{"timestamp":983802600,"date":"2001-03-05","index":3785,"close":17,"high":17.38,"low":16.69,"open":17.31,"volume":51544000},{"timestamp":983889000,"date":"2001-03-06","index":3786,"close":17.63,"high":18,"low":17.38,"open":17.75,"volume":57448400},{"timestamp":983975400,"date":"2001-03-07","index":3787,"close":18.63,"high":18.75,"low":17.81,"open":18.31,"volume":52486500},{"timestamp":984061800,"date":"2001-03-08","index":3788,"close":17.5,"high":18.5,"low":17.31,"open":18.39,"volume":40342100},{"timestamp":984148200,"date":"2001-03-09","index":3789,"close":16.38,"high":17.19,"low":16.13,"open":17.13,"volume":58409900},{"timestamp":984407400,"date":"2001-03-12","index":3790,"close":15.19,"high":16.38,"low":15.06,"open":16,"volume":66843000},{"timestamp":984493800,"date":"2001-03-13","index":3791,"close":16.94,"high":17,"low":15.38,"open":15.94,"volume":57981600},{"timestamp":984580200,"date":"2001-03-14","index":3792,"close":16.06,"high":16.75,"low":15.56,"open":16.25,"volume":52862100},{"timestamp":984666600,"date":"2001-03-15","index":3793,"close":14.69,"high":16.63,"low":14.5,"open":16.5,"volume":77834800}],"post":[{"timestamp":984753000,"date":"2001-03-16","index":3794,"close":14.06,"high":14.63,"low":13.5,"open":14.19,"volume":89327600},{"timestamp":985012200,"date":"2001-03-19","index":3795,"close":15.44,"high":15.69,"low":14.19,"open":14.38,"volume":50443200},{"timestamp":985098600,"date":"2001-03-20","index":3796,"close":14.38,"high":16.06,"low":14.31,"open":15.88,"volume":65545100},{"timestamp":985185000,"date":"2001-03-21","index":3797,"close":14.75,"high":16,"low":14.25,"open":14.75,"volume":50574600},{"timestamp":985271400,"date":"2001-03-22","index":3798,"close":15.5,"high":15.63,"low":14.38,"open":15.25,"volume":63980900},{"timestamp":985357800,"date":"2001-03-23","index":3799,"close":15.88,"high":16.56,"low":15.67,"open":16.31,"volume":72068300},{"timestamp":985617000,"date":"2001-03-26","index":3800,"close":15.44,"high":16.37,"low":15.4,"open":16.32,"volume":34392600},{"timestamp":985703400,"date":"2001-03-27","index":3801,"close":16.42,"high":16.5,"low":15.46,"open":16.04,"volume":43943800},{"timestamp":985789800,"date":"2001-03-28","index":3802,"close":15.06,"high":16.14,"low":14.58,"open":16.12,"volume":46438000},{"timestamp":985876200,"date":"2001-03-29","index":3803,"close":14.33,"high":15.32,"low":14.03,"open":14.61,"volume":54250500},{"timestamp":985962600,"date":"2001-03-30","index":3804,"close":14.63,"high":15.29,"low":14.32,"open":14.52,"volume":36956100}]},{"date":"2000-12-14","estimated":0.1,"reported":0.11,"pre":[{"timestamp":975594600,"date":"2000-11-30","index":3722,"close":26.5,"high":27.63,"low":21.5,"open":21.75,"volume":84386200},{"timestamp":975681000,"date":"2000-12-01","index":3723,"close":26.44,"high":27.88,"low":25.5,"open":26.38,"volume":48663500},{"timestamp":975940200,"date":"2000-12-04","index":3724,"close":28.19,"high":28.88,"low":26.19,"open":26.25,"volume":40710400},{"timestamp":976026600,"date":"2000-12-05","index":3725,"close":31.5,"high":31.5,"low":28.88,"open":29.44,"volume":59754700},{"timestamp":976113000,"date":"2000-12-06","index":3726,"close":30.19,"high":31.63,"low":29.31,"open":31.19,"volume":42125600},{"timestamp":976199400,"date":"2000-12-07","index":3727,"close":28.31,"high":29.94,"low":28.13,"open":29.63,"volume":41088300},{"timestamp":976285800,"date":"2000-12-08","index":3728,"close":30.06,"high":30.63,"low":29.25,"open":30.06,"volume":40052600},{"timestamp":976545000,"date":"2000-12-11","index":3729,"close":31.94,"high":32.25,"low":30,"open":30.5,"volume":50279700},{"timestamp":976631400,"date":"2000-12-12","index":3730,"close":30.75,"high":32.5,"low":30.41,"open":31.88,"volume":26481200},{"timestamp":976717800,"date":"2000-12-13","index":3731,"close":28.38,"high":32,"low":28.25,"open":31.94,"volume":37933600},{"timestamp":976804200,"date":"2000-12-14","index":3732,"close":27.5,"high":29.94,"low":27.25,"open":29.25,"volume":45894400}],"post":[{"timestamp":976890600,"date":"2000-12-15","index":3733,"close":28.56,"high":30.08,"low":28.19,"open":29.44,"volume":120004000},{"timestamp":977149800,"date":"2000-12-18","index":3734,"close":32,"high":32.44,"low":29.94,"open":30,"volume":61640100},{"timestamp":977236200,"date":"2000-12-19","index":3735,"close":30.63,"high":33.13,"low":30.13,"open":31.81,"volume":58653700},{"timestamp":977322600,"date":"2000-12-20","index":3736,"close":28.5,"high":29.81,"low":27.5,"open":28.06,"volume":54440500},{"timestamp":977409000,"date":"2000-12-21","index":3737,"close":29.5,"high":30.25,"low":27.31,"open":27.81,"volume":46719700},{"timestamp":977495400,"date":"2000-12-22","index":3738,"close":31.88,"high":31.98,"low":30,"open":30.38,"volume":35568200},{"timestamp":977841000,"date":"2000-12-26","index":3739,"close":30.94,"high":32.19,"low":30,"open":31.5,"volume":20589500},{"timestamp":977927400,"date":"2000-12-27","index":3740,"close":30.69,"high":31.06,"low":29.38,"open":30.38,"volume":26437500},{"timestamp":978013800,"date":"2000-12-28","index":3741,"close":31.06,"high":31.63,"low":30.38,"open":30.56,"volume":25053600},{"timestamp":978100200,"date":"2000-12-29","index":3742,"close":29.06,"high":31.31,"low":28.69,"open":30.88,"volume":31702200},{"timestamp":978445800,"date":"2001-01-02","index":3743,"close":26.38,"high":29.75,"low":25.63,"open":29.56,"volume":46281000}]},{"date":"2000-09-14","estimated":0.06,"reported":0.09,"pre":[{"timestamp":967642200,"date":"2000-08-30","index":3658,"close":44.13,"high":44.41,"low":43.56,"open":43.84,"volume":27073400},{"timestamp":967728600,"date":"2000-08-31","index":3659,"close":45.47,"high":45.5,"low":44.22,"open":44.22,"volume":39840000},{"timestamp":967815000,"date":"2000-09-01","index":3660,"close":46.31,"high":46.47,"low":45.44,"open":46.1,"volume":30417800},{"timestamp":968160600,"date":"2000-09-05","index":3661,"close":45.53,"high":46.41,"low":45.28,"open":46.19,"volume":25535800},{"timestamp":968247000,"date":"2000-09-06","index":3662,"close":44.63,"high":45.88,"low":44.53,"open":45.69,"volume":38473000},{"timestamp":968333400,"date":"2000-09-07","index":3663,"close":45.59,"high":45.88,"low":44.75,"open":45.06,"volume":28559000},{"timestamp":968419800,"date":"2000-09-08","index":3664,"close":43.28,"high":45.44,"low":43.25,"open":45.41,"volume":34569400},{"timestamp":968679000,"date":"2000-09-11","index":3665,"close":41.72,"high":43.38,"low":41.19,"open":43.03,"volume":41459600},{"timestamp":968765400,"date":"2000-09-12","index":3666,"close":39.69,"high":42.66,"low":39.53,"open":41.5,"volume":49606000},{"timestamp":968851800,"date":"2000-09-13","index":3667,"close":40.91,"high":41.38,"low":38.47,"open":38.88,"volume":68132400},{"timestamp":968938200,"date":"2000-09-14","index":3668,"close":42.47,"high":43.31,"low":41.13,"open":43.19,"volume":64170600}],"post":[{"timestamp":969024600,"date":"2000-09-15","index":3669,"close":39.16,"high":41.44,"low":39,"open":40.56,"volume":122939600},{"timestamp":969283800,"date":"2000-09-18","index":3670,"close":38.23,"high":40,"low":37.38,"open":39.41,"volume":72997800},{"timestamp":969370200,"date":"2000-09-19","index":3671,"close":39.66,"high":39.88,"low":38.06,"open":38.72,"volume":53198600},{"timestamp":969456600,"date":"2000-09-20","index":3672,"close":39.97,"high":40.31,"low":38.75,"open":39.5,"volume":37352200},{"timestamp":969543000,"date":"2000-09-21","index":3673,"close":39.47,"high":40,"low":37.75,"open":39.72,"volume":27160000},{"timestamp":969629400,"date":"2000-09-22","index":3674,"close":40.37,"high":40.38,"low":37.75,"open":37.97,"volume":58729400},{"timestamp":969888600,"date":"2000-09-25","index":3675,"close":39.38,"high":41.28,"low":39.38,"open":40.56,"volume":34748600},{"timestamp":969975000,"date":"2000-09-26","index":3676,"close":39.72,"high":40.5,"low":39.31,"open":39.66,"volume":39993400},{"timestamp":970061400,"date":"2000-09-27","index":3677,"close":39.94,"high":40.47,"low":39,"open":40.09,"volume":48205600},{"timestamp":970147800,"date":"2000-09-28","index":3678,"close":40.74,"high":41.09,"low":39.19,"open":39.75,"volume":42188600},{"timestamp":970234200,"date":"2000-09-29","index":3679,"close":39.38,"high":40.84,"low":39.13,"open":40.68,"volume":34843000}]}]
+[{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":1.65,"reported":1.63,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":9629,"close":124.49,"high":124.82,"low":123.01,"open":123.24,"volume":6911400},{"timestamp":1716989400,"date":"2024-05-29","index":9630,"close":123.74,"high":123.92,"low":122.77,"open":122.99,"volume":4735100},{"timestamp":1717075800,"date":"2024-05-30","index":9631,"close":117.09,"high":121.44,"low":117.03,"open":120.17,"volume":10851600},{"timestamp":1717162200,"date":"2024-05-31","index":9632,"close":117.19,"high":117.42,"low":114.55,"open":116.59,"volume":12755600},{"timestamp":1717421400,"date":"2024-06-03","index":9633,"close":119.28,"high":119.33,"low":117.34,"open":117.53,"volume":7256300},{"timestamp":1717507800,"date":"2024-06-04","index":9634,"close":120.07,"high":120.37,"low":118.72,"open":119.02,"volume":7368000},{"timestamp":1717594200,"date":"2024-06-05","index":9635,"close":122.63,"high":122.79,"low":120.51,"open":121.65,"volume":5973700},{"timestamp":1717680600,"date":"2024-06-06","index":9636,"close":123.5,"high":124.27,"low":122.25,"open":122.88,"volume":7347200},{"timestamp":1717767000,"date":"2024-06-07","index":9637,"close":125.92,"high":126.22,"low":123.27,"open":124.21,"volume":11545000},{"timestamp":1718026200,"date":"2024-06-10","index":9638,"close":124.5,"high":126.95,"low":124.05,"open":125.73,"volume":10190400},{"timestamp":1718112600,"date":"2024-06-11","index":9639,"close":null,"high":null,"low":null,"open":null,"volume":null}],"post":[{"timestamp":1718222644,"date":"2024-06-12","index":9640,"close":140.38,"high":140.96,"low":134.01,"open":134.69,"volume":40783940},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-11","estimated":1.38,"reported":1.41,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":9565,"close":110.97,"high":112.54,"low":110.93,"open":112,"volume":6342900},{"timestamp":1709044200,"date":"2024-02-27","index":9566,"close":111.38,"high":111.51,"low":109.79,"open":110.62,"volume":6593100},{"timestamp":1709130600,"date":"2024-02-28","index":9567,"close":111.68,"high":112.02,"low":111.1,"open":111.26,"volume":5278300},{"timestamp":1709217000,"date":"2024-02-29","index":9568,"close":111.68,"high":112.44,"low":110.64,"open":111.68,"volume":12193900},{"timestamp":1709303400,"date":"2024-03-01","index":9569,"close":113.78,"high":113.94,"low":111.52,"open":111.68,"volume":7603700},{"timestamp":1709562600,"date":"2024-03-04","index":9570,"close":114.06,"high":114.6,"low":113.39,"open":113.58,"volume":6588100},{"timestamp":1709649000,"date":"2024-03-05","index":9571,"close":110.94,"high":113.2,"low":110.37,"open":112.82,"volume":8242000},{"timestamp":1709735400,"date":"2024-03-06","index":9572,"close":112.27,"high":113.05,"low":110.67,"open":111.5,"volume":6706400},{"timestamp":1709821800,"date":"2024-03-07","index":9573,"close":114.54,"high":114.8,"low":112.29,"open":113.94,"volume":7670100},{"timestamp":1709908200,"date":"2024-03-08","index":9574,"close":112.42,"high":114.33,"low":111.54,"open":114.07,"volume":8304100},{"timestamp":1710163800,"date":"2024-03-11","index":9575,"close":114.13,"high":114.75,"low":111.18,"open":111.61,"volume":20438300}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":9576,"close":127.54,"high":129.37,"low":124.6,"open":126.26,"volume":48536100},{"timestamp":1710336600,"date":"2024-03-13","index":9577,"close":125.52,"high":128.8,"low":124.83,"open":128,"volume":15870300},{"timestamp":1710423000,"date":"2024-03-14","index":9578,"close":125.53,"high":127.8,"low":124.94,"open":127.23,"volume":10965900},{"timestamp":1710509400,"date":"2024-03-15","index":9579,"close":125.54,"high":126.01,"low":123.56,"open":124.04,"volume":17841600},{"timestamp":1710768600,"date":"2024-03-18","index":9580,"close":127.8,"high":128.95,"low":126.88,"open":127.2,"volume":12231400},{"timestamp":1710855000,"date":"2024-03-19","index":9581,"close":129.19,"high":129.21,"low":126.49,"open":127.75,"volume":10221000},{"timestamp":1710941400,"date":"2024-03-20","index":9582,"close":129.24,"high":130.69,"low":128.27,"open":129.98,"volume":8373300},{"timestamp":1711027800,"date":"2024-03-21","index":9583,"close":129.01,"high":132.77,"low":128.95,"open":130.52,"volume":17842400},{"timestamp":1711114200,"date":"2024-03-22","index":9584,"close":127.79,"high":129.21,"low":127.55,"open":129.01,"volume":6655800},{"timestamp":1711373400,"date":"2024-03-25","index":9585,"close":126.08,"high":127.67,"low":126.05,"open":127.67,"volume":7446100},{"timestamp":1711459800,"date":"2024-03-26","index":9586,"close":126.47,"high":126.94,"low":125.84,"open":126.75,"volume":7063900}]},{"date":"2023-12-11","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1701095400,"date":"2023-11-27","index":9504,"close":116.47,"high":116.77,"low":115.45,"open":116.01,"volume":5165300},{"timestamp":1701181800,"date":"2023-11-28","index":9505,"close":116.24,"high":116.8,"low":115.87,"open":116,"volume":4892600},{"timestamp":1701268200,"date":"2023-11-29","index":9506,"close":116.21,"high":117.58,"low":115.96,"open":117.34,"volume":6127200},{"timestamp":1701354600,"date":"2023-11-30","index":9507,"close":116.21,"high":117.23,"low":115.18,"open":116.86,"volume":11075600},{"timestamp":1701441000,"date":"2023-12-01","index":9508,"close":117.16,"high":117.35,"low":115.26,"open":116.07,"volume":5738000},{"timestamp":1701700200,"date":"2023-12-04","index":9509,"close":115.78,"high":116.68,"low":114.55,"open":116.27,"volume":5587500},{"timestamp":1701786600,"date":"2023-12-05","index":9510,"close":114.53,"high":115.27,"low":113.81,"open":114.57,"volume":5913600},{"timestamp":1701873000,"date":"2023-12-06","index":9511,"close":112.03,"high":114.99,"low":111.93,"open":114.94,"volume":7815700},{"timestamp":1701959400,"date":"2023-12-07","index":9512,"close":112.87,"high":113.03,"low":111.81,"open":112.41,"volume":6772800},{"timestamp":1702045800,"date":"2023-12-08","index":9513,"close":113.61,"high":113.64,"low":111.59,"open":112.01,"volume":7753900},{"timestamp":1702305000,"date":"2023-12-11","index":9514,"close":115.13,"high":115.35,"low":113.61,"open":113.77,"volume":19544200}],"post":[{"timestamp":1702391400,"date":"2023-12-12","index":9515,"close":100.81,"high":104.95,"low":100.69,"open":102.7,"volume":57666500},{"timestamp":1702477800,"date":"2023-12-13","index":9516,"close":102.99,"high":103.1,"low":99.26,"open":101.08,"volume":29392200},{"timestamp":1702564200,"date":"2023-12-14","index":9517,"close":100.31,"high":102.25,"low":99.87,"open":101.87,"volume":22865200},{"timestamp":1702650600,"date":"2023-12-15","index":9518,"close":103.32,"high":103.99,"low":99.36,"open":99.69,"volume":30198200},{"timestamp":1702909800,"date":"2023-12-18","index":9519,"close":105,"high":106.16,"low":102.91,"open":103.41,"volume":13473100},{"timestamp":1702996200,"date":"2023-12-19","index":9520,"close":106.25,"high":106.34,"low":104.8,"open":104.98,"volume":10108500},{"timestamp":1703082600,"date":"2023-12-20","index":9521,"close":104.15,"high":106.09,"low":104.05,"open":105.95,"volume":9242000},{"timestamp":1703169000,"date":"2023-12-21","index":9522,"close":105.86,"high":105.93,"low":104.52,"open":104.7,"volume":8168000},{"timestamp":1703255400,"date":"2023-12-22","index":9523,"close":106.2,"high":106.49,"low":105.46,"open":105.7,"volume":5678300},{"timestamp":1703601000,"date":"2023-12-26","index":9524,"close":106.19,"high":106.65,"low":105.34,"open":106.52,"volume":5767400},{"timestamp":1703687400,"date":"2023-12-27","index":9525,"close":105.94,"high":106.33,"low":105.56,"open":106.32,"volume":5627400}]},{"date":"2023-09-11","estimated":1.15,"reported":1.19,"pre":[{"timestamp":1692970200,"date":"2023-08-25","index":9440,"close":116.06,"high":116.15,"low":112.74,"open":112.91,"volume":8758100},{"timestamp":1693229400,"date":"2023-08-28","index":9441,"close":116.84,"high":117.71,"low":115.7,"open":116.37,"volume":4514800},{"timestamp":1693315800,"date":"2023-08-29","index":9442,"close":120.65,"high":121.21,"low":118.53,"open":120.95,"volume":11920500},{"timestamp":1693402200,"date":"2023-08-30","index":9443,"close":121.12,"high":121.74,"low":120.15,"open":120.72,"volume":5601800},{"timestamp":1693488600,"date":"2023-08-31","index":9444,"close":120.39,"high":121.98,"low":120.12,"open":121,"volume":9109800},{"timestamp":1693575000,"date":"2023-09-01","index":9445,"close":120.93,"high":121.69,"low":120.09,"open":121.01,"volume":6189900},{"timestamp":1693920600,"date":"2023-09-05","index":9446,"close":123.98,"high":124.28,"low":121.18,"open":122.44,"volume":11089600},{"timestamp":1694007000,"date":"2023-09-06","index":9447,"close":124.33,"high":124.58,"low":122.73,"open":123.06,"volume":8728500},{"timestamp":1694093400,"date":"2023-09-07","index":9448,"close":125.09,"high":125.96,"low":122.59,"open":123.83,"volume":11864400},{"timestamp":1694179800,"date":"2023-09-08","index":9449,"close":126.32,"high":126.69,"low":124.35,"open":124.8,"volume":10595500},{"timestamp":1694439000,"date":"2023-09-11","index":9450,"close":126.71,"high":127.42,"low":124.72,"open":127.02,"volume":22155600}],"post":[{"timestamp":1694525400,"date":"2023-09-12","index":9451,"close":109.61,"high":113.3,"low":107.3,"open":112.08,"volume":68605700},{"timestamp":1694611800,"date":"2023-09-13","index":9452,"close":111.84,"high":112.94,"low":108.2,"open":108.32,"volume":27171000},{"timestamp":1694698200,"date":"2023-09-14","index":9453,"close":113.66,"high":115.14,"low":111.95,"open":113.5,"volume":19849700},{"timestamp":1694784600,"date":"2023-09-15","index":9454,"close":113.91,"high":115.2,"low":112.5,"open":114.19,"volume":23209500},{"timestamp":1695043800,"date":"2023-09-18","index":9455,"close":112.21,"high":114.47,"low":111.58,"open":113.42,"volume":11744100},{"timestamp":1695130200,"date":"2023-09-19","index":9456,"close":112.77,"high":113.74,"low":111.71,"open":112.48,"volume":9536100},{"timestamp":1695216600,"date":"2023-09-20","index":9457,"close":112.87,"high":114.7,"low":112.46,"open":112.81,"volume":8777100},{"timestamp":1695303000,"date":"2023-09-21","index":9458,"close":109.43,"high":112.5,"low":109.33,"open":111.51,"volume":12645800},{"timestamp":1695389400,"date":"2023-09-22","index":9459,"close":109.03,"high":110.6,"low":108.51,"open":109.99,"volume":11150000},{"timestamp":1695648600,"date":"2023-09-25","index":9460,"close":108.3,"high":108.65,"low":107.5,"open":108.45,"volume":8410000},{"timestamp":1695735000,"date":"2023-09-26","index":9461,"close":104.88,"high":107.4,"low":104.31,"open":107.14,"volume":13209000}]},{"date":"2023-06-12","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1685107800,"date":"2023-05-26","index":9378,"close":104.08,"high":106.23,"low":104.03,"open":104.35,"volume":13994100},{"timestamp":1685453400,"date":"2023-05-30","index":9379,"close":105.15,"high":105.98,"low":104.19,"open":104.9,"volume":10296700},{"timestamp":1685539800,"date":"2023-05-31","index":9380,"close":105.94,"high":106.49,"low":104.15,"open":104.47,"volume":13713500},{"timestamp":1685626200,"date":"2023-06-01","index":9381,"close":105.99,"high":106.61,"low":104.78,"open":104.88,"volume":7835900},{"timestamp":1685712600,"date":"2023-06-02","index":9382,"close":105.89,"high":106.77,"low":105.75,"open":106.52,"volume":8651600},{"timestamp":1685971800,"date":"2023-06-05","index":9383,"close":106.93,"high":107.6,"low":105.53,"open":105.89,"volume":7442000},{"timestamp":1686058200,"date":"2023-06-06","index":9384,"close":107.1,"high":107.49,"low":106.15,"open":106.81,"volume":7023000},{"timestamp":1686144600,"date":"2023-06-07","index":9385,"close":105.25,"high":108.37,"low":104.84,"open":107.14,"volume":9842500},{"timestamp":1686231000,"date":"2023-06-08","index":9386,"close":107.48,"high":107.79,"low":105.35,"open":105.67,"volume":9526700},{"timestamp":1686317400,"date":"2023-06-09","index":9387,"close":109.85,"high":110.15,"low":107.41,"open":107.7,"volume":12580100},{"timestamp":1686576600,"date":"2023-06-12","index":9388,"close":116.43,"high":117.51,"low":114.34,"open":114.34,"volume":39081500}],"post":[{"timestamp":1686663000,"date":"2023-06-13","index":9389,"close":116.68,"high":123.99,"low":116.02,"open":123.32,"volume":39190900},{"timestamp":1686749400,"date":"2023-06-14","index":9390,"close":122.27,"high":122.51,"low":115.74,"open":116.5,"volume":26264200},{"timestamp":1686835800,"date":"2023-06-15","index":9391,"close":126.55,"high":127.54,"low":121.66,"open":121.95,"volume":27476700},{"timestamp":1686922200,"date":"2023-06-16","index":9392,"close":125.46,"high":127.4,"low":125.15,"open":127.14,"volume":19511500},{"timestamp":1687267800,"date":"2023-06-20","index":9393,"close":122.04,"high":125.25,"low":121.96,"open":124.45,"volume":16273000},{"timestamp":1687354200,"date":"2023-06-21","index":9394,"close":122.1,"high":123.36,"low":120.36,"open":121.95,"volume":17583000},{"timestamp":1687440600,"date":"2023-06-22","index":9395,"close":120.58,"high":122.59,"low":120.07,"open":121.61,"volume":12203400},{"timestamp":1687527000,"date":"2023-06-23","index":9396,"close":118.64,"high":119.9,"low":118.14,"open":119.59,"volume":19731600},{"timestamp":1687786200,"date":"2023-06-26","index":9397,"close":116.78,"high":119.43,"low":116.7,"open":117.99,"volume":8987000},{"timestamp":1687872600,"date":"2023-06-27","index":9398,"close":117.84,"high":118.46,"low":116.26,"open":116.57,"volume":6970400},{"timestamp":1687959000,"date":"2023-06-28","index":9399,"close":116.53,"high":118.62,"low":116.39,"open":116.78,"volume":9240500}]},{"date":"2023-03-09","estimated":1.2,"reported":1.22,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":9313,"close":88.58,"high":89.48,"low":87.06,"open":87.15,"volume":8637100},{"timestamp":1677249000,"date":"2023-02-24","index":9314,"close":88.66,"high":88.89,"low":87.14,"open":87.31,"volume":7659200},{"timestamp":1677508200,"date":"2023-02-27","index":9315,"close":87.96,"high":88.97,"low":87.36,"open":88.86,"volume":6748800},{"timestamp":1677594600,"date":"2023-02-28","index":9316,"close":87.4,"high":88.01,"low":87.18,"open":87.7,"volume":7468000},{"timestamp":1677681000,"date":"2023-03-01","index":9317,"close":86.34,"high":87.21,"low":85.99,"open":86.9,"volume":5119800},{"timestamp":1677767400,"date":"2023-03-02","index":9318,"close":86.97,"high":87.28,"low":85.87,"open":86.06,"volume":5293600},{"timestamp":1677853800,"date":"2023-03-03","index":9319,"close":89.25,"high":89.29,"low":87.08,"open":87.32,"volume":5498500},{"timestamp":1678113000,"date":"2023-03-06","index":9320,"close":89.74,"high":90.67,"low":89.15,"open":89.41,"volume":7424800},{"timestamp":1678199400,"date":"2023-03-07","index":9321,"close":88.36,"high":90.08,"low":88.05,"open":89.58,"volume":5382400},{"timestamp":1678285800,"date":"2023-03-08","index":9322,"close":88.49,"high":89.09,"low":88.15,"open":88.4,"volume":5159200},{"timestamp":1678372200,"date":"2023-03-09","index":9323,"close":86.87,"high":89.64,"low":86.53,"open":88.33,"volume":10572300}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":9324,"close":84.07,"high":85.25,"low":82.88,"open":84.41,"volume":16029300},{"timestamp":1678714200,"date":"2023-03-13","index":9325,"close":84.93,"high":85.53,"low":82.04,"open":83.32,"volume":10299800},{"timestamp":1678800600,"date":"2023-03-14","index":9326,"close":84.56,"high":85.93,"low":83.43,"open":85.93,"volume":8732200},{"timestamp":1678887000,"date":"2023-03-15","index":9327,"close":82.98,"high":83.37,"low":82.12,"open":83.08,"volume":11463000},{"timestamp":1678973400,"date":"2023-03-16","index":9328,"close":84.82,"high":85.11,"low":82.08,"open":82.92,"volume":10148100},{"timestamp":1679059800,"date":"2023-03-17","index":9329,"close":85.26,"high":85.98,"low":84.61,"open":85,"volume":13065800},{"timestamp":1679319000,"date":"2023-03-20","index":9330,"close":86.96,"high":87.51,"low":85.25,"open":85.28,"volume":9177300},{"timestamp":1679405400,"date":"2023-03-21","index":9331,"close":87.58,"high":87.85,"low":86.66,"open":87.49,"volume":6683700},{"timestamp":1679491800,"date":"2023-03-22","index":9332,"close":87.9,"high":89.16,"low":87.44,"open":87.54,"volume":7233700},{"timestamp":1679578200,"date":"2023-03-23","index":9333,"close":87.78,"high":89.64,"low":87.64,"open":88.65,"volume":10747100},{"timestamp":1679664600,"date":"2023-03-24","index":9334,"close":88.01,"high":88.48,"low":87.51,"open":87.98,"volume":5852100}]},{"date":"2022-12-12","estimated":1.18,"reported":1.21,"pre":[{"timestamp":1669645800,"date":"2022-11-28","index":9254,"close":81.39,"high":82.14,"low":81.07,"open":82.11,"volume":5112200},{"timestamp":1669732200,"date":"2022-11-29","index":9255,"close":80.85,"high":81.5,"low":80.52,"open":81.33,"volume":4928200},{"timestamp":1669818600,"date":"2022-11-30","index":9256,"close":83.03,"high":83.18,"low":80,"open":80.47,"volume":9610300},{"timestamp":1669905000,"date":"2022-12-01","index":9257,"close":84.11,"high":84.53,"low":82.35,"open":83.05,"volume":6127200},{"timestamp":1669991400,"date":"2022-12-02","index":9258,"close":83.35,"high":83.62,"low":82.58,"open":83.2,"volume":4798900},{"timestamp":1670250600,"date":"2022-12-05","index":9259,"close":79.43,"high":82.42,"low":79.41,"open":82.41,"volume":9102900},{"timestamp":1670337000,"date":"2022-12-06","index":9260,"close":78.91,"high":79.82,"low":78.06,"open":79.35,"volume":7656100},{"timestamp":1670423400,"date":"2022-12-07","index":9261,"close":78.78,"high":79.44,"low":78.58,"open":78.67,"volume":5105500},{"timestamp":1670509800,"date":"2022-12-08","index":9262,"close":80.07,"high":80.21,"low":78.53,"open":79.13,"volume":5918700},{"timestamp":1670596200,"date":"2022-12-09","index":9263,"close":79.86,"high":80.36,"low":79.54,"open":79.65,"volume":6850800},{"timestamp":1670855400,"date":"2022-12-12","index":9264,"close":81.28,"high":81.41,"low":79.94,"open":80.31,"volume":15807600}],"post":[{"timestamp":1670941800,"date":"2022-12-13","index":9265,"close":80.56,"high":85.58,"low":79.7,"open":84.94,"volume":22812200},{"timestamp":1671028200,"date":"2022-12-14","index":9266,"close":81.82,"high":82.89,"low":80.57,"open":80.81,"volume":11183100},{"timestamp":1671114600,"date":"2022-12-15","index":9267,"close":80.07,"high":81.03,"low":79.46,"open":80.79,"volume":8196800},{"timestamp":1671201000,"date":"2022-12-16","index":9268,"close":79.58,"high":80.46,"low":79.48,"open":79.96,"volume":19200700},{"timestamp":1671460200,"date":"2022-12-19","index":9269,"close":80.5,"high":81.1,"low":79.68,"open":79.92,"volume":7738800},{"timestamp":1671546600,"date":"2022-12-20","index":9270,"close":80.94,"high":81.49,"low":80.35,"open":80.5,"volume":6390200},{"timestamp":1671633000,"date":"2022-12-21","index":9271,"close":81.5,"high":82.14,"low":80.94,"open":81.35,"volume":5932400},{"timestamp":1671719400,"date":"2022-12-22","index":9272,"close":80.49,"high":81.17,"low":79.43,"open":80.94,"volume":8181400},{"timestamp":1671805800,"date":"2022-12-23","index":9273,"close":80.85,"high":80.9,"low":79.99,"open":80.51,"volume":4129100},{"timestamp":1672151400,"date":"2022-12-27","index":9274,"close":80.98,"high":81.47,"low":80.61,"open":80.88,"volume":4290700},{"timestamp":1672237800,"date":"2022-12-28","index":9275,"close":80.33,"high":81.64,"low":80.19,"open":81.09,"volume":3794000}]},{"date":"2022-09-12","estimated":1.07,"reported":1.03,"pre":[{"timestamp":1661520600,"date":"2022-08-26","index":9190,"close":74.65,"high":77.26,"low":74.57,"open":76.98,"volume":4904100},{"timestamp":1661779800,"date":"2022-08-29","index":9191,"close":74.19,"high":74.86,"low":74.07,"open":74.11,"volume":4295500},{"timestamp":1661866200,"date":"2022-08-30","index":9192,"close":74.14,"high":74.67,"low":73.46,"open":74.42,"volume":5099100},{"timestamp":1661952600,"date":"2022-08-31","index":9193,"close":74.15,"high":75.15,"low":74.04,"open":74.46,"volume":8612900},{"timestamp":1662039000,"date":"2022-09-01","index":9194,"close":75.3,"high":75.37,"low":73.53,"open":74.12,"volume":8139800},{"timestamp":1662125400,"date":"2022-09-02","index":9195,"close":74.68,"high":76.77,"low":74.48,"open":75.74,"volume":11027700},{"timestamp":1662471000,"date":"2022-09-06","index":9196,"close":73.83,"high":75.19,"low":73.55,"open":74.7,"volume":7090100},{"timestamp":1662557400,"date":"2022-09-07","index":9197,"close":74.49,"high":74.67,"low":73.42,"open":73.68,"volume":5792600},{"timestamp":1662643800,"date":"2022-09-08","index":9198,"close":74.65,"high":74.8,"low":73.61,"open":74.03,"volume":6897100},{"timestamp":1662730200,"date":"2022-09-09","index":9199,"close":75.91,"high":76.01,"low":74.44,"open":74.65,"volume":7762400},{"timestamp":1662989400,"date":"2022-09-12","index":9200,"close":77.08,"high":77.38,"low":76.27,"open":76.63,"volume":15628900}],"post":[{"timestamp":1663075800,"date":"2022-09-13","index":9201,"close":76.04,"high":79.41,"low":75.78,"open":76.06,"volume":29476500},{"timestamp":1663162200,"date":"2022-09-14","index":9202,"close":72.12,"high":75.87,"low":71.77,"open":75.79,"volume":21601400},{"timestamp":1663248600,"date":"2022-09-15","index":9203,"close":70.24,"high":72.09,"low":69.75,"open":71.5,"volume":12478100},{"timestamp":1663335000,"date":"2022-09-16","index":9204,"close":68.83,"high":69.8,"low":68.25,"open":69.58,"volume":23412000},{"timestamp":1663594200,"date":"2022-09-19","index":9205,"close":69.07,"high":69.13,"low":67.91,"open":68.2,"volume":8364000},{"timestamp":1663680600,"date":"2022-09-20","index":9206,"close":68.11,"high":68.46,"low":67.45,"open":68.27,"volume":8624300},{"timestamp":1663767000,"date":"2022-09-21","index":9207,"close":66.75,"high":68.88,"low":66.74,"open":68.71,"volume":6768200},{"timestamp":1663853400,"date":"2022-09-22","index":9208,"close":66.03,"high":66.94,"low":65.84,"open":66.85,"volume":7190700},{"timestamp":1663939800,"date":"2022-09-23","index":9209,"close":64.55,"high":65.44,"low":63.87,"open":65.35,"volume":9282500},{"timestamp":1664199000,"date":"2022-09-26","index":9210,"close":63.45,"high":64.92,"low":63.39,"open":64.33,"volume":6897800},{"timestamp":1664285400,"date":"2022-09-27","index":9211,"close":62.42,"high":64.4,"low":62.04,"open":64.16,"volume":9284800}]},{"date":"2022-06-13","estimated":1.37,"reported":1.54,"pre":[{"timestamp":1653658200,"date":"2022-05-27","index":9128,"close":72.78,"high":72.85,"low":71.55,"open":72.36,"volume":6566700},{"timestamp":1654003800,"date":"2022-05-31","index":9129,"close":71.92,"high":72.98,"low":71.52,"open":72.23,"volume":16890300},{"timestamp":1654090200,"date":"2022-06-01","index":9130,"close":71.6,"high":73.27,"low":71.15,"open":73.02,"volume":5804700},{"timestamp":1654176600,"date":"2022-06-02","index":9131,"close":73.14,"high":73.19,"low":71.01,"open":71.48,"volume":6200400},{"timestamp":1654263000,"date":"2022-06-03","index":9132,"close":71.79,"high":72.96,"low":71.23,"open":72.56,"volume":8169500},{"timestamp":1654522200,"date":"2022-06-06","index":9133,"close":72.97,"high":74.84,"low":72.63,"open":72.63,"volume":5274700},{"timestamp":1654608600,"date":"2022-06-07","index":9134,"close":72.69,"high":73.13,"low":71.59,"open":71.59,"volume":5675700},{"timestamp":1654695000,"date":"2022-06-08","index":9135,"close":71.38,"high":72.15,"low":70.94,"open":72.01,"volume":5253500},{"timestamp":1654781400,"date":"2022-06-09","index":9136,"close":69.22,"high":71.16,"low":69.2,"open":70.77,"volume":6824900},{"timestamp":1654867800,"date":"2022-06-10","index":9137,"close":67.14,"high":68.22,"low":66.96,"open":67.98,"volume":10256100},{"timestamp":1655127000,"date":"2022-06-13","index":9138,"close":64.05,"high":66.1,"low":63.76,"open":65.78,"volume":16547200}],"post":[{"timestamp":1655213400,"date":"2022-06-14","index":9139,"close":70.72,"high":72.43,"low":69.02,"open":72,"volume":29661300},{"timestamp":1655299800,"date":"2022-06-15","index":9140,"close":69.7,"high":71.42,"low":68.67,"open":70.45,"volume":11765500},{"timestamp":1655386200,"date":"2022-06-16","index":9141,"close":68.71,"high":68.96,"low":67.58,"open":68.5,"volume":10686000},{"timestamp":1655472600,"date":"2022-06-17","index":9142,"close":67.72,"high":69.37,"low":67.39,"open":68.75,"volume":16445600},{"timestamp":1655818200,"date":"2022-06-21","index":9143,"close":67.68,"high":69.53,"low":67.39,"open":68.61,"volume":10047700},{"timestamp":1655904600,"date":"2022-06-22","index":9144,"close":66.53,"high":67.57,"low":66.38,"open":66.93,"volume":8219900},{"timestamp":1655991000,"date":"2022-06-23","index":9145,"close":67.63,"high":67.87,"low":66.31,"open":66.45,"volume":8775800},{"timestamp":1656077400,"date":"2022-06-24","index":9146,"close":70.7,"high":70.78,"low":67.97,"open":68.33,"volume":20132600},{"timestamp":1656336600,"date":"2022-06-27","index":9147,"close":70.41,"high":70.85,"low":68.94,"open":69.37,"volume":8840600},{"timestamp":1656423000,"date":"2022-06-28","index":9148,"close":68.58,"high":71.07,"low":68.53,"open":70.57,"volume":7252100},{"timestamp":1656509400,"date":"2022-06-29","index":9149,"close":69.21,"high":70.09,"low":68.78,"open":69.03,"volume":8077900}]},{"date":"2022-03-10","estimated":1.18,"reported":1.13,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":9063,"close":74.81,"high":74.94,"low":70.23,"open":70.94,"volume":11240500},{"timestamp":1645799400,"date":"2022-02-25","index":9064,"close":76.35,"high":76.83,"low":74.32,"open":74.65,"volume":8291800},{"timestamp":1646058600,"date":"2022-02-28","index":9065,"close":75.97,"high":76.7,"low":75.02,"open":75.57,"volume":9234400},{"timestamp":1646145000,"date":"2022-03-01","index":9066,"close":76.01,"high":76.5,"low":75.62,"open":75.98,"volume":8752100},{"timestamp":1646231400,"date":"2022-03-02","index":9067,"close":78.28,"high":78.86,"low":76.25,"open":76.45,"volume":8527200},{"timestamp":1646317800,"date":"2022-03-03","index":9068,"close":78.25,"high":79.04,"low":77.43,"open":78.96,"volume":8203000},{"timestamp":1646404200,"date":"2022-03-04","index":9069,"close":76.49,"high":77.91,"low":75.78,"open":77.67,"volume":8841300},{"timestamp":1646663400,"date":"2022-03-07","index":9070,"close":74.32,"high":76.39,"low":73.44,"open":76.29,"volume":11110100},{"timestamp":1646749800,"date":"2022-03-08","index":9071,"close":73.33,"high":75.23,"low":73.11,"open":73.84,"volume":9134100},{"timestamp":1646836200,"date":"2022-03-09","index":9072,"close":76.1,"high":76.95,"low":74.69,"open":74.92,"volume":8959500},{"timestamp":1646922600,"date":"2022-03-10","index":9073,"close":76.65,"high":76.85,"low":75.03,"open":75.1,"volume":13812600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":9074,"close":77.82,"high":79.9,"low":74,"open":76.7,"volume":22795800},{"timestamp":1647264600,"date":"2022-03-14","index":9075,"close":77.07,"high":78.6,"low":75.44,"open":77.92,"volume":13306200},{"timestamp":1647351000,"date":"2022-03-15","index":9076,"close":80.6,"high":81.54,"low":77.07,"open":78.05,"volume":16847200},{"timestamp":1647437400,"date":"2022-03-16","index":9077,"close":79.96,"high":81.23,"low":77.75,"open":81,"volume":14071300},{"timestamp":1647523800,"date":"2022-03-17","index":9078,"close":80.6,"high":81.29,"low":79.26,"open":79.78,"volume":10462400},{"timestamp":1647610200,"date":"2022-03-18","index":9079,"close":81.68,"high":81.99,"low":78.84,"open":79.63,"volume":24176000},{"timestamp":1647869400,"date":"2022-03-21","index":9080,"close":80.96,"high":81.98,"low":80.27,"open":81.28,"volume":8131300},{"timestamp":1647955800,"date":"2022-03-22","index":9081,"close":81.8,"high":82.23,"low":80.83,"open":81.46,"volume":9292300},{"timestamp":1648042200,"date":"2022-03-23","index":9082,"close":80.39,"high":81.41,"low":80.22,"open":81.25,"volume":7451100},{"timestamp":1648128600,"date":"2022-03-24","index":9083,"close":82.24,"high":82.82,"low":80.49,"open":80.65,"volume":7025700},{"timestamp":1648215000,"date":"2022-03-25","index":9084,"close":81.73,"high":82.84,"low":81.23,"open":82.04,"volume":5682300}]},{"date":"2021-12-09","estimated":1.11,"reported":1.21,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":9001,"close":93.58,"high":93.7,"low":92.15,"open":92.23,"volume":10908500},{"timestamp":1637937000,"date":"2021-11-26","index":9002,"close":92.33,"high":94.08,"low":92.07,"open":92.89,"volume":4519300},{"timestamp":1638196200,"date":"2021-11-29","index":9003,"close":92.94,"high":94.13,"low":92.87,"open":93.17,"volume":9552500},{"timestamp":1638282600,"date":"2021-11-30","index":9004,"close":90.74,"high":93.52,"low":90.61,"open":93.02,"volume":23271200},{"timestamp":1638369000,"date":"2021-12-01","index":9005,"close":89.75,"high":92.39,"low":89.66,"open":91.69,"volume":12084900},{"timestamp":1638455400,"date":"2021-12-02","index":9006,"close":89.99,"high":91.04,"low":89,"open":89.4,"volume":7089800},{"timestamp":1638541800,"date":"2021-12-03","index":9007,"close":88.24,"high":90.79,"low":87.72,"open":90.35,"volume":10808600},{"timestamp":1638801000,"date":"2021-12-06","index":9008,"close":88.94,"high":89.17,"low":87.85,"open":88.34,"volume":8398500},{"timestamp":1638887400,"date":"2021-12-07","index":9009,"close":90.05,"high":90.73,"low":89.21,"open":89.98,"volume":6803700},{"timestamp":1638973800,"date":"2021-12-08","index":9010,"close":88.94,"high":90.17,"low":87.91,"open":90.05,"volume":7695800},{"timestamp":1639060200,"date":"2021-12-09","index":9011,"close":88.77,"high":89.99,"low":88.24,"open":89.12,"volume":8615800}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":9012,"close":102.63,"high":106.34,"low":100.1,"open":104.29,"volume":45824600},{"timestamp":1639405800,"date":"2021-12-13","index":9013,"close":100.89,"high":104.36,"low":100.52,"open":102.44,"volume":16317600},{"timestamp":1639492200,"date":"2021-12-14","index":9014,"close":99.89,"high":101.46,"low":99.39,"open":100,"volume":9511600},{"timestamp":1639578600,"date":"2021-12-15","index":9015,"close":103.65,"high":103.76,"low":100.24,"open":100.58,"volume":14452200},{"timestamp":1639665000,"date":"2021-12-16","index":9016,"close":103.22,"high":104,"low":102.28,"open":103.95,"volume":9053200},{"timestamp":1639751400,"date":"2021-12-17","index":9017,"close":96.62,"high":99.95,"low":95.81,"open":97.69,"volume":28872300},{"timestamp":1640010600,"date":"2021-12-20","index":9018,"close":91.64,"high":96.42,"low":91.52,"open":96.42,"volume":17205400},{"timestamp":1640097000,"date":"2021-12-21","index":9019,"close":91.51,"high":91.84,"low":89.71,"open":91.81,"volume":15823000},{"timestamp":1640183400,"date":"2021-12-22","index":9020,"close":89.86,"high":91.86,"low":89.51,"open":91.27,"volume":10539000},{"timestamp":1640269800,"date":"2021-12-23","index":9021,"close":89.72,"high":90.36,"low":89.06,"open":90.03,"volume":9655400},{"timestamp":1640615400,"date":"2021-12-27","index":9022,"close":89.54,"high":90.33,"low":89.02,"open":89.7,"volume":7666200}]},{"date":"2021-09-13","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1630071000,"date":"2021-08-27","index":8939,"close":89.35,"high":89.52,"low":88.61,"open":88.79,"volume":5426800},{"timestamp":1630330200,"date":"2021-08-30","index":8940,"close":89.45,"high":89.98,"low":89.3,"open":89.46,"volume":5357000},{"timestamp":1630416600,"date":"2021-08-31","index":8941,"close":89.13,"high":89.5,"low":88.49,"open":89.45,"volume":8113300},{"timestamp":1630503000,"date":"2021-09-01","index":8942,"close":89.95,"high":90.17,"low":88.87,"open":89.26,"volume":8208000},{"timestamp":1630589400,"date":"2021-09-02","index":8943,"close":89.8,"high":90.5,"low":89.41,"open":90.17,"volume":7717400},{"timestamp":1630675800,"date":"2021-09-03","index":8944,"close":90,"high":90.48,"low":89.3,"open":89.34,"volume":8456900},{"timestamp":1631021400,"date":"2021-09-07","index":8945,"close":88.72,"high":90.67,"low":88.54,"open":90.04,"volume":11046000},{"timestamp":1631107800,"date":"2021-09-08","index":8946,"close":89.47,"high":89.6,"low":87.97,"open":88.14,"volume":8851200},{"timestamp":1631194200,"date":"2021-09-09","index":8947,"close":89.54,"high":90.83,"low":89.41,"open":89.6,"volume":11034700},{"timestamp":1631280600,"date":"2021-09-10","index":8948,"close":89.68,"high":90.55,"low":89.51,"open":89.65,"volume":10547400},{"timestamp":1631539800,"date":"2021-09-13","index":8949,"close":88.89,"high":90.51,"low":88.23,"open":90.12,"volume":18883400}],"post":[{"timestamp":1631626200,"date":"2021-09-14","index":8950,"close":86.39,"high":86.95,"low":84.73,"open":86.19,"volume":22714200},{"timestamp":1631712600,"date":"2021-09-15","index":8951,"close":87.73,"high":88.36,"low":86.17,"open":86.55,"volume":14951100},{"timestamp":1631799000,"date":"2021-09-16","index":8952,"close":87.25,"high":87.97,"low":86.19,"open":87.67,"volume":12410500},{"timestamp":1631885400,"date":"2021-09-17","index":8953,"close":86.39,"high":87.57,"low":85.95,"open":86.21,"volume":58069000},{"timestamp":1632144600,"date":"2021-09-20","index":8954,"close":86.17,"high":87.41,"low":84.93,"open":85.03,"volume":13897700},{"timestamp":1632231000,"date":"2021-09-21","index":8955,"close":86.92,"high":87.66,"low":86.12,"open":86.74,"volume":11124400},{"timestamp":1632317400,"date":"2021-09-22","index":8956,"close":88.44,"high":89,"low":87.24,"open":87.62,"volume":9908000},{"timestamp":1632403800,"date":"2021-09-23","index":8957,"close":89.42,"high":90.06,"low":88.66,"open":88.94,"volume":9720200},{"timestamp":1632490200,"date":"2021-09-24","index":8958,"close":89.94,"high":90.06,"low":88.94,"open":89.27,"volume":7617800},{"timestamp":1632749400,"date":"2021-09-27","index":8959,"close":91.04,"high":91.31,"low":89.15,"open":89.78,"volume":11533000},{"timestamp":1632835800,"date":"2021-09-28","index":8960,"close":90.49,"high":92.27,"low":90.05,"open":90.64,"volume":15041800}]},{"date":"2021-06-15","estimated":1.31,"reported":1.54,"pre":[{"timestamp":1622554200,"date":"2021-06-01","index":8877,"close":79.57,"high":79.83,"low":78.48,"open":79.58,"volume":10485300},{"timestamp":1622640600,"date":"2021-06-02","index":8878,"close":80.27,"high":80.93,"low":79.51,"open":79.7,"volume":12249300},{"timestamp":1622727000,"date":"2021-06-03","index":8879,"close":81.09,"high":81.46,"low":79.65,"open":79.8,"volume":12038700},{"timestamp":1622813400,"date":"2021-06-04","index":8880,"close":82.89,"high":83.96,"low":81.37,"open":81.42,"volume":14502900},{"timestamp":1623072600,"date":"2021-06-07","index":8881,"close":83.94,"high":84.25,"low":82.85,"open":82.94,"volume":10445600},{"timestamp":1623159000,"date":"2021-06-08","index":8882,"close":84.61,"high":85.03,"low":84,"open":84.03,"volume":10726800},{"timestamp":1623245400,"date":"2021-06-09","index":8883,"close":84.52,"high":84.83,"low":84.03,"open":84.6,"volume":9720300},{"timestamp":1623331800,"date":"2021-06-10","index":8884,"close":82.3,"high":84.46,"low":81.71,"open":84.16,"volume":16680800},{"timestamp":1623418200,"date":"2021-06-11","index":8885,"close":82.9,"high":83.24,"low":81.84,"open":81.98,"volume":11066500},{"timestamp":1623677400,"date":"2021-06-14","index":8886,"close":82.62,"high":83.1,"low":82.13,"open":83,"volume":10173200},{"timestamp":1623763800,"date":"2021-06-15","index":8887,"close":81.64,"high":82.51,"low":81.35,"open":82,"volume":17298000}],"post":[{"timestamp":1623850200,"date":"2021-06-16","index":8888,"close":77.08,"high":78.55,"low":75.9,"open":77.99,"volume":36560600},{"timestamp":1623936600,"date":"2021-06-17","index":8889,"close":77.56,"high":77.74,"low":76.56,"open":76.99,"volume":14836100},{"timestamp":1624023000,"date":"2021-06-18","index":8890,"close":76.23,"high":76.91,"low":75.97,"open":76.9,"volume":22521200},{"timestamp":1624282200,"date":"2021-06-21","index":8891,"close":77.99,"high":78.1,"low":76.55,"open":76.61,"volume":8924300},{"timestamp":1624368600,"date":"2021-06-22","index":8892,"close":78.68,"high":79.19,"low":77.66,"open":78.06,"volume":9845800},{"timestamp":1624455000,"date":"2021-06-23","index":8893,"close":78.1,"high":78.87,"low":78.06,"open":78.76,"volume":7295900},{"timestamp":1624541400,"date":"2021-06-24","index":8894,"close":77.74,"high":78.96,"low":77.61,"open":78.65,"volume":9624000},{"timestamp":1624627800,"date":"2021-06-25","index":8895,"close":78.46,"high":78.61,"low":77.56,"open":78.03,"volume":12845000},{"timestamp":1624887000,"date":"2021-06-28","index":8896,"close":78.5,"high":78.97,"low":78.33,"open":78.49,"volume":5605400},{"timestamp":1624973400,"date":"2021-06-29","index":8897,"close":78.1,"high":78.59,"low":77.82,"open":78.54,"volume":5392900},{"timestamp":1625059800,"date":"2021-06-30","index":8898,"close":77.84,"high":78.21,"low":77.58,"open":77.59,"volume":7899800}]},{"date":"2021-03-10","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":8810,"close":64.7,"high":65.15,"low":64.08,"open":64.49,"volume":10609300},{"timestamp":1614263400,"date":"2021-02-25","index":8811,"close":65.3,"high":66.36,"low":64.58,"open":64.64,"volume":15356100},{"timestamp":1614349800,"date":"2021-02-26","index":8812,"close":64.51,"high":66.28,"low":64.5,"open":65.54,"volume":20512600},{"timestamp":1614609000,"date":"2021-03-01","index":8813,"close":66.17,"high":66.73,"low":64.77,"open":64.95,"volume":11758900},{"timestamp":1614695400,"date":"2021-03-02","index":8814,"close":66.66,"high":67.42,"low":66,"open":66.15,"volume":13282000},{"timestamp":1614781800,"date":"2021-03-03","index":8815,"close":66.91,"high":67.54,"low":66.2,"open":66.25,"volume":15827600},{"timestamp":1614868200,"date":"2021-03-04","index":8816,"close":65.61,"high":67.31,"low":65.31,"open":66.68,"volume":19951100},{"timestamp":1614954600,"date":"2021-03-05","index":8817,"close":69.97,"high":71.72,"low":67.31,"open":67.31,"volume":34211500},{"timestamp":1615213800,"date":"2021-03-08","index":8818,"close":72.16,"high":72.94,"low":70.1,"open":70.47,"volume":23300500},{"timestamp":1615300200,"date":"2021-03-09","index":8819,"close":72.64,"high":73.22,"low":72,"open":72.4,"volume":17296400},{"timestamp":1615386600,"date":"2021-03-10","index":8820,"close":72.12,"high":73.62,"low":71.5,"open":73.5,"volume":21378600}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":8821,"close":67.41,"high":68.1,"low":65.43,"open":67.65,"volume":38095400},{"timestamp":1615559400,"date":"2021-03-12","index":8822,"close":67.16,"high":67.87,"low":66.45,"open":66.96,"volume":11606300},{"timestamp":1615815000,"date":"2021-03-15","index":8823,"close":67.73,"high":67.78,"low":66.9,"open":66.95,"volume":8919600},{"timestamp":1615901400,"date":"2021-03-16","index":8824,"close":66.85,"high":68.07,"low":66.68,"open":68,"volume":14512500},{"timestamp":1615987800,"date":"2021-03-17","index":8825,"close":66.22,"high":66.85,"low":66.16,"open":66.8,"volume":11892400},{"timestamp":1616074200,"date":"2021-03-18","index":8826,"close":66.74,"high":67.01,"low":66.09,"open":66.47,"volume":13750300},{"timestamp":1616160600,"date":"2021-03-19","index":8827,"close":66.26,"high":66.83,"low":65.96,"open":66.79,"volume":30963600},{"timestamp":1616419800,"date":"2021-03-22","index":8828,"close":66.32,"high":66.52,"low":65.86,"open":66.22,"volume":10263700},{"timestamp":1616506200,"date":"2021-03-23","index":8829,"close":67.27,"high":67.94,"low":66.33,"open":66.33,"volume":12390100},{"timestamp":1616592600,"date":"2021-03-24","index":8830,"close":66.83,"high":67.41,"low":66.74,"open":67.11,"volume":11391100},{"timestamp":1616679000,"date":"2021-03-25","index":8831,"close":68.63,"high":68.73,"low":66.76,"open":66.96,"volume":14844700}]},{"date":"2020-12-10","estimated":1,"reported":1.06,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8750,"close":57.41,"high":57.76,"low":57.26,"open":57.72,"volume":6848900},{"timestamp":1606487400,"date":"2020-11-27","index":8751,"close":57.76,"high":57.87,"low":57.15,"open":57.4,"volume":5627000},{"timestamp":1606746600,"date":"2020-11-30","index":8752,"close":57.72,"high":58.2,"low":57.2,"open":57.61,"volume":26676900},{"timestamp":1606833000,"date":"2020-12-01","index":8753,"close":58.74,"high":59.28,"low":58.01,"open":58.2,"volume":11855300},{"timestamp":1606919400,"date":"2020-12-02","index":8754,"close":59.08,"high":59.27,"low":58.14,"open":58.29,"volume":9330400},{"timestamp":1607005800,"date":"2020-12-03","index":8755,"close":59.27,"high":59.98,"low":59.06,"open":59.22,"volume":9783900},{"timestamp":1607092200,"date":"2020-12-04","index":8756,"close":59.96,"high":60.55,"low":59.27,"open":59.31,"volume":10872700},{"timestamp":1607351400,"date":"2020-12-07","index":8757,"close":59.8,"high":60.2,"low":59.63,"open":59.96,"volume":14922900},{"timestamp":1607437800,"date":"2020-12-08","index":8758,"close":59.03,"high":59.71,"low":58.22,"open":58.99,"volume":15237800},{"timestamp":1607524200,"date":"2020-12-09","index":8759,"close":59.73,"high":59.91,"low":58.8,"open":58.89,"volume":12204100},{"timestamp":1607610600,"date":"2020-12-10","index":8760,"close":59.48,"high":59.81,"low":59.04,"open":59.51,"volume":14219900}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8761,"close":60.61,"high":61,"low":59.42,"open":60.94,"volume":16209900},{"timestamp":1607956200,"date":"2020-12-14","index":8762,"close":60.76,"high":61.66,"low":60.69,"open":60.83,"volume":16193600},{"timestamp":1608042600,"date":"2020-12-15","index":8763,"close":61.86,"high":62.19,"low":60.9,"open":61.09,"volume":15506700},{"timestamp":1608129000,"date":"2020-12-16","index":8764,"close":62.78,"high":63.19,"low":61.85,"open":61.87,"volume":16119900},{"timestamp":1608215400,"date":"2020-12-17","index":8765,"close":63.61,"high":64.05,"low":62.73,"open":62.99,"volume":15320500},{"timestamp":1608301800,"date":"2020-12-18","index":8766,"close":65.06,"high":65.33,"low":63.43,"open":63.48,"volume":33728700},{"timestamp":1608561000,"date":"2020-12-21","index":8767,"close":64.48,"high":65.19,"low":63.88,"open":63.89,"volume":18210200},{"timestamp":1608647400,"date":"2020-12-22","index":8768,"close":65.15,"high":66,"low":64.43,"open":64.56,"volume":17136000},{"timestamp":1608733800,"date":"2020-12-23","index":8769,"close":65.3,"high":66.2,"low":65.15,"open":65.26,"volume":13075200},{"timestamp":1608820200,"date":"2020-12-24","index":8770,"close":64.96,"high":65.59,"low":64.78,"open":65.05,"volume":3796500},{"timestamp":1609165800,"date":"2020-12-28","index":8771,"close":64.87,"high":65.69,"low":64.75,"open":65.41,"volume":6463500}]},{"date":"2020-09-10","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1598448600,"date":"2020-08-26","index":8686,"close":57.49,"high":57.49,"low":56.06,"open":56.34,"volume":11597600},{"timestamp":1598535000,"date":"2020-08-27","index":8687,"close":57.18,"high":58.45,"low":56.58,"open":57.45,"volume":15834700},{"timestamp":1598621400,"date":"2020-08-28","index":8688,"close":57.88,"high":58.16,"low":57.21,"open":57.33,"volume":8613800},{"timestamp":1598880600,"date":"2020-08-31","index":8689,"close":57.22,"high":57.76,"low":57.04,"open":57.13,"volume":18683500},{"timestamp":1598967000,"date":"2020-09-01","index":8690,"close":57.66,"high":58.01,"low":57.08,"open":57.37,"volume":10169500},{"timestamp":1599053400,"date":"2020-09-02","index":8691,"close":59.03,"high":59.32,"low":57.72,"open":57.72,"volume":14342800},{"timestamp":1599139800,"date":"2020-09-03","index":8692,"close":57.1,"high":58.99,"low":56.65,"open":58.72,"volume":15387400},{"timestamp":1599226200,"date":"2020-09-04","index":8693,"close":55.73,"high":57.27,"low":55.16,"open":56.88,"volume":14697200},{"timestamp":1599571800,"date":"2020-09-08","index":8694,"close":55.32,"high":55.79,"low":54.87,"open":55.35,"volume":16472800},{"timestamp":1599658200,"date":"2020-09-09","index":8695,"close":56.95,"high":57.4,"low":55.86,"open":56.16,"volume":13993200},{"timestamp":1599744600,"date":"2020-09-10","index":8696,"close":57.33,"high":58.18,"low":56.75,"open":57.44,"volume":20500900}],"post":[{"timestamp":1599831000,"date":"2020-09-11","index":8697,"close":57,"high":61.86,"low":56.87,"open":60.71,"volume":40220600},{"timestamp":1600090200,"date":"2020-09-14","index":8698,"close":59.46,"high":61.5,"low":59.35,"open":60.86,"volume":50107400},{"timestamp":1600176600,"date":"2020-09-15","index":8699,"close":60.94,"high":61.68,"low":59.39,"open":60.01,"volume":30385600},{"timestamp":1600263000,"date":"2020-09-16","index":8700,"close":60.43,"high":61.39,"low":59.65,"open":61.12,"volume":21223300},{"timestamp":1600349400,"date":"2020-09-17","index":8701,"close":60.18,"high":60.61,"low":59,"open":59.42,"volume":22831200},{"timestamp":1600435800,"date":"2020-09-18","index":8702,"close":59.75,"high":60.29,"low":59.43,"open":59.98,"volume":49311700},{"timestamp":1600695000,"date":"2020-09-21","index":8703,"close":60.82,"high":62.6,"low":60.03,"open":62.46,"volume":32560400},{"timestamp":1600781400,"date":"2020-09-22","index":8704,"close":60.62,"high":60.75,"low":59.46,"open":60.38,"volume":13306000},{"timestamp":1600867800,"date":"2020-09-23","index":8705,"close":58.96,"high":60.49,"low":58.9,"open":60.11,"volume":15513500},{"timestamp":1600954200,"date":"2020-09-24","index":8706,"close":59.3,"high":59.9,"low":58.29,"open":58.74,"volume":9560500},{"timestamp":1601040600,"date":"2020-09-25","index":8707,"close":59.8,"high":59.99,"low":58.96,"open":59.27,"volume":9371900}]},{"date":"2020-06-16","estimated":1.15,"reported":1.2,"pre":[{"timestamp":1591104600,"date":"2020-06-02","index":8626,"close":53.28,"high":53.29,"low":52.64,"open":53.24,"volume":8756300},{"timestamp":1591191000,"date":"2020-06-03","index":8627,"close":53.49,"high":53.62,"low":52.99,"open":53.33,"volume":9188700},{"timestamp":1591277400,"date":"2020-06-04","index":8628,"close":52.85,"high":53.69,"low":52.63,"open":53.23,"volume":9696000},{"timestamp":1591363800,"date":"2020-06-05","index":8629,"close":53.98,"high":54.27,"low":52.74,"open":53.09,"volume":12210100},{"timestamp":1591623000,"date":"2020-06-08","index":8630,"close":55.1,"high":55.12,"low":53.28,"open":53.35,"volume":11519500},{"timestamp":1591709400,"date":"2020-06-09","index":8631,"close":54.18,"high":55.06,"low":53.88,"open":55,"volume":8852500},{"timestamp":1591795800,"date":"2020-06-10","index":8632,"close":54.11,"high":54.66,"low":53.9,"open":54.5,"volume":7436700},{"timestamp":1591882200,"date":"2020-06-11","index":8633,"close":51.31,"high":53.56,"low":51.23,"open":53.25,"volume":12805700},{"timestamp":1591968600,"date":"2020-06-12","index":8634,"close":51.86,"high":53,"low":50.98,"open":52.45,"volume":11537200},{"timestamp":1592227800,"date":"2020-06-15","index":8635,"close":53.25,"high":53.43,"low":50.91,"open":50.96,"volume":16038100},{"timestamp":1592314200,"date":"2020-06-16","index":8636,"close":54.59,"high":55,"low":53.78,"open":54.46,"volume":19380200}],"post":[{"timestamp":1592400600,"date":"2020-06-17","index":8637,"close":51.52,"high":53.74,"low":51.5,"open":53.03,"volume":28692600},{"timestamp":1592487000,"date":"2020-06-18","index":8638,"close":53.69,"high":54,"low":51.32,"open":51.6,"volume":19259500},{"timestamp":1592573400,"date":"2020-06-19","index":8639,"close":54.4,"high":54.46,"low":52.98,"open":54.21,"volume":33051200},{"timestamp":1592832600,"date":"2020-06-22","index":8640,"close":55.12,"high":55.39,"low":53.88,"open":54.09,"volume":16705900},{"timestamp":1592919000,"date":"2020-06-23","index":8641,"close":55.19,"high":55.97,"low":55.13,"open":55.3,"volume":18695000},{"timestamp":1593005400,"date":"2020-06-24","index":8642,"close":54.44,"high":55.68,"low":54.33,"open":55.12,"volume":18287400},{"timestamp":1593091800,"date":"2020-06-25","index":8643,"close":54.53,"high":54.59,"low":53.54,"open":54.4,"volume":16008700},{"timestamp":1593178200,"date":"2020-06-26","index":8644,"close":54.18,"high":54.59,"low":53.63,"open":54.35,"volume":17969400},{"timestamp":1593437400,"date":"2020-06-29","index":8645,"close":54.76,"high":54.96,"low":53.85,"open":54.23,"volume":14366900},{"timestamp":1593523800,"date":"2020-06-30","index":8646,"close":55.27,"high":55.44,"low":54.5,"open":54.8,"volume":18885900},{"timestamp":1593610200,"date":"2020-07-01","index":8647,"close":55.49,"high":55.88,"low":54.68,"open":54.69,"volume":17856800}]},{"date":"2020-03-12","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8560,"close":50.78,"high":53.46,"low":50.76,"open":50.88,"volume":16161100},{"timestamp":1582900200,"date":"2020-02-28","index":8561,"close":49.46,"high":49.89,"low":47.9,"open":49.24,"volume":24426000},{"timestamp":1583159400,"date":"2020-03-02","index":8562,"close":50.9,"high":50.9,"low":48.67,"open":49.73,"volume":17328500},{"timestamp":1583245800,"date":"2020-03-03","index":8563,"close":48.85,"high":51.84,"low":48.25,"open":50.62,"volume":21830500},{"timestamp":1583332200,"date":"2020-03-04","index":8564,"close":50.54,"high":50.59,"low":48.83,"open":49.85,"volume":14813700},{"timestamp":1583418600,"date":"2020-03-05","index":8565,"close":48,"high":49.68,"low":47.75,"open":49.23,"volume":15843000},{"timestamp":1583505000,"date":"2020-03-06","index":8566,"close":47.37,"high":48.3,"low":46.46,"open":46.57,"volume":24581400},{"timestamp":1583760600,"date":"2020-03-09","index":8567,"close":46.01,"high":47.57,"low":44.66,"open":44.95,"volume":25949300},{"timestamp":1583847000,"date":"2020-03-10","index":8568,"close":48.58,"high":48.91,"low":46.16,"open":47.45,"volume":27067700},{"timestamp":1583933400,"date":"2020-03-11","index":8569,"close":44.72,"high":47.48,"low":44.27,"open":46.81,"volume":24139200},{"timestamp":1584019800,"date":"2020-03-12","index":8570,"close":39.8,"high":43.4,"low":39.71,"open":41.12,"volume":24123800}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8571,"close":47.93,"high":47.99,"low":43.42,"open":44.45,"volume":28339400},{"timestamp":1584365400,"date":"2020-03-16","index":8572,"close":42.72,"high":47.57,"low":41.26,"open":42.51,"volume":27493700},{"timestamp":1584451800,"date":"2020-03-17","index":8573,"close":46.86,"high":47.71,"low":41.66,"open":43.62,"volume":25588900},{"timestamp":1584538200,"date":"2020-03-18","index":8574,"close":47.27,"high":47.8,"low":42.56,"open":43.67,"volume":29557000},{"timestamp":1584624600,"date":"2020-03-19","index":8575,"close":45.07,"high":47.97,"low":44.87,"open":46.47,"volume":20159100},{"timestamp":1584711000,"date":"2020-03-20","index":8576,"close":45.65,"high":46.7,"low":44.51,"open":45.02,"volume":26340800},{"timestamp":1584970200,"date":"2020-03-23","index":8577,"close":44.19,"high":46.49,"low":43.89,"open":45,"volume":23063700},{"timestamp":1585056600,"date":"2020-03-24","index":8578,"close":47.84,"high":48.01,"low":45.3,"open":45.33,"volume":19323700},{"timestamp":1585143000,"date":"2020-03-25","index":8579,"close":45.94,"high":48.74,"low":45.48,"open":47.1,"volume":25625800},{"timestamp":1585229400,"date":"2020-03-26","index":8580,"close":50.48,"high":50.74,"low":46.19,"open":46.38,"volume":22417900},{"timestamp":1585315800,"date":"2020-03-27","index":8581,"close":49.83,"high":51.6,"low":48.56,"open":49.09,"volume":20025300}]},{"date":"2019-12-12","estimated":0.88,"reported":0.9,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8499,"close":56.61,"high":56.91,"low":56.38,"open":56.9,"volume":5790000},{"timestamp":1575037800,"date":"2019-11-29","index":8500,"close":56.14,"high":56.49,"low":56.09,"open":56.33,"volume":6479400},{"timestamp":1575297000,"date":"2019-12-02","index":8501,"close":55.43,"high":56.46,"low":55.38,"open":56.23,"volume":14314000},{"timestamp":1575383400,"date":"2019-12-03","index":8502,"close":54.59,"high":54.99,"low":54.46,"open":54.62,"volume":11963700},{"timestamp":1575469800,"date":"2019-12-04","index":8503,"close":54.41,"high":54.9,"low":54.18,"open":54.9,"volume":11436800},{"timestamp":1575556200,"date":"2019-12-05","index":8504,"close":54.68,"high":54.83,"low":54.3,"open":54.5,"volume":10557400},{"timestamp":1575642600,"date":"2019-12-06","index":8505,"close":54.83,"high":55.13,"low":54.61,"open":55.03,"volume":9088600},{"timestamp":1575901800,"date":"2019-12-09","index":8506,"close":55.31,"high":55.48,"low":54.76,"open":54.84,"volume":11996700},{"timestamp":1575988200,"date":"2019-12-10","index":8507,"close":55.82,"high":55.91,"low":55.23,"open":55.4,"volume":10719700},{"timestamp":1576074600,"date":"2019-12-11","index":8508,"close":56.31,"high":56.5,"low":55.65,"open":55.8,"volume":12159600},{"timestamp":1576161000,"date":"2019-12-12","index":8509,"close":56.47,"high":56.66,"low":55.76,"open":56.3,"volume":15413200}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8510,"close":54.51,"high":55.4,"low":54.42,"open":55,"volume":21427700},{"timestamp":1576506600,"date":"2019-12-16","index":8511,"close":53.99,"high":54.98,"low":53.7,"open":54.6,"volume":19951000},{"timestamp":1576593000,"date":"2019-12-17","index":8512,"close":52.84,"high":54.06,"low":52.83,"open":53.89,"volume":19778400},{"timestamp":1576679400,"date":"2019-12-18","index":8513,"close":53.39,"high":53.61,"low":52.95,"open":53.06,"volume":14123100},{"timestamp":1576765800,"date":"2019-12-19","index":8514,"close":53.24,"high":53.6,"low":53.04,"open":53.3,"volume":11910100},{"timestamp":1576852200,"date":"2019-12-20","index":8515,"close":53.6,"high":53.95,"low":53.35,"open":53.91,"volume":27423700},{"timestamp":1577111400,"date":"2019-12-23","index":8516,"close":53.71,"high":54.07,"low":53.61,"open":53.65,"volume":10591500},{"timestamp":1577197800,"date":"2019-12-24","index":8517,"close":53.44,"high":53.96,"low":53.36,"open":53.78,"volume":3331700},{"timestamp":1577370600,"date":"2019-12-26","index":8518,"close":53.57,"high":53.66,"low":53.28,"open":53.45,"volume":6702000},{"timestamp":1577457000,"date":"2019-12-27","index":8519,"close":53.46,"high":53.8,"low":53.34,"open":53.66,"volume":7262000},{"timestamp":1577716200,"date":"2019-12-30","index":8520,"close":52.7,"high":53.49,"low":52.62,"open":53.4,"volume":5936100}]},{"date":"2019-09-11","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1566912600,"date":"2019-08-27","index":8434,"close":52.39,"high":52.62,"low":52.22,"open":52.44,"volume":13853100},{"timestamp":1566999000,"date":"2019-08-28","index":8435,"close":51.95,"high":52.2,"low":51.62,"open":52.2,"volume":7499000},{"timestamp":1567085400,"date":"2019-08-29","index":8436,"close":52.16,"high":52.81,"low":52.09,"open":52.65,"volume":6858000},{"timestamp":1567171800,"date":"2019-08-30","index":8437,"close":52.06,"high":52.55,"low":51.75,"open":52.5,"volume":7920000},{"timestamp":1567517400,"date":"2019-09-03","index":8438,"close":51.89,"high":52,"low":51.55,"open":51.94,"volume":10128000},{"timestamp":1567603800,"date":"2019-09-04","index":8439,"close":52.97,"high":53.13,"low":52.22,"open":52.35,"volume":10558300},{"timestamp":1567690200,"date":"2019-09-05","index":8440,"close":53.84,"high":54.33,"low":53.63,"open":53.73,"volume":10414500},{"timestamp":1567776600,"date":"2019-09-06","index":8441,"close":53.16,"high":54.14,"low":53.14,"open":54.1,"volume":11636100},{"timestamp":1568035800,"date":"2019-09-09","index":8442,"close":54.54,"high":54.68,"low":53.45,"open":53.62,"volume":17803800},{"timestamp":1568122200,"date":"2019-09-10","index":8443,"close":55.47,"high":55.47,"low":54.14,"open":54.54,"volume":19976400},{"timestamp":1568208600,"date":"2019-09-11","index":8444,"close":56.29,"high":56.29,"low":55.16,"open":55.27,"volume":16749400}],"post":[{"timestamp":1568295000,"date":"2019-09-12","index":8445,"close":53.89,"high":54.88,"low":52.9,"open":54.34,"volume":28184400},{"timestamp":1568381400,"date":"2019-09-13","index":8446,"close":53.75,"high":54.72,"low":53.33,"open":54,"volume":14736700},{"timestamp":1568640600,"date":"2019-09-16","index":8447,"close":53.14,"high":53.57,"low":52.79,"open":53.4,"volume":15204200},{"timestamp":1568727000,"date":"2019-09-17","index":8448,"close":52.87,"high":53.2,"low":52.35,"open":53.18,"volume":11111400},{"timestamp":1568813400,"date":"2019-09-18","index":8449,"close":52.56,"high":52.84,"low":51.86,"open":52.82,"volume":8911800},{"timestamp":1568899800,"date":"2019-09-19","index":8450,"close":53.37,"high":53.67,"low":52.39,"open":52.39,"volume":14855000},{"timestamp":1568986200,"date":"2019-09-20","index":8451,"close":53.47,"high":54.25,"low":53.42,"open":53.71,"volume":59517000},{"timestamp":1569245400,"date":"2019-09-23","index":8452,"close":54.02,"high":54.17,"low":53.06,"open":53.17,"volume":13863100},{"timestamp":1569331800,"date":"2019-09-24","index":8453,"close":53.35,"high":54.49,"low":53.12,"open":54.14,"volume":15354800},{"timestamp":1569418200,"date":"2019-09-25","index":8454,"close":53.84,"high":53.95,"low":52.89,"open":53.31,"volume":11607200},{"timestamp":1569504600,"date":"2019-09-26","index":8455,"close":53.96,"high":54.33,"low":53.47,"open":54.11,"volume":13324300}]},{"date":"2019-06-19","estimated":1.07,"reported":1.16,"pre":[{"timestamp":1559741400,"date":"2019-06-05","index":8376,"close":52.1,"high":53.24,"low":51.85,"open":52.78,"volume":15855300},{"timestamp":1559827800,"date":"2019-06-06","index":8377,"close":52.59,"high":52.74,"low":51.86,"open":52.09,"volume":10266900},{"timestamp":1559914200,"date":"2019-06-07","index":8378,"close":53.26,"high":53.42,"low":52.78,"open":52.8,"volume":11591800},{"timestamp":1560173400,"date":"2019-06-10","index":8379,"close":54.01,"high":54.41,"low":53.57,"open":53.68,"volume":12984600},{"timestamp":1560259800,"date":"2019-06-11","index":8380,"close":53.94,"high":54.61,"low":53.84,"open":54.5,"volume":11288400},{"timestamp":1560346200,"date":"2019-06-12","index":8381,"close":53.62,"high":54.05,"low":53.43,"open":53.68,"volume":10235400},{"timestamp":1560432600,"date":"2019-06-13","index":8382,"close":53.84,"high":53.98,"low":53.44,"open":53.98,"volume":11289100},{"timestamp":1560519000,"date":"2019-06-14","index":8383,"close":53.28,"high":53.83,"low":53.28,"open":53.61,"volume":12973000},{"timestamp":1560778200,"date":"2019-06-17","index":8384,"close":53.13,"high":53.55,"low":52.95,"open":53.34,"volume":15207900},{"timestamp":1560864600,"date":"2019-06-18","index":8385,"close":52.9,"high":53.6,"low":52.41,"open":52.86,"volume":20999700},{"timestamp":1560951000,"date":"2019-06-19","index":8386,"close":52.68,"high":53.13,"low":52.25,"open":52.75,"volume":35449500}],"post":[{"timestamp":1561037400,"date":"2019-06-20","index":8387,"close":56.99,"high":57.47,"low":55.53,"open":55.98,"volume":54173900},{"timestamp":1561123800,"date":"2019-06-21","index":8388,"close":56.12,"high":57.15,"low":56.06,"open":57.14,"volume":45169000},{"timestamp":1561383000,"date":"2019-06-24","index":8389,"close":56.74,"high":57.3,"low":55.9,"open":56.25,"volume":19544200},{"timestamp":1561469400,"date":"2019-06-25","index":8390,"close":56.07,"high":57.18,"low":56.06,"open":56.87,"volume":25462100},{"timestamp":1561555800,"date":"2019-06-26","index":8391,"close":56.66,"high":56.85,"low":56.24,"open":56.43,"volume":15045200},{"timestamp":1561642200,"date":"2019-06-27","index":8392,"close":56.77,"high":57.39,"low":56.76,"open":57,"volume":12605800},{"timestamp":1561728600,"date":"2019-06-28","index":8393,"close":56.97,"high":57.08,"low":56.36,"open":56.9,"volume":42570500},{"timestamp":1561987800,"date":"2019-07-01","index":8394,"close":58.01,"high":58.09,"low":57.03,"open":57.15,"volume":20413000},{"timestamp":1562074200,"date":"2019-07-02","index":8395,"close":58.46,"high":58.56,"low":57.77,"open":57.88,"volume":17569600},{"timestamp":1562160600,"date":"2019-07-03","index":8396,"close":58.86,"high":58.95,"low":58.38,"open":58.45,"volume":9989100},{"timestamp":1562333400,"date":"2019-07-05","index":8397,"close":59.28,"high":59.52,"low":58.34,"open":58.53,"volume":13838900}]},{"date":"2019-03-14","estimated":0.84,"reported":0.87,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":8309,"close":52.13,"high":52.51,"low":52.05,"open":52.2,"volume":31856900},{"timestamp":1551450600,"date":"2019-03-01","index":8310,"close":52.51,"high":52.73,"low":52.37,"open":52.5,"volume":15757700},{"timestamp":1551709800,"date":"2019-03-04","index":8311,"close":52.04,"high":52.85,"low":51.57,"open":52.67,"volume":14850100},{"timestamp":1551796200,"date":"2019-03-05","index":8312,"close":52.36,"high":52.59,"low":52.02,"open":52.04,"volume":16291900},{"timestamp":1551882600,"date":"2019-03-06","index":8313,"close":52.35,"high":52.75,"low":52.13,"open":52.31,"volume":12389300},{"timestamp":1551969000,"date":"2019-03-07","index":8314,"close":52.58,"high":53.13,"low":52.19,"open":52.2,"volume":16624100},{"timestamp":1552055400,"date":"2019-03-08","index":8315,"close":52.77,"high":52.78,"low":52.13,"open":52.35,"volume":15071100},{"timestamp":1552311000,"date":"2019-03-11","index":8316,"close":52.66,"high":53.18,"low":51.91,"open":51.94,"volume":20027700},{"timestamp":1552397400,"date":"2019-03-12","index":8317,"close":52.8,"high":53.29,"low":52.58,"open":52.67,"volume":18048500},{"timestamp":1552483800,"date":"2019-03-13","index":8318,"close":53.06,"high":53.47,"low":52.74,"open":53.06,"volume":19490800},{"timestamp":1552570200,"date":"2019-03-14","index":8319,"close":53.05,"high":53.4,"low":52.85,"open":52.98,"volume":24000300}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":8320,"close":52.94,"high":53.39,"low":51,"open":51.4,"volume":43340200},{"timestamp":1552915800,"date":"2019-03-18","index":8321,"close":53.46,"high":53.96,"low":52.78,"open":52.87,"volume":21953600},{"timestamp":1553002200,"date":"2019-03-19","index":8322,"close":54.04,"high":54.38,"low":53.75,"open":53.8,"volume":19214000},{"timestamp":1553088600,"date":"2019-03-20","index":8323,"close":52.64,"high":54.19,"low":52.51,"open":53.89,"volume":24111600},{"timestamp":1553175000,"date":"2019-03-21","index":8324,"close":54.04,"high":54.05,"low":52.35,"open":52.63,"volume":16686300},{"timestamp":1553261400,"date":"2019-03-22","index":8325,"close":52.77,"high":53.88,"low":52.74,"open":53.62,"volume":16201500},{"timestamp":1553520600,"date":"2019-03-25","index":8326,"close":52.74,"high":52.94,"low":52.23,"open":52.56,"volume":11755900},{"timestamp":1553607000,"date":"2019-03-26","index":8327,"close":53.28,"high":53.54,"low":53.06,"open":53.29,"volume":11657600},{"timestamp":1553693400,"date":"2019-03-27","index":8328,"close":52.81,"high":53.65,"low":52.31,"open":53.28,"volume":12636000},{"timestamp":1553779800,"date":"2019-03-28","index":8329,"close":53.19,"high":53.3,"low":52.79,"open":53,"volume":9103100},{"timestamp":1553866200,"date":"2019-03-29","index":8330,"close":53.71,"high":53.74,"low":53.25,"open":53.47,"volume":11485700}]},{"date":"2018-12-17","estimated":0.78,"reported":0.8,"pre":[{"timestamp":1543588200,"date":"2018-11-30","index":8250,"close":48.76,"high":48.84,"low":47.71,"open":48.09,"volume":22884500},{"timestamp":1543847400,"date":"2018-12-03","index":8251,"close":49.83,"high":50.12,"low":49.21,"open":49.44,"volume":21966600},{"timestamp":1543933800,"date":"2018-12-04","index":8252,"close":48.75,"high":50.22,"low":48.71,"open":49.52,"volume":24643500},{"timestamp":1544106600,"date":"2018-12-06","index":8253,"close":46.68,"high":47.77,"low":45.65,"open":47.75,"volume":39877000},{"timestamp":1544193000,"date":"2018-12-07","index":8254,"close":46,"high":47.04,"low":45.81,"open":46.76,"volume":23978000},{"timestamp":1544452200,"date":"2018-12-10","index":8255,"close":46.67,"high":47.08,"low":45.34,"open":46.01,"volume":26375500},{"timestamp":1544538600,"date":"2018-12-11","index":8256,"close":46.46,"high":47.13,"low":46.06,"open":46.98,"volume":22680200},{"timestamp":1544625000,"date":"2018-12-12","index":8257,"close":47.32,"high":48.11,"low":47.01,"open":47.11,"volume":21404000},{"timestamp":1544711400,"date":"2018-12-13","index":8258,"close":47.23,"high":47.55,"low":46.75,"open":47.48,"volume":23295400},{"timestamp":1544797800,"date":"2018-12-14","index":8259,"close":46.6,"high":47.03,"low":46.41,"open":46.78,"volume":21434300},{"timestamp":1545057000,"date":"2018-12-17","index":8260,"close":45.73,"high":47.23,"low":45.53,"open":46.42,"volume":30441100}],"post":[{"timestamp":1545143400,"date":"2018-12-18","index":8261,"close":45.85,"high":48.34,"low":45.44,"open":48.1,"volume":42855600},{"timestamp":1545229800,"date":"2018-12-19","index":8262,"close":46.45,"high":47.44,"low":45.75,"open":46.06,"volume":34397300},{"timestamp":1545316200,"date":"2018-12-20","index":8263,"close":46.24,"high":46.95,"low":45.48,"open":46.05,"volume":35165200},{"timestamp":1545402600,"date":"2018-12-21","index":8264,"close":44,"high":46.21,"low":43.86,"open":46.08,"volume":58768400},{"timestamp":1545661800,"date":"2018-12-24","index":8265,"close":42.69,"high":43.82,"low":42.68,"open":43.77,"volume":17230400},{"timestamp":1545834600,"date":"2018-12-26","index":8266,"close":44.59,"high":44.61,"low":42.4,"open":43,"volume":21428900},{"timestamp":1545921000,"date":"2018-12-27","index":8267,"close":44.97,"high":45.09,"low":43.46,"open":43.95,"volume":19048700},{"timestamp":1546007400,"date":"2018-12-28","index":8268,"close":44.82,"high":45.77,"low":44.74,"open":45.14,"volume":39141200},{"timestamp":1546266600,"date":"2018-12-31","index":8269,"close":45.15,"high":45.5,"low":44.84,"open":45.19,"volume":14932600},{"timestamp":1546439400,"date":"2019-01-02","index":8270,"close":45.22,"high":45.34,"low":44.45,"open":44.48,"volume":14320400},{"timestamp":1546525800,"date":"2019-01-03","index":8271,"close":44.78,"high":45.5,"low":44.41,"open":44.75,"volume":19868700}]},{"date":"2018-09-17","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1535722200,"date":"2018-08-31","index":8187,"close":48.58,"high":48.63,"low":48.35,"open":48.38,"volume":17844100},{"timestamp":1536067800,"date":"2018-09-04","index":8188,"close":48.58,"high":48.83,"low":48.16,"open":48.36,"volume":17289000},{"timestamp":1536154200,"date":"2018-09-05","index":8189,"close":48.04,"high":48.49,"low":47.79,"open":48.41,"volume":16437700},{"timestamp":1536240600,"date":"2018-09-06","index":8190,"close":47.71,"high":48.22,"low":47.52,"open":47.95,"volume":18456100},{"timestamp":1536327000,"date":"2018-09-07","index":8191,"close":47.81,"high":47.99,"low":47.33,"open":47.46,"volume":20513900},{"timestamp":1536586200,"date":"2018-09-10","index":8192,"close":48.86,"high":49.05,"low":48,"open":48,"volume":20390600},{"timestamp":1536672600,"date":"2018-09-11","index":8193,"close":48.92,"high":49.05,"low":48.52,"open":48.52,"volume":14877200},{"timestamp":1536759000,"date":"2018-09-12","index":8194,"close":49.34,"high":49.47,"low":48.62,"open":48.75,"volume":17058700},{"timestamp":1536845400,"date":"2018-09-13","index":8195,"close":48.96,"high":49.75,"low":48.88,"open":49.28,"volume":22124400},{"timestamp":1536931800,"date":"2018-09-14","index":8196,"close":49.25,"high":49.45,"low":48.94,"open":48.94,"volume":20066100},{"timestamp":1537191000,"date":"2018-09-17","index":8197,"close":49.18,"high":49.94,"low":49.11,"open":49.31,"volume":29225000}],"post":[{"timestamp":1537277400,"date":"2018-09-18","index":8198,"close":49.03,"high":49.54,"low":47.36,"open":47.51,"volume":33451100},{"timestamp":1537363800,"date":"2018-09-19","index":8199,"close":49.43,"high":49.54,"low":48.66,"open":48.92,"volume":20904800},{"timestamp":1537450200,"date":"2018-09-20","index":8200,"close":50.43,"high":51.08,"low":49.56,"open":49.66,"volume":26973500},{"timestamp":1537536600,"date":"2018-09-21","index":8201,"close":51.1,"high":51.12,"low":50.35,"open":50.83,"volume":50751900},{"timestamp":1537795800,"date":"2018-09-24","index":8202,"close":51.24,"high":51.6,"low":50.71,"open":50.81,"volume":23906100},{"timestamp":1537882200,"date":"2018-09-25","index":8203,"close":51.72,"high":51.93,"low":50.97,"open":51.39,"volume":18665800},{"timestamp":1537968600,"date":"2018-09-26","index":8204,"close":51.63,"high":52.11,"low":51.56,"open":51.75,"volume":18131000},{"timestamp":1538055000,"date":"2018-09-27","index":8205,"close":51.69,"high":52.02,"low":51.33,"open":51.56,"volume":17993500},{"timestamp":1538141400,"date":"2018-09-28","index":8206,"close":51.56,"high":52.01,"low":51.49,"open":51.54,"volume":16234200},{"timestamp":1538400600,"date":"2018-10-01","index":8207,"close":51.8,"high":51.99,"low":51.14,"open":51.22,"volume":19217800},{"timestamp":1538487000,"date":"2018-10-02","index":8208,"close":50.23,"high":51.8,"low":50.13,"open":51.65,"volume":22406800}]},{"date":"2018-06-19","estimated":0.94,"reported":0.99,"pre":[{"timestamp":1528205400,"date":"2018-06-05","index":8125,"close":47.13,"high":47.42,"low":46.81,"open":47.33,"volume":13430900},{"timestamp":1528291800,"date":"2018-06-06","index":8126,"close":47.75,"high":47.81,"low":47.1,"open":47.42,"volume":13299100},{"timestamp":1528378200,"date":"2018-06-07","index":8127,"close":47.68,"high":48.03,"low":47.42,"open":47.93,"volume":13714100},{"timestamp":1528464600,"date":"2018-06-08","index":8128,"close":48.18,"high":48.38,"low":47.41,"open":47.41,"volume":14515400},{"timestamp":1528723800,"date":"2018-06-11","index":8129,"close":48.19,"high":48.39,"low":47.97,"open":48.15,"volume":12521100},{"timestamp":1528810200,"date":"2018-06-12","index":8130,"close":48.45,"high":48.59,"low":48.16,"open":48.21,"volume":14713600},{"timestamp":1528896600,"date":"2018-06-13","index":8131,"close":48.27,"high":48.67,"low":48.09,"open":48.11,"volume":18053300},{"timestamp":1528983000,"date":"2018-06-14","index":8132,"close":45.9,"high":47.02,"low":45.66,"open":47.01,"volume":37001300},{"timestamp":1529069400,"date":"2018-06-15","index":8133,"close":46.28,"high":46.49,"low":45.19,"open":45.87,"volume":28120400},{"timestamp":1529328600,"date":"2018-06-18","index":8134,"close":46.52,"high":46.6,"low":45.46,"open":45.82,"volume":21474100},{"timestamp":1529415000,"date":"2018-06-19","index":8135,"close":46.27,"high":46.41,"low":45.77,"open":45.84,"volume":22764900}],"post":[{"timestamp":1529501400,"date":"2018-06-20","index":8136,"close":42.82,"high":44.79,"low":42.57,"open":43.51,"volume":59129000},{"timestamp":1529587800,"date":"2018-06-21","index":8137,"close":43.1,"high":43.84,"low":42.98,"open":43.18,"volume":32635100},{"timestamp":1529674200,"date":"2018-06-22","index":8138,"close":44.1,"high":44.3,"low":43.16,"open":43.2,"volume":29735100},{"timestamp":1529933400,"date":"2018-06-25","index":8139,"close":44.28,"high":44.47,"low":43.49,"open":43.57,"volume":24640500},{"timestamp":1530019800,"date":"2018-06-26","index":8140,"close":44.41,"high":44.85,"low":44.37,"open":44.46,"volume":20717500},{"timestamp":1530106200,"date":"2018-06-27","index":8141,"close":43.45,"high":44.74,"low":43.44,"open":44.57,"volume":26360100},{"timestamp":1530192600,"date":"2018-06-28","index":8142,"close":43.84,"high":44.02,"low":43.36,"open":43.51,"volume":20918400},{"timestamp":1530279000,"date":"2018-06-29","index":8143,"close":44.06,"high":44.53,"low":43.75,"open":44.04,"volume":22144900},{"timestamp":1530538200,"date":"2018-07-02","index":8144,"close":44.95,"high":44.97,"low":43.77,"open":43.96,"volume":20655500},{"timestamp":1530624600,"date":"2018-07-03","index":8145,"close":44.72,"high":44.99,"low":44.52,"open":44.99,"volume":16783300},{"timestamp":1530797400,"date":"2018-07-05","index":8146,"close":45.41,"high":45.47,"low":44.99,"open":45.15,"volume":21916200}]},{"date":"2018-03-19","estimated":0.72,"reported":0.83,"pre":[{"timestamp":1520260200,"date":"2018-03-05","index":8061,"close":51.29,"high":51.49,"low":49.85,"open":49.9,"volume":18771500},{"timestamp":1520346600,"date":"2018-03-06","index":8062,"close":51.5,"high":51.79,"low":51.22,"open":51.56,"volume":13907100},{"timestamp":1520433000,"date":"2018-03-07","index":8063,"close":51.72,"high":51.81,"low":51.03,"open":51.06,"volume":11727300},{"timestamp":1520519400,"date":"2018-03-08","index":8064,"close":52.13,"high":52.16,"low":51.47,"open":51.94,"volume":15864400},{"timestamp":1520605800,"date":"2018-03-09","index":8065,"close":52.97,"high":53,"low":52.2,"open":52.35,"volume":16218600},{"timestamp":1520861400,"date":"2018-03-12","index":8066,"close":52.9,"high":53.44,"low":52.67,"open":52.98,"volume":14108400},{"timestamp":1520947800,"date":"2018-03-13","index":8067,"close":52.58,"high":53.48,"low":52.34,"open":53.24,"volume":12864400},{"timestamp":1521034200,"date":"2018-03-14","index":8068,"close":52.32,"high":53.15,"low":52.18,"open":52.88,"volume":10885500},{"timestamp":1521120600,"date":"2018-03-15","index":8069,"close":52.37,"high":52.67,"low":52.11,"open":52.22,"volume":14155200},{"timestamp":1521207000,"date":"2018-03-16","index":8070,"close":52.27,"high":52.69,"low":52.25,"open":52.4,"volume":21011500},{"timestamp":1521466200,"date":"2018-03-19","index":8071,"close":51.95,"high":52.58,"low":51.51,"open":52.43,"volume":25777400}],"post":[{"timestamp":1521552600,"date":"2018-03-20","index":8072,"close":47.05,"high":47.75,"low":46.43,"open":46.8,"volume":68601000},{"timestamp":1521639000,"date":"2018-03-21","index":8073,"close":47.02,"high":48.06,"low":47.01,"open":47.29,"volume":34597700},{"timestamp":1521725400,"date":"2018-03-22","index":8074,"close":45.89,"high":47.02,"low":45.73,"open":46.72,"volume":25610100},{"timestamp":1521811800,"date":"2018-03-23","index":8075,"close":44.79,"high":46.28,"low":44.76,"open":45.98,"volume":21398900},{"timestamp":1522071000,"date":"2018-03-26","index":8076,"close":46.48,"high":46.64,"low":45.39,"open":45.55,"volume":20754800},{"timestamp":1522157400,"date":"2018-03-27","index":8077,"close":45.38,"high":46.82,"low":45,"open":46.63,"volume":18925300},{"timestamp":1522243800,"date":"2018-03-28","index":8078,"close":44.98,"high":45.36,"low":44.51,"open":45.28,"volume":22156900},{"timestamp":1522330200,"date":"2018-03-29","index":8079,"close":45.75,"high":46.29,"low":45.01,"open":45.31,"volume":14256400},{"timestamp":1522675800,"date":"2018-04-02","index":8080,"close":45.01,"high":45.85,"low":44.42,"open":45.65,"volume":15343300},{"timestamp":1522762200,"date":"2018-04-03","index":8081,"close":44.89,"high":45.33,"low":44.29,"open":45.33,"volume":15734600},{"timestamp":1522848600,"date":"2018-04-04","index":8082,"close":45.51,"high":45.62,"low":44.04,"open":44.07,"volume":18505900}]},{"date":"2017-12-14","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1512052200,"date":"2017-11-30","index":7998,"close":49.06,"high":49.33,"low":48.89,"open":48.89,"volume":24701100},{"timestamp":1512138600,"date":"2017-12-01","index":7999,"close":49.61,"high":50,"low":48.9,"open":49.05,"volume":15899500},{"timestamp":1512397800,"date":"2017-12-04","index":8000,"close":48.4,"high":49.82,"low":48.36,"open":49.82,"volume":13473900},{"timestamp":1512484200,"date":"2017-12-05","index":8001,"close":47.99,"high":48.65,"low":47.97,"open":48.44,"volume":17858900},{"timestamp":1512570600,"date":"2017-12-06","index":8002,"close":48.42,"high":48.59,"low":47.63,"open":48.26,"volume":12974500},{"timestamp":1512657000,"date":"2017-12-07","index":8003,"close":48.52,"high":48.81,"low":48.3,"open":48.62,"volume":13482800},{"timestamp":1512743400,"date":"2017-12-08","index":8004,"close":49.6,"high":49.69,"low":48.7,"open":48.9,"volume":14732300},{"timestamp":1513002600,"date":"2017-12-11","index":8005,"close":50.47,"high":50.5,"low":49.56,"open":49.61,"volume":15852800},{"timestamp":1513089000,"date":"2017-12-12","index":8006,"close":50.39,"high":50.71,"low":49.95,"open":50,"volume":17464000},{"timestamp":1513175400,"date":"2017-12-13","index":8007,"close":50.05,"high":50.51,"low":50.01,"open":50.33,"volume":17196900},{"timestamp":1513261800,"date":"2017-12-14","index":8008,"close":50.19,"high":50.4,"low":49.94,"open":50.14,"volume":22259300}],"post":[{"timestamp":1513348200,"date":"2017-12-15","index":8009,"close":48.3,"high":48.48,"low":47,"open":48.48,"volume":75176000},{"timestamp":1513607400,"date":"2017-12-18","index":8010,"close":47.71,"high":48.85,"low":47.68,"open":48.43,"volume":25156800},{"timestamp":1513693800,"date":"2017-12-19","index":8011,"close":47.82,"high":48.35,"low":47.74,"open":47.96,"volume":28664300},{"timestamp":1513780200,"date":"2017-12-20","index":8012,"close":47.9,"high":48.05,"low":47.79,"open":47.88,"volume":11432200},{"timestamp":1513866600,"date":"2017-12-21","index":8013,"close":47.28,"high":48.11,"low":47.23,"open":48.11,"volume":18396800},{"timestamp":1513953000,"date":"2017-12-22","index":8014,"close":47.36,"high":47.4,"low":47.1,"open":47.17,"volume":11197300},{"timestamp":1514298600,"date":"2017-12-26","index":8015,"close":47.43,"high":47.58,"low":47.25,"open":47.37,"volume":7650200},{"timestamp":1514385000,"date":"2017-12-27","index":8016,"close":47.38,"high":47.47,"low":47.15,"open":47.25,"volume":8132200},{"timestamp":1514471400,"date":"2017-12-28","index":8017,"close":47.52,"high":47.55,"low":47.3,"open":47.3,"volume":7777600},{"timestamp":1514557800,"date":"2017-12-29","index":8018,"close":47.28,"high":47.88,"low":47.28,"open":47.53,"volume":9750000},{"timestamp":1514903400,"date":"2018-01-02","index":8019,"close":46.63,"high":47.8,"low":46.17,"open":47.57,"volume":25380000}]},{"date":"2017-09-14","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1504099800,"date":"2017-08-30","index":7934,"close":49.8,"high":49.95,"low":49.36,"open":49.5,"volume":6957400},{"timestamp":1504186200,"date":"2017-08-31","index":7935,"close":50.33,"high":50.52,"low":49.84,"open":49.88,"volume":12958100},{"timestamp":1504272600,"date":"2017-09-01","index":7936,"close":50.62,"high":50.88,"low":50.35,"open":50.35,"volume":8716800},{"timestamp":1504618200,"date":"2017-09-05","index":7937,"close":50.93,"high":51.08,"low":50.47,"open":50.53,"volume":15610700},{"timestamp":1504704600,"date":"2017-09-06","index":7938,"close":51.01,"high":51.23,"low":50.8,"open":51.08,"volume":15615600},{"timestamp":1504791000,"date":"2017-09-07","index":7939,"close":51.73,"high":51.78,"low":51.03,"open":51.19,"volume":11516800},{"timestamp":1504877400,"date":"2017-09-08","index":7940,"close":51.58,"high":51.88,"low":51.38,"open":51.8,"volume":10356500},{"timestamp":1505136600,"date":"2017-09-11","index":7941,"close":52.49,"high":52.61,"low":51.81,"open":51.88,"volume":16526300},{"timestamp":1505223000,"date":"2017-09-12","index":7942,"close":52.77,"high":52.89,"low":52.47,"open":52.64,"volume":13352400},{"timestamp":1505309400,"date":"2017-09-13","index":7943,"close":52.8,"high":52.98,"low":52.45,"open":52.52,"volume":14463000},{"timestamp":1505395800,"date":"2017-09-14","index":7944,"close":52.79,"high":53.14,"low":52.32,"open":52.76,"volume":21901600}],"post":[{"timestamp":1505482200,"date":"2017-09-15","index":7945,"close":48.74,"high":50.7,"low":48.48,"open":50.65,"volume":66367900},{"timestamp":1505741400,"date":"2017-09-18","index":7946,"close":48.33,"high":49.06,"low":48.09,"open":48.88,"volume":29434700},{"timestamp":1505827800,"date":"2017-09-19","index":7947,"close":48.04,"high":48.5,"low":47.88,"open":48.49,"volume":23070700},{"timestamp":1505914200,"date":"2017-09-20","index":7948,"close":47.97,"high":48.19,"low":47.69,"open":48,"volume":21257300},{"timestamp":1506000600,"date":"2017-09-21","index":7949,"close":47.97,"high":48.19,"low":47.82,"open":47.82,"volume":15656300},{"timestamp":1506087000,"date":"2017-09-22","index":7950,"close":48.16,"high":48.43,"low":47.92,"open":47.92,"volume":15341900},{"timestamp":1506346200,"date":"2017-09-25","index":7951,"close":47.97,"high":48.54,"low":47.64,"open":48.52,"volume":15663600},{"timestamp":1506432600,"date":"2017-09-26","index":7952,"close":47.92,"high":48.21,"low":47.89,"open":48.1,"volume":18679900},{"timestamp":1506519000,"date":"2017-09-27","index":7953,"close":48.16,"high":48.36,"low":47.95,"open":48.05,"volume":14499200},{"timestamp":1506605400,"date":"2017-09-28","index":7954,"close":48.08,"high":48.25,"low":48.01,"open":48.2,"volume":12997700},{"timestamp":1506691800,"date":"2017-09-29","index":7955,"close":48.35,"high":48.75,"low":47.96,"open":48.19,"volume":44896600}]},{"date":"2017-06-21","estimated":0.78,"reported":0.89,"pre":[{"timestamp":1496842200,"date":"2017-06-07","index":7875,"close":45.4,"high":45.65,"low":45.14,"open":45.62,"volume":7688700},{"timestamp":1496928600,"date":"2017-06-08","index":7876,"close":45.42,"high":45.86,"low":45.31,"open":45.4,"volume":12889500},{"timestamp":1497015000,"date":"2017-06-09","index":7877,"close":45.03,"high":45.67,"low":44.68,"open":45.4,"volume":12188400},{"timestamp":1497274200,"date":"2017-06-12","index":7878,"close":44.85,"high":44.85,"low":43.74,"open":44.65,"volume":16189900},{"timestamp":1497360600,"date":"2017-06-13","index":7879,"close":44.98,"high":45.24,"low":44.62,"open":45.07,"volume":10705800},{"timestamp":1497447000,"date":"2017-06-14","index":7880,"close":44.81,"high":45.28,"low":44.49,"open":45.16,"volume":12024600},{"timestamp":1497533400,"date":"2017-06-15","index":7881,"close":44.68,"high":44.82,"low":44.37,"open":44.55,"volume":10394600},{"timestamp":1497619800,"date":"2017-06-16","index":7882,"close":45.09,"high":45.1,"low":44.53,"open":44.75,"volume":15930900},{"timestamp":1497879000,"date":"2017-06-19","index":7883,"close":45.73,"high":45.75,"low":45.21,"open":45.27,"volume":12787700},{"timestamp":1497965400,"date":"2017-06-20","index":7884,"close":45.84,"high":46.32,"low":45.6,"open":45.76,"volume":15299600},{"timestamp":1498051800,"date":"2017-06-21","index":7885,"close":46.33,"high":46.54,"low":46.08,"open":46.15,"volume":30757300}],"post":[{"timestamp":1498138200,"date":"2017-06-22","index":7886,"close":50.3,"high":51.85,"low":46.33,"open":46.33,"volume":63193900},{"timestamp":1498224600,"date":"2017-06-23","index":7887,"close":50.95,"high":51.84,"low":50.07,"open":50.24,"volume":42812500},{"timestamp":1498483800,"date":"2017-06-26","index":7888,"close":50.86,"high":51.7,"low":50.77,"open":50.99,"volume":29453400},{"timestamp":1498570200,"date":"2017-06-27","index":7889,"close":50.75,"high":51.45,"low":50.52,"open":50.75,"volume":17876400},{"timestamp":1498656600,"date":"2017-06-28","index":7890,"close":50.87,"high":51.09,"low":50.81,"open":51.07,"volume":15981600},{"timestamp":1498743000,"date":"2017-06-29","index":7891,"close":50.2,"high":50.89,"low":49.98,"open":50.76,"volume":13929100},{"timestamp":1498829400,"date":"2017-06-30","index":7892,"close":50.14,"high":50.52,"low":50.08,"open":50.18,"volume":13146400},{"timestamp":1499088600,"date":"2017-07-03","index":7893,"close":49.36,"high":50.13,"low":49.32,"open":50.05,"volume":10883200},{"timestamp":1499261400,"date":"2017-07-05","index":7894,"close":49.46,"high":50.03,"low":49.41,"open":49.8,"volume":15775300},{"timestamp":1499347800,"date":"2017-07-06","index":7895,"close":48.85,"high":49.42,"low":48.77,"open":49.25,"volume":14411900},{"timestamp":1499434200,"date":"2017-07-07","index":7896,"close":49.35,"high":49.44,"low":48.83,"open":48.83,"volume":10889400}]},{"date":"2017-03-15","estimated":0.62,"reported":0.69,"pre":[{"timestamp":1488378600,"date":"2017-03-01","index":7807,"close":42.92,"high":43,"low":42.69,"open":42.75,"volume":11402200},{"timestamp":1488465000,"date":"2017-03-02","index":7808,"close":42.89,"high":42.93,"low":42.63,"open":42.83,"volume":9431600},{"timestamp":1488551400,"date":"2017-03-03","index":7809,"close":42.69,"high":42.89,"low":42.59,"open":42.77,"volume":8917100},{"timestamp":1488810600,"date":"2017-03-06","index":7810,"close":42.57,"high":42.74,"low":42.3,"open":42.46,"volume":9196000},{"timestamp":1488897000,"date":"2017-03-07","index":7811,"close":42.6,"high":42.75,"low":42.52,"open":42.58,"volume":9492900},{"timestamp":1488983400,"date":"2017-03-08","index":7812,"close":42.61,"high":42.79,"low":42.51,"open":42.68,"volume":9217100},{"timestamp":1489069800,"date":"2017-03-09","index":7813,"close":42.44,"high":42.63,"low":42.25,"open":42.63,"volume":10308400},{"timestamp":1489156200,"date":"2017-03-10","index":7814,"close":42.68,"high":42.69,"low":42.35,"open":42.62,"volume":12244500},{"timestamp":1489411800,"date":"2017-03-13","index":7815,"close":42.58,"high":42.78,"low":42.53,"open":42.75,"volume":12440800},{"timestamp":1489498200,"date":"2017-03-14","index":7816,"close":42.79,"high":42.84,"low":42.41,"open":42.58,"volume":10291000},{"timestamp":1489584600,"date":"2017-03-15","index":7817,"close":43.05,"high":43.2,"low":42.64,"open":42.9,"volume":18393200}],"post":[{"timestamp":1489671000,"date":"2017-03-16","index":7818,"close":45.73,"high":46.99,"low":45.65,"open":46.39,"volume":67535400},{"timestamp":1489757400,"date":"2017-03-17","index":7819,"close":45.66,"high":45.98,"low":45.11,"open":45.25,"volume":31688700},{"timestamp":1490016600,"date":"2017-03-20","index":7820,"close":45.23,"high":45.95,"low":45.16,"open":45.67,"volume":21452600},{"timestamp":1490103000,"date":"2017-03-21","index":7821,"close":44.84,"high":45.4,"low":44.71,"open":45.31,"volume":21974500},{"timestamp":1490189400,"date":"2017-03-22","index":7822,"close":44.79,"high":45.45,"low":44.63,"open":45.13,"volume":14339700},{"timestamp":1490275800,"date":"2017-03-23","index":7823,"close":44.95,"high":45.06,"low":44.67,"open":44.68,"volume":16190500},{"timestamp":1490362200,"date":"2017-03-24","index":7824,"close":44.65,"high":45.09,"low":44.58,"open":44.92,"volume":13110200},{"timestamp":1490621400,"date":"2017-03-27","index":7825,"close":44.84,"high":44.93,"low":44.36,"open":44.51,"volume":8933100},{"timestamp":1490707800,"date":"2017-03-28","index":7826,"close":44.69,"high":45.03,"low":44.66,"open":44.83,"volume":14008800},{"timestamp":1490794200,"date":"2017-03-29","index":7827,"close":44.52,"high":44.73,"low":44.47,"open":44.52,"volume":10636200},{"timestamp":1490880600,"date":"2017-03-30","index":7828,"close":44.68,"high":44.75,"low":44.37,"open":44.45,"volume":7792500}]},{"date":"2016-12-15","estimated":0.6,"reported":0.61,"pre":[{"timestamp":1480602600,"date":"2016-12-01","index":7747,"close":38.7,"high":40.18,"low":38.46,"open":40.11,"volume":22740200},{"timestamp":1480689000,"date":"2016-12-02","index":7748,"close":38.5,"high":38.83,"low":37.64,"open":38.46,"volume":19120300},{"timestamp":1480948200,"date":"2016-12-05","index":7749,"close":38.97,"high":39.11,"low":38.54,"open":38.6,"volume":13681500},{"timestamp":1481034600,"date":"2016-12-06","index":7750,"close":39.47,"high":39.48,"low":38.88,"open":39.01,"volume":13524700},{"timestamp":1481121000,"date":"2016-12-07","index":7751,"close":40.32,"high":40.37,"low":39.49,"open":39.5,"volume":15170600},{"timestamp":1481207400,"date":"2016-12-08","index":7752,"close":40.35,"high":40.49,"low":40.08,"open":40.32,"volume":10109700},{"timestamp":1481293800,"date":"2016-12-09","index":7753,"close":40.52,"high":40.77,"low":40.28,"open":40.41,"volume":11219100},{"timestamp":1481553000,"date":"2016-12-12","index":7754,"close":40.51,"high":40.7,"low":40.35,"open":40.35,"volume":10891400},{"timestamp":1481639400,"date":"2016-12-13","index":7755,"close":40.76,"high":41,"low":40.47,"open":40.47,"volume":12493100},{"timestamp":1481725800,"date":"2016-12-14","index":7756,"close":40.88,"high":41.09,"low":40.62,"open":40.87,"volume":25102400},{"timestamp":1481812200,"date":"2016-12-15","index":7757,"close":40.86,"high":41.14,"low":40.74,"open":40.95,"volume":17783500}],"post":[{"timestamp":1481898600,"date":"2016-12-16","index":7758,"close":39.1,"high":40.22,"low":38.76,"open":40.22,"volume":46224200},{"timestamp":1482157800,"date":"2016-12-19","index":7759,"close":38.9,"high":39.19,"low":38.59,"open":39.03,"volume":15135100},{"timestamp":1482244200,"date":"2016-12-20","index":7760,"close":39,"high":39.11,"low":38.8,"open":38.96,"volume":14006400},{"timestamp":1482330600,"date":"2016-12-21","index":7761,"close":38.83,"high":39.06,"low":38.61,"open":39.06,"volume":11966400},{"timestamp":1482417000,"date":"2016-12-22","index":7762,"close":38.96,"high":39.24,"low":38.6,"open":38.93,"volume":11226300},{"timestamp":1482503400,"date":"2016-12-23","index":7763,"close":38.78,"high":39.02,"low":38.63,"open":38.79,"volume":8143600},{"timestamp":1482849000,"date":"2016-12-27","index":7764,"close":38.82,"high":39.04,"low":38.76,"open":38.77,"volume":5073700},{"timestamp":1482935400,"date":"2016-12-28","index":7765,"close":38.68,"high":38.92,"low":38.63,"open":38.87,"volume":8264100},{"timestamp":1483021800,"date":"2016-12-29","index":7766,"close":38.69,"high":38.84,"low":38.61,"open":38.61,"volume":5711800},{"timestamp":1483108200,"date":"2016-12-30","index":7767,"close":38.45,"high":38.86,"low":38.34,"open":38.75,"volume":10820200},{"timestamp":1483453800,"date":"2017-01-03","index":7768,"close":38.55,"high":38.69,"low":38.3,"open":38.45,"volume":11051300}]},{"date":"2016-09-15","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1472650200,"date":"2016-08-31","index":7683,"close":41.22,"high":41.32,"low":41.09,"open":41.27,"volume":9694700},{"timestamp":1472736600,"date":"2016-09-01","index":7684,"close":41.16,"high":41.26,"low":40.78,"open":40.98,"volume":10652500},{"timestamp":1472823000,"date":"2016-09-02","index":7685,"close":41.25,"high":41.42,"low":41.03,"open":41.26,"volume":9020200},{"timestamp":1473168600,"date":"2016-09-06","index":7686,"close":41.25,"high":41.37,"low":41.07,"open":41.37,"volume":8308300},{"timestamp":1473255000,"date":"2016-09-07","index":7687,"close":41.25,"high":41.31,"low":40.95,"open":41.14,"volume":10415300},{"timestamp":1473341400,"date":"2016-09-08","index":7688,"close":40.72,"high":41,"low":40.6,"open":40.93,"volume":16732100},{"timestamp":1473427800,"date":"2016-09-09","index":7689,"close":40.03,"high":40.74,"low":40.03,"open":40.33,"volume":14477500},{"timestamp":1473687000,"date":"2016-09-12","index":7690,"close":40.68,"high":40.75,"low":39.68,"open":39.96,"volume":14927200},{"timestamp":1473773400,"date":"2016-09-13","index":7691,"close":40.18,"high":40.53,"low":39.97,"open":40.37,"volume":13395200},{"timestamp":1473859800,"date":"2016-09-14","index":7692,"close":40.25,"high":40.56,"low":40.02,"open":40.02,"volume":11626900},{"timestamp":1473946200,"date":"2016-09-15","index":7693,"close":40.86,"high":41.03,"low":40.09,"open":40.18,"volume":18403700}],"post":[{"timestamp":1474032600,"date":"2016-09-16","index":7694,"close":38.92,"high":39.95,"low":38.71,"open":39.61,"volume":50703500},{"timestamp":1474291800,"date":"2016-09-19","index":7695,"close":39.23,"high":39.55,"low":39.05,"open":39.13,"volume":19801900},{"timestamp":1474378200,"date":"2016-09-20","index":7696,"close":39.07,"high":39.6,"low":39.06,"open":39.55,"volume":12121300},{"timestamp":1474464600,"date":"2016-09-21","index":7697,"close":39.51,"high":39.58,"low":39.19,"open":39.19,"volume":10994000},{"timestamp":1474551000,"date":"2016-09-22","index":7698,"close":39.51,"high":39.8,"low":39.48,"open":39.68,"volume":9679300},{"timestamp":1474637400,"date":"2016-09-23","index":7699,"close":39.23,"high":39.42,"low":39.03,"open":39.39,"volume":14017300},{"timestamp":1474896600,"date":"2016-09-26","index":7700,"close":39.03,"high":39.1,"low":38.76,"open":39,"volume":9840900},{"timestamp":1474983000,"date":"2016-09-27","index":7701,"close":39.3,"high":39.49,"low":38.86,"open":38.9,"volume":10644600},{"timestamp":1475069400,"date":"2016-09-28","index":7702,"close":39.44,"high":39.5,"low":39.16,"open":39.23,"volume":8103500},{"timestamp":1475155800,"date":"2016-09-29","index":7703,"close":39.12,"high":39.62,"low":39.08,"open":39.25,"volume":8795200},{"timestamp":1475242200,"date":"2016-09-30","index":7704,"close":39.28,"high":39.44,"low":39.09,"open":39.25,"volume":12861900}]},{"date":"2016-06-16","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1464874200,"date":"2016-06-02","index":7620,"close":38.66,"high":39.05,"low":38.08,"open":38.7,"volume":51063400},{"timestamp":1464960600,"date":"2016-06-03","index":7621,"close":39.1,"high":39.21,"low":38.69,"open":38.74,"volume":20740000},{"timestamp":1465219800,"date":"2016-06-06","index":7622,"close":39.44,"high":39.64,"low":39.12,"open":39.19,"volume":16116900},{"timestamp":1465306200,"date":"2016-06-07","index":7623,"close":39.13,"high":39.74,"low":39.05,"open":39.55,"volume":20009500},{"timestamp":1465392600,"date":"2016-06-08","index":7624,"close":39.28,"high":39.34,"low":38.9,"open":39.16,"volume":11671000},{"timestamp":1465479000,"date":"2016-06-09","index":7625,"close":39.05,"high":39.21,"low":38.75,"open":39.19,"volume":12316100},{"timestamp":1465565400,"date":"2016-06-10","index":7626,"close":38.74,"high":38.99,"low":38.61,"open":38.78,"volume":10441700},{"timestamp":1465824600,"date":"2016-06-13","index":7627,"close":38.62,"high":38.89,"low":38.38,"open":38.5,"volume":13036300},{"timestamp":1465911000,"date":"2016-06-14","index":7628,"close":38.83,"high":38.98,"low":38.57,"open":38.63,"volume":12092200},{"timestamp":1465997400,"date":"2016-06-15","index":7629,"close":38.44,"high":38.92,"low":38.41,"open":38.8,"volume":14476100},{"timestamp":1466083800,"date":"2016-06-16","index":7630,"close":38.64,"high":38.8,"low":38.08,"open":38.36,"volume":17916500}],"post":[{"timestamp":1466170200,"date":"2016-06-17","index":7631,"close":39.68,"high":39.96,"low":38.92,"open":39.49,"volume":34512400},{"timestamp":1466429400,"date":"2016-06-20","index":7632,"close":39.73,"high":40.35,"low":39.7,"open":39.9,"volume":17149200},{"timestamp":1466515800,"date":"2016-06-21","index":7633,"close":39.99,"high":40.12,"low":39.75,"open":39.93,"volume":20111100},{"timestamp":1466602200,"date":"2016-06-22","index":7634,"close":40.01,"high":40.34,"low":39.87,"open":40.15,"volume":12643400},{"timestamp":1466688600,"date":"2016-06-23","index":7635,"close":40.83,"high":40.87,"low":40.26,"open":40.4,"volume":15430000},{"timestamp":1466775000,"date":"2016-06-24","index":7636,"close":39.23,"high":39.89,"low":39.02,"open":39.38,"volume":44204500},{"timestamp":1467034200,"date":"2016-06-27","index":7637,"close":38.48,"high":38.88,"low":38.18,"open":38.87,"volume":22506100},{"timestamp":1467120600,"date":"2016-06-28","index":7638,"close":39.13,"high":39.19,"low":38.58,"open":38.72,"volume":14750900},{"timestamp":1467207000,"date":"2016-06-29","index":7639,"close":40.55,"high":40.7,"low":39.49,"open":39.76,"volume":23009700},{"timestamp":1467293400,"date":"2016-06-30","index":7640,"close":40.93,"high":41.16,"low":40.47,"open":40.48,"volume":20100900},{"timestamp":1467379800,"date":"2016-07-01","index":7641,"close":40.86,"high":41.05,"low":40.69,"open":40.78,"volume":11381600}]},{"date":"2016-03-15","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1456842600,"date":"2016-03-01","index":7555,"close":37.99,"high":37.99,"low":37.04,"open":37.15,"volume":13030800},{"timestamp":1456929000,"date":"2016-03-02","index":7556,"close":37.76,"high":37.89,"low":37.43,"open":37.76,"volume":12791200},{"timestamp":1457015400,"date":"2016-03-03","index":7557,"close":37.89,"high":37.91,"low":37.4,"open":37.61,"volume":8832200},{"timestamp":1457101800,"date":"2016-03-04","index":7558,"close":37.89,"high":38.16,"low":37.77,"open":38,"volume":10638400},{"timestamp":1457361000,"date":"2016-03-07","index":7559,"close":38.36,"high":38.45,"low":37.52,"open":37.54,"volume":13011000},{"timestamp":1457447400,"date":"2016-03-08","index":7560,"close":38.15,"high":38.45,"low":37.94,"open":38.11,"volume":12384400},{"timestamp":1457533800,"date":"2016-03-09","index":7561,"close":38.48,"high":38.61,"low":38.12,"open":38.43,"volume":16786500},{"timestamp":1457620200,"date":"2016-03-10","index":7562,"close":38.05,"high":38.77,"low":37.51,"open":38.77,"volume":17620600},{"timestamp":1457706600,"date":"2016-03-11","index":7563,"close":38.95,"high":38.97,"low":38.28,"open":38.45,"volume":13143300},{"timestamp":1457962200,"date":"2016-03-14","index":7564,"close":38.7,"high":38.94,"low":38.55,"open":38.91,"volume":14704500},{"timestamp":1458048600,"date":"2016-03-15","index":7565,"close":38.74,"high":38.87,"low":38.13,"open":38.35,"volume":17502900}],"post":[{"timestamp":1458135000,"date":"2016-03-16","index":7566,"close":40.22,"high":40.95,"low":39.53,"open":39.55,"volume":49082300},{"timestamp":1458221400,"date":"2016-03-17","index":7567,"close":40.61,"high":40.96,"low":40.07,"open":40.15,"volume":22163500},{"timestamp":1458307800,"date":"2016-03-18","index":7568,"close":41.48,"high":41.49,"low":40.65,"open":40.87,"volume":34354000},{"timestamp":1458567000,"date":"2016-03-21","index":7569,"close":41.61,"high":42,"low":41.37,"open":41.42,"volume":17275100},{"timestamp":1458653400,"date":"2016-03-22","index":7570,"close":41.38,"high":41.75,"low":41.19,"open":41.32,"volume":11970500},{"timestamp":1458739800,"date":"2016-03-23","index":7571,"close":40.75,"high":41.35,"low":40.57,"open":41.3,"volume":13666800},{"timestamp":1458826200,"date":"2016-03-24","index":7572,"close":40.97,"high":41.07,"low":40.34,"open":40.6,"volume":11956200},{"timestamp":1459171800,"date":"2016-03-28","index":7573,"close":40.62,"high":41.11,"low":40.56,"open":41.11,"volume":14647000},{"timestamp":1459258200,"date":"2016-03-29","index":7574,"close":40.7,"high":40.8,"low":40.37,"open":40.41,"volume":15159200},{"timestamp":1459344600,"date":"2016-03-30","index":7575,"close":40.97,"high":41.11,"low":40.85,"open":40.96,"volume":9803600},{"timestamp":1459431000,"date":"2016-03-31","index":7576,"close":40.91,"high":41.24,"low":40.8,"open":41.13,"volume":10196500}]},{"date":"2015-12-16","estimated":0.6,"reported":0.63,"pre":[{"timestamp":1449066600,"date":"2015-12-02","index":7495,"close":38.7,"high":39.39,"low":38.65,"open":39.15,"volume":13694200},{"timestamp":1449153000,"date":"2015-12-03","index":7496,"close":37.81,"high":38.96,"low":37.75,"open":38.96,"volume":20322500},{"timestamp":1449239400,"date":"2015-12-04","index":7497,"close":39.16,"high":39.24,"low":37.88,"open":38.02,"volume":18206600},{"timestamp":1449498600,"date":"2015-12-07","index":7498,"close":38.82,"high":39.24,"low":38.5,"open":39.16,"volume":13798500},{"timestamp":1449585000,"date":"2015-12-08","index":7499,"close":38.73,"high":38.87,"low":38.26,"open":38.29,"volume":15219700},{"timestamp":1449671400,"date":"2015-12-09","index":7500,"close":38.58,"high":39.35,"low":38.33,"open":38.63,"volume":17516100},{"timestamp":1449757800,"date":"2015-12-10","index":7501,"close":38.19,"high":38.82,"low":38.11,"open":38.61,"volume":18358300},{"timestamp":1449844200,"date":"2015-12-11","index":7502,"close":37.21,"high":37.85,"low":37.03,"open":37.62,"volume":20346800},{"timestamp":1450103400,"date":"2015-12-14","index":7503,"close":37.65,"high":37.68,"low":36.85,"open":37.15,"volume":20142700},{"timestamp":1450189800,"date":"2015-12-15","index":7504,"close":38.21,"high":38.53,"low":37.95,"open":38.1,"volume":19262900},{"timestamp":1450276200,"date":"2015-12-16","index":7505,"close":38.91,"high":39.14,"low":38.35,"open":38.67,"volume":23478000}],"post":[{"timestamp":1450362600,"date":"2015-12-17","index":7506,"close":36.93,"high":38.2,"low":36.54,"open":38.09,"volume":42879900},{"timestamp":1450449000,"date":"2015-12-18","index":7507,"close":36.35,"high":37.08,"low":36.31,"open":36.89,"volume":28726800},{"timestamp":1450708200,"date":"2015-12-21","index":7508,"close":36.42,"high":36.84,"low":36.1,"open":36.72,"volume":15042300},{"timestamp":1450794600,"date":"2015-12-22","index":7509,"close":36.59,"high":36.71,"low":36.25,"open":36.39,"volume":13924800},{"timestamp":1450881000,"date":"2015-12-23","index":7510,"close":36.93,"high":37.22,"low":36.65,"open":36.66,"volume":12832300},{"timestamp":1450967400,"date":"2015-12-24","index":7511,"close":37.01,"high":37.23,"low":36.73,"open":36.73,"volume":4953900},{"timestamp":1451313000,"date":"2015-12-28","index":7512,"close":36.79,"high":36.86,"low":36.47,"open":36.83,"volume":10921900},{"timestamp":1451399400,"date":"2015-12-29","index":7513,"close":37.04,"high":37.21,"low":36.98,"open":37.02,"volume":10708600},{"timestamp":1451485800,"date":"2015-12-30","index":7514,"close":36.92,"high":37.16,"low":36.83,"open":37.08,"volume":9585600},{"timestamp":1451572200,"date":"2015-12-31","index":7515,"close":36.53,"high":36.95,"low":36.43,"open":36.84,"volume":10332400},{"timestamp":1451917800,"date":"2016-01-04","index":7516,"close":35.75,"high":36.01,"low":35.36,"open":36.01,"volume":18784400}]},{"date":"2015-09-16","estimated":0.52,"reported":0.53,"pre":[{"timestamp":1441114200,"date":"2015-09-01","index":7431,"close":36.01,"high":36.55,"low":35.89,"open":36.33,"volume":19948700},{"timestamp":1441200600,"date":"2015-09-02","index":7432,"close":36.75,"high":36.75,"low":36.11,"open":36.37,"volume":15049300},{"timestamp":1441287000,"date":"2015-09-03","index":7433,"close":36.9,"high":37.27,"low":36.77,"open":36.81,"volume":11787800},{"timestamp":1441373400,"date":"2015-09-04","index":7434,"close":36.27,"high":36.68,"low":36.09,"open":36.35,"volume":13147900},{"timestamp":1441719000,"date":"2015-09-08","index":7435,"close":37.68,"high":37.82,"low":36.73,"open":36.73,"volume":18949600},{"timestamp":1441805400,"date":"2015-09-09","index":7436,"close":37.09,"high":38.18,"low":37.01,"open":37.9,"volume":14710200},{"timestamp":1441891800,"date":"2015-09-10","index":7437,"close":37.61,"high":37.94,"low":37.03,"open":37.03,"volume":16930600},{"timestamp":1441978200,"date":"2015-09-11","index":7438,"close":37.92,"high":37.96,"low":37.4,"open":37.45,"volume":12948600},{"timestamp":1442237400,"date":"2015-09-14","index":7439,"close":37.56,"high":37.94,"low":37.37,"open":37.81,"volume":15021500},{"timestamp":1442323800,"date":"2015-09-15","index":7440,"close":37.99,"high":38.18,"low":37.4,"open":37.77,"volume":14877900},{"timestamp":1442410200,"date":"2015-09-16","index":7441,"close":38.27,"high":38.52,"low":37.93,"open":38.26,"volume":19574000}],"post":[{"timestamp":1442496600,"date":"2015-09-17","index":7442,"close":36.74,"high":38.27,"low":36.5,"open":38.27,"volume":37299000},{"timestamp":1442583000,"date":"2015-09-18","index":7443,"close":36.38,"high":36.98,"low":36.26,"open":36.29,"volume":34919800},{"timestamp":1442842200,"date":"2015-09-21","index":7444,"close":36.83,"high":37.06,"low":36.42,"open":36.6,"volume":14964400},{"timestamp":1442928600,"date":"2015-09-22","index":7445,"close":36.19,"high":36.49,"low":35.97,"open":36.34,"volume":19979700},{"timestamp":1443015000,"date":"2015-09-23","index":7446,"close":35.99,"high":36.22,"low":35.83,"open":36.19,"volume":16991600},{"timestamp":1443101400,"date":"2015-09-24","index":7447,"close":36.06,"high":36.23,"low":35.39,"open":35.85,"volume":18059500},{"timestamp":1443187800,"date":"2015-09-25","index":7448,"close":36.05,"high":36.32,"low":35.91,"open":36.2,"volume":19387000},{"timestamp":1443447000,"date":"2015-09-28","index":7449,"close":35.44,"high":36.14,"low":35.4,"open":35.72,"volume":21742700},{"timestamp":1443533400,"date":"2015-09-29","index":7450,"close":35.51,"high":35.66,"low":35.24,"open":35.31,"volume":19785900},{"timestamp":1443619800,"date":"2015-09-30","index":7451,"close":36.12,"high":36.19,"low":35.78,"open":35.89,"volume":16215000},{"timestamp":1443706200,"date":"2015-10-01","index":7452,"close":36.24,"high":36.42,"low":35.85,"open":36.23,"volume":18331300}]},{"date":"2015-06-17","estimated":0.86,"reported":0.78,"pre":[{"timestamp":1433338200,"date":"2015-06-03","index":7368,"close":43.97,"high":44.09,"low":43.59,"open":43.74,"volume":9220900},{"timestamp":1433424600,"date":"2015-06-04","index":7369,"close":43.77,"high":44.11,"low":43.51,"open":43.74,"volume":13783100},{"timestamp":1433511000,"date":"2015-06-05","index":7370,"close":43.81,"high":44.02,"low":43.49,"open":43.83,"volume":12850700},{"timestamp":1433770200,"date":"2015-06-08","index":7371,"close":43.1,"high":43.89,"low":43.08,"open":43.81,"volume":9112200},{"timestamp":1433856600,"date":"2015-06-09","index":7372,"close":43.07,"high":43.37,"low":42.82,"open":43.35,"volume":7634200},{"timestamp":1433943000,"date":"2015-06-10","index":7373,"close":43.94,"high":44.05,"low":43.06,"open":43.28,"volume":15518400},{"timestamp":1434029400,"date":"2015-06-11","index":7374,"close":44.28,"high":44.42,"low":44.03,"open":44.17,"volume":12519300},{"timestamp":1434115800,"date":"2015-06-12","index":7375,"close":44.34,"high":44.39,"low":43.9,"open":43.98,"volume":11742300},{"timestamp":1434375000,"date":"2015-06-15","index":7376,"close":43.72,"high":43.99,"low":43.41,"open":43.9,"volume":16727800},{"timestamp":1434461400,"date":"2015-06-16","index":7377,"close":44.64,"high":44.88,"low":43.76,"open":43.91,"volume":18271600},{"timestamp":1434547800,"date":"2015-06-17","index":7378,"close":44.91,"high":45.24,"low":44.37,"open":44.86,"volume":27080800}],"post":[{"timestamp":1434634200,"date":"2015-06-18","index":7379,"close":42.74,"high":42.98,"low":40.97,"open":41.91,"volume":79138400},{"timestamp":1434720600,"date":"2015-06-19","index":7380,"close":41.59,"high":43.1,"low":41.56,"open":42.9,"volume":37430200},{"timestamp":1434979800,"date":"2015-06-22","index":7381,"close":41.49,"high":41.96,"low":41.45,"open":41.8,"volume":22368300},{"timestamp":1435066200,"date":"2015-06-23","index":7382,"close":41.71,"high":42.06,"low":41.48,"open":41.94,"volume":17394300},{"timestamp":1435152600,"date":"2015-06-24","index":7383,"close":41.2,"high":41.77,"low":41.2,"open":41.54,"volume":17768200},{"timestamp":1435239000,"date":"2015-06-25","index":7384,"close":41.06,"high":41.47,"low":41.06,"open":41.24,"volume":13587200},{"timestamp":1435325400,"date":"2015-06-26","index":7385,"close":40.99,"high":41.37,"low":40.97,"open":41.1,"volume":39687300},{"timestamp":1435584600,"date":"2015-06-29","index":7386,"close":40.42,"high":40.9,"low":40.38,"open":40.63,"volume":18195500},{"timestamp":1435671000,"date":"2015-06-30","index":7387,"close":40.3,"high":40.75,"low":40.11,"open":40.6,"volume":16691500},{"timestamp":1435757400,"date":"2015-07-01","index":7388,"close":40.24,"high":40.7,"low":39.93,"open":40.61,"volume":13948600},{"timestamp":1435843800,"date":"2015-07-02","index":7389,"close":40.36,"high":40.42,"low":40.15,"open":40.38,"volume":11644100}]},{"date":"2015-03-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1425393000,"date":"2015-03-03","index":7304,"close":43.38,"high":43.88,"low":43.17,"open":43.83,"volume":10058700},{"timestamp":1425479400,"date":"2015-03-04","index":7305,"close":43.61,"high":43.66,"low":42.82,"open":43.2,"volume":14697600},{"timestamp":1425565800,"date":"2015-03-05","index":7306,"close":43.8,"high":43.89,"low":43.26,"open":43.66,"volume":10983500},{"timestamp":1425652200,"date":"2015-03-06","index":7307,"close":42.38,"high":43.61,"low":42.3,"open":43.61,"volume":15086600},{"timestamp":1425907800,"date":"2015-03-09","index":7308,"close":42.69,"high":42.79,"low":42.19,"open":42.25,"volume":11474200},{"timestamp":1425994200,"date":"2015-03-10","index":7309,"close":41.82,"high":42.55,"low":41.78,"open":42.24,"volume":13960700},{"timestamp":1426080600,"date":"2015-03-11","index":7310,"close":41.47,"high":42.16,"low":41.41,"open":41.93,"volume":11108800},{"timestamp":1426167000,"date":"2015-03-12","index":7311,"close":41.62,"high":41.76,"low":41.26,"open":41.46,"volume":13716700},{"timestamp":1426253400,"date":"2015-03-13","index":7312,"close":42.38,"high":42.47,"low":41.51,"open":41.54,"volume":18405400},{"timestamp":1426512600,"date":"2015-03-16","index":7313,"close":43.41,"high":43.53,"low":42.74,"open":42.82,"volume":17423200},{"timestamp":1426599000,"date":"2015-03-17","index":7314,"close":42.87,"high":43.34,"low":42.86,"open":43.11,"volume":21509000}],"post":[{"timestamp":1426685400,"date":"2015-03-18","index":7315,"close":44.13,"high":44.94,"low":43.35,"open":44.3,"volume":37900300},{"timestamp":1426771800,"date":"2015-03-19","index":7316,"close":44.16,"high":44.49,"low":44,"open":44,"volume":15729600},{"timestamp":1426858200,"date":"2015-03-20","index":7317,"close":44.41,"high":44.73,"low":44.06,"open":44.13,"volume":20724700},{"timestamp":1427117400,"date":"2015-03-23","index":7318,"close":44.25,"high":44.62,"low":44.16,"open":44.34,"volume":10749200},{"timestamp":1427203800,"date":"2015-03-24","index":7319,"close":43.71,"high":44.5,"low":43.71,"open":44.33,"volume":14913400},{"timestamp":1427290200,"date":"2015-03-25","index":7320,"close":42.93,"high":43.75,"low":42.93,"open":43.68,"volume":17491000},{"timestamp":1427376600,"date":"2015-03-26","index":7321,"close":42.99,"high":43.23,"low":42.46,"open":42.78,"volume":14065600},{"timestamp":1427463000,"date":"2015-03-27","index":7322,"close":42.64,"high":43.12,"low":42.42,"open":42.93,"volume":18030800},{"timestamp":1427722200,"date":"2015-03-30","index":7323,"close":43.44,"high":43.63,"low":43.12,"open":43.23,"volume":12730100},{"timestamp":1427808600,"date":"2015-03-31","index":7324,"close":43.15,"high":43.57,"low":43.13,"open":43.31,"volume":13264200},{"timestamp":1427895000,"date":"2015-04-01","index":7325,"close":42.94,"high":43.12,"low":42.72,"open":42.99,"volume":12050900}]},{"date":"2014-12-17","estimated":0.68,"reported":0.69,"pre":[{"timestamp":1417617000,"date":"2014-12-03","index":7244,"close":42.06,"high":42.14,"low":41.64,"open":41.94,"volume":10326000},{"timestamp":1417703400,"date":"2014-12-04","index":7245,"close":41.89,"high":42.12,"low":41.49,"open":42.12,"volume":9177100},{"timestamp":1417789800,"date":"2014-12-05","index":7246,"close":41.93,"high":42.02,"low":41.59,"open":42.02,"volume":8925300},{"timestamp":1418049000,"date":"2014-12-08","index":7247,"close":41.37,"high":42.03,"low":41.33,"open":41.91,"volume":12766500},{"timestamp":1418135400,"date":"2014-12-09","index":7248,"close":41.87,"high":41.93,"low":40.89,"open":40.98,"volume":13897500},{"timestamp":1418221800,"date":"2014-12-10","index":7249,"close":40.92,"high":41.81,"low":40.88,"open":41.7,"volume":12547600},{"timestamp":1418308200,"date":"2014-12-11","index":7250,"close":40.76,"high":41.64,"low":40.71,"open":41.12,"volume":12395800},{"timestamp":1418394600,"date":"2014-12-12","index":7251,"close":39.95,"high":40.78,"low":39.92,"open":40.24,"volume":14108200},{"timestamp":1418653800,"date":"2014-12-15","index":7252,"close":41.11,"high":41.65,"low":40.77,"open":41.21,"volume":22343100},{"timestamp":1418740200,"date":"2014-12-16","index":7253,"close":40.63,"high":41.36,"low":40.61,"open":40.89,"volume":16424500},{"timestamp":1418826600,"date":"2014-12-17","index":7254,"close":41.16,"high":41.63,"low":40.68,"open":41.06,"volume":18151000}],"post":[{"timestamp":1418913000,"date":"2014-12-18","index":7255,"close":45.35,"high":45.37,"low":43.57,"open":43.83,"volume":54495600},{"timestamp":1418999400,"date":"2014-12-19","index":7256,"close":46,"high":46.15,"low":44.98,"open":45.1,"volume":41782200},{"timestamp":1419258600,"date":"2014-12-22","index":7257,"close":45.65,"high":46.05,"low":45.41,"open":45.57,"volume":21264400},{"timestamp":1419345000,"date":"2014-12-23","index":7258,"close":46.01,"high":46.5,"low":45.46,"open":45.53,"volume":14042400},{"timestamp":1419431400,"date":"2014-12-24","index":7259,"close":46.23,"high":46.71,"low":46.15,"open":46.36,"volume":10238200},{"timestamp":1419604200,"date":"2014-12-26","index":7260,"close":46.1,"high":46.5,"low":46.07,"open":46.19,"volume":6901500},{"timestamp":1419863400,"date":"2014-12-29","index":7261,"close":45.61,"high":46.09,"low":45.6,"open":46.02,"volume":9701400},{"timestamp":1419949800,"date":"2014-12-30","index":7262,"close":45.34,"high":45.66,"low":45.29,"open":45.55,"volume":9968400},{"timestamp":1420036200,"date":"2014-12-31","index":7263,"close":44.97,"high":45.56,"low":44.97,"open":45.45,"volume":13269200},{"timestamp":1420209000,"date":"2015-01-02","index":7264,"close":44.33,"high":45.19,"low":43.97,"open":45.02,"volume":15070200},{"timestamp":1420468200,"date":"2015-01-05","index":7265,"close":43.59,"high":44.25,"low":43.58,"open":44.16,"volume":18369400}]},{"date":"2014-09-18","estimated":0.64,"reported":0.62,"pre":[{"timestamp":1409837400,"date":"2014-09-04","index":7181,"close":41.55,"high":42.09,"low":41.37,"open":41.89,"volume":12248100},{"timestamp":1409923800,"date":"2014-09-05","index":7182,"close":41.27,"high":41.76,"low":41.26,"open":41.61,"volume":15155600},{"timestamp":1410183000,"date":"2014-09-08","index":7183,"close":40.64,"high":41.18,"low":40.27,"open":41.01,"volume":19658500},{"timestamp":1410269400,"date":"2014-09-09","index":7184,"close":40.71,"high":40.91,"low":40.43,"open":40.51,"volume":14044100},{"timestamp":1410355800,"date":"2014-09-10","index":7185,"close":40.71,"high":40.81,"low":40.57,"open":40.7,"volume":9134500},{"timestamp":1410442200,"date":"2014-09-11","index":7186,"close":40.68,"high":40.69,"low":40.2,"open":40.25,"volume":12389100},{"timestamp":1410528600,"date":"2014-09-12","index":7187,"close":40.5,"high":40.74,"low":40.4,"open":40.74,"volume":11912300},{"timestamp":1410787800,"date":"2014-09-15","index":7188,"close":40.66,"high":40.77,"low":40.21,"open":40.5,"volume":14018100},{"timestamp":1410874200,"date":"2014-09-16","index":7189,"close":41.19,"high":41.33,"low":40.5,"open":40.81,"volume":13220100},{"timestamp":1410960600,"date":"2014-09-17","index":7190,"close":41.14,"high":41.33,"low":40.77,"open":41.19,"volume":14083300},{"timestamp":1411047000,"date":"2014-09-18","index":7191,"close":41.55,"high":41.77,"low":41.2,"open":41.35,"volume":26454500}],"post":[{"timestamp":1411133400,"date":"2014-09-19","index":7192,"close":39.8,"high":40.66,"low":39.28,"open":40.58,"volume":86679100},{"timestamp":1411392600,"date":"2014-09-22","index":7193,"close":39.58,"high":39.74,"low":39.24,"open":39.68,"volume":24572600},{"timestamp":1411479000,"date":"2014-09-23","index":7194,"close":38.83,"high":39.59,"low":38.8,"open":39.5,"volume":34353300},{"timestamp":1411565400,"date":"2014-09-24","index":7195,"close":39.42,"high":39.56,"low":38.57,"open":38.77,"volume":18937000},{"timestamp":1411651800,"date":"2014-09-25","index":7196,"close":38.76,"high":39.35,"low":38.65,"open":39.35,"volume":13287800},{"timestamp":1411738200,"date":"2014-09-26","index":7197,"close":38.95,"high":39.01,"low":38.52,"open":38.77,"volume":16006400},{"timestamp":1411997400,"date":"2014-09-29","index":7198,"close":38.44,"high":38.63,"low":38.27,"open":38.57,"volume":16586000},{"timestamp":1412083800,"date":"2014-09-30","index":7199,"close":38.28,"high":38.57,"low":38.14,"open":38.46,"volume":21143300},{"timestamp":1412170200,"date":"2014-10-01","index":7200,"close":38.09,"high":38.41,"low":37.95,"open":38.32,"volume":17452400},{"timestamp":1412256600,"date":"2014-10-02","index":7201,"close":38.27,"high":38.55,"low":37.92,"open":38.15,"volume":14808100},{"timestamp":1412343000,"date":"2014-10-03","index":7202,"close":38.89,"high":39.12,"low":38.4,"open":38.5,"volume":15289500}]},{"date":"2014-06-19","estimated":0.95,"reported":0.92,"pre":[{"timestamp":1401975000,"date":"2014-06-05","index":7118,"close":42.1,"high":42.33,"low":41.74,"open":41.85,"volume":10647800},{"timestamp":1402061400,"date":"2014-06-06","index":7119,"close":42.63,"high":42.63,"low":42.25,"open":42.29,"volume":11447800},{"timestamp":1402320600,"date":"2014-06-09","index":7120,"close":42.7,"high":42.81,"low":42.41,"open":42.65,"volume":10307400},{"timestamp":1402407000,"date":"2014-06-10","index":7121,"close":42.66,"high":42.88,"low":42.49,"open":42.57,"volume":13457200},{"timestamp":1402493400,"date":"2014-06-11","index":7122,"close":42.56,"high":42.88,"low":42.36,"open":42.45,"volume":9622700},{"timestamp":1402579800,"date":"2014-06-12","index":7123,"close":42,"high":42.62,"low":41.84,"open":42.53,"volume":11060900},{"timestamp":1402666200,"date":"2014-06-13","index":7124,"close":42.14,"high":42.18,"low":41.71,"open":42.05,"volume":10324600},{"timestamp":1402925400,"date":"2014-06-16","index":7125,"close":42.15,"high":42.23,"low":41.77,"open":42,"volume":8150200},{"timestamp":1403011800,"date":"2014-06-17","index":7126,"close":42.32,"high":42.7,"low":41.98,"open":42.19,"volume":12792400},{"timestamp":1403098200,"date":"2014-06-18","index":7127,"close":42.81,"high":42.86,"low":42.3,"open":42.38,"volume":10307000},{"timestamp":1403184600,"date":"2014-06-19","index":7128,"close":42.51,"high":43.19,"low":42.43,"open":42.93,"volume":27255800}],"post":[{"timestamp":1403271000,"date":"2014-06-20","index":7129,"close":40.82,"high":40.94,"low":39.93,"open":40.26,"volume":65103700},{"timestamp":1403530200,"date":"2014-06-23","index":7130,"close":41.1,"high":41.33,"low":40.75,"open":40.93,"volume":16956600},{"timestamp":1403616600,"date":"2014-06-24","index":7131,"close":40.76,"high":41.39,"low":40.66,"open":40.99,"volume":16459200},{"timestamp":1403703000,"date":"2014-06-25","index":7132,"close":40.46,"high":40.84,"low":40.39,"open":40.73,"volume":13889400},{"timestamp":1403789400,"date":"2014-06-26","index":7133,"close":40.15,"high":40.55,"low":39.98,"open":40.55,"volume":16642500},{"timestamp":1403875800,"date":"2014-06-27","index":7134,"close":40.53,"high":40.66,"low":40.03,"open":40.03,"volume":15320500},{"timestamp":1404135000,"date":"2014-06-30","index":7135,"close":40.53,"high":40.82,"low":40.49,"open":40.6,"volume":14098200},{"timestamp":1404221400,"date":"2014-07-01","index":7136,"close":40.77,"high":40.91,"low":40.41,"open":40.41,"volume":13147000},{"timestamp":1404307800,"date":"2014-07-02","index":7137,"close":40.95,"high":41.2,"low":40.77,"open":40.93,"volume":13400200},{"timestamp":1404394200,"date":"2014-07-03","index":7138,"close":41.34,"high":41.36,"low":40.97,"open":40.98,"volume":7863600},{"timestamp":1404739800,"date":"2014-07-07","index":7139,"close":40.89,"high":41.11,"low":40.75,"open":41.01,"volume":11959400}]},{"date":"2014-03-18","estimated":0.7,"reported":0.68,"pre":[{"timestamp":1393943400,"date":"2014-03-04","index":7053,"close":39.41,"high":39.5,"low":39.06,"open":39.14,"volume":13682100},{"timestamp":1394029800,"date":"2014-03-05","index":7054,"close":39.5,"high":39.7,"low":39.3,"open":39.41,"volume":11929200},{"timestamp":1394116200,"date":"2014-03-06","index":7055,"close":39.46,"high":39.85,"low":39.42,"open":39.68,"volume":13081900},{"timestamp":1394202600,"date":"2014-03-07","index":7056,"close":38.83,"high":39.59,"low":38.6,"open":39.57,"volume":13821500},{"timestamp":1394458200,"date":"2014-03-10","index":7057,"close":38.86,"high":38.95,"low":38.65,"open":38.82,"volume":8670300},{"timestamp":1394544600,"date":"2014-03-11","index":7058,"close":38.9,"high":39.02,"low":38.62,"open":39,"volume":12841500},{"timestamp":1394631000,"date":"2014-03-12","index":7059,"close":38.52,"high":38.82,"low":38.28,"open":38.82,"volume":13226200},{"timestamp":1394717400,"date":"2014-03-13","index":7060,"close":37.65,"high":38.66,"low":37.52,"open":38.62,"volume":15361200},{"timestamp":1394803800,"date":"2014-03-14","index":7061,"close":37.6,"high":38,"low":37.5,"open":37.69,"volume":14308300},{"timestamp":1395063000,"date":"2014-03-17","index":7062,"close":38.22,"high":38.48,"low":37.8,"open":37.8,"volume":14981300},{"timestamp":1395149400,"date":"2014-03-18","index":7063,"close":38.84,"high":38.94,"low":38.16,"open":38.37,"volume":29707200}],"post":[{"timestamp":1395235800,"date":"2014-03-19","index":7064,"close":38.55,"high":38.96,"low":37.4,"open":37.8,"volume":45154900},{"timestamp":1395322200,"date":"2014-03-20","index":7065,"close":38.37,"high":38.69,"low":38.01,"open":38.5,"volume":18960200},{"timestamp":1395408600,"date":"2014-03-21","index":7066,"close":37.5,"high":38.85,"low":37.5,"open":38.7,"volume":33897900},{"timestamp":1395667800,"date":"2014-03-24","index":7067,"close":38.18,"high":38.34,"low":37.38,"open":37.49,"volume":22539000},{"timestamp":1395754200,"date":"2014-03-25","index":7068,"close":38.4,"high":38.5,"low":38.1,"open":38.13,"volume":19750600},{"timestamp":1395840600,"date":"2014-03-26","index":7069,"close":39.08,"high":39.46,"low":38.36,"open":38.4,"volume":31357500},{"timestamp":1395927000,"date":"2014-03-27","index":7070,"close":39.24,"high":39.56,"low":38.8,"open":38.99,"volume":26283600},{"timestamp":1396013400,"date":"2014-03-28","index":7071,"close":39.57,"high":39.86,"low":39.19,"open":39.52,"volume":18405100},{"timestamp":1396272600,"date":"2014-03-31","index":7072,"close":40.91,"high":41.43,"low":39.63,"open":39.75,"volume":48340300},{"timestamp":1396359000,"date":"2014-04-01","index":7073,"close":41.49,"high":42,"low":40.96,"open":41.04,"volume":35431800},{"timestamp":1396445400,"date":"2014-04-02","index":7074,"close":41.13,"high":41.62,"low":40.85,"open":41.37,"volume":22754900}]},{"date":"2013-12-18","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1386167400,"date":"2013-12-04","index":6993,"close":35.07,"high":35.18,"low":34.82,"open":34.9,"volume":20004000},{"timestamp":1386253800,"date":"2013-12-05","index":6994,"close":34.85,"high":35.17,"low":34.82,"open":35.17,"volume":20839500},{"timestamp":1386340200,"date":"2013-12-06","index":6995,"close":35.48,"high":35.51,"low":35.1,"open":35.15,"volume":15995300},{"timestamp":1386599400,"date":"2013-12-09","index":6996,"close":35.6,"high":35.75,"low":35.4,"open":35.48,"volume":16795000},{"timestamp":1386685800,"date":"2013-12-10","index":6997,"close":34.8,"high":35.47,"low":34.77,"open":35.42,"volume":25491700},{"timestamp":1386772200,"date":"2013-12-11","index":6998,"close":34.56,"high":35.06,"low":34.42,"open":34.95,"volume":17184000},{"timestamp":1386858600,"date":"2013-12-12","index":6999,"close":33.6,"high":33.9,"low":33.29,"open":33.85,"volume":30946000},{"timestamp":1386945000,"date":"2013-12-13","index":7000,"close":33.23,"high":33.7,"low":33.22,"open":33.66,"volume":18221200},{"timestamp":1387204200,"date":"2013-12-16","index":7001,"close":33.54,"high":33.88,"low":33.35,"open":33.4,"volume":22756300},{"timestamp":1387290600,"date":"2013-12-17","index":7002,"close":33.63,"high":33.79,"low":33.38,"open":33.63,"volume":21782100},{"timestamp":1387377000,"date":"2013-12-18","index":7003,"close":34.6,"high":34.76,"low":33.7,"open":33.87,"volume":40179900}],"post":[{"timestamp":1387463400,"date":"2013-12-19","index":7004,"close":36.6,"high":36.96,"low":35.5,"open":35.52,"volume":62855300},{"timestamp":1387549800,"date":"2013-12-20","index":7005,"close":36.37,"high":36.8,"low":36.37,"open":36.65,"volume":40783000},{"timestamp":1387809000,"date":"2013-12-23","index":7006,"close":36.93,"high":37.02,"low":36.52,"open":36.53,"volume":18002800},{"timestamp":1387895400,"date":"2013-12-24","index":7007,"close":37.32,"high":37.38,"low":36.88,"open":36.96,"volume":9670100},{"timestamp":1388068200,"date":"2013-12-26","index":7008,"close":37.69,"high":37.75,"low":37.3,"open":37.33,"volume":11516900},{"timestamp":1388154600,"date":"2013-12-27","index":7009,"close":37.98,"high":38.22,"low":37.78,"open":37.89,"volume":15373100},{"timestamp":1388413800,"date":"2013-12-30","index":7010,"close":37.99,"high":38.11,"low":37.81,"open":37.95,"volume":11683000},{"timestamp":1388500200,"date":"2013-12-31","index":7011,"close":38.26,"high":38.34,"low":37.88,"open":37.94,"volume":11746400},{"timestamp":1388673000,"date":"2014-01-02","index":7012,"close":37.84,"high":38.03,"low":37.55,"open":37.78,"volume":18162100},{"timestamp":1388759400,"date":"2014-01-03","index":7013,"close":37.62,"high":37.86,"low":37.56,"open":37.65,"volume":11693900},{"timestamp":1389018600,"date":"2014-01-06","index":7014,"close":37.47,"high":37.8,"low":37.42,"open":37.64,"volume":15329400}]},{"date":"2013-09-18","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1378301400,"date":"2013-09-04","index":6929,"close":32.32,"high":32.49,"low":31.96,"open":32.01,"volume":13040800},{"timestamp":1378387800,"date":"2013-09-05","index":6930,"close":32.26,"high":32.52,"low":32.16,"open":32.38,"volume":11437900},{"timestamp":1378474200,"date":"2013-09-06","index":6931,"close":32.2,"high":32.46,"low":31.85,"open":32.3,"volume":12625400},{"timestamp":1378733400,"date":"2013-09-09","index":6932,"close":32.75,"high":32.89,"low":32.25,"open":32.31,"volume":12400500},{"timestamp":1378819800,"date":"2013-09-10","index":6933,"close":32.86,"high":32.99,"low":32.75,"open":32.8,"volume":15918900},{"timestamp":1378906200,"date":"2013-09-11","index":6934,"close":33.02,"high":33.23,"low":32.74,"open":32.87,"volume":19692300},{"timestamp":1378992600,"date":"2013-09-12","index":6935,"close":32.79,"high":33.11,"low":32.74,"open":33.01,"volume":16250100},{"timestamp":1379079000,"date":"2013-09-13","index":6936,"close":32.46,"high":32.87,"low":32.35,"open":32.84,"volume":17638400},{"timestamp":1379338200,"date":"2013-09-16","index":6937,"close":32.97,"high":33.15,"low":32.78,"open":32.84,"volume":25316900},{"timestamp":1379424600,"date":"2013-09-17","index":6938,"close":33.26,"high":33.43,"low":32.93,"open":32.99,"volume":20282300},{"timestamp":1379511000,"date":"2013-09-18","index":6939,"close":33.87,"high":33.91,"low":33.13,"open":33.21,"volume":39152100}],"post":[{"timestamp":1379597400,"date":"2013-09-19","index":6940,"close":33.89,"high":34,"low":33.25,"open":33.64,"volume":63316300},{"timestamp":1379683800,"date":"2013-09-20","index":6941,"close":34.05,"high":34.13,"low":33.67,"open":33.94,"volume":53470400},{"timestamp":1379943000,"date":"2013-09-23","index":6942,"close":33.94,"high":34.34,"low":33.75,"open":33.8,"volume":26293100},{"timestamp":1380029400,"date":"2013-09-24","index":6943,"close":33.64,"high":33.89,"low":33.59,"open":33.83,"volume":18958300},{"timestamp":1380115800,"date":"2013-09-25","index":6944,"close":33.87,"high":34.09,"low":33.7,"open":33.76,"volume":19653100},{"timestamp":1380202200,"date":"2013-09-26","index":6945,"close":33.81,"high":34.26,"low":33.69,"open":33.98,"volume":15621000},{"timestamp":1380288600,"date":"2013-09-27","index":6946,"close":33.78,"high":33.95,"low":33.51,"open":33.63,"volume":14068700},{"timestamp":1380547800,"date":"2013-09-30","index":6947,"close":33.17,"high":33.53,"low":33.04,"open":33.49,"volume":25132600},{"timestamp":1380634200,"date":"2013-10-01","index":6948,"close":33.5,"high":33.55,"low":33.06,"open":33.2,"volume":16300300},{"timestamp":1380720600,"date":"2013-10-02","index":6949,"close":33.68,"high":33.73,"low":33.26,"open":33.31,"volume":19451600},{"timestamp":1380807000,"date":"2013-10-03","index":6950,"close":33.24,"high":33.67,"low":33.08,"open":33.53,"volume":15480100}]},{"date":"2013-06-20","estimated":0.87,"reported":0.87,"pre":[{"timestamp":1370525400,"date":"2013-06-06","index":6867,"close":33.35,"high":33.98,"low":33.13,"open":33.98,"volume":29158700},{"timestamp":1370611800,"date":"2013-06-07","index":6868,"close":33.81,"high":34.03,"low":33.32,"open":33.59,"volume":20548900},{"timestamp":1370871000,"date":"2013-06-10","index":6869,"close":34.05,"high":34.09,"low":33.82,"open":33.98,"volume":16901500},{"timestamp":1370957400,"date":"2013-06-11","index":6870,"close":33.57,"high":34.15,"low":33.49,"open":33.66,"volume":15274500},{"timestamp":1371043800,"date":"2013-06-12","index":6871,"close":33.52,"high":33.87,"low":33.5,"open":33.83,"volume":13731100},{"timestamp":1371130200,"date":"2013-06-13","index":6872,"close":34.25,"high":34.32,"low":33.41,"open":33.47,"volume":15727400},{"timestamp":1371216600,"date":"2013-06-14","index":6873,"close":33.77,"high":34.32,"low":33.7,"open":34.15,"volume":17551400},{"timestamp":1371475800,"date":"2013-06-17","index":6874,"close":34.27,"high":34.63,"low":34,"open":34.03,"volume":19398200},{"timestamp":1371562200,"date":"2013-06-18","index":6875,"close":34.4,"high":34.59,"low":34.21,"open":34.26,"volume":16949300},{"timestamp":1371648600,"date":"2013-06-19","index":6876,"close":34.09,"high":34.59,"low":34.08,"open":34.43,"volume":19408400},{"timestamp":1371735000,"date":"2013-06-20","index":6877,"close":33.21,"high":34.02,"low":33.03,"open":33.88,"volume":35222400}],"post":[{"timestamp":1371821400,"date":"2013-06-21","index":6878,"close":30.14,"high":30.84,"low":29.98,"open":30.71,"volume":140813500},{"timestamp":1372080600,"date":"2013-06-24","index":6879,"close":30.17,"high":30.44,"low":30.03,"open":30.12,"volume":78919200},{"timestamp":1372167000,"date":"2013-06-25","index":6880,"close":29.96,"high":30.53,"low":29.89,"open":30.5,"volume":64051500},{"timestamp":1372253400,"date":"2013-06-26","index":6881,"close":30.14,"high":30.23,"low":29.86,"open":30.19,"volume":52429800},{"timestamp":1372339800,"date":"2013-06-27","index":6882,"close":30.45,"high":31.14,"low":30.29,"open":30.31,"volume":43014900},{"timestamp":1372426200,"date":"2013-06-28","index":6883,"close":30.71,"high":30.81,"low":30.25,"open":30.28,"volume":39787100},{"timestamp":1372685400,"date":"2013-07-01","index":6884,"close":30.11,"high":30.98,"low":30.07,"open":30.89,"volume":33962900},{"timestamp":1372771800,"date":"2013-07-02","index":6885,"close":30.1,"high":30.35,"low":29.95,"open":30.09,"volume":33114500},{"timestamp":1372858200,"date":"2013-07-03","index":6886,"close":30.7,"high":30.8,"low":30.04,"open":30.05,"volume":18629700},{"timestamp":1373031000,"date":"2013-07-05","index":6887,"close":31.19,"high":31.2,"low":30.54,"open":30.99,"volume":22193800},{"timestamp":1373290200,"date":"2013-07-08","index":6888,"close":31.65,"high":31.65,"low":31.25,"open":31.35,"volume":28904300}]},{"date":"2013-03-20","estimated":0.66,"reported":0.65,"pre":[{"timestamp":1362580200,"date":"2013-03-06","index":6803,"close":35.86,"high":35.93,"low":35.48,"open":35.5,"volume":21340800},{"timestamp":1362666600,"date":"2013-03-07","index":6804,"close":35.94,"high":36.13,"low":35.76,"open":35.94,"volume":15098100},{"timestamp":1362753000,"date":"2013-03-08","index":6805,"close":35.71,"high":36.09,"low":35.67,"open":35.94,"volume":14985000},{"timestamp":1363008600,"date":"2013-03-11","index":6806,"close":35.88,"high":35.98,"low":35.64,"open":35.7,"volume":14111600},{"timestamp":1363095000,"date":"2013-03-12","index":6807,"close":35.43,"high":35.85,"low":35.16,"open":35.85,"volume":18411100},{"timestamp":1363181400,"date":"2013-03-13","index":6808,"close":35.58,"high":35.85,"low":35.35,"open":35.82,"volume":21228800},{"timestamp":1363267800,"date":"2013-03-14","index":6809,"close":36.3,"high":36.33,"low":35.62,"open":35.8,"volume":21040700},{"timestamp":1363354200,"date":"2013-03-15","index":6810,"close":36.34,"high":36.43,"low":36.1,"open":36.11,"volume":56178100},{"timestamp":1363613400,"date":"2013-03-18","index":6811,"close":36.04,"high":36.42,"low":36,"open":36.1,"volume":20654800},{"timestamp":1363699800,"date":"2013-03-19","index":6812,"close":35.69,"high":36.23,"low":35.41,"open":36.18,"volume":20548800},{"timestamp":1363786200,"date":"2013-03-20","index":6813,"close":35.77,"high":36.07,"low":35.4,"open":35.98,"volume":41088100}],"post":[{"timestamp":1363872600,"date":"2013-03-21","index":6814,"close":32.3,"high":32.94,"low":32.18,"open":32.78,"volume":132669500},{"timestamp":1363959000,"date":"2013-03-22","index":6815,"close":31.98,"high":32.5,"low":31.64,"open":32.4,"volume":64333500},{"timestamp":1364218200,"date":"2013-03-25","index":6816,"close":31.25,"high":32.2,"low":31.16,"open":32.05,"volume":39694400},{"timestamp":1364304600,"date":"2013-03-26","index":6817,"close":31.54,"high":31.79,"low":31.41,"open":31.41,"volume":29420300},{"timestamp":1364391000,"date":"2013-03-27","index":6818,"close":31.95,"high":32.11,"low":31.29,"open":31.41,"volume":35028500},{"timestamp":1364477400,"date":"2013-03-28","index":6819,"close":32.33,"high":32.39,"low":31.79,"open":31.89,"volume":23676700},{"timestamp":1364823000,"date":"2013-04-01","index":6820,"close":32.41,"high":32.46,"low":32.04,"open":32.36,"volume":18677600},{"timestamp":1364909400,"date":"2013-04-02","index":6821,"close":32.74,"high":32.94,"low":32.53,"open":32.65,"volume":22619600},{"timestamp":1364995800,"date":"2013-04-03","index":6822,"close":32.4,"high":32.94,"low":32.2,"open":32.93,"volume":25545200},{"timestamp":1365082200,"date":"2013-04-04","index":6823,"close":32.37,"high":32.51,"low":32.23,"open":32.36,"volume":18163800},{"timestamp":1365168600,"date":"2013-04-05","index":6824,"close":32.03,"high":32.12,"low":31.67,"open":31.77,"volume":24415300}]},{"date":"2012-12-18","estimated":0.61,"reported":0.64,"pre":[{"timestamp":1354631400,"date":"2012-12-04","index":6741,"close":32.38,"high":32.47,"low":32.01,"open":32.22,"volume":17391100},{"timestamp":1354717800,"date":"2012-12-05","index":6742,"close":32,"high":32.12,"low":31.31,"open":31.95,"volume":30775300},{"timestamp":1354804200,"date":"2012-12-06","index":6743,"close":32.03,"high":32.11,"low":31.9,"open":31.99,"volume":25132600},{"timestamp":1354890600,"date":"2012-12-07","index":6744,"close":31.92,"high":32.17,"low":31.77,"open":32.15,"volume":18421100},{"timestamp":1355149800,"date":"2012-12-10","index":6745,"close":32.07,"high":32.23,"low":31.92,"open":31.92,"volume":20712600},{"timestamp":1355236200,"date":"2012-12-11","index":6746,"close":32.34,"high":32.5,"low":32.02,"open":32.18,"volume":25716300},{"timestamp":1355322600,"date":"2012-12-12","index":6747,"close":31.94,"high":32.38,"low":31.83,"open":32.21,"volume":20205300},{"timestamp":1355409000,"date":"2012-12-13","index":6748,"close":31.61,"high":32.01,"low":31.39,"open":31.93,"volume":20608200},{"timestamp":1355495400,"date":"2012-12-14","index":6749,"close":31.96,"high":32.11,"low":31.44,"open":31.54,"volume":21930800},{"timestamp":1355754600,"date":"2012-12-17","index":6750,"close":32.32,"high":32.47,"low":31.8,"open":32,"volume":24047300},{"timestamp":1355841000,"date":"2012-12-18","index":6751,"close":32.88,"high":32.95,"low":32.35,"open":32.49,"volume":37797600}],"post":[{"timestamp":1355927400,"date":"2012-12-19","index":6752,"close":34.09,"high":34.35,"low":33.83,"open":33.86,"volume":60937600},{"timestamp":1356013800,"date":"2012-12-20","index":6753,"close":33.94,"high":34.25,"low":33.93,"open":34.09,"volume":28119900},{"timestamp":1356100200,"date":"2012-12-21","index":6754,"close":33.76,"high":33.92,"low":33.2,"open":33.51,"volume":45601600},{"timestamp":1356359400,"date":"2012-12-24","index":6755,"close":33.61,"high":33.64,"low":33.42,"open":33.46,"volume":6451900},{"timestamp":1356532200,"date":"2012-12-26","index":6756,"close":33.61,"high":33.85,"low":33.34,"open":33.67,"volume":13282100},{"timestamp":1356618600,"date":"2012-12-27","index":6757,"close":33.27,"high":33.62,"low":33,"open":33.54,"volume":21600200},{"timestamp":1356705000,"date":"2012-12-28","index":6758,"close":33.02,"high":33.49,"low":33,"open":33.04,"volume":16792100},{"timestamp":1356964200,"date":"2012-12-31","index":6759,"close":33.32,"high":33.46,"low":32.69,"open":32.91,"volume":25320000},{"timestamp":1357137000,"date":"2013-01-02","index":6760,"close":34.69,"high":34.74,"low":33.93,"open":34.08,"volume":33758400},{"timestamp":1357223400,"date":"2013-01-03","index":6761,"close":34.31,"high":34.75,"low":34.14,"open":34.63,"volume":21819500},{"timestamp":1357309800,"date":"2013-01-04","index":6762,"close":34.61,"high":34.75,"low":34.4,"open":34.45,"volume":21687300}]},{"date":"2012-09-20","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1346938200,"date":"2012-09-06","index":6681,"close":32.63,"high":32.79,"low":32.16,"open":32.18,"volume":22699700},{"timestamp":1347024600,"date":"2012-09-07","index":6682,"close":32.6,"high":32.64,"low":32.27,"open":32.64,"volume":19068700},{"timestamp":1347283800,"date":"2012-09-10","index":6683,"close":32.31,"high":32.75,"low":32.3,"open":32.59,"volume":18589900},{"timestamp":1347370200,"date":"2012-09-11","index":6684,"close":32.32,"high":32.46,"low":32.16,"open":32.29,"volume":21554800},{"timestamp":1347456600,"date":"2012-09-12","index":6685,"close":32.26,"high":32.5,"low":32.24,"open":32.5,"volume":20602100},{"timestamp":1347543000,"date":"2012-09-13","index":6686,"close":32.62,"high":32.79,"low":32.09,"open":32.32,"volume":27451700},{"timestamp":1347629400,"date":"2012-09-14","index":6687,"close":32.95,"high":33,"low":32.6,"open":32.65,"volume":23162900},{"timestamp":1347888600,"date":"2012-09-17","index":6688,"close":33.1,"high":33.13,"low":32.75,"open":32.81,"volume":25017900},{"timestamp":1347975000,"date":"2012-09-18","index":6689,"close":33.02,"high":33.27,"low":32.94,"open":33.1,"volume":25285000},{"timestamp":1348061400,"date":"2012-09-19","index":6690,"close":32.78,"high":33.08,"low":32.56,"open":33.01,"volume":20913400},{"timestamp":1348147800,"date":"2012-09-20","index":6691,"close":32.26,"high":32.88,"low":32.19,"open":32.6,"volume":38005700}],"post":[{"timestamp":1348234200,"date":"2012-09-21","index":6692,"close":32.47,"high":33.29,"low":32.28,"open":33.03,"volume":62905800},{"timestamp":1348493400,"date":"2012-09-24","index":6693,"close":32.22,"high":32.44,"low":32.08,"open":32.25,"volume":18511200},{"timestamp":1348579800,"date":"2012-09-25","index":6694,"close":31.3,"high":32.23,"low":31.25,"open":32.18,"volume":30757800},{"timestamp":1348666200,"date":"2012-09-26","index":6695,"close":30.73,"high":31.08,"low":30.57,"open":31.02,"volume":29234500},{"timestamp":1348752600,"date":"2012-09-27","index":6696,"close":31.22,"high":31.42,"low":30.7,"open":30.76,"volume":23400200},{"timestamp":1348839000,"date":"2012-09-28","index":6697,"close":31.46,"high":31.61,"low":31.07,"open":31.13,"volume":27014800},{"timestamp":1349098200,"date":"2012-10-01","index":6698,"close":31.67,"high":32,"low":31.54,"open":31.71,"volume":28412900},{"timestamp":1349184600,"date":"2012-10-02","index":6699,"close":31.65,"high":32.01,"low":31.4,"open":31.79,"volume":21859900},{"timestamp":1349271000,"date":"2012-10-03","index":6700,"close":31.82,"high":32.05,"low":31.69,"open":31.81,"volume":19700800},{"timestamp":1349357400,"date":"2012-10-04","index":6701,"close":31.9,"high":31.98,"low":31.65,"open":31.85,"volume":25156900},{"timestamp":1349443800,"date":"2012-10-05","index":6702,"close":31.39,"high":32.09,"low":31.28,"open":32.05,"volume":31239000}]},{"date":"2012-06-18","estimated":0.78,"reported":0.82,"pre":[{"timestamp":1338816600,"date":"2012-06-04","index":6615,"close":26.2,"high":26.34,"low":25.84,"open":26.04,"volume":28945200},{"timestamp":1338903000,"date":"2012-06-05","index":6616,"close":26.71,"high":26.94,"low":26.07,"open":26.07,"volume":28412000},{"timestamp":1338989400,"date":"2012-06-06","index":6617,"close":27.53,"high":27.57,"low":26.88,"open":26.99,"volume":27639000},{"timestamp":1339075800,"date":"2012-06-07","index":6618,"close":27.18,"high":27.76,"low":27.18,"open":27.75,"volume":32896100},{"timestamp":1339162200,"date":"2012-06-08","index":6619,"close":27.16,"high":27.27,"low":26.8,"open":27.04,"volume":22343200},{"timestamp":1339421400,"date":"2012-06-11","index":6620,"close":26.81,"high":27.42,"low":26.77,"open":27.38,"volume":20470800},{"timestamp":1339507800,"date":"2012-06-12","index":6621,"close":27.03,"high":27.15,"low":26.73,"open":27,"volume":26186900},{"timestamp":1339594200,"date":"2012-06-13","index":6622,"close":27.02,"high":27.38,"low":26.79,"open":26.88,"volume":19638800},{"timestamp":1339680600,"date":"2012-06-14","index":6623,"close":26.91,"high":27.35,"low":26.51,"open":27.09,"volume":34311700},{"timestamp":1339767000,"date":"2012-06-15","index":6624,"close":27.7,"high":27.76,"low":26.99,"open":27.11,"volume":40136400},{"timestamp":1340026200,"date":"2012-06-18","index":6625,"close":27.12,"high":27.43,"low":26.69,"open":27.43,"volume":38322000}],"post":[{"timestamp":1340112600,"date":"2012-06-19","index":6626,"close":27.96,"high":28.75,"low":27.53,"open":28.39,"volume":81048700},{"timestamp":1340199000,"date":"2012-06-20","index":6627,"close":28.49,"high":28.58,"low":27.94,"open":28.04,"volume":29281700},{"timestamp":1340285400,"date":"2012-06-21","index":6628,"close":27.81,"high":28.64,"low":27.75,"open":28.49,"volume":32721900},{"timestamp":1340371800,"date":"2012-06-22","index":6629,"close":28,"high":28.14,"low":27.79,"open":27.91,"volume":22163000},{"timestamp":1340631000,"date":"2012-06-25","index":6630,"close":27.62,"high":27.75,"low":27.24,"open":27.54,"volume":24918800},{"timestamp":1340717400,"date":"2012-06-26","index":6631,"close":27.83,"high":27.95,"low":27.52,"open":27.63,"volume":20614200},{"timestamp":1340803800,"date":"2012-06-27","index":6632,"close":28.17,"high":28.46,"low":27.76,"open":27.76,"volume":19388200},{"timestamp":1340890200,"date":"2012-06-28","index":6633,"close":28.17,"high":28.26,"low":27.73,"open":28.03,"volume":27175800},{"timestamp":1340976600,"date":"2012-06-29","index":6634,"close":29.7,"high":29.71,"low":28.79,"open":28.81,"volume":35545300},{"timestamp":1341235800,"date":"2012-07-02","index":6635,"close":29.8,"high":29.8,"low":29.15,"open":29.53,"volume":24445300},{"timestamp":1341322200,"date":"2012-07-03","index":6636,"close":29.97,"high":29.98,"low":29.61,"open":29.63,"volume":14468000}]},{"date":"2012-03-20","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1331044200,"date":"2012-03-06","index":6553,"close":29.94,"high":30.4,"low":29.71,"open":29.94,"volume":28971600},{"timestamp":1331130600,"date":"2012-03-07","index":6554,"close":30.22,"high":30.28,"low":29.83,"open":30.05,"volume":23691100},{"timestamp":1331217000,"date":"2012-03-08","index":6555,"close":30.07,"high":30.44,"low":29.85,"open":30.4,"volume":30927300},{"timestamp":1331303400,"date":"2012-03-09","index":6556,"close":30.13,"high":30.29,"low":29.9,"open":30.05,"volume":30056300},{"timestamp":1331559000,"date":"2012-03-12","index":6557,"close":29.71,"high":29.92,"low":29.2,"open":29.72,"volume":40933900},{"timestamp":1331645400,"date":"2012-03-13","index":6558,"close":30.13,"high":30.23,"low":29.91,"open":29.99,"volume":32329200},{"timestamp":1331731800,"date":"2012-03-14","index":6559,"close":29.84,"high":30.16,"low":29.69,"open":30,"volume":30994400},{"timestamp":1331818200,"date":"2012-03-15","index":6560,"close":30.06,"high":30.13,"low":29.74,"open":29.96,"volume":35528500},{"timestamp":1331904600,"date":"2012-03-16","index":6561,"close":29.74,"high":30.16,"low":29.58,"open":30.11,"volume":38651200},{"timestamp":1332163800,"date":"2012-03-19","index":6562,"close":29.76,"high":29.89,"low":29.43,"open":29.59,"volume":32519400},{"timestamp":1332250200,"date":"2012-03-20","index":6563,"close":30.1,"high":30.14,"low":29.55,"open":29.7,"volume":46126400}],"post":[{"timestamp":1332336600,"date":"2012-03-21","index":6564,"close":29.41,"high":31.15,"low":29.34,"open":30.87,"volume":94678000},{"timestamp":1332423000,"date":"2012-03-22","index":6565,"close":28.63,"high":29.33,"low":28.56,"open":29.33,"volume":59763200},{"timestamp":1332509400,"date":"2012-03-23","index":6566,"close":28.55,"high":28.89,"low":28.52,"open":28.69,"volume":36696300},{"timestamp":1332768600,"date":"2012-03-26","index":6567,"close":29.16,"high":29.19,"low":28.65,"open":28.78,"volume":30044300},{"timestamp":1332855000,"date":"2012-03-27","index":6568,"close":29.35,"high":29.52,"low":29,"open":29.17,"volume":31710000},{"timestamp":1332941400,"date":"2012-03-28","index":6569,"close":29.36,"high":29.55,"low":29.14,"open":29.38,"volume":29405300},{"timestamp":1333027800,"date":"2012-03-29","index":6570,"close":29.3,"high":29.58,"low":29.1,"open":29.21,"volume":34035400},{"timestamp":1333114200,"date":"2012-03-30","index":6571,"close":29.16,"high":29.49,"low":29.04,"open":29.46,"volume":32006100},{"timestamp":1333373400,"date":"2012-04-02","index":6572,"close":29.53,"high":29.68,"low":29,"open":29.12,"volume":28525300},{"timestamp":1333459800,"date":"2012-04-03","index":6573,"close":29.39,"high":29.7,"low":29.12,"open":29.61,"volume":29995400},{"timestamp":1333546200,"date":"2012-04-04","index":6574,"close":29.16,"high":29.48,"low":28.93,"open":29.19,"volume":31154000}]},{"date":"2011-12-20","estimated":0.57,"reported":0.54,"pre":[{"timestamp":1323181800,"date":"2011-12-06","index":6492,"close":31.73,"high":32.11,"low":31.54,"open":32.04,"volume":21049900},{"timestamp":1323268200,"date":"2011-12-07","index":6493,"close":31.54,"high":31.81,"low":30.82,"open":31.29,"volume":31366000},{"timestamp":1323354600,"date":"2011-12-08","index":6494,"close":30.74,"high":31.5,"low":30.65,"open":31.24,"volume":24494300},{"timestamp":1323441000,"date":"2011-12-09","index":6495,"close":31.69,"high":31.85,"low":30.81,"open":30.84,"volume":22621000},{"timestamp":1323700200,"date":"2011-12-12","index":6496,"close":31.32,"high":31.4,"low":30.77,"open":31.4,"volume":22536100},{"timestamp":1323786600,"date":"2011-12-13","index":6497,"close":30.83,"high":31.9,"low":30.6,"open":31.69,"volume":25309900},{"timestamp":1323873000,"date":"2011-12-14","index":6498,"close":29.87,"high":30.75,"low":29.75,"open":30.67,"volume":26644600},{"timestamp":1323959400,"date":"2011-12-15","index":6499,"close":29.03,"high":30.2,"low":28.81,"open":30.14,"volume":43170300},{"timestamp":1324045800,"date":"2011-12-16","index":6500,"close":29.21,"high":30.07,"low":28.96,"open":29.26,"volume":46100600},{"timestamp":1324305000,"date":"2011-12-19","index":6501,"close":28.61,"high":29.44,"low":28.5,"open":29.41,"volume":24849700},{"timestamp":1324391400,"date":"2011-12-20","index":6502,"close":29.17,"high":29.49,"low":28.87,"open":29.06,"volume":46428300}],"post":[{"timestamp":1324477800,"date":"2011-12-21","index":6503,"close":25.77,"high":25.99,"low":24.91,"open":25.67,"volume":183503900},{"timestamp":1324564200,"date":"2011-12-22","index":6504,"close":25.69,"high":25.87,"low":25.38,"open":25.86,"volume":44203700},{"timestamp":1324650600,"date":"2011-12-23","index":6505,"close":26.06,"high":26.08,"low":25.75,"open":25.8,"volume":32292800},{"timestamp":1324996200,"date":"2011-12-27","index":6506,"close":25.63,"high":26.2,"low":25.56,"open":26.06,"volume":21312400},{"timestamp":1325082600,"date":"2011-12-28","index":6507,"close":25.51,"high":25.76,"low":25.33,"open":25.68,"volume":25412300},{"timestamp":1325169000,"date":"2011-12-29","index":6508,"close":25.8,"high":25.84,"low":25.5,"open":25.67,"volume":19249800},{"timestamp":1325255400,"date":"2011-12-30","index":6509,"close":25.65,"high":25.88,"low":25.62,"open":25.73,"volume":19168800},{"timestamp":1325601000,"date":"2012-01-03","index":6510,"close":25.86,"high":26.66,"low":25.83,"open":26.33,"volume":37911800},{"timestamp":1325687400,"date":"2012-01-04","index":6511,"close":26.01,"high":26.23,"low":25.55,"open":25.95,"volume":45418500},{"timestamp":1325773800,"date":"2012-01-05","index":6512,"close":26.59,"high":26.9,"low":25.91,"open":26.01,"volume":50873400},{"timestamp":1325860200,"date":"2012-01-06","index":6513,"close":26.93,"high":27.15,"low":26.36,"open":26.67,"volume":55685000}]},{"date":"2011-09-20","estimated":0.46,"reported":0.48,"pre":[{"timestamp":1315315800,"date":"2011-09-06","index":6428,"close":26.49,"high":26.82,"low":25.71,"open":26.03,"volume":30907700},{"timestamp":1315402200,"date":"2011-09-07","index":6429,"close":27.63,"high":27.63,"low":26.75,"open":26.98,"volume":26106200},{"timestamp":1315488600,"date":"2011-09-08","index":6430,"close":26.72,"high":27.53,"low":26.37,"open":27.45,"volume":50386300},{"timestamp":1315575000,"date":"2011-09-09","index":6431,"close":26,"high":26.6,"low":25.77,"open":26.42,"volume":38961600},{"timestamp":1315834200,"date":"2011-09-12","index":6432,"close":26.75,"high":26.77,"low":25.9,"open":25.92,"volume":37358200},{"timestamp":1315920600,"date":"2011-09-13","index":6433,"close":27.72,"high":27.79,"low":26.76,"open":26.82,"volume":42359400},{"timestamp":1316007000,"date":"2011-09-14","index":6434,"close":28.15,"high":28.58,"low":27.66,"open":28.02,"volume":34972000},{"timestamp":1316093400,"date":"2011-09-15","index":6435,"close":28.95,"high":29,"low":28.26,"open":28.61,"volume":28846400},{"timestamp":1316179800,"date":"2011-09-16","index":6436,"close":29.23,"high":29.3,"low":28.8,"open":29.04,"volume":58059500},{"timestamp":1316439000,"date":"2011-09-19","index":6437,"close":29.02,"high":29.24,"low":28.17,"open":28.74,"volume":34514300},{"timestamp":1316525400,"date":"2011-09-20","index":6438,"close":28.35,"high":29.36,"low":28.22,"open":29.24,"volume":50913400}],"post":[{"timestamp":1316611800,"date":"2011-09-21","index":6439,"close":29.54,"high":30.96,"low":29.47,"open":29.81,"volume":83318400},{"timestamp":1316698200,"date":"2011-09-22","index":6440,"close":28.34,"high":29.03,"low":27.83,"open":28.74,"volume":61371400},{"timestamp":1316784600,"date":"2011-09-23","index":6441,"close":28.9,"high":29.08,"low":27.81,"open":28.1,"volume":43991700},{"timestamp":1317043800,"date":"2011-09-26","index":6442,"close":29.71,"high":29.79,"low":28.65,"open":29.06,"volume":37762600},{"timestamp":1317130200,"date":"2011-09-27","index":6443,"close":30.13,"high":30.58,"low":29.76,"open":30.25,"volume":38514400},{"timestamp":1317216600,"date":"2011-09-28","index":6444,"close":29.45,"high":30.41,"low":29.42,"open":30.24,"volume":31357100},{"timestamp":1317303000,"date":"2011-09-29","index":6445,"close":29.65,"high":30.62,"low":29.08,"open":29.98,"volume":44358800},{"timestamp":1317389400,"date":"2011-09-30","index":6446,"close":28.74,"high":29.74,"low":28.74,"open":29.26,"volume":42188000},{"timestamp":1317648600,"date":"2011-10-03","index":6447,"close":27.94,"high":29.01,"low":27.92,"open":28.59,"volume":45214600},{"timestamp":1317735000,"date":"2011-10-04","index":6448,"close":28.69,"high":28.77,"low":27,"open":27.44,"volume":50300200},{"timestamp":1317821400,"date":"2011-10-05","index":6449,"close":29.51,"high":29.59,"low":28.39,"open":28.65,"volume":43277100}]},{"date":"2011-06-23","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1307626200,"date":"2011-06-09","index":6367,"close":31.63,"high":31.93,"low":31.28,"open":31.36,"volume":21647100},{"timestamp":1307712600,"date":"2011-06-10","index":6368,"close":31.18,"high":31.65,"low":31.12,"open":31.42,"volume":23747000},{"timestamp":1307971800,"date":"2011-06-13","index":6369,"close":31.63,"high":31.85,"low":31.12,"open":31.25,"volume":26716600},{"timestamp":1308058200,"date":"2011-06-14","index":6370,"close":32.08,"high":32.2,"low":31.83,"open":31.99,"volume":23067400},{"timestamp":1308144600,"date":"2011-06-15","index":6371,"close":31.16,"high":31.99,"low":31.06,"open":31.73,"volume":34512600},{"timestamp":1308231000,"date":"2011-06-16","index":6372,"close":30.8,"high":31.27,"low":30.65,"open":31.16,"volume":29868500},{"timestamp":1308317400,"date":"2011-06-17","index":6373,"close":31.18,"high":31.81,"low":31.18,"open":31.35,"volume":42812400},{"timestamp":1308576600,"date":"2011-06-20","index":6374,"close":31.91,"high":31.99,"low":31.25,"open":31.35,"volume":23408300},{"timestamp":1308663000,"date":"2011-06-21","index":6375,"close":32.65,"high":32.71,"low":31.75,"open":32.09,"volume":26941600},{"timestamp":1308749400,"date":"2011-06-22","index":6376,"close":32.2,"high":32.58,"low":32.14,"open":32.58,"volume":25940800},{"timestamp":1308835800,"date":"2011-06-23","index":6377,"close":32.46,"high":32.55,"low":31.33,"open":31.9,"volume":54354600}],"post":[{"timestamp":1308922200,"date":"2011-06-24","index":6378,"close":31.14,"high":31.71,"low":30.95,"open":31.49,"volume":75120900},{"timestamp":1309181400,"date":"2011-06-27","index":6379,"close":31.58,"high":31.83,"low":30.86,"open":30.98,"volume":29585600},{"timestamp":1309267800,"date":"2011-06-28","index":6380,"close":32.34,"high":32.37,"low":31.37,"open":31.69,"volume":32746800},{"timestamp":1309354200,"date":"2011-06-29","index":6381,"close":32.43,"high":32.68,"low":32.21,"open":32.4,"volume":27305700},{"timestamp":1309440600,"date":"2011-06-30","index":6382,"close":32.91,"high":32.94,"low":32.51,"open":32.63,"volume":22182400},{"timestamp":1309527000,"date":"2011-07-01","index":6383,"close":33.05,"high":33.2,"low":32.48,"open":32.89,"volume":25382300},{"timestamp":1309872600,"date":"2011-07-05","index":6384,"close":33.06,"high":33.14,"low":32.79,"open":33.01,"volume":21406400},{"timestamp":1309959000,"date":"2011-07-06","index":6385,"close":33.21,"high":33.25,"low":32.87,"open":33,"volume":22363900},{"timestamp":1310045400,"date":"2011-07-07","index":6386,"close":34.09,"high":34.13,"low":33.4,"open":33.47,"volume":29886000},{"timestamp":1310131800,"date":"2011-07-08","index":6387,"close":33.94,"high":33.94,"low":33.42,"open":33.74,"volume":23909600},{"timestamp":1310391000,"date":"2011-07-11","index":6388,"close":33.14,"high":33.66,"low":32.9,"open":33.61,"volume":21943300}]},{"date":"2011-03-24","estimated":0.5,"reported":0.54,"pre":[{"timestamp":1299767400,"date":"2011-03-10","index":6304,"close":31.8,"high":32.46,"low":31.51,"open":32.37,"volume":29054200},{"timestamp":1299853800,"date":"2011-03-11","index":6305,"close":31.91,"high":32.4,"low":31.34,"open":31.73,"volume":23705900},{"timestamp":1300109400,"date":"2011-03-14","index":6306,"close":31.59,"high":31.86,"low":31.27,"open":31.52,"volume":18656500},{"timestamp":1300195800,"date":"2011-03-15","index":6307,"close":31.17,"high":31.3,"low":29.82,"open":30.24,"volume":34600300},{"timestamp":1300282200,"date":"2011-03-16","index":6308,"close":30.2,"high":31.06,"low":29.62,"open":30.92,"volume":45026200},{"timestamp":1300368600,"date":"2011-03-17","index":6309,"close":30.55,"high":31.05,"low":30.34,"open":30.69,"volume":31529500},{"timestamp":1300455000,"date":"2011-03-18","index":6310,"close":30.76,"high":31.19,"low":30.61,"open":30.98,"volume":34862100},{"timestamp":1300714200,"date":"2011-03-21","index":6311,"close":31.42,"high":31.85,"low":31.3,"open":31.45,"volume":23199400},{"timestamp":1300800600,"date":"2011-03-22","index":6312,"close":31.13,"high":31.54,"low":31.06,"open":31.39,"volume":20051900},{"timestamp":1300887000,"date":"2011-03-23","index":6313,"close":31.41,"high":31.71,"low":30.83,"open":31.22,"volume":23159700},{"timestamp":1300973400,"date":"2011-03-24","index":6314,"close":32.14,"high":32.33,"low":31.5,"open":31.78,"volume":38277500}],"post":[{"timestamp":1301059800,"date":"2011-03-25","index":6315,"close":32.64,"high":34.1,"low":32.58,"open":33.74,"volume":64967600},{"timestamp":1301319000,"date":"2011-03-28","index":6316,"close":32.56,"high":32.89,"low":32.4,"open":32.83,"volume":31399500},{"timestamp":1301405400,"date":"2011-03-29","index":6317,"close":33.16,"high":33.16,"low":32.36,"open":32.4,"volume":29950300},{"timestamp":1301491800,"date":"2011-03-30","index":6318,"close":33.05,"high":33.43,"low":33,"open":33.27,"volume":25718200},{"timestamp":1301578200,"date":"2011-03-31","index":6319,"close":33.43,"high":33.63,"low":32.95,"open":33,"volume":38234200},{"timestamp":1301664600,"date":"2011-04-01","index":6320,"close":34.02,"high":34.1,"low":33.61,"open":33.7,"volume":43176800},{"timestamp":1301923800,"date":"2011-04-04","index":6321,"close":34.14,"high":34.43,"low":34.01,"open":34.09,"volume":26743000},{"timestamp":1302010200,"date":"2011-04-05","index":6322,"close":33.92,"high":34.4,"low":33.91,"open":34.29,"volume":30286100},{"timestamp":1302096600,"date":"2011-04-06","index":6323,"close":33.58,"high":34.2,"low":33.49,"open":34.2,"volume":24782200},{"timestamp":1302183000,"date":"2011-04-07","index":6324,"close":33.72,"high":34.07,"low":33.3,"open":33.6,"volume":22723600},{"timestamp":1302269400,"date":"2011-04-08","index":6325,"close":33.54,"high":33.93,"low":33.31,"open":33.88,"volume":16136500}]},{"date":"2010-12-16","estimated":0.46,"reported":0.51,"pre":[{"timestamp":1291300200,"date":"2010-12-02","index":6237,"close":28.1,"high":28.18,"low":27.69,"open":27.81,"volume":32129900},{"timestamp":1291386600,"date":"2010-12-03","index":6238,"close":28.81,"high":28.9,"low":28.06,"open":28.08,"volume":34454600},{"timestamp":1291645800,"date":"2010-12-06","index":6239,"close":28.73,"high":28.96,"low":28.64,"open":28.85,"volume":21150300},{"timestamp":1291732200,"date":"2010-12-07","index":6240,"close":29.05,"high":29.37,"low":28.94,"open":29.06,"volume":32190500},{"timestamp":1291818600,"date":"2010-12-08","index":6241,"close":29.23,"high":29.28,"low":29,"open":29.26,"volume":14874800},{"timestamp":1291905000,"date":"2010-12-09","index":6242,"close":29.26,"high":29.49,"low":29.04,"open":29.35,"volume":18260200},{"timestamp":1291991400,"date":"2010-12-10","index":6243,"close":29.94,"high":29.98,"low":29.42,"open":29.44,"volume":28562000},{"timestamp":1292250600,"date":"2010-12-13","index":6244,"close":30.42,"high":30.72,"low":29.57,"open":29.99,"volume":45575200},{"timestamp":1292337000,"date":"2010-12-14","index":6245,"close":30.51,"high":30.75,"low":30.36,"open":30.36,"volume":25351800},{"timestamp":1292423400,"date":"2010-12-15","index":6246,"close":30.49,"high":30.7,"low":30.26,"open":30.59,"volume":30537600},{"timestamp":1292509800,"date":"2010-12-16","index":6247,"close":30.27,"high":30.77,"low":30.25,"open":30.7,"volume":47435600}],"post":[{"timestamp":1292596200,"date":"2010-12-17","index":6248,"close":31.46,"high":32.27,"low":31.37,"open":31.92,"volume":92487100},{"timestamp":1292855400,"date":"2010-12-20","index":6249,"close":31.67,"high":31.94,"low":31.11,"open":31.54,"volume":33568100},{"timestamp":1292941800,"date":"2010-12-21","index":6250,"close":31.76,"high":32,"low":31.59,"open":31.65,"volume":20002800},{"timestamp":1293028200,"date":"2010-12-22","index":6251,"close":31.66,"high":31.88,"low":31.56,"open":31.68,"volume":14019200},{"timestamp":1293114600,"date":"2010-12-23","index":6252,"close":31.54,"high":31.7,"low":31.41,"open":31.53,"volume":13049400},{"timestamp":1293460200,"date":"2010-12-27","index":6253,"close":31.66,"high":31.8,"low":31.24,"open":31.4,"volume":13822100},{"timestamp":1293546600,"date":"2010-12-28","index":6254,"close":31.57,"high":31.76,"low":31.41,"open":31.66,"volume":9736000},{"timestamp":1293633000,"date":"2010-12-29","index":6255,"close":31.5,"high":31.69,"low":31.42,"open":31.53,"volume":9769000},{"timestamp":1293719400,"date":"2010-12-30","index":6256,"close":31.29,"high":31.58,"low":31.21,"open":31.45,"volume":12989400},{"timestamp":1293805800,"date":"2010-12-31","index":6257,"close":31.3,"high":31.33,"low":30.93,"open":31.22,"volume":11716300},{"timestamp":1294065000,"date":"2011-01-03","index":6258,"close":31.62,"high":31.94,"low":31.52,"open":31.59,"volume":20970400}]},{"date":"2010-09-16","estimated":0.37,"reported":0.42,"pre":[{"timestamp":1283347800,"date":"2010-09-01","index":6173,"close":22.62,"high":22.65,"low":22.1,"open":22.15,"volume":29085400},{"timestamp":1283434200,"date":"2010-09-02","index":6174,"close":22.48,"high":22.72,"low":22.35,"open":22.61,"volume":18057800},{"timestamp":1283520600,"date":"2010-09-03","index":6175,"close":22.92,"high":22.94,"low":22.57,"open":22.79,"volume":21256900},{"timestamp":1283866200,"date":"2010-09-07","index":6176,"close":24.26,"high":24.69,"low":24.01,"open":24.56,"volume":113824400},{"timestamp":1283952600,"date":"2010-09-08","index":6177,"close":24.14,"high":24.23,"low":23.88,"open":24.07,"volume":54705500},{"timestamp":1284039000,"date":"2010-09-09","index":6178,"close":24.33,"high":24.5,"low":24.21,"open":24.32,"volume":25963700},{"timestamp":1284125400,"date":"2010-09-10","index":6179,"close":25.05,"high":25.15,"low":24.38,"open":24.42,"volume":44266700},{"timestamp":1284384600,"date":"2010-09-13","index":6180,"close":25.11,"high":25.42,"low":25.11,"open":25.14,"volume":46816700},{"timestamp":1284471000,"date":"2010-09-14","index":6181,"close":25.38,"high":25.58,"low":25.04,"open":25.04,"volume":31261800},{"timestamp":1284557400,"date":"2010-09-15","index":6182,"close":25.74,"high":25.79,"low":25.17,"open":25.27,"volume":37563600},{"timestamp":1284643800,"date":"2010-09-16","index":6183,"close":25.36,"high":25.71,"low":25.21,"open":25.68,"volume":52951000}],"post":[{"timestamp":1284730200,"date":"2010-09-17","index":6184,"close":27.48,"high":27.63,"low":26.4,"open":26.44,"volume":150976500},{"timestamp":1284989400,"date":"2010-09-20","index":6185,"close":27.49,"high":27.57,"low":27.03,"open":27.35,"volume":49729800},{"timestamp":1285075800,"date":"2010-09-21","index":6186,"close":26.82,"high":27.36,"low":26.7,"open":27.33,"volume":82733900},{"timestamp":1285162200,"date":"2010-09-22","index":6187,"close":27.2,"high":27.33,"low":26.64,"open":26.66,"volume":51969100},{"timestamp":1285248600,"date":"2010-09-23","index":6188,"close":27.12,"high":27.49,"low":26.96,"open":26.96,"volume":33123300},{"timestamp":1285335000,"date":"2010-09-24","index":6189,"close":26.96,"high":27.5,"low":26.74,"open":27.44,"volume":58136200},{"timestamp":1285594200,"date":"2010-09-27","index":6190,"close":26.95,"high":27.12,"low":26.78,"open":26.86,"volume":34142900},{"timestamp":1285680600,"date":"2010-09-28","index":6191,"close":27.19,"high":27.4,"low":26.79,"open":27.06,"volume":43256700},{"timestamp":1285767000,"date":"2010-09-29","index":6192,"close":27.17,"high":27.3,"low":26.93,"open":27.07,"volume":36626800},{"timestamp":1285853400,"date":"2010-09-30","index":6193,"close":26.85,"high":27.41,"low":26.81,"open":27.28,"volume":42880900},{"timestamp":1285939800,"date":"2010-10-01","index":6194,"close":27.24,"high":27.61,"low":27.14,"open":27.18,"volume":33690400}]},{"date":"2010-06-24","estimated":0.54,"reported":0.6,"pre":[{"timestamp":1276176600,"date":"2010-06-10","index":6115,"close":22.2,"high":22.24,"low":21.73,"open":21.88,"volume":25018200},{"timestamp":1276263000,"date":"2010-06-11","index":6116,"close":22.69,"high":22.75,"low":21.99,"open":22.03,"volume":30179600},{"timestamp":1276522200,"date":"2010-06-14","index":6117,"close":22.69,"high":23.08,"low":22.66,"open":23.02,"volume":22318600},{"timestamp":1276608600,"date":"2010-06-15","index":6118,"close":23.2,"high":23.24,"low":22.66,"open":22.79,"volume":24304500},{"timestamp":1276695000,"date":"2010-06-16","index":6119,"close":23.18,"high":23.22,"low":22.88,"open":23.06,"volume":20702000},{"timestamp":1276781400,"date":"2010-06-17","index":6120,"close":23.07,"high":23.18,"low":22.92,"open":23.11,"volume":22376600},{"timestamp":1276867800,"date":"2010-06-18","index":6121,"close":23.2,"high":23.26,"low":22.97,"open":23.26,"volume":29538900},{"timestamp":1277127000,"date":"2010-06-21","index":6122,"close":23.09,"high":23.66,"low":22.98,"open":23.37,"volume":19526100},{"timestamp":1277213400,"date":"2010-06-22","index":6123,"close":22.89,"high":23.49,"low":22.88,"open":23.24,"volume":19107800},{"timestamp":1277299800,"date":"2010-06-23","index":6124,"close":22.68,"high":23.01,"low":22.63,"open":22.97,"volume":23533600},{"timestamp":1277386200,"date":"2010-06-24","index":6125,"close":22.22,"high":22.7,"low":22.14,"open":22.49,"volume":30313500}],"post":[{"timestamp":1277472600,"date":"2010-06-25","index":6126,"close":22.66,"high":23.25,"low":22.56,"open":23.14,"volume":62583800},{"timestamp":1277731800,"date":"2010-06-28","index":6127,"close":22.45,"high":22.85,"low":22.39,"open":22.84,"volume":24643100},{"timestamp":1277818200,"date":"2010-06-29","index":6128,"close":21.75,"high":22.1,"low":21.58,"open":22.02,"volume":34229000},{"timestamp":1277904600,"date":"2010-06-30","index":6129,"close":21.46,"high":21.96,"low":21.39,"open":21.64,"volume":35301600},{"timestamp":1277991000,"date":"2010-07-01","index":6130,"close":21.55,"high":21.68,"low":21.24,"open":21.46,"volume":38318200},{"timestamp":1278077400,"date":"2010-07-02","index":6131,"close":21.83,"high":22.03,"low":21.49,"open":21.71,"volume":31784000},{"timestamp":1278423000,"date":"2010-07-06","index":6132,"close":22.32,"high":22.71,"low":22,"open":22,"volume":39642400},{"timestamp":1278509400,"date":"2010-07-07","index":6133,"close":23.09,"high":23.12,"low":22.6,"open":22.7,"volume":36663500},{"timestamp":1278595800,"date":"2010-07-08","index":6134,"close":23.22,"high":23.34,"low":22.96,"open":23.14,"volume":27335600},{"timestamp":1278682200,"date":"2010-07-09","index":6135,"close":23.37,"high":23.39,"low":23.14,"open":23.25,"volume":16258800},{"timestamp":1278941400,"date":"2010-07-12","index":6136,"close":23.38,"high":23.48,"low":23.11,"open":23.21,"volume":19312200}]},{"date":"2010-03-25","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1268317800,"date":"2010-03-11","index":6052,"close":25.14,"high":25.25,"low":24.8,"open":24.8,"volume":24214600},{"timestamp":1268404200,"date":"2010-03-12","index":6053,"close":25.05,"high":25.19,"low":24.73,"open":25.12,"volume":35344700},{"timestamp":1268659800,"date":"2010-03-15","index":6054,"close":25.28,"high":25.38,"low":24.88,"open":24.92,"volume":22025300},{"timestamp":1268746200,"date":"2010-03-16","index":6055,"close":25.21,"high":25.41,"low":24.9,"open":25.38,"volume":25478300},{"timestamp":1268832600,"date":"2010-03-17","index":6056,"close":25.47,"high":25.7,"low":25.14,"open":25.23,"volume":30309400},{"timestamp":1268919000,"date":"2010-03-18","index":6057,"close":25.38,"high":25.6,"low":25.27,"open":25.43,"volume":29185800},{"timestamp":1269005400,"date":"2010-03-19","index":6058,"close":25.19,"high":25.73,"low":24.95,"open":25.55,"volume":45881000},{"timestamp":1269264600,"date":"2010-03-22","index":6059,"close":25.56,"high":25.7,"low":25.16,"open":25.19,"volume":24945500},{"timestamp":1269351000,"date":"2010-03-23","index":6060,"close":25.99,"high":26,"low":25.54,"open":25.67,"volume":25834200},{"timestamp":1269437400,"date":"2010-03-24","index":6061,"close":25.76,"high":26,"low":25.7,"open":25.98,"volume":28837000},{"timestamp":1269523800,"date":"2010-03-25","index":6062,"close":26.04,"high":26.25,"low":25.72,"open":25.95,"volume":54350900}],"post":[{"timestamp":1269610200,"date":"2010-03-26","index":6063,"close":25.69,"high":26,"low":25.37,"open":25.7,"volume":58562200},{"timestamp":1269869400,"date":"2010-03-29","index":6064,"close":25.57,"high":25.85,"low":25.41,"open":25.65,"volume":28975300},{"timestamp":1269955800,"date":"2010-03-30","index":6065,"close":25.54,"high":25.58,"low":25.22,"open":25.48,"volume":29819400},{"timestamp":1270042200,"date":"2010-03-31","index":6066,"close":25.71,"high":25.79,"low":25.3,"open":25.33,"volume":27196400},{"timestamp":1270128600,"date":"2010-04-01","index":6067,"close":25.46,"high":25.95,"low":25.19,"open":25.78,"volume":26562700},{"timestamp":1270474200,"date":"2010-04-05","index":6068,"close":25.58,"high":25.74,"low":25.35,"open":25.51,"volume":19390200},{"timestamp":1270560600,"date":"2010-04-06","index":6069,"close":25.83,"high":25.94,"low":25.3,"open":25.37,"volume":26937600},{"timestamp":1270647000,"date":"2010-04-07","index":6070,"close":25.91,"high":25.99,"low":25.75,"open":25.76,"volume":29833200},{"timestamp":1270733400,"date":"2010-04-08","index":6071,"close":25.83,"high":26.08,"low":25.72,"open":25.88,"volume":28266100},{"timestamp":1270819800,"date":"2010-04-09","index":6072,"close":26.13,"high":26.14,"low":25.65,"open":25.8,"volume":19663700},{"timestamp":1271079000,"date":"2010-04-12","index":6073,"close":26.2,"high":26.28,"low":25.85,"open":26.06,"volume":24773300}]},{"date":"2009-12-17","estimated":0.36,"reported":0.39,"pre":[{"timestamp":1259850600,"date":"2009-12-03","index":5986,"close":22.64,"high":22.91,"low":22.6,"open":22.66,"volume":22492500},{"timestamp":1259937000,"date":"2009-12-04","index":5987,"close":22.83,"high":23,"low":22.55,"open":22.81,"volume":27814200},{"timestamp":1260196200,"date":"2009-12-07","index":5988,"close":22.48,"high":22.89,"low":22.35,"open":22.72,"volume":24138100},{"timestamp":1260282600,"date":"2009-12-08","index":5989,"close":21.91,"high":22.36,"low":21.89,"open":22.31,"volume":27902700},{"timestamp":1260369000,"date":"2009-12-09","index":5990,"close":21.95,"high":22.02,"low":21.62,"open":21.99,"volume":28550400},{"timestamp":1260455400,"date":"2009-12-10","index":5991,"close":22.59,"high":22.67,"low":22.23,"open":22.33,"volume":34877300},{"timestamp":1260541800,"date":"2009-12-11","index":5992,"close":22.78,"high":22.86,"low":22.49,"open":22.7,"volume":26741900},{"timestamp":1260801000,"date":"2009-12-14","index":5993,"close":23.31,"high":23.44,"low":22.91,"open":22.96,"volume":32293900},{"timestamp":1260887400,"date":"2009-12-15","index":5994,"close":23.16,"high":23.46,"low":23.06,"open":23.11,"volume":24653700},{"timestamp":1260973800,"date":"2009-12-16","index":5995,"close":23.12,"high":23.46,"low":23.08,"open":23.35,"volume":30037100},{"timestamp":1261060200,"date":"2009-12-17","index":5996,"close":22.88,"high":23.19,"low":22.77,"open":23.07,"volume":35972600}],"post":[{"timestamp":1261146600,"date":"2009-12-18","index":5997,"close":24.34,"high":24.74,"low":23.98,"open":24.01,"volume":88246400},{"timestamp":1261405800,"date":"2009-12-21","index":5998,"close":24.43,"high":24.57,"low":24.22,"open":24.39,"volume":26935500},{"timestamp":1261492200,"date":"2009-12-22","index":5999,"close":24.46,"high":24.63,"low":24.24,"open":24.51,"volume":23847200},{"timestamp":1261578600,"date":"2009-12-23","index":6000,"close":24.73,"high":24.75,"low":24.36,"open":24.46,"volume":19257800},{"timestamp":1261665000,"date":"2009-12-24","index":6001,"close":24.95,"high":24.96,"low":24.67,"open":24.72,"volume":7782700},{"timestamp":1262010600,"date":"2009-12-28","index":6002,"close":24.97,"high":24.99,"low":24.72,"open":24.83,"volume":15927500},{"timestamp":1262097000,"date":"2009-12-29","index":6003,"close":25.01,"high":25.11,"low":24.91,"open":25.01,"volume":16214100},{"timestamp":1262183400,"date":"2009-12-30","index":6004,"close":24.93,"high":25.05,"low":24.7,"open":24.92,"volume":18697400},{"timestamp":1262269800,"date":"2009-12-31","index":6005,"close":24.53,"high":24.95,"low":24.48,"open":24.94,"volume":17714100},{"timestamp":1262615400,"date":"2010-01-04","index":6006,"close":24.85,"high":25.19,"low":24.66,"open":24.66,"volume":26795000},{"timestamp":1262701800,"date":"2010-01-05","index":6007,"close":24.82,"high":24.85,"low":24.35,"open":24.72,"volume":28669900}]},{"date":"2009-09-16","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1251811800,"date":"2009-09-01","index":5921,"close":21.94,"high":22.31,"low":21.67,"open":21.77,"volume":34860200},{"timestamp":1251898200,"date":"2009-09-02","index":5922,"close":21.77,"high":22.03,"low":21.68,"open":21.83,"volume":21034500},{"timestamp":1251984600,"date":"2009-09-03","index":5923,"close":21.56,"high":21.6,"low":21.22,"open":21.57,"volume":28597100},{"timestamp":1252071000,"date":"2009-09-04","index":5924,"close":21.97,"high":22.1,"low":21.54,"open":21.57,"volume":17831800},{"timestamp":1252416600,"date":"2009-09-08","index":5925,"close":21.88,"high":22.12,"low":21.77,"open":22.12,"volume":24532500},{"timestamp":1252503000,"date":"2009-09-09","index":5926,"close":22.52,"high":22.58,"low":21.88,"open":21.97,"volume":31035100},{"timestamp":1252589400,"date":"2009-09-10","index":5927,"close":22.76,"high":22.8,"low":22.46,"open":22.57,"volume":23557100},{"timestamp":1252675800,"date":"2009-09-11","index":5928,"close":22.86,"high":22.95,"low":22.67,"open":22.82,"volume":22601200},{"timestamp":1252935000,"date":"2009-09-14","index":5929,"close":22.72,"high":22.93,"low":22.6,"open":22.78,"volume":24067800},{"timestamp":1253021400,"date":"2009-09-15","index":5930,"close":22.66,"high":22.88,"low":22.6,"open":22.73,"volume":24791100},{"timestamp":1253107800,"date":"2009-09-16","index":5931,"close":22.13,"high":22.61,"low":21.98,"open":22.6,"volume":86377100}],"post":[{"timestamp":1253194200,"date":"2009-09-17","index":5932,"close":21.52,"high":21.76,"low":21.32,"open":21.42,"volume":92155400},{"timestamp":1253280600,"date":"2009-09-18","index":5933,"close":21.62,"high":21.87,"low":21.57,"open":21.72,"volume":70094400},{"timestamp":1253539800,"date":"2009-09-21","index":5934,"close":21.57,"high":21.82,"low":21.5,"open":21.56,"volume":25487400},{"timestamp":1253626200,"date":"2009-09-22","index":5935,"close":21.41,"high":21.71,"low":21.35,"open":21.59,"volume":34159300},{"timestamp":1253712600,"date":"2009-09-23","index":5936,"close":21.13,"high":21.47,"low":21.05,"open":21.47,"volume":40677800},{"timestamp":1253799000,"date":"2009-09-24","index":5937,"close":21.17,"high":21.35,"low":21.06,"open":21.16,"volume":28392800},{"timestamp":1253885400,"date":"2009-09-25","index":5938,"close":20.86,"high":21.2,"low":20.83,"open":21.1,"volume":35144400},{"timestamp":1254144600,"date":"2009-09-28","index":5939,"close":21.17,"high":21.34,"low":20.83,"open":20.87,"volume":28379500},{"timestamp":1254231000,"date":"2009-09-29","index":5940,"close":21.12,"high":21.38,"low":21.1,"open":21.12,"volume":23280900},{"timestamp":1254317400,"date":"2009-09-30","index":5941,"close":20.84,"high":21.2,"low":20.65,"open":21.17,"volume":44303900},{"timestamp":1254403800,"date":"2009-10-01","index":5942,"close":20.36,"high":20.75,"low":20.1,"open":20.73,"volume":45924800}]},{"date":"2009-06-23","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1244554200,"date":"2009-06-09","index":5862,"close":20.99,"high":21.2,"low":20.83,"open":20.95,"volume":23790000},{"timestamp":1244640600,"date":"2009-06-10","index":5863,"close":20.74,"high":21.19,"low":20.43,"open":21.06,"volume":33270900},{"timestamp":1244727000,"date":"2009-06-11","index":5864,"close":20.94,"high":21.2,"low":20.66,"open":20.66,"volume":26073600},{"timestamp":1244813400,"date":"2009-06-12","index":5865,"close":20.85,"high":21,"low":19.47,"open":20.85,"volume":23154700},{"timestamp":1245072600,"date":"2009-06-15","index":5866,"close":20.22,"high":20.65,"low":20,"open":20.64,"volume":40579100},{"timestamp":1245159000,"date":"2009-06-16","index":5867,"close":19.69,"high":20.27,"low":19.68,"open":20.18,"volume":41410900},{"timestamp":1245245400,"date":"2009-06-17","index":5868,"close":19.94,"high":20.17,"low":19.7,"open":19.72,"volume":33324200},{"timestamp":1245331800,"date":"2009-06-18","index":5869,"close":20.25,"high":20.46,"low":19.98,"open":20.17,"volume":34591500},{"timestamp":1245418200,"date":"2009-06-19","index":5870,"close":20.66,"high":20.92,"low":20.37,"open":20.42,"volume":51092900},{"timestamp":1245677400,"date":"2009-06-22","index":5871,"close":19.97,"high":20.75,"low":19.93,"open":20.42,"volume":38852500},{"timestamp":1245763800,"date":"2009-06-23","index":5872,"close":19.87,"high":20.21,"low":19.73,"open":20.21,"volume":39341200}],"post":[{"timestamp":1245850200,"date":"2009-06-24","index":5873,"close":21.26,"high":21.75,"low":20.78,"open":20.86,"volume":99417800},{"timestamp":1245936600,"date":"2009-06-25","index":5874,"close":21.63,"high":21.71,"low":21.13,"open":21.25,"volume":49521000},{"timestamp":1246023000,"date":"2009-06-26","index":5875,"close":21.24,"high":21.54,"low":21.15,"open":21.54,"volume":37033500},{"timestamp":1246282200,"date":"2009-06-29","index":5876,"close":21.5,"high":21.71,"low":21.22,"open":21.34,"volume":28022200},{"timestamp":1246368600,"date":"2009-06-30","index":5877,"close":21.42,"high":21.75,"low":21.28,"open":21.5,"volume":32109600},{"timestamp":1246455000,"date":"2009-07-01","index":5878,"close":21.74,"high":22,"low":21.62,"open":21.63,"volume":28169700},{"timestamp":1246541400,"date":"2009-07-02","index":5879,"close":21.04,"high":21.34,"low":20.86,"open":21.33,"volume":27417800},{"timestamp":1246887000,"date":"2009-07-06","index":5880,"close":20.67,"high":21.04,"low":20.5,"open":20.92,"volume":37209100},{"timestamp":1246973400,"date":"2009-07-07","index":5881,"close":20.18,"high":20.78,"low":20.12,"open":20.67,"volume":35542700},{"timestamp":1247059800,"date":"2009-07-08","index":5882,"close":20.57,"high":20.79,"low":19.79,"open":20.21,"volume":55776800},{"timestamp":1247146200,"date":"2009-07-09","index":5883,"close":20.32,"high":20.77,"low":20.18,"open":20.54,"volume":31907000}]},{"date":"2009-03-18","estimated":0.32,"reported":0.35,"pre":[{"timestamp":1236177000,"date":"2009-03-04","index":5795,"close":14.96,"high":15.48,"low":14.85,"open":15.4,"volume":71256500},{"timestamp":1236263400,"date":"2009-03-05","index":5796,"close":14.53,"high":15.28,"low":14.52,"open":14.94,"volume":67101400},{"timestamp":1236349800,"date":"2009-03-06","index":5797,"close":14.47,"high":14.86,"low":14.14,"open":14.6,"volume":52932400},{"timestamp":1236605400,"date":"2009-03-09","index":5798,"close":13.85,"high":14.7,"low":13.8,"open":14.31,"volume":60034700},{"timestamp":1236691800,"date":"2009-03-10","index":5799,"close":15.09,"high":15.19,"low":14,"open":14.17,"volume":58945900},{"timestamp":1236778200,"date":"2009-03-11","index":5800,"close":15.34,"high":15.46,"low":14.73,"open":15.28,"volume":46562000},{"timestamp":1236864600,"date":"2009-03-12","index":5801,"close":15.63,"high":15.68,"low":15.08,"open":15.35,"volume":27419900},{"timestamp":1236951000,"date":"2009-03-13","index":5802,"close":15.56,"high":15.7,"low":15.28,"open":15.65,"volume":30867300},{"timestamp":1237210200,"date":"2009-03-16","index":5803,"close":14.9,"high":15.8,"low":14.83,"open":15.54,"volume":39883700},{"timestamp":1237296600,"date":"2009-03-17","index":5804,"close":15.4,"high":15.6,"low":14.65,"open":14.93,"volume":52106400},{"timestamp":1237383000,"date":"2009-03-18","index":5805,"close":15.83,"high":16.09,"low":15.07,"open":15.15,"volume":58521300}],"post":[{"timestamp":1237469400,"date":"2009-03-19","index":5806,"close":17.37,"high":18.09,"low":17.35,"open":17.56,"volume":112624400},{"timestamp":1237555800,"date":"2009-03-20","index":5807,"close":17.1,"high":17.71,"low":17,"open":17.5,"volume":75071700},{"timestamp":1237815000,"date":"2009-03-23","index":5808,"close":18.25,"high":18.25,"low":17.26,"open":17.34,"volume":46048300},{"timestamp":1237901400,"date":"2009-03-24","index":5809,"close":17.91,"high":18.22,"low":17.7,"open":17.9,"volume":32228100},{"timestamp":1237987800,"date":"2009-03-25","index":5810,"close":18.09,"high":18.34,"low":17.7,"open":18.03,"volume":34714200},{"timestamp":1238074200,"date":"2009-03-26","index":5811,"close":18.68,"high":18.68,"low":18.18,"open":18.25,"volume":34216000},{"timestamp":1238160600,"date":"2009-03-27","index":5812,"close":18.01,"high":18.45,"low":17.93,"open":18.45,"volume":34232800},{"timestamp":1238419800,"date":"2009-03-30","index":5813,"close":17.66,"high":17.7,"low":17.25,"open":17.66,"volume":33143900},{"timestamp":1238506200,"date":"2009-03-31","index":5814,"close":18.07,"high":18.39,"low":17.82,"open":17.93,"volume":34583400},{"timestamp":1238592600,"date":"2009-04-01","index":5815,"close":18.58,"high":18.68,"low":17.73,"open":17.86,"volume":37135900},{"timestamp":1238679000,"date":"2009-04-02","index":5816,"close":18.82,"high":19.3,"low":18.65,"open":18.93,"volume":46061500}]},{"date":"2008-12-18","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1228401000,"date":"2008-12-04","index":5735,"close":15.44,"high":15.99,"low":15.2,"open":15.82,"volume":48105900},{"timestamp":1228487400,"date":"2008-12-05","index":5736,"close":16.32,"high":16.4,"low":15.17,"open":15.23,"volume":57184100},{"timestamp":1228746600,"date":"2008-12-08","index":5737,"close":17.04,"high":17.32,"low":16.35,"open":16.51,"volume":49736700},{"timestamp":1228833000,"date":"2008-12-09","index":5738,"close":16.94,"high":17.67,"low":16.6,"open":16.74,"volume":44413400},{"timestamp":1228919400,"date":"2008-12-10","index":5739,"close":17.39,"high":17.59,"low":16.89,"open":17.14,"volume":36795000},{"timestamp":1229005800,"date":"2008-12-11","index":5740,"close":16.46,"high":17.29,"low":16.4,"open":17.29,"volume":36833500},{"timestamp":1229092200,"date":"2008-12-12","index":5741,"close":16.84,"high":16.94,"low":16.07,"open":16.11,"volume":33021700},{"timestamp":1229351400,"date":"2008-12-15","index":5742,"close":16.45,"high":16.64,"low":16.13,"open":16.4,"volume":37179300},{"timestamp":1229437800,"date":"2008-12-16","index":5743,"close":17.27,"high":17.4,"low":16.51,"open":16.61,"volume":57317700},{"timestamp":1229524200,"date":"2008-12-17","index":5744,"close":16.74,"high":17.04,"low":16.68,"open":16.97,"volume":38961500},{"timestamp":1229610600,"date":"2008-12-18","index":5745,"close":16.61,"high":16.97,"low":16.34,"open":16.83,"volume":45269900}],"post":[{"timestamp":1229697000,"date":"2008-12-19","index":5746,"close":17.78,"high":18.16,"low":16.61,"open":17.44,"volume":90125800},{"timestamp":1229956200,"date":"2008-12-22","index":5747,"close":17.52,"high":17.79,"low":17.17,"open":17.79,"volume":32738500},{"timestamp":1230042600,"date":"2008-12-23","index":5748,"close":17.3,"high":17.76,"low":17.08,"open":17.53,"volume":26611800},{"timestamp":1230129000,"date":"2008-12-24","index":5749,"close":17.32,"high":17.45,"low":17.18,"open":17.35,"volume":8337100},{"timestamp":1230301800,"date":"2008-12-26","index":5750,"close":17.43,"high":17.46,"low":17.26,"open":17.4,"volume":9496000},{"timestamp":1230561000,"date":"2008-12-29","index":5751,"close":17.22,"high":17.4,"low":17.02,"open":17.32,"volume":21226900},{"timestamp":1230647400,"date":"2008-12-30","index":5752,"close":17.83,"high":17.86,"low":17.25,"open":17.35,"volume":24498300},{"timestamp":1230733800,"date":"2008-12-31","index":5753,"close":17.73,"high":17.99,"low":17.68,"open":17.81,"volume":23404500},{"timestamp":1230906600,"date":"2009-01-02","index":5754,"close":18.41,"high":18.48,"low":17.62,"open":17.64,"volume":27833600},{"timestamp":1231165800,"date":"2009-01-05","index":5755,"close":18.09,"high":18.25,"low":17.86,"open":18.19,"volume":28309400},{"timestamp":1231252200,"date":"2009-01-06","index":5756,"close":18.39,"high":18.7,"low":18.03,"open":18.17,"volume":29856600}]},{"date":"2008-09-18","estimated":0.27,"reported":0.29,"pre":[{"timestamp":1220535000,"date":"2008-09-04","index":5671,"close":19.93,"high":20.89,"low":19.92,"open":20.84,"volume":80189500},{"timestamp":1220621400,"date":"2008-09-05","index":5672,"close":20.07,"high":20.32,"low":19.7,"open":19.72,"volume":47196900},{"timestamp":1220880600,"date":"2008-09-08","index":5673,"close":19.26,"high":20.65,"low":18.94,"open":20.37,"volume":93829900},{"timestamp":1220967000,"date":"2008-09-09","index":5674,"close":19.17,"high":19.85,"low":19.02,"open":19.4,"volume":62465800},{"timestamp":1221053400,"date":"2008-09-10","index":5675,"close":19.16,"high":19.4,"low":19.03,"open":19.35,"volume":52165600},{"timestamp":1221139800,"date":"2008-09-11","index":5676,"close":19.35,"high":19.4,"low":18.89,"open":19.03,"volume":49981500},{"timestamp":1221226200,"date":"2008-09-12","index":5677,"close":19.61,"high":19.67,"low":19.04,"open":19.22,"volume":39169200},{"timestamp":1221485400,"date":"2008-09-15","index":5678,"close":19.01,"high":19.49,"low":18.92,"open":19.05,"volume":41749400},{"timestamp":1221571800,"date":"2008-09-16","index":5679,"close":18.96,"high":19.05,"low":18.4,"open":18.6,"volume":61197300},{"timestamp":1221658200,"date":"2008-09-17","index":5680,"close":18.1,"high":18.82,"low":18.07,"open":18.69,"volume":50033700},{"timestamp":1221744600,"date":"2008-09-18","index":5681,"close":18.75,"high":18.95,"low":17.84,"open":18.37,"volume":76944900}],"post":[{"timestamp":1221831000,"date":"2008-09-19","index":5682,"close":20.07,"high":21,"low":15,"open":20.99,"volume":76248200},{"timestamp":1222090200,"date":"2008-09-22","index":5683,"close":19.75,"high":20.76,"low":19.6,"open":19.98,"volume":39592900},{"timestamp":1222176600,"date":"2008-09-23","index":5684,"close":19.69,"high":20.55,"low":19.64,"open":19.82,"volume":42062600},{"timestamp":1222263000,"date":"2008-09-24","index":5685,"close":19.95,"high":20.5,"low":19.77,"open":19.9,"volume":32234300},{"timestamp":1222349400,"date":"2008-09-25","index":5686,"close":20.47,"high":20.82,"low":20.21,"open":20.34,"volume":40432400},{"timestamp":1222435800,"date":"2008-09-26","index":5687,"close":20.62,"high":20.85,"low":19.98,"open":19.99,"volume":39221800},{"timestamp":1222695000,"date":"2008-09-29","index":5688,"close":18.77,"high":20.53,"low":18,"open":20.34,"volume":59105400},{"timestamp":1222781400,"date":"2008-09-30","index":5689,"close":20.31,"high":20.41,"low":19.1,"open":19.11,"volume":51036400},{"timestamp":1222867800,"date":"2008-10-01","index":5690,"close":19.86,"high":20.19,"low":19.55,"open":20.19,"volume":35077900},{"timestamp":1222954200,"date":"2008-10-02","index":5691,"close":19.49,"high":19.99,"low":19.36,"open":19.84,"volume":43966500},{"timestamp":1223040600,"date":"2008-10-03","index":5692,"close":19.48,"high":20.54,"low":19.48,"open":19.67,"volume":53659800}]},{"date":"2008-06-25","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1213191000,"date":"2008-06-11","index":5612,"close":22.07,"high":22.78,"low":22.05,"open":22.56,"volume":28994300},{"timestamp":1213277400,"date":"2008-06-12","index":5613,"close":21.86,"high":22.26,"low":21.73,"open":22.13,"volume":35103700},{"timestamp":1213363800,"date":"2008-06-13","index":5614,"close":22.63,"high":22.66,"low":21.95,"open":22.09,"volume":31789500},{"timestamp":1213623000,"date":"2008-06-16","index":5615,"close":22.94,"high":23,"low":22.33,"open":22.49,"volume":32562000},{"timestamp":1213709400,"date":"2008-06-17","index":5616,"close":22.53,"high":23.02,"low":22.5,"open":23.02,"volume":27281700},{"timestamp":1213795800,"date":"2008-06-18","index":5617,"close":22.44,"high":22.67,"low":22.22,"open":22.35,"volume":23148400},{"timestamp":1213882200,"date":"2008-06-19","index":5618,"close":22.7,"high":23,"low":22.27,"open":22.33,"volume":41127200},{"timestamp":1213968600,"date":"2008-06-20","index":5619,"close":22.1,"high":22.68,"low":21.91,"open":22.64,"volume":52614700},{"timestamp":1214227800,"date":"2008-06-23","index":5620,"close":22.08,"high":22.41,"low":21.83,"open":22.31,"volume":32593700},{"timestamp":1214314200,"date":"2008-06-24","index":5621,"close":22.23,"high":22.44,"low":21.82,"open":21.94,"volume":28450200},{"timestamp":1214400600,"date":"2008-06-25","index":5622,"close":22.55,"high":22.85,"low":22.19,"open":22.41,"volume":61229800}],"post":[{"timestamp":1214487000,"date":"2008-06-26","index":5623,"close":21.42,"high":22.22,"low":21.42,"open":21.68,"volume":70022700},{"timestamp":1214573400,"date":"2008-06-27","index":5624,"close":21.29,"high":21.71,"low":20.97,"open":21.39,"volume":40295600},{"timestamp":1214832600,"date":"2008-06-30","index":5625,"close":21,"high":21.35,"low":21,"open":21.08,"volume":36317800},{"timestamp":1214919000,"date":"2008-07-01","index":5626,"close":21.31,"high":21.34,"low":20.65,"open":20.79,"volume":47419800},{"timestamp":1215005400,"date":"2008-07-02","index":5627,"close":20.82,"high":21.4,"low":20.8,"open":21.27,"volume":32334200},{"timestamp":1215091800,"date":"2008-07-03","index":5628,"close":20.73,"high":21.19,"low":20.69,"open":21.04,"volume":21598100},{"timestamp":1215437400,"date":"2008-07-07","index":5629,"close":21.09,"high":21.33,"low":20.61,"open":20.78,"volume":34574700},{"timestamp":1215523800,"date":"2008-07-08","index":5630,"close":21.58,"high":21.6,"low":20.97,"open":21.09,"volume":38512800},{"timestamp":1215610200,"date":"2008-07-09","index":5631,"close":21.11,"high":21.61,"low":21.07,"open":21.48,"volume":41640900},{"timestamp":1215696600,"date":"2008-07-10","index":5632,"close":21.29,"high":21.42,"low":20.93,"open":21.17,"volume":31664300},{"timestamp":1215783000,"date":"2008-07-11","index":5633,"close":20.96,"high":21.25,"low":20.7,"open":21.07,"volume":36881300}]},{"date":"2008-03-26","estimated":0.3,"reported":0.3,"pre":[{"timestamp":1205242200,"date":"2008-03-11","index":5548,"close":19.51,"high":19.95,"low":19.1,"open":19.65,"volume":48217800},{"timestamp":1205328600,"date":"2008-03-12","index":5549,"close":19.68,"high":20.17,"low":19.43,"open":19.58,"volume":48200300},{"timestamp":1205415000,"date":"2008-03-13","index":5550,"close":19.84,"high":19.99,"low":19.36,"open":19.57,"volume":43684900},{"timestamp":1205501400,"date":"2008-03-14","index":5551,"close":19.52,"high":20.05,"low":19.27,"open":20.01,"volume":43595500},{"timestamp":1205760600,"date":"2008-03-17","index":5552,"close":19.28,"high":19.49,"low":18.93,"open":18.93,"volume":41039200},{"timestamp":1205847000,"date":"2008-03-18","index":5553,"close":20.02,"high":20.05,"low":19.39,"open":19.64,"volume":38445300},{"timestamp":1205933400,"date":"2008-03-19","index":5554,"close":19.56,"high":20.49,"low":19.55,"open":20.26,"volume":43142100},{"timestamp":1206019800,"date":"2008-03-20","index":5555,"close":20.08,"high":20.17,"low":19.56,"open":19.86,"volume":45441300},{"timestamp":1206365400,"date":"2008-03-24","index":5556,"close":20.77,"high":20.91,"low":20.37,"open":20.42,"volume":34487700},{"timestamp":1206451800,"date":"2008-03-25","index":5557,"close":21.08,"high":21.16,"low":20.72,"open":21.03,"volume":43212600},{"timestamp":1206538200,"date":"2008-03-26","index":5558,"close":20.94,"high":21.3,"low":20.63,"open":21.29,"volume":85438700}],"post":[{"timestamp":1206624600,"date":"2008-03-27","index":5559,"close":19.43,"high":19.7,"low":19.25,"open":19.45,"volume":117082800},{"timestamp":1206711000,"date":"2008-03-28","index":5560,"close":19.37,"high":19.86,"low":19.32,"open":19.55,"volume":38130200},{"timestamp":1206970200,"date":"2008-03-31","index":5561,"close":19.56,"high":19.63,"low":19.39,"open":19.48,"volume":32073900},{"timestamp":1207056600,"date":"2008-04-01","index":5562,"close":20.41,"high":20.42,"low":19.72,"open":19.91,"volume":44724400},{"timestamp":1207143000,"date":"2008-04-02","index":5563,"close":20.49,"high":20.76,"low":20.26,"open":20.41,"volume":32243000},{"timestamp":1207229400,"date":"2008-04-03","index":5564,"close":20.68,"high":20.7,"low":20.27,"open":20.4,"volume":36848900},{"timestamp":1207315800,"date":"2008-04-04","index":5565,"close":20.35,"high":20.69,"low":20.31,"open":20.61,"volume":53991200},{"timestamp":1207575000,"date":"2008-04-07","index":5566,"close":20.23,"high":20.56,"low":20.2,"open":20.45,"volume":24030900},{"timestamp":1207661400,"date":"2008-04-08","index":5567,"close":19.92,"high":20.15,"low":19.84,"open":20.03,"volume":35278100},{"timestamp":1207747800,"date":"2008-04-09","index":5568,"close":20.22,"high":20.26,"low":19.87,"open":19.92,"volume":31565400},{"timestamp":1207834200,"date":"2008-04-10","index":5569,"close":20.45,"high":20.8,"low":20.16,"open":20.19,"volume":49075300}]},{"date":"2007-12-19","estimated":0.27,"reported":0.31,"pre":[{"timestamp":1196865000,"date":"2007-12-05","index":5483,"close":21.22,"high":21.46,"low":20.19,"open":20.22,"volume":56410100},{"timestamp":1196951400,"date":"2007-12-06","index":5484,"close":21.42,"high":21.45,"low":20.94,"open":21.1,"volume":29484300},{"timestamp":1197037800,"date":"2007-12-07","index":5485,"close":21.14,"high":21.54,"low":21.06,"open":21.5,"volume":24556300},{"timestamp":1197297000,"date":"2007-12-10","index":5486,"close":21.64,"high":21.69,"low":21.23,"open":21.29,"volume":25332600},{"timestamp":1197383400,"date":"2007-12-11","index":5487,"close":21.07,"high":21.7,"low":21.01,"open":21.7,"volume":30365600},{"timestamp":1197469800,"date":"2007-12-12","index":5488,"close":21.37,"high":21.81,"low":21.06,"open":21.41,"volume":39807900},{"timestamp":1197556200,"date":"2007-12-13","index":5489,"close":21.61,"high":21.77,"low":21.26,"open":21.34,"volume":30334600},{"timestamp":1197642600,"date":"2007-12-14","index":5490,"close":21.2,"high":21.44,"low":21.12,"open":21.36,"volume":26260100},{"timestamp":1197901800,"date":"2007-12-17","index":5491,"close":20.94,"high":21.16,"low":20.82,"open":21.15,"volume":36971900},{"timestamp":1197988200,"date":"2007-12-18","index":5492,"close":21.25,"high":21.26,"low":20.62,"open":21.09,"volume":38884600},{"timestamp":1198074600,"date":"2007-12-19","index":5493,"close":20.76,"high":21.4,"low":20.56,"open":21.33,"volume":68576400}],"post":[{"timestamp":1198161000,"date":"2007-12-20","index":5494,"close":22.1,"high":22.5,"low":22.04,"open":22.43,"volume":78506700},{"timestamp":1198247400,"date":"2007-12-21","index":5495,"close":22.71,"high":22.76,"low":22.25,"open":22.3,"volume":58166900},{"timestamp":1198506600,"date":"2007-12-24","index":5496,"close":22.76,"high":22.8,"low":22.42,"open":22.64,"volume":15394700},{"timestamp":1198679400,"date":"2007-12-26","index":5497,"close":23,"high":23,"low":22.55,"open":22.56,"volume":24286900},{"timestamp":1198765800,"date":"2007-12-27","index":5498,"close":23.04,"high":23.31,"low":22.91,"open":23.05,"volume":34093100},{"timestamp":1198852200,"date":"2007-12-28","index":5499,"close":22.97,"high":23.29,"low":22.9,"open":23.11,"volume":21955900},{"timestamp":1199111400,"date":"2007-12-31","index":5500,"close":22.58,"high":22.96,"low":22.5,"open":22.69,"volume":20004400},{"timestamp":1199284200,"date":"2008-01-02","index":5501,"close":22.49,"high":22.82,"low":22.38,"open":22.55,"volume":42775700},{"timestamp":1199370600,"date":"2008-01-03","index":5502,"close":23.11,"high":23.11,"low":22.43,"open":22.43,"volume":42045400},{"timestamp":1199457000,"date":"2008-01-04","index":5503,"close":22.03,"high":22.88,"low":21.79,"open":22.77,"volume":44738600},{"timestamp":1199716200,"date":"2008-01-07","index":5504,"close":22.25,"high":22.48,"low":21.79,"open":21.96,"volume":40045600}]},{"date":"2007-09-20","estimated":0.21,"reported":0.22,"pre":[{"timestamp":1189085400,"date":"2007-09-06","index":5420,"close":20.54,"high":20.74,"low":20.33,"open":20.72,"volume":26360100},{"timestamp":1189171800,"date":"2007-09-07","index":5421,"close":20.16,"high":20.4,"low":19.97,"open":20.22,"volume":29191800},{"timestamp":1189431000,"date":"2007-09-10","index":5422,"close":20.17,"high":20.46,"low":19.98,"open":20.34,"volume":25314200},{"timestamp":1189517400,"date":"2007-09-11","index":5423,"close":20.46,"high":20.52,"low":20.15,"open":20.23,"volume":20869100},{"timestamp":1189603800,"date":"2007-09-12","index":5424,"close":20.54,"high":20.62,"low":20.3,"open":20.35,"volume":30815500},{"timestamp":1189690200,"date":"2007-09-13","index":5425,"close":20.45,"high":20.7,"low":20.34,"open":20.7,"volume":24506800},{"timestamp":1189776600,"date":"2007-09-14","index":5426,"close":20.07,"high":20.42,"low":20.01,"open":20.39,"volume":35461300},{"timestamp":1190035800,"date":"2007-09-17","index":5427,"close":20.02,"high":20.23,"low":19.88,"open":19.96,"volume":23329200},{"timestamp":1190122200,"date":"2007-09-18","index":5428,"close":20.73,"high":20.73,"low":20.05,"open":20.08,"volume":28759700},{"timestamp":1190208600,"date":"2007-09-19","index":5429,"close":20.84,"high":21.13,"low":20.61,"open":20.94,"volume":46209900},{"timestamp":1190295000,"date":"2007-09-20","index":5430,"close":21.04,"high":21.31,"low":20.63,"open":20.82,"volume":56499400}],"post":[{"timestamp":1190381400,"date":"2007-09-21","index":5431,"close":21.98,"high":22.17,"low":21.04,"open":21.57,"volume":95941900},{"timestamp":1190640600,"date":"2007-09-24","index":5432,"close":21.79,"high":22.12,"low":21.55,"open":22,"volume":37448700},{"timestamp":1190727000,"date":"2007-09-25","index":5433,"close":21.94,"high":21.98,"low":21.5,"open":21.62,"volume":30826800},{"timestamp":1190813400,"date":"2007-09-26","index":5434,"close":21.77,"high":22.02,"low":21.5,"open":22.01,"volume":32477400},{"timestamp":1190899800,"date":"2007-09-27","index":5435,"close":21.63,"high":21.88,"low":21.53,"open":21.84,"volume":21078400},{"timestamp":1190986200,"date":"2007-09-28","index":5436,"close":21.65,"high":21.83,"low":21.56,"open":21.66,"volume":20381400},{"timestamp":1191245400,"date":"2007-10-01","index":5437,"close":21.97,"high":21.99,"low":21.61,"open":21.64,"volume":23641200},{"timestamp":1191331800,"date":"2007-10-02","index":5438,"close":21.85,"high":21.98,"low":21.71,"open":21.98,"volume":24202300},{"timestamp":1191418200,"date":"2007-10-03","index":5439,"close":21.57,"high":21.88,"low":21.45,"open":21.79,"volume":25149500},{"timestamp":1191504600,"date":"2007-10-04","index":5440,"close":21.76,"high":21.79,"low":21.51,"open":21.65,"volume":18636800},{"timestamp":1191591000,"date":"2007-10-05","index":5441,"close":22.18,"high":22.32,"low":21.81,"open":21.86,"volume":31341400}]},{"date":"2007-06-26","estimated":0.35,"reported":0.37,"pre":[{"timestamp":1181655000,"date":"2007-06-12","index":5360,"close":18.84,"high":19.37,"low":18.81,"open":19.21,"volume":33775600},{"timestamp":1181741400,"date":"2007-06-13","index":5361,"close":19.3,"high":19.3,"low":18.72,"open":18.87,"volume":29790400},{"timestamp":1181827800,"date":"2007-06-14","index":5362,"close":19.64,"high":19.69,"low":19.49,"open":19.55,"volume":41226700},{"timestamp":1181914200,"date":"2007-06-15","index":5363,"close":19.86,"high":19.95,"low":19.75,"open":19.91,"volume":40671500},{"timestamp":1182173400,"date":"2007-06-18","index":5364,"close":19.79,"high":19.94,"low":19.62,"open":19.92,"volume":36639100},{"timestamp":1182259800,"date":"2007-06-19","index":5365,"close":19.88,"high":19.94,"low":19.63,"open":19.79,"volume":24366900},{"timestamp":1182346200,"date":"2007-06-20","index":5366,"close":19.53,"high":19.96,"low":19.52,"open":19.96,"volume":34945000},{"timestamp":1182432600,"date":"2007-06-21","index":5367,"close":19.68,"high":19.73,"low":19.46,"open":19.57,"volume":27977300},{"timestamp":1182519000,"date":"2007-06-22","index":5368,"close":19.39,"high":19.65,"low":19.39,"open":19.6,"volume":39685600},{"timestamp":1182778200,"date":"2007-06-25","index":5369,"close":19.48,"high":19.66,"low":19.21,"open":19.45,"volume":28377000},{"timestamp":1182864600,"date":"2007-06-26","index":5370,"close":19.16,"high":19.68,"low":19.02,"open":19.62,"volume":49101000}],"post":[{"timestamp":1182951000,"date":"2007-06-27","index":5371,"close":19.69,"high":19.77,"low":19.27,"open":19.32,"volume":76122400},{"timestamp":1183037400,"date":"2007-06-28","index":5372,"close":19.85,"high":20.06,"low":19.61,"open":19.62,"volume":46529500},{"timestamp":1183123800,"date":"2007-06-29","index":5373,"close":19.71,"high":20.02,"low":19.54,"open":19.95,"volume":31480800},{"timestamp":1183383000,"date":"2007-07-02","index":5374,"close":19.92,"high":19.99,"low":19.72,"open":19.88,"volume":23759900},{"timestamp":1183469400,"date":"2007-07-03","index":5375,"close":20.07,"high":20.07,"low":19.9,"open":19.97,"volume":18749800},{"timestamp":1183642200,"date":"2007-07-05","index":5376,"close":20.49,"high":20.5,"low":19.96,"open":20.06,"volume":36504600},{"timestamp":1183728600,"date":"2007-07-06","index":5377,"close":20.4,"high":20.49,"low":20.25,"open":20.45,"volume":26765700},{"timestamp":1183987800,"date":"2007-07-09","index":5378,"close":20.16,"high":20.24,"low":20.07,"open":20.24,"volume":27335100},{"timestamp":1184074200,"date":"2007-07-10","index":5379,"close":19.72,"high":20.15,"low":19.7,"open":20.01,"volume":29259100},{"timestamp":1184160600,"date":"2007-07-11","index":5380,"close":19.98,"high":20,"low":19.72,"open":19.77,"volume":29842800},{"timestamp":1184247000,"date":"2007-07-12","index":5381,"close":20.5,"high":20.51,"low":19.97,"open":20.05,"volume":36005900}]},{"date":"2007-03-20","estimated":0.23,"reported":0.25,"pre":[{"timestamp":1173191400,"date":"2007-03-06","index":5292,"close":16.88,"high":16.92,"low":16.49,"open":16.52,"volume":38263800},{"timestamp":1173277800,"date":"2007-03-07","index":5293,"close":16.49,"high":16.85,"low":16.46,"open":16.77,"volume":30652900},{"timestamp":1173364200,"date":"2007-03-08","index":5294,"close":16.69,"high":16.92,"low":16.63,"open":16.7,"volume":30462200},{"timestamp":1173450600,"date":"2007-03-09","index":5295,"close":16.63,"high":16.95,"low":16.57,"open":16.81,"volume":24208200},{"timestamp":1173706200,"date":"2007-03-12","index":5296,"close":17.07,"high":17.09,"low":16.6,"open":16.61,"volume":30612500},{"timestamp":1173792600,"date":"2007-03-13","index":5297,"close":16.65,"high":17.21,"low":16.65,"open":16.93,"volume":31390600},{"timestamp":1173879000,"date":"2007-03-14","index":5298,"close":16.88,"high":16.94,"low":16.66,"open":16.74,"volume":33735600},{"timestamp":1173965400,"date":"2007-03-15","index":5299,"close":16.72,"high":16.94,"low":16.65,"open":16.85,"volume":24015100},{"timestamp":1174051800,"date":"2007-03-16","index":5300,"close":16.7,"high":16.85,"low":16.62,"open":16.71,"volume":34226000},{"timestamp":1174311000,"date":"2007-03-19","index":5301,"close":17.18,"high":17.23,"low":16.83,"open":16.83,"volume":29509600},{"timestamp":1174397400,"date":"2007-03-20","index":5302,"close":17.55,"high":17.7,"low":17.14,"open":17.25,"volume":65763900}],"post":[{"timestamp":1174483800,"date":"2007-03-21","index":5303,"close":18.17,"high":18.39,"low":17.78,"open":18.31,"volume":95212000},{"timestamp":1174570200,"date":"2007-03-22","index":5304,"close":18.49,"high":18.55,"low":17.95,"open":18.01,"volume":49522300},{"timestamp":1174656600,"date":"2007-03-23","index":5305,"close":18.24,"high":18.59,"low":18.18,"open":18.46,"volume":34168200},{"timestamp":1174915800,"date":"2007-03-26","index":5306,"close":18.39,"high":18.43,"low":18.02,"open":18.22,"volume":50457200},{"timestamp":1175002200,"date":"2007-03-27","index":5307,"close":18.49,"high":18.5,"low":18.35,"open":18.35,"volume":33079800},{"timestamp":1175088600,"date":"2007-03-28","index":5308,"close":18.17,"high":18.5,"low":18.15,"open":18.34,"volume":33674900},{"timestamp":1175175000,"date":"2007-03-29","index":5309,"close":18.16,"high":18.33,"low":17.95,"open":18.33,"volume":28826400},{"timestamp":1175261400,"date":"2007-03-30","index":5310,"close":18.13,"high":18.27,"low":17.89,"open":18.18,"volume":20829000},{"timestamp":1175520600,"date":"2007-04-02","index":5311,"close":18.14,"high":18.18,"low":17.99,"open":18.08,"volume":20713000},{"timestamp":1175607000,"date":"2007-04-03","index":5312,"close":18.36,"high":18.47,"low":18.17,"open":18.23,"volume":32084400},{"timestamp":1175693400,"date":"2007-04-04","index":5313,"close":18.56,"high":18.57,"low":18.33,"open":18.35,"volume":23413200}]},{"date":"2006-12-18","estimated":0.22,"reported":0.22,"pre":[{"timestamp":1165242600,"date":"2006-12-04","index":5231,"close":19.28,"high":19.34,"low":18.75,"open":18.88,"volume":47472800},{"timestamp":1165329000,"date":"2006-12-05","index":5232,"close":18.86,"high":19.33,"low":18.78,"open":19.32,"volume":54935000},{"timestamp":1165415400,"date":"2006-12-06","index":5233,"close":17.88,"high":18.42,"low":17.78,"open":18.39,"volume":94937400},{"timestamp":1165501800,"date":"2006-12-07","index":5234,"close":17.5,"high":17.7,"low":17.32,"open":17.62,"volume":93141200},{"timestamp":1165588200,"date":"2006-12-08","index":5235,"close":17.8,"high":17.88,"low":17.53,"open":17.59,"volume":37639100},{"timestamp":1165847400,"date":"2006-12-11","index":5236,"close":18.07,"high":18.25,"low":17.71,"open":17.77,"volume":43930100},{"timestamp":1165933800,"date":"2006-12-12","index":5237,"close":17.99,"high":18.22,"low":17.83,"open":18.21,"volume":41589600},{"timestamp":1166020200,"date":"2006-12-13","index":5238,"close":18.02,"high":18.25,"low":17.88,"open":18.22,"volume":33991300},{"timestamp":1166106600,"date":"2006-12-14","index":5239,"close":18.02,"high":18.25,"low":17.94,"open":18.07,"volume":26996600},{"timestamp":1166193000,"date":"2006-12-15","index":5240,"close":17.68,"high":18.03,"low":17.59,"open":18.01,"volume":70448500},{"timestamp":1166452200,"date":"2006-12-18","index":5241,"close":17.91,"high":18.17,"low":17.65,"open":17.87,"volume":58188500}],"post":[{"timestamp":1166538600,"date":"2006-12-19","index":5242,"close":17.1,"high":17.26,"low":16.93,"open":17.15,"volume":102097500},{"timestamp":1166625000,"date":"2006-12-20","index":5243,"close":17.1,"high":17.22,"low":17.03,"open":17.09,"volume":48725300},{"timestamp":1166711400,"date":"2006-12-21","index":5244,"close":17.1,"high":17.2,"low":17.09,"open":17.14,"volume":34704400},{"timestamp":1166797800,"date":"2006-12-22","index":5245,"close":17.11,"high":17.25,"low":17.05,"open":17.11,"volume":19736700},{"timestamp":1167143400,"date":"2006-12-26","index":5246,"close":17.13,"high":17.25,"low":16.99,"open":17.02,"volume":15053500},{"timestamp":1167229800,"date":"2006-12-27","index":5247,"close":17.1,"high":17.24,"low":17.07,"open":17.23,"volume":16546600},{"timestamp":1167316200,"date":"2006-12-28","index":5248,"close":17.2,"high":17.25,"low":17.04,"open":17.13,"volume":20485400},{"timestamp":1167402600,"date":"2006-12-29","index":5249,"close":17.14,"high":17.38,"low":17.08,"open":17.11,"volume":23592900},{"timestamp":1167834600,"date":"2007-01-03","index":5250,"close":17.51,"high":17.78,"low":17.1,"open":17.22,"volume":52241700},{"timestamp":1167921000,"date":"2007-01-04","index":5251,"close":17.68,"high":17.87,"low":17.3,"open":17.55,"volume":33559800},{"timestamp":1168007400,"date":"2007-01-05","index":5252,"close":17.64,"high":17.76,"low":17.44,"open":17.62,"volume":36154800}]},{"date":"2006-09-19","estimated":0.16,"reported":0.18,"pre":[{"timestamp":1157463000,"date":"2006-09-05","index":5168,"close":15.84,"high":15.89,"low":15.59,"open":15.6,"volume":40291700},{"timestamp":1157549400,"date":"2006-09-06","index":5169,"close":15.62,"high":15.81,"low":15.57,"open":15.68,"volume":44824300},{"timestamp":1157635800,"date":"2006-09-07","index":5170,"close":16.01,"high":16.2,"low":15.58,"open":15.64,"volume":77357700},{"timestamp":1157722200,"date":"2006-09-08","index":5171,"close":15.91,"high":16.18,"low":15.76,"open":16.05,"volume":46528300},{"timestamp":1157981400,"date":"2006-09-11","index":5172,"close":16.29,"high":16.35,"low":15.75,"open":15.79,"volume":42647900},{"timestamp":1158067800,"date":"2006-09-12","index":5173,"close":16.3,"high":16.38,"low":16.15,"open":16.3,"volume":44246800},{"timestamp":1158154200,"date":"2006-09-13","index":5174,"close":16.39,"high":16.48,"low":16.18,"open":16.31,"volume":40822400},{"timestamp":1158240600,"date":"2006-09-14","index":5175,"close":16.47,"high":16.49,"low":16.2,"open":16.28,"volume":27724100},{"timestamp":1158327000,"date":"2006-09-15","index":5176,"close":16.33,"high":16.64,"low":16.1,"open":16.52,"volume":81171300},{"timestamp":1158586200,"date":"2006-09-18","index":5177,"close":16.25,"high":16.45,"low":16.1,"open":16.4,"volume":59339400},{"timestamp":1158672600,"date":"2006-09-19","index":5178,"close":16.13,"high":16.6,"low":16.07,"open":16.31,"volume":91193700}],"post":[{"timestamp":1158759000,"date":"2006-09-20","index":5179,"close":17.93,"high":18.29,"low":17.84,"open":18.09,"volume":202996500},{"timestamp":1158845400,"date":"2006-09-21","index":5180,"close":18.08,"high":18.15,"low":17.91,"open":17.93,"volume":68071400},{"timestamp":1158931800,"date":"2006-09-22","index":5181,"close":17.54,"high":17.9,"low":17.53,"open":17.83,"volume":49688000},{"timestamp":1159191000,"date":"2006-09-25","index":5182,"close":17.97,"high":17.99,"low":17.39,"open":17.58,"volume":54215900},{"timestamp":1159277400,"date":"2006-09-26","index":5183,"close":18.19,"high":18.24,"low":17.87,"open":17.87,"volume":64678900},{"timestamp":1159363800,"date":"2006-09-27","index":5184,"close":17.93,"high":18.19,"low":17.9,"open":18.08,"volume":34076300},{"timestamp":1159450200,"date":"2006-09-28","index":5185,"close":17.99,"high":18.15,"low":17.81,"open":17.97,"volume":43520700},{"timestamp":1159536600,"date":"2006-09-29","index":5186,"close":17.74,"high":18.03,"low":17.74,"open":17.95,"volume":33614900},{"timestamp":1159795800,"date":"2006-10-02","index":5187,"close":17.66,"high":17.96,"low":17.59,"open":17.91,"volume":41128800},{"timestamp":1159882200,"date":"2006-10-03","index":5188,"close":17.9,"high":18.05,"low":17.52,"open":17.57,"volume":53435100},{"timestamp":1159968600,"date":"2006-10-04","index":5189,"close":18.17,"high":18.2,"low":17.79,"open":17.88,"volume":46304700}]},{"date":"2006-06-22","estimated":0.28,"reported":0.29,"pre":[{"timestamp":1149773400,"date":"2006-06-08","index":5107,"close":13.53,"high":13.59,"low":13.2,"open":13.45,"volume":50882600},{"timestamp":1149859800,"date":"2006-06-09","index":5108,"close":13.47,"high":13.54,"low":13.33,"open":13.49,"volume":26740100},{"timestamp":1150119000,"date":"2006-06-12","index":5109,"close":13.25,"high":13.58,"low":13.22,"open":13.46,"volume":36625600},{"timestamp":1150205400,"date":"2006-06-13","index":5110,"close":13.15,"high":13.54,"low":13.1,"open":13.27,"volume":36410300},{"timestamp":1150291800,"date":"2006-06-14","index":5111,"close":13.19,"high":13.29,"low":13.07,"open":13.15,"volume":27433700},{"timestamp":1150378200,"date":"2006-06-15","index":5112,"close":13.7,"high":13.84,"low":13.3,"open":13.33,"volume":47881400},{"timestamp":1150464600,"date":"2006-06-16","index":5113,"close":14.19,"high":14.92,"low":14.09,"open":14.47,"volume":115901400},{"timestamp":1150723800,"date":"2006-06-19","index":5114,"close":14.29,"high":14.56,"low":14.18,"open":14.35,"volume":35603700},{"timestamp":1150810200,"date":"2006-06-20","index":5115,"close":14.25,"high":14.48,"low":14.23,"open":14.42,"volume":29998100},{"timestamp":1150896600,"date":"2006-06-21","index":5116,"close":14.53,"high":14.9,"low":14.28,"open":14.29,"volume":58342800},{"timestamp":1150983000,"date":"2006-06-22","index":5117,"close":14.33,"high":14.7,"low":14.25,"open":14.62,"volume":48936300}],"post":[{"timestamp":1151069400,"date":"2006-06-23","index":5118,"close":14.9,"high":15.07,"low":14.54,"open":14.68,"volume":72620900},{"timestamp":1151328600,"date":"2006-06-26","index":5119,"close":14.67,"high":14.93,"low":14.52,"open":14.87,"volume":32602300},{"timestamp":1151415000,"date":"2006-06-27","index":5120,"close":14.5,"high":14.67,"low":14.33,"open":14.61,"volume":41863600},{"timestamp":1151501400,"date":"2006-06-28","index":5121,"close":14.58,"high":14.63,"low":14.49,"open":14.5,"volume":25331900},{"timestamp":1151587800,"date":"2006-06-29","index":5122,"close":14.74,"high":14.86,"low":14.4,"open":14.61,"volume":52383700},{"timestamp":1151674200,"date":"2006-06-30","index":5123,"close":14.49,"high":14.97,"low":14.49,"open":14.77,"volume":49491600},{"timestamp":1151933400,"date":"2006-07-03","index":5124,"close":14.81,"high":14.81,"low":14.61,"open":14.61,"volume":16969500},{"timestamp":1152106200,"date":"2006-07-05","index":5125,"close":14.57,"high":14.77,"low":14.55,"open":14.63,"volume":29529100},{"timestamp":1152192600,"date":"2006-07-06","index":5126,"close":14.5,"high":14.64,"low":14.43,"open":14.52,"volume":28736300},{"timestamp":1152279000,"date":"2006-07-07","index":5127,"close":14.78,"high":14.98,"low":14.42,"open":14.5,"volume":53231000},{"timestamp":1152538200,"date":"2006-07-10","index":5128,"close":14.59,"high":14.98,"low":14.4,"open":14.78,"volume":32810500}]},{"date":"2006-03-20","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1141655400,"date":"2006-03-06","index":5041,"close":12.77,"high":12.96,"low":12.73,"open":12.75,"volume":48553100},{"timestamp":1141741800,"date":"2006-03-07","index":5042,"close":12.88,"high":12.92,"low":12.72,"open":12.74,"volume":36177700},{"timestamp":1141828200,"date":"2006-03-08","index":5043,"close":12.86,"high":12.95,"low":12.75,"open":12.81,"volume":38942500},{"timestamp":1141914600,"date":"2006-03-09","index":5044,"close":12.84,"high":13,"low":12.82,"open":12.9,"volume":48773800},{"timestamp":1142001000,"date":"2006-03-10","index":5045,"close":12.9,"high":13,"low":12.84,"open":12.88,"volume":38438000},{"timestamp":1142260200,"date":"2006-03-13","index":5046,"close":12.9,"high":12.95,"low":12.85,"open":12.92,"volume":24297100},{"timestamp":1142346600,"date":"2006-03-14","index":5047,"close":12.96,"high":12.98,"low":12.87,"open":12.91,"volume":44498300},{"timestamp":1142433000,"date":"2006-03-15","index":5048,"close":13.24,"high":13.32,"low":12.9,"open":12.94,"volume":76106900},{"timestamp":1142519400,"date":"2006-03-16","index":5049,"close":13.5,"high":13.54,"low":13.27,"open":13.34,"volume":81957200},{"timestamp":1142605800,"date":"2006-03-17","index":5050,"close":13.6,"high":13.72,"low":13.42,"open":13.54,"volume":70639000},{"timestamp":1142865000,"date":"2006-03-20","index":5051,"close":13.72,"high":13.87,"low":13.57,"open":13.66,"volume":123796300}],"post":[{"timestamp":1142951400,"date":"2006-03-21","index":5052,"close":13.62,"high":13.9,"low":13.22,"open":13.34,"volume":144515800},{"timestamp":1143037800,"date":"2006-03-22","index":5053,"close":13.99,"high":14,"low":13.55,"open":13.57,"volume":83106300},{"timestamp":1143124200,"date":"2006-03-23","index":5054,"close":13.8,"high":13.99,"low":13.73,"open":13.91,"volume":51106100},{"timestamp":1143210600,"date":"2006-03-24","index":5055,"close":13.79,"high":13.83,"low":13.72,"open":13.78,"volume":35174400},{"timestamp":1143469800,"date":"2006-03-27","index":5056,"close":13.84,"high":13.94,"low":13.77,"open":13.83,"volume":36646600},{"timestamp":1143556200,"date":"2006-03-28","index":5057,"close":13.59,"high":13.85,"low":13.57,"open":13.83,"volume":47533800},{"timestamp":1143642600,"date":"2006-03-29","index":5058,"close":13.72,"high":13.81,"low":13.43,"open":13.59,"volume":55889400},{"timestamp":1143729000,"date":"2006-03-30","index":5059,"close":13.78,"high":13.85,"low":13.64,"open":13.72,"volume":50501000},{"timestamp":1143815400,"date":"2006-03-31","index":5060,"close":13.69,"high":13.85,"low":13.69,"open":13.71,"volume":33305800},{"timestamp":1144071000,"date":"2006-04-03","index":5061,"close":13.79,"high":13.86,"low":13.75,"open":13.75,"volume":26912300},{"timestamp":1144157400,"date":"2006-04-04","index":5062,"close":13.84,"high":13.91,"low":13.78,"open":13.82,"volume":30831800}]},{"date":"2005-12-15","estimated":0.19,"reported":0.19,"pre":[{"timestamp":1133447400,"date":"2005-12-01","index":4978,"close":12.86,"high":12.92,"low":12.67,"open":12.68,"volume":30461000},{"timestamp":1133533800,"date":"2005-12-02","index":4979,"close":12.76,"high":12.95,"low":12.73,"open":12.94,"volume":28696700},{"timestamp":1133793000,"date":"2005-12-05","index":4980,"close":12.51,"high":12.74,"low":12.42,"open":12.72,"volume":44188500},{"timestamp":1133879400,"date":"2005-12-06","index":4981,"close":12.52,"high":12.63,"low":12.42,"open":12.54,"volume":31834600},{"timestamp":1133965800,"date":"2005-12-07","index":4982,"close":12.51,"high":12.58,"low":12.36,"open":12.52,"volume":40344700},{"timestamp":1134052200,"date":"2005-12-08","index":4983,"close":12.44,"high":12.52,"low":12.23,"open":12.5,"volume":74267000},{"timestamp":1134138600,"date":"2005-12-09","index":4984,"close":12.5,"high":12.58,"low":12.43,"open":12.43,"volume":44904200},{"timestamp":1134397800,"date":"2005-12-12","index":4985,"close":12.84,"high":12.86,"low":12.5,"open":12.51,"volume":47509200},{"timestamp":1134484200,"date":"2005-12-13","index":4986,"close":12.83,"high":12.86,"low":12.6,"open":12.7,"volume":40282800},{"timestamp":1134570600,"date":"2005-12-14","index":4987,"close":12.81,"high":12.9,"low":12.68,"open":12.82,"volume":36832500},{"timestamp":1134657000,"date":"2005-12-15","index":4988,"close":12.83,"high":12.85,"low":12.64,"open":12.71,"volume":39606200}],"post":[{"timestamp":1134743400,"date":"2005-12-16","index":4989,"close":12.69,"high":12.73,"low":11.99,"open":12.54,"volume":203707200},{"timestamp":1135002600,"date":"2005-12-19","index":4990,"close":12.32,"high":12.62,"low":12.28,"open":12.55,"volume":88450900},{"timestamp":1135089000,"date":"2005-12-20","index":4991,"close":12.28,"high":12.42,"low":12.25,"open":12.39,"volume":88569800},{"timestamp":1135175400,"date":"2005-12-21","index":4992,"close":12.18,"high":12.32,"low":12.14,"open":12.32,"volume":42154200},{"timestamp":1135261800,"date":"2005-12-22","index":4993,"close":12.32,"high":12.42,"low":12.15,"open":12.16,"volume":64662200},{"timestamp":1135348200,"date":"2005-12-23","index":4994,"close":12.34,"high":12.51,"low":12.31,"open":12.38,"volume":28028200},{"timestamp":1135693800,"date":"2005-12-27","index":4995,"close":12.35,"high":12.41,"low":12.24,"open":12.33,"volume":20909100},{"timestamp":1135780200,"date":"2005-12-28","index":4996,"close":12.28,"high":12.44,"low":12.27,"open":12.35,"volume":21423600},{"timestamp":1135866600,"date":"2005-12-29","index":4997,"close":12.29,"high":12.36,"low":12.23,"open":12.27,"volume":21138100},{"timestamp":1135953000,"date":"2005-12-30","index":4998,"close":12.21,"high":12.4,"low":12.16,"open":12.21,"volume":22598000},{"timestamp":1136298600,"date":"2006-01-03","index":4999,"close":12.6,"high":12.8,"low":12.22,"open":12.23,"volume":56073800}]},{"date":"2005-09-22","estimated":0.14,"reported":0.14,"pre":[{"timestamp":1126186200,"date":"2005-09-08","index":4919,"close":13.37,"high":13.53,"low":13.26,"open":13.49,"volume":21637400},{"timestamp":1126272600,"date":"2005-09-09","index":4920,"close":13.28,"high":13.48,"low":13,"open":13.46,"volume":26508800},{"timestamp":1126531800,"date":"2005-09-12","index":4921,"close":13.49,"high":13.5,"low":13.28,"open":13.49,"volume":63897300},{"timestamp":1126618200,"date":"2005-09-13","index":4922,"close":13.64,"high":14,"low":13.46,"open":13.48,"volume":52205500},{"timestamp":1126704600,"date":"2005-09-14","index":4923,"close":13.44,"high":13.75,"low":13.44,"open":13.68,"volume":42778400},{"timestamp":1126791000,"date":"2005-09-15","index":4924,"close":13.37,"high":13.53,"low":13.27,"open":13.51,"volume":35539600},{"timestamp":1126877400,"date":"2005-09-16","index":4925,"close":13.25,"high":13.47,"low":13.12,"open":13.43,"volume":139633800},{"timestamp":1127136600,"date":"2005-09-19","index":4926,"close":13.29,"high":13.39,"low":13.14,"open":13.28,"volume":34865300},{"timestamp":1127223000,"date":"2005-09-20","index":4927,"close":13.4,"high":13.57,"low":13.27,"open":13.32,"volume":50218900},{"timestamp":1127309400,"date":"2005-09-21","index":4928,"close":13.29,"high":13.47,"low":13.17,"open":13.42,"volume":41807500},{"timestamp":1127395800,"date":"2005-09-22","index":4929,"close":13.52,"high":13.62,"low":13.21,"open":13.32,"volume":50974700}],"post":[{"timestamp":1127482200,"date":"2005-09-23","index":4930,"close":12.45,"high":12.6,"low":12.26,"open":12.54,"volume":171863900},{"timestamp":1127741400,"date":"2005-09-26","index":4931,"close":12.4,"high":12.55,"low":12.32,"open":12.53,"volume":59122300},{"timestamp":1127827800,"date":"2005-09-27","index":4932,"close":12.33,"high":12.46,"low":12.29,"open":12.43,"volume":37175600},{"timestamp":1127914200,"date":"2005-09-28","index":4933,"close":12.19,"high":12.34,"low":12.18,"open":12.33,"volume":44322900},{"timestamp":1128000600,"date":"2005-09-29","index":4934,"close":12.32,"high":12.35,"low":12,"open":12.19,"volume":52676000},{"timestamp":1128087000,"date":"2005-09-30","index":4935,"close":12.4,"high":12.55,"low":12.25,"open":12.3,"volume":47203900},{"timestamp":1128346200,"date":"2005-10-03","index":4936,"close":12.38,"high":12.57,"low":12.37,"open":12.42,"volume":29586900},{"timestamp":1128432600,"date":"2005-10-04","index":4937,"close":12.24,"high":12.45,"low":12.14,"open":12.38,"volume":41009900},{"timestamp":1128519000,"date":"2005-10-05","index":4938,"close":12.17,"high":12.25,"low":12.03,"open":12.22,"volume":34813500},{"timestamp":1128605400,"date":"2005-10-06","index":4939,"close":12.03,"high":12.28,"low":11.9,"open":12.19,"volume":45171900},{"timestamp":1128691800,"date":"2005-10-07","index":4940,"close":11.98,"high":12.1,"low":11.85,"open":12.07,"volume":39090400}]},{"date":"2005-06-29","estimated":0.23,"reported":0.26,"pre":[{"timestamp":1118842200,"date":"2005-06-15","index":4860,"close":12.62,"high":12.7,"low":12.3,"open":12.58,"volume":42236600},{"timestamp":1118928600,"date":"2005-06-16","index":4861,"close":12.46,"high":12.63,"low":12.35,"open":12.56,"volume":40706600},{"timestamp":1119015000,"date":"2005-06-17","index":4862,"close":12.34,"high":12.64,"low":12.28,"open":12.6,"volume":58512100},{"timestamp":1119274200,"date":"2005-06-20","index":4863,"close":12.41,"high":12.55,"low":12.28,"open":12.3,"volume":34560100},{"timestamp":1119360600,"date":"2005-06-21","index":4864,"close":12.55,"high":12.59,"low":12.37,"open":12.4,"volume":25868700},{"timestamp":1119447000,"date":"2005-06-22","index":4865,"close":12.63,"high":12.7,"low":12.5,"open":12.6,"volume":31376000},{"timestamp":1119533400,"date":"2005-06-23","index":4866,"close":12.51,"high":12.84,"low":12.48,"open":12.63,"volume":40990400},{"timestamp":1119619800,"date":"2005-06-24","index":4867,"close":12.5,"high":12.66,"low":12.41,"open":12.59,"volume":34563900},{"timestamp":1119879000,"date":"2005-06-27","index":4868,"close":12.54,"high":12.63,"low":12.5,"open":12.5,"volume":29560700},{"timestamp":1119965400,"date":"2005-06-28","index":4869,"close":12.83,"high":12.92,"low":12.57,"open":12.59,"volume":49229600},{"timestamp":1120051800,"date":"2005-06-29","index":4870,"close":13.57,"high":13.79,"low":13.23,"open":13.47,"volume":155754700}],"post":[{"timestamp":1120138200,"date":"2005-06-30","index":4871,"close":13.2,"high":13.63,"low":13.16,"open":13.56,"volume":73638100},{"timestamp":1120224600,"date":"2005-07-01","index":4872,"close":13.29,"high":13.4,"low":13.21,"open":13.39,"volume":40126400},{"timestamp":1120570200,"date":"2005-07-05","index":4873,"close":13.27,"high":13.31,"low":12.99,"open":13.25,"volume":43866000},{"timestamp":1120656600,"date":"2005-07-06","index":4874,"close":13.32,"high":13.66,"low":13.21,"open":13.23,"volume":60319100},{"timestamp":1120743000,"date":"2005-07-07","index":4875,"close":13.29,"high":13.35,"low":13.19,"open":13.23,"volume":50565700},{"timestamp":1120829400,"date":"2005-07-08","index":4876,"close":13.56,"high":13.57,"low":13.26,"open":13.28,"volume":36333200},{"timestamp":1121088600,"date":"2005-07-11","index":4877,"close":13.71,"high":13.74,"low":13.54,"open":13.57,"volume":37520900},{"timestamp":1121175000,"date":"2005-07-12","index":4878,"close":13.8,"high":13.89,"low":13.62,"open":13.66,"volume":30736600},{"timestamp":1121261400,"date":"2005-07-13","index":4879,"close":13.96,"high":14,"low":13.71,"open":13.76,"volume":34444700},{"timestamp":1121347800,"date":"2005-07-14","index":4880,"close":14.05,"high":14.1,"low":13.86,"open":13.98,"volume":45097400},{"timestamp":1121434200,"date":"2005-07-15","index":4881,"close":14.04,"high":14.11,"low":13.98,"open":14.02,"volume":43579300}]},{"date":"2005-03-22","estimated":0.15,"reported":0.16,"pre":[{"timestamp":1110292200,"date":"2005-03-08","index":4791,"close":13.62,"high":13.8,"low":13.59,"open":13.6,"volume":38824300},{"timestamp":1110378600,"date":"2005-03-09","index":4792,"close":13.35,"high":13.64,"low":13.31,"open":13.44,"volume":38544700},{"timestamp":1110465000,"date":"2005-03-10","index":4793,"close":13.26,"high":13.42,"low":13.22,"open":13.36,"volume":28878100},{"timestamp":1110551400,"date":"2005-03-11","index":4794,"close":13.09,"high":13.38,"low":13,"open":13.33,"volume":36704200},{"timestamp":1110810600,"date":"2005-03-14","index":4795,"close":13.15,"high":13.25,"low":13.01,"open":13.1,"volume":30111500},{"timestamp":1110897000,"date":"2005-03-15","index":4796,"close":13.15,"high":13.29,"low":13.11,"open":13.27,"volume":34154200},{"timestamp":1110983400,"date":"2005-03-16","index":4797,"close":13.02,"high":13.21,"low":12.9,"open":13.04,"volume":44721200},{"timestamp":1111069800,"date":"2005-03-17","index":4798,"close":13.16,"high":13.34,"low":12.99,"open":13.01,"volume":43835700},{"timestamp":1111156200,"date":"2005-03-18","index":4799,"close":12.54,"high":13.01,"low":12.51,"open":12.94,"volume":153018100},{"timestamp":1111415400,"date":"2005-03-21","index":4800,"close":12.65,"high":12.69,"low":12.42,"open":12.6,"volume":57215900},{"timestamp":1111501800,"date":"2005-03-22","index":4801,"close":12.49,"high":12.74,"low":12.39,"open":12.68,"volume":50698700}],"post":[{"timestamp":1111588200,"date":"2005-03-23","index":4802,"close":12.51,"high":12.59,"low":12.24,"open":12.32,"volume":69699700},{"timestamp":1111674600,"date":"2005-03-24","index":4803,"close":12.4,"high":12.55,"low":12.36,"open":12.53,"volume":34531200},{"timestamp":1112020200,"date":"2005-03-28","index":4804,"close":12.43,"high":12.58,"low":12.26,"open":12.4,"volume":35841500},{"timestamp":1112106600,"date":"2005-03-29","index":4805,"close":12.28,"high":12.52,"low":12.23,"open":12.39,"volume":35637300},{"timestamp":1112193000,"date":"2005-03-30","index":4806,"close":12.48,"high":12.63,"low":12.32,"open":12.34,"volume":35214200},{"timestamp":1112279400,"date":"2005-03-31","index":4807,"close":12.48,"high":12.67,"low":12.44,"open":12.47,"volume":32835900},{"timestamp":1112365800,"date":"2005-04-01","index":4808,"close":12.53,"high":12.72,"low":12.52,"open":12.56,"volume":38333200},{"timestamp":1112621400,"date":"2005-04-04","index":4809,"close":12.69,"high":12.73,"low":12.54,"open":12.57,"volume":48303100},{"timestamp":1112707800,"date":"2005-04-05","index":4810,"close":12.45,"high":12.7,"low":12.38,"open":12.65,"volume":42466000},{"timestamp":1112794200,"date":"2005-04-06","index":4811,"close":12.38,"high":12.56,"low":12.32,"open":12.41,"volume":30283800},{"timestamp":1112880600,"date":"2005-04-07","index":4812,"close":12.45,"high":12.48,"low":12.28,"open":12.37,"volume":40822100}]},{"date":"2004-12-13","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1101738600,"date":"2004-11-29","index":4723,"close":12.68,"high":12.79,"low":12.58,"open":12.63,"volume":32675200},{"timestamp":1101825000,"date":"2004-11-30","index":4724,"close":12.74,"high":12.81,"low":12.62,"open":12.64,"volume":32502200},{"timestamp":1101911400,"date":"2004-12-01","index":4725,"close":13.09,"high":13.09,"low":12.66,"open":12.75,"volume":46113400},{"timestamp":1101997800,"date":"2004-12-02","index":4726,"close":12.95,"high":13.07,"low":12.82,"open":12.9,"volume":27804600},{"timestamp":1102084200,"date":"2004-12-03","index":4727,"close":13.03,"high":13.11,"low":12.74,"open":12.84,"volume":69334000},{"timestamp":1102343400,"date":"2004-12-06","index":4728,"close":13.34,"high":13.51,"low":12.96,"open":12.98,"volume":55786100},{"timestamp":1102429800,"date":"2004-12-07","index":4729,"close":13.06,"high":13.57,"low":13.02,"open":13.36,"volume":41045600},{"timestamp":1102516200,"date":"2004-12-08","index":4730,"close":13.21,"high":13.42,"low":13.09,"open":13.14,"volume":39890300},{"timestamp":1102602600,"date":"2004-12-09","index":4731,"close":13.29,"high":13.4,"low":13.01,"open":13.06,"volume":35971400},{"timestamp":1102689000,"date":"2004-12-10","index":4732,"close":13.28,"high":13.45,"low":13.14,"open":13.16,"volume":32027500},{"timestamp":1102948200,"date":"2004-12-13","index":4733,"close":14.63,"high":14.87,"low":13.75,"open":14.21,"volume":181316700}],"post":[{"timestamp":1103034600,"date":"2004-12-14","index":4734,"close":14.23,"high":14.61,"low":14.18,"open":14.46,"volume":78544300},{"timestamp":1103121000,"date":"2004-12-15","index":4735,"close":14.09,"high":14.18,"low":13.92,"open":14.14,"volume":73641400},{"timestamp":1103207400,"date":"2004-12-16","index":4736,"close":14.09,"high":14.17,"low":13.98,"open":14,"volume":53533600},{"timestamp":1103293800,"date":"2004-12-17","index":4737,"close":13.98,"high":14.17,"low":13.92,"open":14,"volume":62424100},{"timestamp":1103553000,"date":"2004-12-20","index":4738,"close":13.58,"high":14.1,"low":13.55,"open":14,"volume":53505200},{"timestamp":1103639400,"date":"2004-12-21","index":4739,"close":13.79,"high":13.9,"low":13.53,"open":13.53,"volume":50640900},{"timestamp":1103725800,"date":"2004-12-22","index":4740,"close":13.7,"high":13.9,"low":13.65,"open":13.8,"volume":35878500},{"timestamp":1103812200,"date":"2004-12-23","index":4741,"close":13.64,"high":13.78,"low":13.6,"open":13.64,"volume":20796300},{"timestamp":1104157800,"date":"2004-12-27","index":4742,"close":13.65,"high":13.78,"low":13.61,"open":13.72,"volume":28715500},{"timestamp":1104244200,"date":"2004-12-28","index":4743,"close":13.84,"high":13.89,"low":13.58,"open":13.6,"volume":34572700},{"timestamp":1104330600,"date":"2004-12-29","index":4744,"close":13.72,"high":13.87,"low":13.66,"open":13.73,"volume":42544900}]},{"date":"2004-09-14","estimated":0.09,"reported":0.1,"pre":[{"timestamp":1093872600,"date":"2004-08-30","index":4660,"close":10.11,"high":10.24,"low":10.08,"open":10.2,"volume":33704600},{"timestamp":1093959000,"date":"2004-08-31","index":4661,"close":9.97,"high":10.14,"low":9.82,"open":10.11,"volume":37907800},{"timestamp":1094045400,"date":"2004-09-01","index":4662,"close":10.05,"high":10.11,"low":9.94,"open":9.96,"volume":28920000},{"timestamp":1094131800,"date":"2004-09-02","index":4663,"close":10.29,"high":10.35,"low":9.97,"open":10.07,"volume":40370000},{"timestamp":1094218200,"date":"2004-09-03","index":4664,"close":10.03,"high":10.29,"low":9.97,"open":10.2,"volume":33742000},{"timestamp":1094563800,"date":"2004-09-07","index":4665,"close":10.08,"high":10.22,"low":9.98,"open":10.17,"volume":31732100},{"timestamp":1094650200,"date":"2004-09-08","index":4666,"close":9.86,"high":10.03,"low":9.86,"open":9.94,"volume":47062500},{"timestamp":1094736600,"date":"2004-09-09","index":4667,"close":9.93,"high":10.02,"low":9.9,"open":9.98,"volume":44902800},{"timestamp":1094823000,"date":"2004-09-10","index":4668,"close":10.46,"high":10.5,"low":10.04,"open":10.12,"volume":66209200},{"timestamp":1095082200,"date":"2004-09-13","index":4669,"close":10.62,"high":10.7,"low":10.51,"open":10.55,"volume":52492300},{"timestamp":1095168600,"date":"2004-09-14","index":4670,"close":10.55,"high":10.69,"low":10.46,"open":10.64,"volume":72170200}],"post":[{"timestamp":1095255000,"date":"2004-09-15","index":4671,"close":11.33,"high":11.41,"low":11.03,"open":11.09,"volume":135089500},{"timestamp":1095341400,"date":"2004-09-16","index":4672,"close":11.23,"high":11.4,"low":11.17,"open":11.25,"volume":57893500},{"timestamp":1095427800,"date":"2004-09-17","index":4673,"close":11.51,"high":11.58,"low":11.23,"open":11.25,"volume":59258000},{"timestamp":1095687000,"date":"2004-09-20","index":4674,"close":11.4,"high":11.55,"low":11.31,"open":11.35,"volume":40527500},{"timestamp":1095773400,"date":"2004-09-21","index":4675,"close":11.41,"high":11.68,"low":11.34,"open":11.67,"volume":44463000},{"timestamp":1095859800,"date":"2004-09-22","index":4676,"close":11.14,"high":11.39,"low":11.1,"open":11.28,"volume":55341300},{"timestamp":1095946200,"date":"2004-09-23","index":4677,"close":11.05,"high":11.24,"low":11.02,"open":11.16,"volume":40709000},{"timestamp":1096032600,"date":"2004-09-24","index":4678,"close":11.04,"high":11.21,"low":11.01,"open":11.12,"volume":30796100},{"timestamp":1096291800,"date":"2004-09-27","index":4679,"close":11.19,"high":11.28,"low":10.93,"open":10.98,"volume":40616600},{"timestamp":1096378200,"date":"2004-09-28","index":4680,"close":11.36,"high":11.36,"low":11.09,"open":11.24,"volume":45610200},{"timestamp":1096464600,"date":"2004-09-29","index":4681,"close":11.43,"high":11.52,"low":11.28,"open":11.34,"volume":41868100}]},{"date":"2004-06-15","estimated":0.18,"reported":0.19,"pre":[{"timestamp":1085751000,"date":"2004-05-28","index":4597,"close":11.4,"high":11.49,"low":11.32,"open":11.42,"volume":30497100},{"timestamp":1086096600,"date":"2004-06-01","index":4598,"close":11.12,"high":11.31,"low":11.05,"open":11.24,"volume":42016100},{"timestamp":1086183000,"date":"2004-06-02","index":4599,"close":11.15,"high":11.26,"low":11.08,"open":11.22,"volume":39112300},{"timestamp":1086269400,"date":"2004-06-03","index":4600,"close":10.97,"high":11.21,"low":10.85,"open":11.16,"volume":53652200},{"timestamp":1086355800,"date":"2004-06-04","index":4601,"close":11.04,"high":11.18,"low":11.01,"open":11.09,"volume":48278700},{"timestamp":1086615000,"date":"2004-06-07","index":4602,"close":11.42,"high":11.42,"low":11.13,"open":11.18,"volume":43849600},{"timestamp":1086701400,"date":"2004-06-08","index":4603,"close":11.59,"high":11.61,"low":11.34,"open":11.42,"volume":49357800},{"timestamp":1086787800,"date":"2004-06-09","index":4604,"close":11.54,"high":11.72,"low":11.5,"open":11.59,"volume":47534000},{"timestamp":1086874200,"date":"2004-06-10","index":4605,"close":11.71,"high":11.72,"low":11.53,"open":11.57,"volume":42342500},{"timestamp":1087219800,"date":"2004-06-14","index":4606,"close":11.55,"high":11.66,"low":11.45,"open":11.62,"volume":41450900},{"timestamp":1087306200,"date":"2004-06-15","index":4607,"close":11.71,"high":11.86,"low":11.61,"open":11.63,"volume":62721200}],"post":[{"timestamp":1087392600,"date":"2004-06-16","index":4608,"close":11.35,"high":11.43,"low":11.23,"open":11.36,"volume":80914200},{"timestamp":1087479000,"date":"2004-06-17","index":4609,"close":11.14,"high":11.32,"low":11.12,"open":11.27,"volume":41264700},{"timestamp":1087565400,"date":"2004-06-18","index":4610,"close":11.14,"high":11.35,"low":11.05,"open":11.1,"volume":62933800},{"timestamp":1087824600,"date":"2004-06-21","index":4611,"close":11.15,"high":11.21,"low":11.11,"open":11.13,"volume":38332300},{"timestamp":1087911000,"date":"2004-06-22","index":4612,"close":11.12,"high":11.19,"low":11.05,"open":11.11,"volume":55112100},{"timestamp":1087997400,"date":"2004-06-23","index":4613,"close":11.15,"high":11.21,"low":11.08,"open":11.09,"volume":45101400},{"timestamp":1088083800,"date":"2004-06-24","index":4614,"close":11.5,"high":11.57,"low":11.14,"open":11.16,"volume":70678600},{"timestamp":1088170200,"date":"2004-06-25","index":4615,"close":11.8,"high":11.96,"low":11.51,"open":11.56,"volume":88673100},{"timestamp":1088429400,"date":"2004-06-28","index":4616,"close":11.63,"high":11.85,"low":11.6,"open":11.78,"volume":47118600},{"timestamp":1088515800,"date":"2004-06-29","index":4617,"close":11.77,"high":11.86,"low":11.58,"open":11.62,"volume":39040900},{"timestamp":1088602200,"date":"2004-06-30","index":4618,"close":11.93,"high":12.07,"low":11.64,"open":11.76,"volume":62400000}]},{"date":"2004-03-11","estimated":0.12,"reported":0.12,"pre":[{"timestamp":1077805800,"date":"2004-02-26","index":4532,"close":13.28,"high":13.5,"low":12.86,"open":13.1,"volume":45428900},{"timestamp":1077892200,"date":"2004-02-27","index":4533,"close":12.87,"high":13.37,"low":12.86,"open":13.3,"volume":44508600},{"timestamp":1078151400,"date":"2004-03-01","index":4534,"close":13.08,"high":13.17,"low":12.88,"open":13.11,"volume":46943200},{"timestamp":1078237800,"date":"2004-03-02","index":4535,"close":12.98,"high":13.28,"low":12.95,"open":13.13,"volume":39962100},{"timestamp":1078324200,"date":"2004-03-03","index":4536,"close":13.01,"high":13.14,"low":12.89,"open":12.91,"volume":29869200},{"timestamp":1078410600,"date":"2004-03-04","index":4537,"close":13,"high":13.1,"low":12.89,"open":12.92,"volume":32745100},{"timestamp":1078497000,"date":"2004-03-05","index":4538,"close":12.71,"high":13.1,"low":12.71,"open":12.87,"volume":59897400},{"timestamp":1078756200,"date":"2004-03-08","index":4539,"close":12.36,"high":12.88,"low":12.32,"open":12.86,"volume":59836100},{"timestamp":1078842600,"date":"2004-03-09","index":4540,"close":12.31,"high":12.48,"low":12.13,"open":12.35,"volume":59151200},{"timestamp":1078929000,"date":"2004-03-10","index":4541,"close":12.41,"high":12.62,"low":12.31,"open":12.4,"volume":73298000},{"timestamp":1079015400,"date":"2004-03-11","index":4542,"close":12.25,"high":12.6,"low":12.17,"open":12.34,"volume":88238400}],"post":[{"timestamp":1079101800,"date":"2004-03-12","index":4543,"close":12.06,"high":12.5,"low":11.95,"open":12.49,"volume":109858800},{"timestamp":1079361000,"date":"2004-03-15","index":4544,"close":11.66,"high":12.05,"low":11.58,"open":12.03,"volume":71864700},{"timestamp":1079447400,"date":"2004-03-16","index":4545,"close":11.7,"high":11.89,"low":11.37,"open":11.79,"volume":84172400},{"timestamp":1079533800,"date":"2004-03-17","index":4546,"close":11.85,"high":11.93,"low":11.68,"open":11.85,"volume":59616200},{"timestamp":1079620200,"date":"2004-03-18","index":4547,"close":11.61,"high":11.83,"low":11.56,"open":11.8,"volume":59118700},{"timestamp":1079706600,"date":"2004-03-19","index":4548,"close":11.5,"high":11.78,"low":11.49,"open":11.6,"volume":47572800},{"timestamp":1079965800,"date":"2004-03-22","index":4549,"close":11.34,"high":11.45,"low":11.15,"open":11.38,"volume":54723000},{"timestamp":1080052200,"date":"2004-03-23","index":4550,"close":11.4,"high":11.63,"low":11.3,"open":11.45,"volume":62015900},{"timestamp":1080138600,"date":"2004-03-24","index":4551,"close":11.53,"high":11.69,"low":11.3,"open":11.48,"volume":43124500},{"timestamp":1080225000,"date":"2004-03-25","index":4552,"close":11.94,"high":12.03,"low":11.63,"open":11.65,"volume":61981700},{"timestamp":1080311400,"date":"2004-03-26","index":4553,"close":11.92,"high":12.15,"low":11.9,"open":11.93,"volume":47907200}]},{"date":"2003-12-15","estimated":0.11,"reported":0.12,"pre":[{"timestamp":1070289000,"date":"2003-12-01","index":4473,"close":12.51,"high":12.57,"low":12.16,"open":12.17,"volume":50681500},{"timestamp":1070375400,"date":"2003-12-02","index":4474,"close":12.4,"high":12.69,"low":12.35,"open":12.49,"volume":47466000},{"timestamp":1070461800,"date":"2003-12-03","index":4475,"close":12.9,"high":13.1,"low":12.65,"open":12.71,"volume":89509200},{"timestamp":1070548200,"date":"2003-12-04","index":4476,"close":12.99,"high":13.06,"low":12.82,"open":12.95,"volume":56952500},{"timestamp":1070634600,"date":"2003-12-05","index":4477,"close":12.74,"high":12.99,"low":12.71,"open":12.86,"volume":39383800},{"timestamp":1070893800,"date":"2003-12-08","index":4478,"close":12.81,"high":12.93,"low":12.64,"open":12.69,"volume":32397300},{"timestamp":1070980200,"date":"2003-12-09","index":4479,"close":12.61,"high":12.97,"low":12.51,"open":12.92,"volume":40658700},{"timestamp":1071066600,"date":"2003-12-10","index":4480,"close":12.78,"high":12.8,"low":12.6,"open":12.61,"volume":41922500},{"timestamp":1071153000,"date":"2003-12-11","index":4481,"close":12.83,"high":12.9,"low":12.72,"open":12.74,"volume":39950200},{"timestamp":1071239400,"date":"2003-12-12","index":4482,"close":12.83,"high":12.9,"low":12.69,"open":12.88,"volume":37379900},{"timestamp":1071498600,"date":"2003-12-15","index":4483,"close":12.7,"high":13.08,"low":12.65,"open":13.07,"volume":82537400}],"post":[{"timestamp":1071585000,"date":"2003-12-16","index":4484,"close":13.12,"high":13.23,"low":12.75,"open":12.98,"volume":95028600},{"timestamp":1071671400,"date":"2003-12-17","index":4485,"close":13.25,"high":13.26,"low":13.05,"open":13.08,"volume":46581000},{"timestamp":1071757800,"date":"2003-12-18","index":4486,"close":13.33,"high":13.43,"low":13.2,"open":13.22,"volume":48645300},{"timestamp":1071844200,"date":"2003-12-19","index":4487,"close":13.09,"high":13.43,"low":12.98,"open":13.34,"volume":52988700},{"timestamp":1072103400,"date":"2003-12-22","index":4488,"close":13.2,"high":13.21,"low":12.92,"open":12.97,"volume":37429800},{"timestamp":1072189800,"date":"2003-12-23","index":4489,"close":13.05,"high":13.24,"low":12.98,"open":13.24,"volume":27584700},{"timestamp":1072276200,"date":"2003-12-24","index":4490,"close":12.97,"high":13.13,"low":12.95,"open":12.99,"volume":15177900},{"timestamp":1072449000,"date":"2003-12-26","index":4491,"close":13,"high":13.06,"low":12.95,"open":12.98,"volume":9305200},{"timestamp":1072708200,"date":"2003-12-29","index":4492,"close":13.18,"high":13.21,"low":12.96,"open":12.99,"volume":24670600},{"timestamp":1072794600,"date":"2003-12-30","index":4493,"close":13.19,"high":13.23,"low":13.05,"open":13.18,"volume":21820800},{"timestamp":1072881000,"date":"2003-12-31","index":4494,"close":13.23,"high":13.24,"low":13.05,"open":13.17,"volume":24268300}]},{"date":"2003-09-12","estimated":0.08,"reported":0.08,"pre":[{"timestamp":1062077400,"date":"2003-08-28","index":4408,"close":12.77,"high":12.8,"low":12.48,"open":12.5,"volume":37764900},{"timestamp":1062163800,"date":"2003-08-29","index":4409,"close":12.83,"high":12.89,"low":12.64,"open":12.71,"volume":33163800},{"timestamp":1062509400,"date":"2003-09-02","index":4410,"close":13.39,"high":13.45,"low":12.94,"open":12.96,"volume":86313000},{"timestamp":1062595800,"date":"2003-09-03","index":4411,"close":13.76,"high":14.03,"low":13.58,"open":13.73,"volume":100807000},{"timestamp":1062682200,"date":"2003-09-04","index":4412,"close":13.72,"high":13.78,"low":13.51,"open":13.65,"volume":41802700},{"timestamp":1062768600,"date":"2003-09-05","index":4413,"close":13.08,"high":13.51,"low":13,"open":13.4,"volume":77735500},{"timestamp":1063027800,"date":"2003-09-08","index":4414,"close":13.48,"high":13.54,"low":13.23,"open":13.25,"volume":58859800},{"timestamp":1063114200,"date":"2003-09-09","index":4415,"close":13.36,"high":13.48,"low":13.26,"open":13.43,"volume":39313700},{"timestamp":1063200600,"date":"2003-09-10","index":4416,"close":12.85,"high":13.37,"low":12.79,"open":13.15,"volume":48143700},{"timestamp":1063287000,"date":"2003-09-11","index":4417,"close":12.98,"high":13.18,"low":12.86,"open":13.03,"volume":55297300},{"timestamp":1063373400,"date":"2003-09-12","index":4418,"close":12.55,"high":12.6,"low":12.05,"open":12.14,"volume":125872200}],"post":[{"timestamp":1063632600,"date":"2003-09-15","index":4419,"close":12.45,"high":12.64,"low":12.38,"open":12.56,"volume":44944600},{"timestamp":1063719000,"date":"2003-09-16","index":4420,"close":12.53,"high":12.56,"low":12.41,"open":12.47,"volume":42621000},{"timestamp":1063805400,"date":"2003-09-17","index":4421,"close":12.28,"high":12.54,"low":12.22,"open":12.51,"volume":48337000},{"timestamp":1063891800,"date":"2003-09-18","index":4422,"close":12.36,"high":12.41,"low":12.14,"open":12.27,"volume":53130900},{"timestamp":1063978200,"date":"2003-09-19","index":4423,"close":12.12,"high":12.35,"low":12.07,"open":12.32,"volume":56562500},{"timestamp":1064237400,"date":"2003-09-22","index":4424,"close":11.97,"high":12.08,"low":11.87,"open":12.02,"volume":48600400},{"timestamp":1064323800,"date":"2003-09-23","index":4425,"close":12.03,"high":12.13,"low":11.97,"open":12.07,"volume":41884000},{"timestamp":1064410200,"date":"2003-09-24","index":4426,"close":11.6,"high":12.09,"low":11.6,"open":12.03,"volume":73146100},{"timestamp":1064496600,"date":"2003-09-25","index":4427,"close":11.56,"high":11.93,"low":11.53,"open":11.67,"volume":41716800},{"timestamp":1064583000,"date":"2003-09-26","index":4428,"close":11.41,"high":11.71,"low":11.39,"open":11.65,"volume":45417900},{"timestamp":1064842200,"date":"2003-09-29","index":4429,"close":11.64,"high":11.64,"low":11.36,"open":11.55,"volume":41382800}]},{"date":"2003-06-12","estimated":0.14,"reported":0.16,"pre":[{"timestamp":1054215000,"date":"2003-05-29","index":4344,"close":12.83,"high":13.28,"low":12.81,"open":13.07,"volume":50293400},{"timestamp":1054301400,"date":"2003-05-30","index":4345,"close":13.01,"high":13.25,"low":12.89,"open":12.95,"volume":43628800},{"timestamp":1054560600,"date":"2003-06-02","index":4346,"close":12.8,"high":13.25,"low":12.76,"open":13.21,"volume":41425900},{"timestamp":1054647000,"date":"2003-06-03","index":4347,"close":13.02,"high":13.16,"low":12.76,"open":12.86,"volume":33190800},{"timestamp":1054733400,"date":"2003-06-04","index":4348,"close":13.58,"high":13.7,"low":13,"open":13.11,"volume":53947300},{"timestamp":1054819800,"date":"2003-06-05","index":4349,"close":13.36,"high":13.57,"low":13.28,"open":13.4,"volume":37461900},{"timestamp":1054906200,"date":"2003-06-06","index":4350,"close":13.09,"high":13.95,"low":12.95,"open":13.64,"volume":102963900},{"timestamp":1055165400,"date":"2003-06-09","index":4351,"close":12.86,"high":13.25,"low":12.71,"open":13.13,"volume":51279400},{"timestamp":1055251800,"date":"2003-06-10","index":4352,"close":13.02,"high":13.09,"low":12.86,"open":13.05,"volume":40820000},{"timestamp":1055338200,"date":"2003-06-11","index":4353,"close":13.27,"high":13.42,"low":13.03,"open":13.21,"volume":41013300},{"timestamp":1055424600,"date":"2003-06-12","index":4354,"close":13.33,"high":13.48,"low":13.1,"open":13.4,"volume":40907500}],"post":[{"timestamp":1055511000,"date":"2003-06-13","index":4355,"close":13.48,"high":14,"low":13.36,"open":13.92,"volume":81322400},{"timestamp":1055770200,"date":"2003-06-16","index":4356,"close":13.65,"high":13.9,"low":13.3,"open":13.62,"volume":31357300},{"timestamp":1055856600,"date":"2003-06-17","index":4357,"close":13.35,"high":13.77,"low":13.28,"open":13.74,"volume":36730100},{"timestamp":1055943000,"date":"2003-06-18","index":4358,"close":13.42,"high":13.54,"low":13.26,"open":13.29,"volume":49885300},{"timestamp":1056029400,"date":"2003-06-19","index":4359,"close":13.34,"high":13.51,"low":13.26,"open":13.35,"volume":39496600},{"timestamp":1056115800,"date":"2003-06-20","index":4360,"close":12.93,"high":13.61,"low":12.86,"open":13.52,"volume":51764300},{"timestamp":1056375000,"date":"2003-06-23","index":4361,"close":12.77,"high":13.05,"low":12.65,"open":12.95,"volume":30410900},{"timestamp":1056461400,"date":"2003-06-24","index":4362,"close":12.65,"high":13.01,"low":12.6,"open":12.86,"volume":30663200},{"timestamp":1056547800,"date":"2003-06-25","index":4363,"close":12.38,"high":12.81,"low":12.35,"open":12.65,"volume":26269000},{"timestamp":1056634200,"date":"2003-06-26","index":4364,"close":12.52,"high":12.61,"low":12.15,"open":12.52,"volume":30859200},{"timestamp":1056720600,"date":"2003-06-27","index":4365,"close":12.43,"high":12.69,"low":12.24,"open":12.55,"volume":29954600}]},{"date":"2003-03-18","estimated":0.1,"reported":0.11,"pre":[{"timestamp":1046788200,"date":"2003-03-04","index":4284,"close":11.63,"high":11.86,"low":11.55,"open":11.74,"volume":37421000},{"timestamp":1046874600,"date":"2003-03-05","index":4285,"close":11.17,"high":11.41,"low":10.99,"open":11.38,"volume":64571400},{"timestamp":1046961000,"date":"2003-03-06","index":4286,"close":11.16,"high":11.35,"low":11.02,"open":11.18,"volume":37140800},{"timestamp":1047047400,"date":"2003-03-07","index":4287,"close":11.06,"high":11.3,"low":10.84,"open":10.94,"volume":44083500},{"timestamp":1047306600,"date":"2003-03-10","index":4288,"close":10.76,"high":11,"low":10.67,"open":10.82,"volume":30568300},{"timestamp":1047393000,"date":"2003-03-11","index":4289,"close":10.68,"high":10.96,"low":10.65,"open":10.81,"volume":36460600},{"timestamp":1047479400,"date":"2003-03-12","index":4290,"close":11,"high":11.06,"low":10.64,"open":10.65,"volume":41539800},{"timestamp":1047565800,"date":"2003-03-13","index":4291,"close":11.9,"high":11.94,"low":11.19,"open":11.31,"volume":57891600},{"timestamp":1047652200,"date":"2003-03-14","index":4292,"close":11.94,"high":12.05,"low":11.65,"open":11.89,"volume":51565800},{"timestamp":1047911400,"date":"2003-03-17","index":4293,"close":12.35,"high":12.45,"low":11.6,"open":11.71,"volume":56316800},{"timestamp":1047997800,"date":"2003-03-18","index":4294,"close":12.25,"high":12.45,"low":12.06,"open":12.37,"volume":58587300}],"post":[{"timestamp":1048084200,"date":"2003-03-19","index":4295,"close":11.31,"high":11.83,"low":11.1,"open":11.65,"volume":123560800},{"timestamp":1048170600,"date":"2003-03-20","index":4296,"close":11.5,"high":11.6,"low":11.11,"open":11.43,"volume":55821400},{"timestamp":1048257000,"date":"2003-03-21","index":4297,"close":11.35,"high":11.83,"low":11.27,"open":11.69,"volume":65517600},{"timestamp":1048516200,"date":"2003-03-24","index":4298,"close":11.03,"high":11.3,"low":10.99,"open":11.14,"volume":42180200},{"timestamp":1048602600,"date":"2003-03-25","index":4299,"close":11.3,"high":11.49,"low":11.07,"open":11.19,"volume":41673400},{"timestamp":1048689000,"date":"2003-03-26","index":4300,"close":11.44,"high":11.58,"low":11.25,"open":11.34,"volume":38346100},{"timestamp":1048775400,"date":"2003-03-27","index":4301,"close":11.36,"high":11.51,"low":11.23,"open":11.3,"volume":29790500},{"timestamp":1048861800,"date":"2003-03-28","index":4302,"close":11.1,"high":11.39,"low":11.1,"open":11.25,"volume":27751300},{"timestamp":1049121000,"date":"2003-03-31","index":4303,"close":10.85,"high":11.09,"low":10.82,"open":10.83,"volume":44908800},{"timestamp":1049207400,"date":"2003-04-01","index":4304,"close":10.76,"high":10.91,"low":10.65,"open":10.88,"volume":50467600},{"timestamp":1049293800,"date":"2003-04-02","index":4305,"close":11.46,"high":11.56,"low":10.9,"open":11.06,"volume":48276800}]},{"date":"2002-12-18","estimated":0.08,"reported":0.1,"pre":[{"timestamp":1039012200,"date":"2002-12-04","index":4224,"close":11.05,"high":11.35,"low":10.74,"open":11.04,"volume":45352900},{"timestamp":1039098600,"date":"2002-12-05","index":4225,"close":10.69,"high":11.33,"low":10.65,"open":11.3,"volume":39194600},{"timestamp":1039185000,"date":"2002-12-06","index":4226,"close":11.28,"high":11.59,"low":10.45,"open":10.54,"volume":47974500},{"timestamp":1039444200,"date":"2002-12-09","index":4227,"close":10.53,"high":11.29,"low":10.51,"open":11.12,"volume":41361800},{"timestamp":1039530600,"date":"2002-12-10","index":4228,"close":10.7,"high":11.03,"low":10.63,"open":10.77,"volume":35175200},{"timestamp":1039617000,"date":"2002-12-11","index":4229,"close":11.3,"high":11.45,"low":10.61,"open":10.7,"volume":42332500},{"timestamp":1039703400,"date":"2002-12-12","index":4230,"close":11.4,"high":11.55,"low":11.05,"open":11.47,"volume":31506500},{"timestamp":1039789800,"date":"2002-12-13","index":4231,"close":10.65,"high":11.32,"low":10.63,"open":11.28,"volume":49233800},{"timestamp":1040049000,"date":"2002-12-16","index":4232,"close":11.3,"high":11.37,"low":10.81,"open":10.95,"volume":36217200},{"timestamp":1040135400,"date":"2002-12-17","index":4233,"close":11.02,"high":11.48,"low":10.86,"open":11.21,"volume":38315200},{"timestamp":1040221800,"date":"2002-12-18","index":4234,"close":10.63,"high":10.89,"low":10.41,"open":10.8,"volume":59093700}],"post":[{"timestamp":1040308200,"date":"2002-12-19","index":4235,"close":11,"high":11.57,"low":10.8,"open":11.06,"volume":97046000},{"timestamp":1040394600,"date":"2002-12-20","index":4236,"close":10.74,"high":11.37,"low":10.55,"open":11.28,"volume":70354000},{"timestamp":1040653800,"date":"2002-12-23","index":4237,"close":11.06,"high":11.15,"low":10.62,"open":10.78,"volume":32994600},{"timestamp":1040740200,"date":"2002-12-24","index":4238,"close":10.99,"high":11.15,"low":10.85,"open":10.9,"volume":9088400},{"timestamp":1040913000,"date":"2002-12-26","index":4239,"close":10.83,"high":11.23,"low":10.78,"open":11,"volume":19094500},{"timestamp":1040999400,"date":"2002-12-27","index":4240,"close":10.79,"high":11.07,"low":10.75,"open":10.81,"volume":24793900},{"timestamp":1041258600,"date":"2002-12-30","index":4241,"close":10.94,"high":11.02,"low":10.73,"open":10.87,"volume":29686300},{"timestamp":1041345000,"date":"2002-12-31","index":4242,"close":10.8,"high":10.97,"low":10.78,"open":10.88,"volume":26155500},{"timestamp":1041517800,"date":"2003-01-02","index":4243,"close":11.21,"high":11.25,"low":10.8,"open":10.94,"volume":32064900},{"timestamp":1041604200,"date":"2003-01-03","index":4244,"close":11.56,"high":11.62,"low":11.12,"open":11.19,"volume":30879500},{"timestamp":1041863400,"date":"2003-01-06","index":4245,"close":11.96,"high":12.11,"low":11.54,"open":11.54,"volume":45324400}]},{"date":"2002-09-17","estimated":0.07,"reported":0.07,"pre":[{"timestamp":1031059800,"date":"2002-09-03","index":4159,"close":9.06,"high":9.57,"low":9,"open":9.51,"volume":43694600},{"timestamp":1031146200,"date":"2002-09-04","index":4160,"close":9.6,"high":9.69,"low":9.15,"open":9.18,"volume":43514400},{"timestamp":1031232600,"date":"2002-09-05","index":4161,"close":9.12,"high":9.47,"low":9.11,"open":9.45,"volume":44877700},{"timestamp":1031319000,"date":"2002-09-06","index":4162,"close":9.63,"high":9.81,"low":9.41,"open":9.47,"volume":39052400},{"timestamp":1031578200,"date":"2002-09-09","index":4163,"close":9.78,"high":9.88,"low":9.4,"open":9.62,"volume":39399100},{"timestamp":1031664600,"date":"2002-09-10","index":4164,"close":9.79,"high":9.97,"low":9.46,"open":9.77,"volume":40390100},{"timestamp":1031751000,"date":"2002-09-11","index":4165,"close":9.8,"high":10.2,"low":9.77,"open":9.86,"volume":34483500},{"timestamp":1031837400,"date":"2002-09-12","index":4166,"close":9.48,"high":9.76,"low":9.43,"open":9.69,"volume":33143900},{"timestamp":1031923800,"date":"2002-09-13","index":4167,"close":9.73,"high":9.86,"low":9.43,"open":9.49,"volume":36261100},{"timestamp":1032183000,"date":"2002-09-16","index":4168,"close":9.28,"high":9.75,"low":9.05,"open":9.71,"volume":52494500},{"timestamp":1032269400,"date":"2002-09-17","index":4169,"close":9.03,"high":9.42,"low":8.78,"open":9.4,"volume":81486100}],"post":[{"timestamp":1032355800,"date":"2002-09-18","index":4170,"close":8.32,"high":8.54,"low":7.81,"open":8.24,"volume":122601600},{"timestamp":1032442200,"date":"2002-09-19","index":4171,"close":8.11,"high":8.21,"low":7.95,"open":8.05,"volume":47977300},{"timestamp":1032528600,"date":"2002-09-20","index":4172,"close":7.99,"high":8.28,"low":7.96,"open":8.18,"volume":69838300},{"timestamp":1032787800,"date":"2002-09-23","index":4173,"close":7.64,"high":7.96,"low":7.49,"open":7.85,"volume":54908300},{"timestamp":1032874200,"date":"2002-09-24","index":4174,"close":8,"high":8.18,"low":7.3,"open":7.39,"volume":77572000},{"timestamp":1032960600,"date":"2002-09-25","index":4175,"close":8.59,"high":8.6,"low":7.96,"open":8.12,"volume":63782200},{"timestamp":1033047000,"date":"2002-09-26","index":4176,"close":8.29,"high":8.72,"low":8.2,"open":8.67,"volume":58182400},{"timestamp":1033133400,"date":"2002-09-27","index":4177,"close":8.4,"high":8.64,"low":8.09,"open":8.12,"volume":47307400},{"timestamp":1033392600,"date":"2002-09-30","index":4178,"close":7.86,"high":8.28,"low":7.3,"open":8.16,"volume":49137600},{"timestamp":1033479000,"date":"2002-10-01","index":4179,"close":8.54,"high":8.58,"low":7.78,"open":7.83,"volume":54834900},{"timestamp":1033565400,"date":"2002-10-02","index":4180,"close":8.31,"high":8.55,"low":8.19,"open":8.27,"volume":45000700}]},{"date":"2002-06-18","estimated":0.12,"reported":0.14,"pre":[{"timestamp":1023197400,"date":"2002-06-04","index":4096,"close":7.82,"high":8.07,"low":7.25,"open":7.47,"volume":80771800},{"timestamp":1023283800,"date":"2002-06-05","index":4097,"close":8.66,"high":8.67,"low":7.59,"open":7.87,"volume":60986500},{"timestamp":1023370200,"date":"2002-06-06","index":4098,"close":8.15,"high":8.49,"low":8.06,"open":8.45,"volume":59408000},{"timestamp":1023456600,"date":"2002-06-07","index":4099,"close":8.36,"high":8.73,"low":7.87,"open":7.93,"volume":54034000},{"timestamp":1023715800,"date":"2002-06-10","index":4100,"close":8.14,"high":8.43,"low":8.08,"open":8.42,"volume":38192900},{"timestamp":1023802200,"date":"2002-06-11","index":4101,"close":8.03,"high":8.48,"low":7.97,"open":8.29,"volume":39634900},{"timestamp":1023888600,"date":"2002-06-12","index":4102,"close":8.26,"high":8.3,"low":7.73,"open":7.91,"volume":61515800},{"timestamp":1023975000,"date":"2002-06-13","index":4103,"close":8.26,"high":8.42,"low":8.08,"open":8.2,"volume":45476900},{"timestamp":1024061400,"date":"2002-06-14","index":4104,"close":8.57,"high":8.6,"low":7.94,"open":8.13,"volume":45042200},{"timestamp":1024320600,"date":"2002-06-17","index":4105,"close":9.2,"high":9.38,"low":8.67,"open":8.7,"volume":73449200},{"timestamp":1024407000,"date":"2002-06-18","index":4106,"close":8.98,"high":9.14,"low":8.7,"open":9.04,"volume":87006200}],"post":[{"timestamp":1024493400,"date":"2002-06-19","index":4107,"close":8.8,"high":9.52,"low":8.53,"open":9.44,"volume":111863800},{"timestamp":1024579800,"date":"2002-06-20","index":4108,"close":8.46,"high":8.8,"low":8.37,"open":8.65,"volume":56839400},{"timestamp":1024666200,"date":"2002-06-21","index":4109,"close":8.12,"high":8.68,"low":8.08,"open":8.29,"volume":62786500},{"timestamp":1024925400,"date":"2002-06-24","index":4110,"close":8.61,"high":8.77,"low":7.93,"open":8.03,"volume":59579000},{"timestamp":1025011800,"date":"2002-06-25","index":4111,"close":8.7,"high":8.86,"low":8.32,"open":8.71,"volume":57016100},{"timestamp":1025098200,"date":"2002-06-26","index":4112,"close":9.17,"high":9.5,"low":8.15,"open":8.2,"volume":76641800},{"timestamp":1025184600,"date":"2002-06-27","index":4113,"close":9.68,"high":9.7,"low":9.11,"open":9.35,"volume":80203600},{"timestamp":1025271000,"date":"2002-06-28","index":4114,"close":9.47,"high":9.92,"low":9.35,"open":9.5,"volume":51290300},{"timestamp":1025530200,"date":"2002-07-01","index":4115,"close":9,"high":9.37,"low":8.93,"open":9.3,"volume":42506500},{"timestamp":1025616600,"date":"2002-07-02","index":4116,"close":8.68,"high":9,"low":8.61,"open":8.88,"volume":48316200},{"timestamp":1025703000,"date":"2002-07-03","index":4117,"close":9.55,"high":9.63,"low":8.54,"open":8.58,"volume":50001600}]},{"date":"2002-03-14","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1014906600,"date":"2002-02-28","index":4030,"close":16.62,"high":16.95,"low":16.38,"open":16.39,"volume":48930600},{"timestamp":1014993000,"date":"2002-03-01","index":4031,"close":15.99,"high":16.72,"low":15.55,"open":16.66,"volume":78055500},{"timestamp":1015252200,"date":"2002-03-04","index":4032,"close":13.67,"high":14.05,"low":12.95,"open":13.95,"volume":208718700},{"timestamp":1015338600,"date":"2002-03-05","index":4033,"close":13.85,"high":14.14,"low":13.67,"open":13.97,"volume":72999800},{"timestamp":1015425000,"date":"2002-03-06","index":4034,"close":14.14,"high":14.21,"low":13.63,"open":13.8,"volume":47536200},{"timestamp":1015511400,"date":"2002-03-07","index":4035,"close":14,"high":14.53,"low":13.72,"open":14.47,"volume":38756800},{"timestamp":1015597800,"date":"2002-03-08","index":4036,"close":14.2,"high":14.55,"low":14.1,"open":14.42,"volume":42591600},{"timestamp":1015857000,"date":"2002-03-11","index":4037,"close":14.5,"high":14.75,"low":14.04,"open":14.15,"volume":31683800},{"timestamp":1015943400,"date":"2002-03-12","index":4038,"close":14.44,"high":14.63,"low":14.24,"open":14.39,"volume":30116900},{"timestamp":1016029800,"date":"2002-03-13","index":4039,"close":13.89,"high":14.41,"low":13.86,"open":14.33,"volume":33362500},{"timestamp":1016116200,"date":"2002-03-14","index":4040,"close":13.44,"high":14.08,"low":13.38,"open":13.96,"volume":46463700}],"post":[{"timestamp":1016202600,"date":"2002-03-15","index":4041,"close":12.6,"high":13.03,"low":12.59,"open":12.9,"volume":121186000},{"timestamp":1016461800,"date":"2002-03-18","index":4042,"close":12.6,"high":13.01,"low":12.47,"open":12.83,"volume":49182600},{"timestamp":1016548200,"date":"2002-03-19","index":4043,"close":12.81,"high":13.16,"low":12.7,"open":12.74,"volume":37202500},{"timestamp":1016634600,"date":"2002-03-20","index":4044,"close":12.54,"high":13.05,"low":12.52,"open":12.66,"volume":35961200},{"timestamp":1016721000,"date":"2002-03-21","index":4045,"close":13.15,"high":13.25,"low":12.44,"open":12.65,"volume":49338700},{"timestamp":1016807400,"date":"2002-03-22","index":4046,"close":12.85,"high":13.5,"low":12.77,"open":13.26,"volume":40552600},{"timestamp":1017066600,"date":"2002-03-25","index":4047,"close":12.52,"high":13,"low":12.5,"open":12.92,"volume":30843100},{"timestamp":1017153000,"date":"2002-03-26","index":4048,"close":12.71,"high":13,"low":12.46,"open":12.51,"volume":37668400},{"timestamp":1017239400,"date":"2002-03-27","index":4049,"close":12.63,"high":12.82,"low":12.55,"open":12.73,"volume":28081700},{"timestamp":1017325800,"date":"2002-03-28","index":4050,"close":12.8,"high":12.89,"low":12.59,"open":12.75,"volume":24038700},{"timestamp":1017671400,"date":"2002-04-01","index":4051,"close":12.84,"high":12.89,"low":12.5,"open":12.6,"volume":28660500}]},{"date":"2001-12-13","estimated":0.1,"reported":0.1,"pre":[{"timestamp":1007044200,"date":"2001-11-29","index":3969,"close":14.19,"high":14.5,"low":14,"open":14.32,"volume":36810100},{"timestamp":1007130600,"date":"2001-11-30","index":3970,"close":14.03,"high":14.78,"low":13.68,"open":14.41,"volume":74143100},{"timestamp":1007389800,"date":"2001-12-03","index":3971,"close":13.7,"high":14.27,"low":13.65,"open":13.82,"volume":42093800},{"timestamp":1007476200,"date":"2001-12-04","index":3972,"close":13.8,"high":13.9,"low":13.32,"open":13.87,"volume":47757100},{"timestamp":1007562600,"date":"2001-12-05","index":3973,"close":15.37,"high":15.38,"low":14.45,"open":14.5,"volume":113746800},{"timestamp":1007649000,"date":"2001-12-06","index":3974,"close":15.9,"high":16.03,"low":15.5,"open":15.61,"volume":67014700},{"timestamp":1007735400,"date":"2001-12-07","index":3975,"close":15.91,"high":15.95,"low":15.55,"open":15.74,"volume":42468600},{"timestamp":1007994600,"date":"2001-12-10","index":3976,"close":15.42,"high":16.02,"low":15.25,"open":15.64,"volume":35877600},{"timestamp":1008081000,"date":"2001-12-11","index":3977,"close":15.11,"high":15.76,"low":15.1,"open":15.71,"volume":41071500},{"timestamp":1008167400,"date":"2001-12-12","index":3978,"close":15.1,"high":15.45,"low":14.75,"open":15.28,"volume":44940700},{"timestamp":1008253800,"date":"2001-12-13","index":3979,"close":14.67,"high":15.25,"low":14.39,"open":14.74,"volume":52531500}],"post":[{"timestamp":1008340200,"date":"2001-12-14","index":3980,"close":14.57,"high":14.7,"low":14.31,"open":14.65,"volume":54346500},{"timestamp":1008599400,"date":"2001-12-17","index":3981,"close":14.79,"high":15,"low":14.4,"open":14.45,"volume":32530700},{"timestamp":1008685800,"date":"2001-12-18","index":3982,"close":15.05,"high":15.3,"low":14.91,"open":15,"volume":40321500},{"timestamp":1008772200,"date":"2001-12-19","index":3983,"close":14.92,"high":15.4,"low":14.78,"open":14.81,"volume":59069000},{"timestamp":1008858600,"date":"2001-12-20","index":3984,"close":14.49,"high":14.91,"low":14.4,"open":14.85,"volume":44289800},{"timestamp":1008945000,"date":"2001-12-21","index":3985,"close":14.38,"high":14.94,"low":14.35,"open":14.79,"volume":59252900},{"timestamp":1009204200,"date":"2001-12-24","index":3986,"close":14.34,"high":14.64,"low":14.23,"open":14.41,"volume":12753700},{"timestamp":1009377000,"date":"2001-12-26","index":3987,"close":14.09,"high":14.7,"low":14.08,"open":14.26,"volume":26817000},{"timestamp":1009463400,"date":"2001-12-27","index":3988,"close":13.99,"high":14.25,"low":13.87,"open":14.1,"volume":31281100},{"timestamp":1009549800,"date":"2001-12-28","index":3989,"close":14.06,"high":14.36,"low":14.01,"open":14.06,"volume":24629700},{"timestamp":1009809000,"date":"2001-12-31","index":3990,"close":13.81,"high":14.23,"low":13.8,"open":14.1,"volume":29857600}]},{"date":"2001-09-13","estimated":0.08,"reported":0.09,"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":"2001-06-18","estimated":0.14,"reported":0.15,"pre":[{"timestamp":991661400,"date":"2001-06-04","index":3848,"close":16.06,"high":16.54,"low":15.93,"open":16.53,"volume":34347900},{"timestamp":991747800,"date":"2001-06-05","index":3849,"close":16.76,"high":16.96,"low":16.09,"open":16.12,"volume":37528800},{"timestamp":991834200,"date":"2001-06-06","index":3850,"close":17,"high":17.24,"low":16.8,"open":16.94,"volume":43538700},{"timestamp":991920600,"date":"2001-06-07","index":3851,"close":17.33,"high":17.4,"low":16.61,"open":16.86,"volume":33703600},{"timestamp":992007000,"date":"2001-06-08","index":3852,"close":17.01,"high":17.5,"low":16.92,"open":17.28,"volume":21379300},{"timestamp":992266200,"date":"2001-06-11","index":3853,"close":16.19,"high":17.01,"low":16.02,"open":17,"volume":26158600},{"timestamp":992352600,"date":"2001-06-12","index":3854,"close":16.14,"high":16.36,"low":15.34,"open":16.01,"volume":35267300},{"timestamp":992439000,"date":"2001-06-13","index":3855,"close":15.5,"high":16.45,"low":15.34,"open":16.35,"volume":34243200},{"timestamp":992525400,"date":"2001-06-14","index":3856,"close":14.85,"high":15.37,"low":14.7,"open":15.36,"volume":45062500},{"timestamp":992611800,"date":"2001-06-15","index":3857,"close":15,"high":15.5,"low":14.66,"open":14.75,"volume":59629800},{"timestamp":992871000,"date":"2001-06-18","index":3858,"close":14.84,"high":15.3,"low":14.62,"open":15.23,"volume":51419000}],"post":[{"timestamp":992957400,"date":"2001-06-19","index":3859,"close":16.76,"high":17.08,"low":16.44,"open":17.05,"volume":123132300},{"timestamp":993043800,"date":"2001-06-20","index":3860,"close":17.52,"high":17.77,"low":16.44,"open":16.52,"volume":64848800},{"timestamp":993130200,"date":"2001-06-21","index":3861,"close":17.9,"high":18.04,"low":17.3,"open":17.46,"volume":42898000},{"timestamp":993216600,"date":"2001-06-22","index":3862,"close":17.48,"high":17.97,"low":17.35,"open":17.8,"volume":29738200},{"timestamp":993475800,"date":"2001-06-25","index":3863,"close":17.77,"high":18.06,"low":17.51,"open":17.65,"volume":30607400},{"timestamp":993562200,"date":"2001-06-26","index":3864,"close":18.44,"high":19,"low":17.01,"open":17.35,"volume":58071400},{"timestamp":993648600,"date":"2001-06-27","index":3865,"close":18.04,"high":18.84,"low":17.7,"open":18.56,"volume":56799800},{"timestamp":993735000,"date":"2001-06-28","index":3866,"close":19.18,"high":19.63,"low":18.29,"open":18.39,"volume":72499100},{"timestamp":993821400,"date":"2001-06-29","index":3867,"close":19,"high":20.02,"low":17.8,"open":19.19,"volume":60090400},{"timestamp":994080600,"date":"2001-07-02","index":3868,"close":19.58,"high":20,"low":19.07,"open":19.24,"volume":29413600},{"timestamp":994167000,"date":"2001-07-03","index":3869,"close":19.77,"high":20,"low":18.78,"open":19.39,"volume":22039400}]},{"date":"2001-03-15","estimated":0.1,"reported":0.1,"pre":[{"timestamp":983457000,"date":"2001-03-01","index":3783,"close":21.38,"high":21.5,"low":18.75,"open":19,"volume":76869400},{"timestamp":983543400,"date":"2001-03-02","index":3784,"close":16.88,"high":17.94,"low":15.75,"open":16.25,"volume":224088800},{"timestamp":983802600,"date":"2001-03-05","index":3785,"close":17,"high":17.38,"low":16.69,"open":17.31,"volume":51544000},{"timestamp":983889000,"date":"2001-03-06","index":3786,"close":17.63,"high":18,"low":17.38,"open":17.75,"volume":57448400},{"timestamp":983975400,"date":"2001-03-07","index":3787,"close":18.63,"high":18.75,"low":17.81,"open":18.31,"volume":52486500},{"timestamp":984061800,"date":"2001-03-08","index":3788,"close":17.5,"high":18.5,"low":17.31,"open":18.39,"volume":40342100},{"timestamp":984148200,"date":"2001-03-09","index":3789,"close":16.38,"high":17.19,"low":16.13,"open":17.13,"volume":58409900},{"timestamp":984407400,"date":"2001-03-12","index":3790,"close":15.19,"high":16.38,"low":15.06,"open":16,"volume":66843000},{"timestamp":984493800,"date":"2001-03-13","index":3791,"close":16.94,"high":17,"low":15.38,"open":15.94,"volume":57981600},{"timestamp":984580200,"date":"2001-03-14","index":3792,"close":16.06,"high":16.75,"low":15.56,"open":16.25,"volume":52862100},{"timestamp":984666600,"date":"2001-03-15","index":3793,"close":14.69,"high":16.63,"low":14.5,"open":16.5,"volume":77834800}],"post":[{"timestamp":984753000,"date":"2001-03-16","index":3794,"close":14.06,"high":14.63,"low":13.5,"open":14.19,"volume":89327600},{"timestamp":985012200,"date":"2001-03-19","index":3795,"close":15.44,"high":15.69,"low":14.19,"open":14.38,"volume":50443200},{"timestamp":985098600,"date":"2001-03-20","index":3796,"close":14.38,"high":16.06,"low":14.31,"open":15.88,"volume":65545100},{"timestamp":985185000,"date":"2001-03-21","index":3797,"close":14.75,"high":16,"low":14.25,"open":14.75,"volume":50574600},{"timestamp":985271400,"date":"2001-03-22","index":3798,"close":15.5,"high":15.63,"low":14.38,"open":15.25,"volume":63980900},{"timestamp":985357800,"date":"2001-03-23","index":3799,"close":15.88,"high":16.56,"low":15.67,"open":16.31,"volume":72068300},{"timestamp":985617000,"date":"2001-03-26","index":3800,"close":15.44,"high":16.37,"low":15.4,"open":16.32,"volume":34392600},{"timestamp":985703400,"date":"2001-03-27","index":3801,"close":16.42,"high":16.5,"low":15.46,"open":16.04,"volume":43943800},{"timestamp":985789800,"date":"2001-03-28","index":3802,"close":15.06,"high":16.14,"low":14.58,"open":16.12,"volume":46438000},{"timestamp":985876200,"date":"2001-03-29","index":3803,"close":14.33,"high":15.32,"low":14.03,"open":14.61,"volume":54250500},{"timestamp":985962600,"date":"2001-03-30","index":3804,"close":14.63,"high":15.29,"low":14.32,"open":14.52,"volume":36956100}]},{"date":"2000-12-14","estimated":0.1,"reported":0.11,"pre":[{"timestamp":975594600,"date":"2000-11-30","index":3722,"close":26.5,"high":27.63,"low":21.5,"open":21.75,"volume":84386200},{"timestamp":975681000,"date":"2000-12-01","index":3723,"close":26.44,"high":27.88,"low":25.5,"open":26.38,"volume":48663500},{"timestamp":975940200,"date":"2000-12-04","index":3724,"close":28.19,"high":28.88,"low":26.19,"open":26.25,"volume":40710400},{"timestamp":976026600,"date":"2000-12-05","index":3725,"close":31.5,"high":31.5,"low":28.88,"open":29.44,"volume":59754700},{"timestamp":976113000,"date":"2000-12-06","index":3726,"close":30.19,"high":31.63,"low":29.31,"open":31.19,"volume":42125600},{"timestamp":976199400,"date":"2000-12-07","index":3727,"close":28.31,"high":29.94,"low":28.13,"open":29.63,"volume":41088300},{"timestamp":976285800,"date":"2000-12-08","index":3728,"close":30.06,"high":30.63,"low":29.25,"open":30.06,"volume":40052600},{"timestamp":976545000,"date":"2000-12-11","index":3729,"close":31.94,"high":32.25,"low":30,"open":30.5,"volume":50279700},{"timestamp":976631400,"date":"2000-12-12","index":3730,"close":30.75,"high":32.5,"low":30.41,"open":31.88,"volume":26481200},{"timestamp":976717800,"date":"2000-12-13","index":3731,"close":28.38,"high":32,"low":28.25,"open":31.94,"volume":37933600},{"timestamp":976804200,"date":"2000-12-14","index":3732,"close":27.5,"high":29.94,"low":27.25,"open":29.25,"volume":45894400}],"post":[{"timestamp":976890600,"date":"2000-12-15","index":3733,"close":28.56,"high":30.08,"low":28.19,"open":29.44,"volume":120004000},{"timestamp":977149800,"date":"2000-12-18","index":3734,"close":32,"high":32.44,"low":29.94,"open":30,"volume":61640100},{"timestamp":977236200,"date":"2000-12-19","index":3735,"close":30.63,"high":33.13,"low":30.13,"open":31.81,"volume":58653700},{"timestamp":977322600,"date":"2000-12-20","index":3736,"close":28.5,"high":29.81,"low":27.5,"open":28.06,"volume":54440500},{"timestamp":977409000,"date":"2000-12-21","index":3737,"close":29.5,"high":30.25,"low":27.31,"open":27.81,"volume":46719700},{"timestamp":977495400,"date":"2000-12-22","index":3738,"close":31.88,"high":31.98,"low":30,"open":30.38,"volume":35568200},{"timestamp":977841000,"date":"2000-12-26","index":3739,"close":30.94,"high":32.19,"low":30,"open":31.5,"volume":20589500},{"timestamp":977927400,"date":"2000-12-27","index":3740,"close":30.69,"high":31.06,"low":29.38,"open":30.38,"volume":26437500},{"timestamp":978013800,"date":"2000-12-28","index":3741,"close":31.06,"high":31.63,"low":30.38,"open":30.56,"volume":25053600},{"timestamp":978100200,"date":"2000-12-29","index":3742,"close":29.06,"high":31.31,"low":28.69,"open":30.88,"volume":31702200},{"timestamp":978445800,"date":"2001-01-02","index":3743,"close":26.38,"high":29.75,"low":25.63,"open":29.56,"volume":46281000}]},{"date":"2000-09-14","estimated":0.06,"reported":0.09,"pre":[{"timestamp":967642200,"date":"2000-08-30","index":3658,"close":44.13,"high":44.41,"low":43.56,"open":43.84,"volume":27073400},{"timestamp":967728600,"date":"2000-08-31","index":3659,"close":45.47,"high":45.5,"low":44.22,"open":44.22,"volume":39840000},{"timestamp":967815000,"date":"2000-09-01","index":3660,"close":46.31,"high":46.47,"low":45.44,"open":46.1,"volume":30417800},{"timestamp":968160600,"date":"2000-09-05","index":3661,"close":45.53,"high":46.41,"low":45.28,"open":46.19,"volume":25535800},{"timestamp":968247000,"date":"2000-09-06","index":3662,"close":44.63,"high":45.88,"low":44.53,"open":45.69,"volume":38473000},{"timestamp":968333400,"date":"2000-09-07","index":3663,"close":45.59,"high":45.88,"low":44.75,"open":45.06,"volume":28559000},{"timestamp":968419800,"date":"2000-09-08","index":3664,"close":43.28,"high":45.44,"low":43.25,"open":45.41,"volume":34569400},{"timestamp":968679000,"date":"2000-09-11","index":3665,"close":41.72,"high":43.38,"low":41.19,"open":43.03,"volume":41459600},{"timestamp":968765400,"date":"2000-09-12","index":3666,"close":39.69,"high":42.66,"low":39.53,"open":41.5,"volume":49606000},{"timestamp":968851800,"date":"2000-09-13","index":3667,"close":40.91,"high":41.38,"low":38.47,"open":38.88,"volume":68132400},{"timestamp":968938200,"date":"2000-09-14","index":3668,"close":42.47,"high":43.31,"low":41.13,"open":43.19,"volume":64170600}],"post":[{"timestamp":969024600,"date":"2000-09-15","index":3669,"close":39.16,"high":41.44,"low":39,"open":40.56,"volume":122939600},{"timestamp":969283800,"date":"2000-09-18","index":3670,"close":38.23,"high":40,"low":37.38,"open":39.41,"volume":72997800},{"timestamp":969370200,"date":"2000-09-19","index":3671,"close":39.66,"high":39.88,"low":38.06,"open":38.72,"volume":53198600},{"timestamp":969456600,"date":"2000-09-20","index":3672,"close":39.97,"high":40.31,"low":38.75,"open":39.5,"volume":37352200},{"timestamp":969543000,"date":"2000-09-21","index":3673,"close":39.47,"high":40,"low":37.75,"open":39.72,"volume":27160000},{"timestamp":969629400,"date":"2000-09-22","index":3674,"close":40.37,"high":40.38,"low":37.75,"open":37.97,"volume":58729400},{"timestamp":969888600,"date":"2000-09-25","index":3675,"close":39.38,"high":41.28,"low":39.38,"open":40.56,"volume":34748600},{"timestamp":969975000,"date":"2000-09-26","index":3676,"close":39.72,"high":40.5,"low":39.31,"open":39.66,"volume":39993400},{"timestamp":970061400,"date":"2000-09-27","index":3677,"close":39.94,"high":40.47,"low":39,"open":40.09,"volume":48205600},{"timestamp":970147800,"date":"2000-09-28","index":3678,"close":40.74,"high":41.09,"low":39.19,"open":39.75,"volume":42188600},{"timestamp":970234200,"date":"2000-09-29","index":3679,"close":39.38,"high":40.84,"low":39.13,"open":40.68,"volume":34843000}]}]
diff --git a/data/ORCL_partial.json b/data/ORCL_partial.json
index 40efcff43..072a03c8c 100644
--- a/data/ORCL_partial.json
+++ b/data/ORCL_partial.json
@@ -1 +1 @@
-[{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":1.65,"reported":1.63,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":9629,"close":124.49,"high":124.82,"low":123.01,"open":123.24,"volume":6911400},{"timestamp":1716989400,"date":"2024-05-29","index":9630,"close":123.74,"high":123.92,"low":122.77,"open":122.99,"volume":4735100},{"timestamp":1717075800,"date":"2024-05-30","index":9631,"close":117.09,"high":121.44,"low":117.03,"open":120.17,"volume":10851600},{"timestamp":1717162200,"date":"2024-05-31","index":9632,"close":117.19,"high":117.42,"low":114.55,"open":116.59,"volume":12755600},{"timestamp":1717421400,"date":"2024-06-03","index":9633,"close":119.28,"high":119.33,"low":117.34,"open":117.53,"volume":7256300},{"timestamp":1717507800,"date":"2024-06-04","index":9634,"close":120.07,"high":120.37,"low":118.72,"open":119.02,"volume":7368000},{"timestamp":1717594200,"date":"2024-06-05","index":9635,"close":122.63,"high":122.79,"low":120.51,"open":121.65,"volume":5973700},{"timestamp":1717680600,"date":"2024-06-06","index":9636,"close":123.5,"high":124.27,"low":122.25,"open":122.88,"volume":7347200},{"timestamp":1717767000,"date":"2024-06-07","index":9637,"close":125.92,"high":126.22,"low":123.27,"open":124.21,"volume":11545000},{"timestamp":1718026200,"date":"2024-06-10","index":9638,"close":124.5,"high":126.95,"low":124.05,"open":125.73,"volume":10190400},{"timestamp":1718112600,"date":"2024-06-11","index":9639,"close":null,"high":null,"low":null,"open":null,"volume":null}],"post":[{"timestamp":1718215681,"date":"2024-06-12","index":9640,"close":140.08,"high":140.35,"low":134.01,"open":134.69,"volume":29052284},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-11","estimated":1.38,"reported":1.41,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":9565,"close":110.97,"high":112.54,"low":110.93,"open":112,"volume":6342900},{"timestamp":1709044200,"date":"2024-02-27","index":9566,"close":111.38,"high":111.51,"low":109.79,"open":110.62,"volume":6593100},{"timestamp":1709130600,"date":"2024-02-28","index":9567,"close":111.68,"high":112.02,"low":111.1,"open":111.26,"volume":5278300},{"timestamp":1709217000,"date":"2024-02-29","index":9568,"close":111.68,"high":112.44,"low":110.64,"open":111.68,"volume":12193900},{"timestamp":1709303400,"date":"2024-03-01","index":9569,"close":113.78,"high":113.94,"low":111.52,"open":111.68,"volume":7603700},{"timestamp":1709562600,"date":"2024-03-04","index":9570,"close":114.06,"high":114.6,"low":113.39,"open":113.58,"volume":6588100},{"timestamp":1709649000,"date":"2024-03-05","index":9571,"close":110.94,"high":113.2,"low":110.37,"open":112.82,"volume":8242000},{"timestamp":1709735400,"date":"2024-03-06","index":9572,"close":112.27,"high":113.05,"low":110.67,"open":111.5,"volume":6706400},{"timestamp":1709821800,"date":"2024-03-07","index":9573,"close":114.54,"high":114.8,"low":112.29,"open":113.94,"volume":7670100},{"timestamp":1709908200,"date":"2024-03-08","index":9574,"close":112.42,"high":114.33,"low":111.54,"open":114.07,"volume":8304100},{"timestamp":1710163800,"date":"2024-03-11","index":9575,"close":114.13,"high":114.75,"low":111.18,"open":111.61,"volume":20438300}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":9576,"close":127.54,"high":129.37,"low":124.6,"open":126.26,"volume":48536100},{"timestamp":1710336600,"date":"2024-03-13","index":9577,"close":125.52,"high":128.8,"low":124.83,"open":128,"volume":15870300},{"timestamp":1710423000,"date":"2024-03-14","index":9578,"close":125.53,"high":127.8,"low":124.94,"open":127.23,"volume":10965900},{"timestamp":1710509400,"date":"2024-03-15","index":9579,"close":125.54,"high":126.01,"low":123.56,"open":124.04,"volume":17841600},{"timestamp":1710768600,"date":"2024-03-18","index":9580,"close":127.8,"high":128.95,"low":126.88,"open":127.2,"volume":12231400},{"timestamp":1710855000,"date":"2024-03-19","index":9581,"close":129.19,"high":129.21,"low":126.49,"open":127.75,"volume":10221000},{"timestamp":1710941400,"date":"2024-03-20","index":9582,"close":129.24,"high":130.69,"low":128.27,"open":129.98,"volume":8373300},{"timestamp":1711027800,"date":"2024-03-21","index":9583,"close":129.01,"high":132.77,"low":128.95,"open":130.52,"volume":17842400},{"timestamp":1711114200,"date":"2024-03-22","index":9584,"close":127.79,"high":129.21,"low":127.55,"open":129.01,"volume":6655800},{"timestamp":1711373400,"date":"2024-03-25","index":9585,"close":126.08,"high":127.67,"low":126.05,"open":127.67,"volume":7446100},{"timestamp":1711459800,"date":"2024-03-26","index":9586,"close":126.47,"high":126.94,"low":125.84,"open":126.75,"volume":7063900}]},{"date":"2023-12-11","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1701095400,"date":"2023-11-27","index":9504,"close":116.47,"high":116.77,"low":115.45,"open":116.01,"volume":5165300},{"timestamp":1701181800,"date":"2023-11-28","index":9505,"close":116.24,"high":116.8,"low":115.87,"open":116,"volume":4892600},{"timestamp":1701268200,"date":"2023-11-29","index":9506,"close":116.21,"high":117.58,"low":115.96,"open":117.34,"volume":6127200},{"timestamp":1701354600,"date":"2023-11-30","index":9507,"close":116.21,"high":117.23,"low":115.18,"open":116.86,"volume":11075600},{"timestamp":1701441000,"date":"2023-12-01","index":9508,"close":117.16,"high":117.35,"low":115.26,"open":116.07,"volume":5738000},{"timestamp":1701700200,"date":"2023-12-04","index":9509,"close":115.78,"high":116.68,"low":114.55,"open":116.27,"volume":5587500},{"timestamp":1701786600,"date":"2023-12-05","index":9510,"close":114.53,"high":115.27,"low":113.81,"open":114.57,"volume":5913600},{"timestamp":1701873000,"date":"2023-12-06","index":9511,"close":112.03,"high":114.99,"low":111.93,"open":114.94,"volume":7815700},{"timestamp":1701959400,"date":"2023-12-07","index":9512,"close":112.87,"high":113.03,"low":111.81,"open":112.41,"volume":6772800},{"timestamp":1702045800,"date":"2023-12-08","index":9513,"close":113.61,"high":113.64,"low":111.59,"open":112.01,"volume":7753900},{"timestamp":1702305000,"date":"2023-12-11","index":9514,"close":115.13,"high":115.35,"low":113.61,"open":113.77,"volume":19544200}],"post":[{"timestamp":1702391400,"date":"2023-12-12","index":9515,"close":100.81,"high":104.95,"low":100.69,"open":102.7,"volume":57666500},{"timestamp":1702477800,"date":"2023-12-13","index":9516,"close":102.99,"high":103.1,"low":99.26,"open":101.08,"volume":29392200},{"timestamp":1702564200,"date":"2023-12-14","index":9517,"close":100.31,"high":102.25,"low":99.87,"open":101.87,"volume":22865200},{"timestamp":1702650600,"date":"2023-12-15","index":9518,"close":103.32,"high":103.99,"low":99.36,"open":99.69,"volume":30198200},{"timestamp":1702909800,"date":"2023-12-18","index":9519,"close":105,"high":106.16,"low":102.91,"open":103.41,"volume":13473100},{"timestamp":1702996200,"date":"2023-12-19","index":9520,"close":106.25,"high":106.34,"low":104.8,"open":104.98,"volume":10108500},{"timestamp":1703082600,"date":"2023-12-20","index":9521,"close":104.15,"high":106.09,"low":104.05,"open":105.95,"volume":9242000},{"timestamp":1703169000,"date":"2023-12-21","index":9522,"close":105.86,"high":105.93,"low":104.52,"open":104.7,"volume":8168000},{"timestamp":1703255400,"date":"2023-12-22","index":9523,"close":106.2,"high":106.49,"low":105.46,"open":105.7,"volume":5678300},{"timestamp":1703601000,"date":"2023-12-26","index":9524,"close":106.19,"high":106.65,"low":105.34,"open":106.52,"volume":5767400},{"timestamp":1703687400,"date":"2023-12-27","index":9525,"close":105.94,"high":106.33,"low":105.56,"open":106.32,"volume":5627400}]},{"date":"2023-09-11","estimated":1.15,"reported":1.19,"pre":[{"timestamp":1692970200,"date":"2023-08-25","index":9440,"close":116.06,"high":116.15,"low":112.74,"open":112.91,"volume":8758100},{"timestamp":1693229400,"date":"2023-08-28","index":9441,"close":116.84,"high":117.71,"low":115.7,"open":116.37,"volume":4514800},{"timestamp":1693315800,"date":"2023-08-29","index":9442,"close":120.65,"high":121.21,"low":118.53,"open":120.95,"volume":11920500},{"timestamp":1693402200,"date":"2023-08-30","index":9443,"close":121.12,"high":121.74,"low":120.15,"open":120.72,"volume":5601800},{"timestamp":1693488600,"date":"2023-08-31","index":9444,"close":120.39,"high":121.98,"low":120.12,"open":121,"volume":9109800},{"timestamp":1693575000,"date":"2023-09-01","index":9445,"close":120.93,"high":121.69,"low":120.09,"open":121.01,"volume":6189900},{"timestamp":1693920600,"date":"2023-09-05","index":9446,"close":123.98,"high":124.28,"low":121.18,"open":122.44,"volume":11089600},{"timestamp":1694007000,"date":"2023-09-06","index":9447,"close":124.33,"high":124.58,"low":122.73,"open":123.06,"volume":8728500},{"timestamp":1694093400,"date":"2023-09-07","index":9448,"close":125.09,"high":125.96,"low":122.59,"open":123.83,"volume":11864400},{"timestamp":1694179800,"date":"2023-09-08","index":9449,"close":126.32,"high":126.69,"low":124.35,"open":124.8,"volume":10595500},{"timestamp":1694439000,"date":"2023-09-11","index":9450,"close":126.71,"high":127.42,"low":124.72,"open":127.02,"volume":22155600}],"post":[{"timestamp":1694525400,"date":"2023-09-12","index":9451,"close":109.61,"high":113.3,"low":107.3,"open":112.08,"volume":68605700},{"timestamp":1694611800,"date":"2023-09-13","index":9452,"close":111.84,"high":112.94,"low":108.2,"open":108.32,"volume":27171000},{"timestamp":1694698200,"date":"2023-09-14","index":9453,"close":113.66,"high":115.14,"low":111.95,"open":113.5,"volume":19849700},{"timestamp":1694784600,"date":"2023-09-15","index":9454,"close":113.91,"high":115.2,"low":112.5,"open":114.19,"volume":23209500},{"timestamp":1695043800,"date":"2023-09-18","index":9455,"close":112.21,"high":114.47,"low":111.58,"open":113.42,"volume":11744100},{"timestamp":1695130200,"date":"2023-09-19","index":9456,"close":112.77,"high":113.74,"low":111.71,"open":112.48,"volume":9536100},{"timestamp":1695216600,"date":"2023-09-20","index":9457,"close":112.87,"high":114.7,"low":112.46,"open":112.81,"volume":8777100},{"timestamp":1695303000,"date":"2023-09-21","index":9458,"close":109.43,"high":112.5,"low":109.33,"open":111.51,"volume":12645800},{"timestamp":1695389400,"date":"2023-09-22","index":9459,"close":109.03,"high":110.6,"low":108.51,"open":109.99,"volume":11150000},{"timestamp":1695648600,"date":"2023-09-25","index":9460,"close":108.3,"high":108.65,"low":107.5,"open":108.45,"volume":8410000},{"timestamp":1695735000,"date":"2023-09-26","index":9461,"close":104.88,"high":107.4,"low":104.31,"open":107.14,"volume":13209000}]},{"date":"2023-06-12","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1685107800,"date":"2023-05-26","index":9378,"close":104.08,"high":106.23,"low":104.03,"open":104.35,"volume":13994100},{"timestamp":1685453400,"date":"2023-05-30","index":9379,"close":105.15,"high":105.98,"low":104.19,"open":104.9,"volume":10296700},{"timestamp":1685539800,"date":"2023-05-31","index":9380,"close":105.94,"high":106.49,"low":104.15,"open":104.47,"volume":13713500},{"timestamp":1685626200,"date":"2023-06-01","index":9381,"close":105.99,"high":106.61,"low":104.78,"open":104.88,"volume":7835900},{"timestamp":1685712600,"date":"2023-06-02","index":9382,"close":105.89,"high":106.77,"low":105.75,"open":106.52,"volume":8651600},{"timestamp":1685971800,"date":"2023-06-05","index":9383,"close":106.93,"high":107.6,"low":105.53,"open":105.89,"volume":7442000},{"timestamp":1686058200,"date":"2023-06-06","index":9384,"close":107.1,"high":107.49,"low":106.15,"open":106.81,"volume":7023000},{"timestamp":1686144600,"date":"2023-06-07","index":9385,"close":105.25,"high":108.37,"low":104.84,"open":107.14,"volume":9842500},{"timestamp":1686231000,"date":"2023-06-08","index":9386,"close":107.48,"high":107.79,"low":105.35,"open":105.67,"volume":9526700},{"timestamp":1686317400,"date":"2023-06-09","index":9387,"close":109.85,"high":110.15,"low":107.41,"open":107.7,"volume":12580100},{"timestamp":1686576600,"date":"2023-06-12","index":9388,"close":116.43,"high":117.51,"low":114.34,"open":114.34,"volume":39081500}],"post":[{"timestamp":1686663000,"date":"2023-06-13","index":9389,"close":116.68,"high":123.99,"low":116.02,"open":123.32,"volume":39190900},{"timestamp":1686749400,"date":"2023-06-14","index":9390,"close":122.27,"high":122.51,"low":115.74,"open":116.5,"volume":26264200},{"timestamp":1686835800,"date":"2023-06-15","index":9391,"close":126.55,"high":127.54,"low":121.66,"open":121.95,"volume":27476700},{"timestamp":1686922200,"date":"2023-06-16","index":9392,"close":125.46,"high":127.4,"low":125.15,"open":127.14,"volume":19511500},{"timestamp":1687267800,"date":"2023-06-20","index":9393,"close":122.04,"high":125.25,"low":121.96,"open":124.45,"volume":16273000},{"timestamp":1687354200,"date":"2023-06-21","index":9394,"close":122.1,"high":123.36,"low":120.36,"open":121.95,"volume":17583000},{"timestamp":1687440600,"date":"2023-06-22","index":9395,"close":120.58,"high":122.59,"low":120.07,"open":121.61,"volume":12203400},{"timestamp":1687527000,"date":"2023-06-23","index":9396,"close":118.64,"high":119.9,"low":118.14,"open":119.59,"volume":19731600},{"timestamp":1687786200,"date":"2023-06-26","index":9397,"close":116.78,"high":119.43,"low":116.7,"open":117.99,"volume":8987000},{"timestamp":1687872600,"date":"2023-06-27","index":9398,"close":117.84,"high":118.46,"low":116.26,"open":116.57,"volume":6970400},{"timestamp":1687959000,"date":"2023-06-28","index":9399,"close":116.53,"high":118.62,"low":116.39,"open":116.78,"volume":9240500}]},{"date":"2023-03-09","estimated":1.2,"reported":1.22,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":9313,"close":88.58,"high":89.48,"low":87.06,"open":87.15,"volume":8637100},{"timestamp":1677249000,"date":"2023-02-24","index":9314,"close":88.66,"high":88.89,"low":87.14,"open":87.31,"volume":7659200},{"timestamp":1677508200,"date":"2023-02-27","index":9315,"close":87.96,"high":88.97,"low":87.36,"open":88.86,"volume":6748800},{"timestamp":1677594600,"date":"2023-02-28","index":9316,"close":87.4,"high":88.01,"low":87.18,"open":87.7,"volume":7468000},{"timestamp":1677681000,"date":"2023-03-01","index":9317,"close":86.34,"high":87.21,"low":85.99,"open":86.9,"volume":5119800},{"timestamp":1677767400,"date":"2023-03-02","index":9318,"close":86.97,"high":87.28,"low":85.87,"open":86.06,"volume":5293600},{"timestamp":1677853800,"date":"2023-03-03","index":9319,"close":89.25,"high":89.29,"low":87.08,"open":87.32,"volume":5498500},{"timestamp":1678113000,"date":"2023-03-06","index":9320,"close":89.74,"high":90.67,"low":89.15,"open":89.41,"volume":7424800},{"timestamp":1678199400,"date":"2023-03-07","index":9321,"close":88.36,"high":90.08,"low":88.05,"open":89.58,"volume":5382400},{"timestamp":1678285800,"date":"2023-03-08","index":9322,"close":88.49,"high":89.09,"low":88.15,"open":88.4,"volume":5159200},{"timestamp":1678372200,"date":"2023-03-09","index":9323,"close":86.87,"high":89.64,"low":86.53,"open":88.33,"volume":10572300}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":9324,"close":84.07,"high":85.25,"low":82.88,"open":84.41,"volume":16029300},{"timestamp":1678714200,"date":"2023-03-13","index":9325,"close":84.93,"high":85.53,"low":82.04,"open":83.32,"volume":10299800},{"timestamp":1678800600,"date":"2023-03-14","index":9326,"close":84.56,"high":85.93,"low":83.43,"open":85.93,"volume":8732200},{"timestamp":1678887000,"date":"2023-03-15","index":9327,"close":82.98,"high":83.37,"low":82.12,"open":83.08,"volume":11463000},{"timestamp":1678973400,"date":"2023-03-16","index":9328,"close":84.82,"high":85.11,"low":82.08,"open":82.92,"volume":10148100},{"timestamp":1679059800,"date":"2023-03-17","index":9329,"close":85.26,"high":85.98,"low":84.61,"open":85,"volume":13065800},{"timestamp":1679319000,"date":"2023-03-20","index":9330,"close":86.96,"high":87.51,"low":85.25,"open":85.28,"volume":9177300},{"timestamp":1679405400,"date":"2023-03-21","index":9331,"close":87.58,"high":87.85,"low":86.66,"open":87.49,"volume":6683700},{"timestamp":1679491800,"date":"2023-03-22","index":9332,"close":87.9,"high":89.16,"low":87.44,"open":87.54,"volume":7233700},{"timestamp":1679578200,"date":"2023-03-23","index":9333,"close":87.78,"high":89.64,"low":87.64,"open":88.65,"volume":10747100},{"timestamp":1679664600,"date":"2023-03-24","index":9334,"close":88.01,"high":88.48,"low":87.51,"open":87.98,"volume":5852100}]},{"date":"2022-12-12","estimated":1.18,"reported":1.21,"pre":[{"timestamp":1669645800,"date":"2022-11-28","index":9254,"close":81.39,"high":82.14,"low":81.07,"open":82.11,"volume":5112200},{"timestamp":1669732200,"date":"2022-11-29","index":9255,"close":80.85,"high":81.5,"low":80.52,"open":81.33,"volume":4928200},{"timestamp":1669818600,"date":"2022-11-30","index":9256,"close":83.03,"high":83.18,"low":80,"open":80.47,"volume":9610300},{"timestamp":1669905000,"date":"2022-12-01","index":9257,"close":84.11,"high":84.53,"low":82.35,"open":83.05,"volume":6127200},{"timestamp":1669991400,"date":"2022-12-02","index":9258,"close":83.35,"high":83.62,"low":82.58,"open":83.2,"volume":4798900},{"timestamp":1670250600,"date":"2022-12-05","index":9259,"close":79.43,"high":82.42,"low":79.41,"open":82.41,"volume":9102900},{"timestamp":1670337000,"date":"2022-12-06","index":9260,"close":78.91,"high":79.82,"low":78.06,"open":79.35,"volume":7656100},{"timestamp":1670423400,"date":"2022-12-07","index":9261,"close":78.78,"high":79.44,"low":78.58,"open":78.67,"volume":5105500},{"timestamp":1670509800,"date":"2022-12-08","index":9262,"close":80.07,"high":80.21,"low":78.53,"open":79.13,"volume":5918700},{"timestamp":1670596200,"date":"2022-12-09","index":9263,"close":79.86,"high":80.36,"low":79.54,"open":79.65,"volume":6850800},{"timestamp":1670855400,"date":"2022-12-12","index":9264,"close":81.28,"high":81.41,"low":79.94,"open":80.31,"volume":15807600}],"post":[{"timestamp":1670941800,"date":"2022-12-13","index":9265,"close":80.56,"high":85.58,"low":79.7,"open":84.94,"volume":22812200},{"timestamp":1671028200,"date":"2022-12-14","index":9266,"close":81.82,"high":82.89,"low":80.57,"open":80.81,"volume":11183100},{"timestamp":1671114600,"date":"2022-12-15","index":9267,"close":80.07,"high":81.03,"low":79.46,"open":80.79,"volume":8196800},{"timestamp":1671201000,"date":"2022-12-16","index":9268,"close":79.58,"high":80.46,"low":79.48,"open":79.96,"volume":19200700},{"timestamp":1671460200,"date":"2022-12-19","index":9269,"close":80.5,"high":81.1,"low":79.68,"open":79.92,"volume":7738800},{"timestamp":1671546600,"date":"2022-12-20","index":9270,"close":80.94,"high":81.49,"low":80.35,"open":80.5,"volume":6390200},{"timestamp":1671633000,"date":"2022-12-21","index":9271,"close":81.5,"high":82.14,"low":80.94,"open":81.35,"volume":5932400},{"timestamp":1671719400,"date":"2022-12-22","index":9272,"close":80.49,"high":81.17,"low":79.43,"open":80.94,"volume":8181400},{"timestamp":1671805800,"date":"2022-12-23","index":9273,"close":80.85,"high":80.9,"low":79.99,"open":80.51,"volume":4129100},{"timestamp":1672151400,"date":"2022-12-27","index":9274,"close":80.98,"high":81.47,"low":80.61,"open":80.88,"volume":4290700},{"timestamp":1672237800,"date":"2022-12-28","index":9275,"close":80.33,"high":81.64,"low":80.19,"open":81.09,"volume":3794000}]},{"date":"2022-09-12","estimated":1.07,"reported":1.03,"pre":[{"timestamp":1661520600,"date":"2022-08-26","index":9190,"close":74.65,"high":77.26,"low":74.57,"open":76.98,"volume":4904100},{"timestamp":1661779800,"date":"2022-08-29","index":9191,"close":74.19,"high":74.86,"low":74.07,"open":74.11,"volume":4295500},{"timestamp":1661866200,"date":"2022-08-30","index":9192,"close":74.14,"high":74.67,"low":73.46,"open":74.42,"volume":5099100},{"timestamp":1661952600,"date":"2022-08-31","index":9193,"close":74.15,"high":75.15,"low":74.04,"open":74.46,"volume":8612900},{"timestamp":1662039000,"date":"2022-09-01","index":9194,"close":75.3,"high":75.37,"low":73.53,"open":74.12,"volume":8139800},{"timestamp":1662125400,"date":"2022-09-02","index":9195,"close":74.68,"high":76.77,"low":74.48,"open":75.74,"volume":11027700},{"timestamp":1662471000,"date":"2022-09-06","index":9196,"close":73.83,"high":75.19,"low":73.55,"open":74.7,"volume":7090100},{"timestamp":1662557400,"date":"2022-09-07","index":9197,"close":74.49,"high":74.67,"low":73.42,"open":73.68,"volume":5792600},{"timestamp":1662643800,"date":"2022-09-08","index":9198,"close":74.65,"high":74.8,"low":73.61,"open":74.03,"volume":6897100},{"timestamp":1662730200,"date":"2022-09-09","index":9199,"close":75.91,"high":76.01,"low":74.44,"open":74.65,"volume":7762400},{"timestamp":1662989400,"date":"2022-09-12","index":9200,"close":77.08,"high":77.38,"low":76.27,"open":76.63,"volume":15628900}],"post":[{"timestamp":1663075800,"date":"2022-09-13","index":9201,"close":76.04,"high":79.41,"low":75.78,"open":76.06,"volume":29476500},{"timestamp":1663162200,"date":"2022-09-14","index":9202,"close":72.12,"high":75.87,"low":71.77,"open":75.79,"volume":21601400},{"timestamp":1663248600,"date":"2022-09-15","index":9203,"close":70.24,"high":72.09,"low":69.75,"open":71.5,"volume":12478100},{"timestamp":1663335000,"date":"2022-09-16","index":9204,"close":68.83,"high":69.8,"low":68.25,"open":69.58,"volume":23412000},{"timestamp":1663594200,"date":"2022-09-19","index":9205,"close":69.07,"high":69.13,"low":67.91,"open":68.2,"volume":8364000},{"timestamp":1663680600,"date":"2022-09-20","index":9206,"close":68.11,"high":68.46,"low":67.45,"open":68.27,"volume":8624300},{"timestamp":1663767000,"date":"2022-09-21","index":9207,"close":66.75,"high":68.88,"low":66.74,"open":68.71,"volume":6768200},{"timestamp":1663853400,"date":"2022-09-22","index":9208,"close":66.03,"high":66.94,"low":65.84,"open":66.85,"volume":7190700},{"timestamp":1663939800,"date":"2022-09-23","index":9209,"close":64.55,"high":65.44,"low":63.87,"open":65.35,"volume":9282500},{"timestamp":1664199000,"date":"2022-09-26","index":9210,"close":63.45,"high":64.92,"low":63.39,"open":64.33,"volume":6897800},{"timestamp":1664285400,"date":"2022-09-27","index":9211,"close":62.42,"high":64.4,"low":62.04,"open":64.16,"volume":9284800}]},{"date":"2022-06-13","estimated":1.37,"reported":1.54,"pre":[{"timestamp":1653658200,"date":"2022-05-27","index":9128,"close":72.78,"high":72.85,"low":71.55,"open":72.36,"volume":6566700},{"timestamp":1654003800,"date":"2022-05-31","index":9129,"close":71.92,"high":72.98,"low":71.52,"open":72.23,"volume":16890300},{"timestamp":1654090200,"date":"2022-06-01","index":9130,"close":71.6,"high":73.27,"low":71.15,"open":73.02,"volume":5804700},{"timestamp":1654176600,"date":"2022-06-02","index":9131,"close":73.14,"high":73.19,"low":71.01,"open":71.48,"volume":6200400},{"timestamp":1654263000,"date":"2022-06-03","index":9132,"close":71.79,"high":72.96,"low":71.23,"open":72.56,"volume":8169500},{"timestamp":1654522200,"date":"2022-06-06","index":9133,"close":72.97,"high":74.84,"low":72.63,"open":72.63,"volume":5274700},{"timestamp":1654608600,"date":"2022-06-07","index":9134,"close":72.69,"high":73.13,"low":71.59,"open":71.59,"volume":5675700},{"timestamp":1654695000,"date":"2022-06-08","index":9135,"close":71.38,"high":72.15,"low":70.94,"open":72.01,"volume":5253500},{"timestamp":1654781400,"date":"2022-06-09","index":9136,"close":69.22,"high":71.16,"low":69.2,"open":70.77,"volume":6824900},{"timestamp":1654867800,"date":"2022-06-10","index":9137,"close":67.14,"high":68.22,"low":66.96,"open":67.98,"volume":10256100},{"timestamp":1655127000,"date":"2022-06-13","index":9138,"close":64.05,"high":66.1,"low":63.76,"open":65.78,"volume":16547200}],"post":[{"timestamp":1655213400,"date":"2022-06-14","index":9139,"close":70.72,"high":72.43,"low":69.02,"open":72,"volume":29661300},{"timestamp":1655299800,"date":"2022-06-15","index":9140,"close":69.7,"high":71.42,"low":68.67,"open":70.45,"volume":11765500},{"timestamp":1655386200,"date":"2022-06-16","index":9141,"close":68.71,"high":68.96,"low":67.58,"open":68.5,"volume":10686000},{"timestamp":1655472600,"date":"2022-06-17","index":9142,"close":67.72,"high":69.37,"low":67.39,"open":68.75,"volume":16445600},{"timestamp":1655818200,"date":"2022-06-21","index":9143,"close":67.68,"high":69.53,"low":67.39,"open":68.61,"volume":10047700},{"timestamp":1655904600,"date":"2022-06-22","index":9144,"close":66.53,"high":67.57,"low":66.38,"open":66.93,"volume":8219900},{"timestamp":1655991000,"date":"2022-06-23","index":9145,"close":67.63,"high":67.87,"low":66.31,"open":66.45,"volume":8775800},{"timestamp":1656077400,"date":"2022-06-24","index":9146,"close":70.7,"high":70.78,"low":67.97,"open":68.33,"volume":20132600},{"timestamp":1656336600,"date":"2022-06-27","index":9147,"close":70.41,"high":70.85,"low":68.94,"open":69.37,"volume":8840600},{"timestamp":1656423000,"date":"2022-06-28","index":9148,"close":68.58,"high":71.07,"low":68.53,"open":70.57,"volume":7252100},{"timestamp":1656509400,"date":"2022-06-29","index":9149,"close":69.21,"high":70.09,"low":68.78,"open":69.03,"volume":8077900}]},{"date":"2022-03-10","estimated":1.18,"reported":1.13,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":9063,"close":74.81,"high":74.94,"low":70.23,"open":70.94,"volume":11240500},{"timestamp":1645799400,"date":"2022-02-25","index":9064,"close":76.35,"high":76.83,"low":74.32,"open":74.65,"volume":8291800},{"timestamp":1646058600,"date":"2022-02-28","index":9065,"close":75.97,"high":76.7,"low":75.02,"open":75.57,"volume":9234400},{"timestamp":1646145000,"date":"2022-03-01","index":9066,"close":76.01,"high":76.5,"low":75.62,"open":75.98,"volume":8752100},{"timestamp":1646231400,"date":"2022-03-02","index":9067,"close":78.28,"high":78.86,"low":76.25,"open":76.45,"volume":8527200},{"timestamp":1646317800,"date":"2022-03-03","index":9068,"close":78.25,"high":79.04,"low":77.43,"open":78.96,"volume":8203000},{"timestamp":1646404200,"date":"2022-03-04","index":9069,"close":76.49,"high":77.91,"low":75.78,"open":77.67,"volume":8841300},{"timestamp":1646663400,"date":"2022-03-07","index":9070,"close":74.32,"high":76.39,"low":73.44,"open":76.29,"volume":11110100},{"timestamp":1646749800,"date":"2022-03-08","index":9071,"close":73.33,"high":75.23,"low":73.11,"open":73.84,"volume":9134100},{"timestamp":1646836200,"date":"2022-03-09","index":9072,"close":76.1,"high":76.95,"low":74.69,"open":74.92,"volume":8959500},{"timestamp":1646922600,"date":"2022-03-10","index":9073,"close":76.65,"high":76.85,"low":75.03,"open":75.1,"volume":13812600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":9074,"close":77.82,"high":79.9,"low":74,"open":76.7,"volume":22795800},{"timestamp":1647264600,"date":"2022-03-14","index":9075,"close":77.07,"high":78.6,"low":75.44,"open":77.92,"volume":13306200},{"timestamp":1647351000,"date":"2022-03-15","index":9076,"close":80.6,"high":81.54,"low":77.07,"open":78.05,"volume":16847200},{"timestamp":1647437400,"date":"2022-03-16","index":9077,"close":79.96,"high":81.23,"low":77.75,"open":81,"volume":14071300},{"timestamp":1647523800,"date":"2022-03-17","index":9078,"close":80.6,"high":81.29,"low":79.26,"open":79.78,"volume":10462400},{"timestamp":1647610200,"date":"2022-03-18","index":9079,"close":81.68,"high":81.99,"low":78.84,"open":79.63,"volume":24176000},{"timestamp":1647869400,"date":"2022-03-21","index":9080,"close":80.96,"high":81.98,"low":80.27,"open":81.28,"volume":8131300},{"timestamp":1647955800,"date":"2022-03-22","index":9081,"close":81.8,"high":82.23,"low":80.83,"open":81.46,"volume":9292300},{"timestamp":1648042200,"date":"2022-03-23","index":9082,"close":80.39,"high":81.41,"low":80.22,"open":81.25,"volume":7451100},{"timestamp":1648128600,"date":"2022-03-24","index":9083,"close":82.24,"high":82.82,"low":80.49,"open":80.65,"volume":7025700},{"timestamp":1648215000,"date":"2022-03-25","index":9084,"close":81.73,"high":82.84,"low":81.23,"open":82.04,"volume":5682300}]},{"date":"2021-12-09","estimated":1.11,"reported":1.21,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":9001,"close":93.58,"high":93.7,"low":92.15,"open":92.23,"volume":10908500},{"timestamp":1637937000,"date":"2021-11-26","index":9002,"close":92.33,"high":94.08,"low":92.07,"open":92.89,"volume":4519300},{"timestamp":1638196200,"date":"2021-11-29","index":9003,"close":92.94,"high":94.13,"low":92.87,"open":93.17,"volume":9552500},{"timestamp":1638282600,"date":"2021-11-30","index":9004,"close":90.74,"high":93.52,"low":90.61,"open":93.02,"volume":23271200},{"timestamp":1638369000,"date":"2021-12-01","index":9005,"close":89.75,"high":92.39,"low":89.66,"open":91.69,"volume":12084900},{"timestamp":1638455400,"date":"2021-12-02","index":9006,"close":89.99,"high":91.04,"low":89,"open":89.4,"volume":7089800},{"timestamp":1638541800,"date":"2021-12-03","index":9007,"close":88.24,"high":90.79,"low":87.72,"open":90.35,"volume":10808600},{"timestamp":1638801000,"date":"2021-12-06","index":9008,"close":88.94,"high":89.17,"low":87.85,"open":88.34,"volume":8398500},{"timestamp":1638887400,"date":"2021-12-07","index":9009,"close":90.05,"high":90.73,"low":89.21,"open":89.98,"volume":6803700},{"timestamp":1638973800,"date":"2021-12-08","index":9010,"close":88.94,"high":90.17,"low":87.91,"open":90.05,"volume":7695800},{"timestamp":1639060200,"date":"2021-12-09","index":9011,"close":88.77,"high":89.99,"low":88.24,"open":89.12,"volume":8615800}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":9012,"close":102.63,"high":106.34,"low":100.1,"open":104.29,"volume":45824600},{"timestamp":1639405800,"date":"2021-12-13","index":9013,"close":100.89,"high":104.36,"low":100.52,"open":102.44,"volume":16317600},{"timestamp":1639492200,"date":"2021-12-14","index":9014,"close":99.89,"high":101.46,"low":99.39,"open":100,"volume":9511600},{"timestamp":1639578600,"date":"2021-12-15","index":9015,"close":103.65,"high":103.76,"low":100.24,"open":100.58,"volume":14452200},{"timestamp":1639665000,"date":"2021-12-16","index":9016,"close":103.22,"high":104,"low":102.28,"open":103.95,"volume":9053200},{"timestamp":1639751400,"date":"2021-12-17","index":9017,"close":96.62,"high":99.95,"low":95.81,"open":97.69,"volume":28872300},{"timestamp":1640010600,"date":"2021-12-20","index":9018,"close":91.64,"high":96.42,"low":91.52,"open":96.42,"volume":17205400},{"timestamp":1640097000,"date":"2021-12-21","index":9019,"close":91.51,"high":91.84,"low":89.71,"open":91.81,"volume":15823000},{"timestamp":1640183400,"date":"2021-12-22","index":9020,"close":89.86,"high":91.86,"low":89.51,"open":91.27,"volume":10539000},{"timestamp":1640269800,"date":"2021-12-23","index":9021,"close":89.72,"high":90.36,"low":89.06,"open":90.03,"volume":9655400},{"timestamp":1640615400,"date":"2021-12-27","index":9022,"close":89.54,"high":90.33,"low":89.02,"open":89.7,"volume":7666200}]},{"date":"2021-09-13","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1630071000,"date":"2021-08-27","index":8939,"close":89.35,"high":89.52,"low":88.61,"open":88.79,"volume":5426800},{"timestamp":1630330200,"date":"2021-08-30","index":8940,"close":89.45,"high":89.98,"low":89.3,"open":89.46,"volume":5357000},{"timestamp":1630416600,"date":"2021-08-31","index":8941,"close":89.13,"high":89.5,"low":88.49,"open":89.45,"volume":8113300},{"timestamp":1630503000,"date":"2021-09-01","index":8942,"close":89.95,"high":90.17,"low":88.87,"open":89.26,"volume":8208000},{"timestamp":1630589400,"date":"2021-09-02","index":8943,"close":89.8,"high":90.5,"low":89.41,"open":90.17,"volume":7717400},{"timestamp":1630675800,"date":"2021-09-03","index":8944,"close":90,"high":90.48,"low":89.3,"open":89.34,"volume":8456900},{"timestamp":1631021400,"date":"2021-09-07","index":8945,"close":88.72,"high":90.67,"low":88.54,"open":90.04,"volume":11046000},{"timestamp":1631107800,"date":"2021-09-08","index":8946,"close":89.47,"high":89.6,"low":87.97,"open":88.14,"volume":8851200},{"timestamp":1631194200,"date":"2021-09-09","index":8947,"close":89.54,"high":90.83,"low":89.41,"open":89.6,"volume":11034700},{"timestamp":1631280600,"date":"2021-09-10","index":8948,"close":89.68,"high":90.55,"low":89.51,"open":89.65,"volume":10547400},{"timestamp":1631539800,"date":"2021-09-13","index":8949,"close":88.89,"high":90.51,"low":88.23,"open":90.12,"volume":18883400}],"post":[{"timestamp":1631626200,"date":"2021-09-14","index":8950,"close":86.39,"high":86.95,"low":84.73,"open":86.19,"volume":22714200},{"timestamp":1631712600,"date":"2021-09-15","index":8951,"close":87.73,"high":88.36,"low":86.17,"open":86.55,"volume":14951100},{"timestamp":1631799000,"date":"2021-09-16","index":8952,"close":87.25,"high":87.97,"low":86.19,"open":87.67,"volume":12410500},{"timestamp":1631885400,"date":"2021-09-17","index":8953,"close":86.39,"high":87.57,"low":85.95,"open":86.21,"volume":58069000},{"timestamp":1632144600,"date":"2021-09-20","index":8954,"close":86.17,"high":87.41,"low":84.93,"open":85.03,"volume":13897700},{"timestamp":1632231000,"date":"2021-09-21","index":8955,"close":86.92,"high":87.66,"low":86.12,"open":86.74,"volume":11124400},{"timestamp":1632317400,"date":"2021-09-22","index":8956,"close":88.44,"high":89,"low":87.24,"open":87.62,"volume":9908000},{"timestamp":1632403800,"date":"2021-09-23","index":8957,"close":89.42,"high":90.06,"low":88.66,"open":88.94,"volume":9720200},{"timestamp":1632490200,"date":"2021-09-24","index":8958,"close":89.94,"high":90.06,"low":88.94,"open":89.27,"volume":7617800},{"timestamp":1632749400,"date":"2021-09-27","index":8959,"close":91.04,"high":91.31,"low":89.15,"open":89.78,"volume":11533000},{"timestamp":1632835800,"date":"2021-09-28","index":8960,"close":90.49,"high":92.27,"low":90.05,"open":90.64,"volume":15041800}]},{"date":"2021-06-15","estimated":1.31,"reported":1.54,"pre":[{"timestamp":1622554200,"date":"2021-06-01","index":8877,"close":79.57,"high":79.83,"low":78.48,"open":79.58,"volume":10485300},{"timestamp":1622640600,"date":"2021-06-02","index":8878,"close":80.27,"high":80.93,"low":79.51,"open":79.7,"volume":12249300},{"timestamp":1622727000,"date":"2021-06-03","index":8879,"close":81.09,"high":81.46,"low":79.65,"open":79.8,"volume":12038700},{"timestamp":1622813400,"date":"2021-06-04","index":8880,"close":82.89,"high":83.96,"low":81.37,"open":81.42,"volume":14502900},{"timestamp":1623072600,"date":"2021-06-07","index":8881,"close":83.94,"high":84.25,"low":82.85,"open":82.94,"volume":10445600},{"timestamp":1623159000,"date":"2021-06-08","index":8882,"close":84.61,"high":85.03,"low":84,"open":84.03,"volume":10726800},{"timestamp":1623245400,"date":"2021-06-09","index":8883,"close":84.52,"high":84.83,"low":84.03,"open":84.6,"volume":9720300},{"timestamp":1623331800,"date":"2021-06-10","index":8884,"close":82.3,"high":84.46,"low":81.71,"open":84.16,"volume":16680800},{"timestamp":1623418200,"date":"2021-06-11","index":8885,"close":82.9,"high":83.24,"low":81.84,"open":81.98,"volume":11066500},{"timestamp":1623677400,"date":"2021-06-14","index":8886,"close":82.62,"high":83.1,"low":82.13,"open":83,"volume":10173200},{"timestamp":1623763800,"date":"2021-06-15","index":8887,"close":81.64,"high":82.51,"low":81.35,"open":82,"volume":17298000}],"post":[{"timestamp":1623850200,"date":"2021-06-16","index":8888,"close":77.08,"high":78.55,"low":75.9,"open":77.99,"volume":36560600},{"timestamp":1623936600,"date":"2021-06-17","index":8889,"close":77.56,"high":77.74,"low":76.56,"open":76.99,"volume":14836100},{"timestamp":1624023000,"date":"2021-06-18","index":8890,"close":76.23,"high":76.91,"low":75.97,"open":76.9,"volume":22521200},{"timestamp":1624282200,"date":"2021-06-21","index":8891,"close":77.99,"high":78.1,"low":76.55,"open":76.61,"volume":8924300},{"timestamp":1624368600,"date":"2021-06-22","index":8892,"close":78.68,"high":79.19,"low":77.66,"open":78.06,"volume":9845800},{"timestamp":1624455000,"date":"2021-06-23","index":8893,"close":78.1,"high":78.87,"low":78.06,"open":78.76,"volume":7295900},{"timestamp":1624541400,"date":"2021-06-24","index":8894,"close":77.74,"high":78.96,"low":77.61,"open":78.65,"volume":9624000},{"timestamp":1624627800,"date":"2021-06-25","index":8895,"close":78.46,"high":78.61,"low":77.56,"open":78.03,"volume":12845000},{"timestamp":1624887000,"date":"2021-06-28","index":8896,"close":78.5,"high":78.97,"low":78.33,"open":78.49,"volume":5605400},{"timestamp":1624973400,"date":"2021-06-29","index":8897,"close":78.1,"high":78.59,"low":77.82,"open":78.54,"volume":5392900},{"timestamp":1625059800,"date":"2021-06-30","index":8898,"close":77.84,"high":78.21,"low":77.58,"open":77.59,"volume":7899800}]},{"date":"2021-03-10","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":8810,"close":64.7,"high":65.15,"low":64.08,"open":64.49,"volume":10609300},{"timestamp":1614263400,"date":"2021-02-25","index":8811,"close":65.3,"high":66.36,"low":64.58,"open":64.64,"volume":15356100},{"timestamp":1614349800,"date":"2021-02-26","index":8812,"close":64.51,"high":66.28,"low":64.5,"open":65.54,"volume":20512600},{"timestamp":1614609000,"date":"2021-03-01","index":8813,"close":66.17,"high":66.73,"low":64.77,"open":64.95,"volume":11758900},{"timestamp":1614695400,"date":"2021-03-02","index":8814,"close":66.66,"high":67.42,"low":66,"open":66.15,"volume":13282000},{"timestamp":1614781800,"date":"2021-03-03","index":8815,"close":66.91,"high":67.54,"low":66.2,"open":66.25,"volume":15827600},{"timestamp":1614868200,"date":"2021-03-04","index":8816,"close":65.61,"high":67.31,"low":65.31,"open":66.68,"volume":19951100},{"timestamp":1614954600,"date":"2021-03-05","index":8817,"close":69.97,"high":71.72,"low":67.31,"open":67.31,"volume":34211500},{"timestamp":1615213800,"date":"2021-03-08","index":8818,"close":72.16,"high":72.94,"low":70.1,"open":70.47,"volume":23300500},{"timestamp":1615300200,"date":"2021-03-09","index":8819,"close":72.64,"high":73.22,"low":72,"open":72.4,"volume":17296400},{"timestamp":1615386600,"date":"2021-03-10","index":8820,"close":72.12,"high":73.62,"low":71.5,"open":73.5,"volume":21378600}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":8821,"close":67.41,"high":68.1,"low":65.43,"open":67.65,"volume":38095400},{"timestamp":1615559400,"date":"2021-03-12","index":8822,"close":67.16,"high":67.87,"low":66.45,"open":66.96,"volume":11606300},{"timestamp":1615815000,"date":"2021-03-15","index":8823,"close":67.73,"high":67.78,"low":66.9,"open":66.95,"volume":8919600},{"timestamp":1615901400,"date":"2021-03-16","index":8824,"close":66.85,"high":68.07,"low":66.68,"open":68,"volume":14512500},{"timestamp":1615987800,"date":"2021-03-17","index":8825,"close":66.22,"high":66.85,"low":66.16,"open":66.8,"volume":11892400},{"timestamp":1616074200,"date":"2021-03-18","index":8826,"close":66.74,"high":67.01,"low":66.09,"open":66.47,"volume":13750300},{"timestamp":1616160600,"date":"2021-03-19","index":8827,"close":66.26,"high":66.83,"low":65.96,"open":66.79,"volume":30963600},{"timestamp":1616419800,"date":"2021-03-22","index":8828,"close":66.32,"high":66.52,"low":65.86,"open":66.22,"volume":10263700},{"timestamp":1616506200,"date":"2021-03-23","index":8829,"close":67.27,"high":67.94,"low":66.33,"open":66.33,"volume":12390100},{"timestamp":1616592600,"date":"2021-03-24","index":8830,"close":66.83,"high":67.41,"low":66.74,"open":67.11,"volume":11391100},{"timestamp":1616679000,"date":"2021-03-25","index":8831,"close":68.63,"high":68.73,"low":66.76,"open":66.96,"volume":14844700}]},{"date":"2020-12-10","estimated":1,"reported":1.06,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8750,"close":57.41,"high":57.76,"low":57.26,"open":57.72,"volume":6848900},{"timestamp":1606487400,"date":"2020-11-27","index":8751,"close":57.76,"high":57.87,"low":57.15,"open":57.4,"volume":5627000},{"timestamp":1606746600,"date":"2020-11-30","index":8752,"close":57.72,"high":58.2,"low":57.2,"open":57.61,"volume":26676900},{"timestamp":1606833000,"date":"2020-12-01","index":8753,"close":58.74,"high":59.28,"low":58.01,"open":58.2,"volume":11855300},{"timestamp":1606919400,"date":"2020-12-02","index":8754,"close":59.08,"high":59.27,"low":58.14,"open":58.29,"volume":9330400},{"timestamp":1607005800,"date":"2020-12-03","index":8755,"close":59.27,"high":59.98,"low":59.06,"open":59.22,"volume":9783900},{"timestamp":1607092200,"date":"2020-12-04","index":8756,"close":59.96,"high":60.55,"low":59.27,"open":59.31,"volume":10872700},{"timestamp":1607351400,"date":"2020-12-07","index":8757,"close":59.8,"high":60.2,"low":59.63,"open":59.96,"volume":14922900},{"timestamp":1607437800,"date":"2020-12-08","index":8758,"close":59.03,"high":59.71,"low":58.22,"open":58.99,"volume":15237800},{"timestamp":1607524200,"date":"2020-12-09","index":8759,"close":59.73,"high":59.91,"low":58.8,"open":58.89,"volume":12204100},{"timestamp":1607610600,"date":"2020-12-10","index":8760,"close":59.48,"high":59.81,"low":59.04,"open":59.51,"volume":14219900}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8761,"close":60.61,"high":61,"low":59.42,"open":60.94,"volume":16209900},{"timestamp":1607956200,"date":"2020-12-14","index":8762,"close":60.76,"high":61.66,"low":60.69,"open":60.83,"volume":16193600},{"timestamp":1608042600,"date":"2020-12-15","index":8763,"close":61.86,"high":62.19,"low":60.9,"open":61.09,"volume":15506700},{"timestamp":1608129000,"date":"2020-12-16","index":8764,"close":62.78,"high":63.19,"low":61.85,"open":61.87,"volume":16119900},{"timestamp":1608215400,"date":"2020-12-17","index":8765,"close":63.61,"high":64.05,"low":62.73,"open":62.99,"volume":15320500},{"timestamp":1608301800,"date":"2020-12-18","index":8766,"close":65.06,"high":65.33,"low":63.43,"open":63.48,"volume":33728700},{"timestamp":1608561000,"date":"2020-12-21","index":8767,"close":64.48,"high":65.19,"low":63.88,"open":63.89,"volume":18210200},{"timestamp":1608647400,"date":"2020-12-22","index":8768,"close":65.15,"high":66,"low":64.43,"open":64.56,"volume":17136000},{"timestamp":1608733800,"date":"2020-12-23","index":8769,"close":65.3,"high":66.2,"low":65.15,"open":65.26,"volume":13075200},{"timestamp":1608820200,"date":"2020-12-24","index":8770,"close":64.96,"high":65.59,"low":64.78,"open":65.05,"volume":3796500},{"timestamp":1609165800,"date":"2020-12-28","index":8771,"close":64.87,"high":65.69,"low":64.75,"open":65.41,"volume":6463500}]},{"date":"2020-09-10","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1598448600,"date":"2020-08-26","index":8686,"close":57.49,"high":57.49,"low":56.06,"open":56.34,"volume":11597600},{"timestamp":1598535000,"date":"2020-08-27","index":8687,"close":57.18,"high":58.45,"low":56.58,"open":57.45,"volume":15834700},{"timestamp":1598621400,"date":"2020-08-28","index":8688,"close":57.88,"high":58.16,"low":57.21,"open":57.33,"volume":8613800},{"timestamp":1598880600,"date":"2020-08-31","index":8689,"close":57.22,"high":57.76,"low":57.04,"open":57.13,"volume":18683500},{"timestamp":1598967000,"date":"2020-09-01","index":8690,"close":57.66,"high":58.01,"low":57.08,"open":57.37,"volume":10169500},{"timestamp":1599053400,"date":"2020-09-02","index":8691,"close":59.03,"high":59.32,"low":57.72,"open":57.72,"volume":14342800},{"timestamp":1599139800,"date":"2020-09-03","index":8692,"close":57.1,"high":58.99,"low":56.65,"open":58.72,"volume":15387400},{"timestamp":1599226200,"date":"2020-09-04","index":8693,"close":55.73,"high":57.27,"low":55.16,"open":56.88,"volume":14697200},{"timestamp":1599571800,"date":"2020-09-08","index":8694,"close":55.32,"high":55.79,"low":54.87,"open":55.35,"volume":16472800},{"timestamp":1599658200,"date":"2020-09-09","index":8695,"close":56.95,"high":57.4,"low":55.86,"open":56.16,"volume":13993200},{"timestamp":1599744600,"date":"2020-09-10","index":8696,"close":57.33,"high":58.18,"low":56.75,"open":57.44,"volume":20500900}],"post":[{"timestamp":1599831000,"date":"2020-09-11","index":8697,"close":57,"high":61.86,"low":56.87,"open":60.71,"volume":40220600},{"timestamp":1600090200,"date":"2020-09-14","index":8698,"close":59.46,"high":61.5,"low":59.35,"open":60.86,"volume":50107400},{"timestamp":1600176600,"date":"2020-09-15","index":8699,"close":60.94,"high":61.68,"low":59.39,"open":60.01,"volume":30385600},{"timestamp":1600263000,"date":"2020-09-16","index":8700,"close":60.43,"high":61.39,"low":59.65,"open":61.12,"volume":21223300},{"timestamp":1600349400,"date":"2020-09-17","index":8701,"close":60.18,"high":60.61,"low":59,"open":59.42,"volume":22831200},{"timestamp":1600435800,"date":"2020-09-18","index":8702,"close":59.75,"high":60.29,"low":59.43,"open":59.98,"volume":49311700},{"timestamp":1600695000,"date":"2020-09-21","index":8703,"close":60.82,"high":62.6,"low":60.03,"open":62.46,"volume":32560400},{"timestamp":1600781400,"date":"2020-09-22","index":8704,"close":60.62,"high":60.75,"low":59.46,"open":60.38,"volume":13306000},{"timestamp":1600867800,"date":"2020-09-23","index":8705,"close":58.96,"high":60.49,"low":58.9,"open":60.11,"volume":15513500},{"timestamp":1600954200,"date":"2020-09-24","index":8706,"close":59.3,"high":59.9,"low":58.29,"open":58.74,"volume":9560500},{"timestamp":1601040600,"date":"2020-09-25","index":8707,"close":59.8,"high":59.99,"low":58.96,"open":59.27,"volume":9371900}]},{"date":"2020-06-16","estimated":1.15,"reported":1.2,"pre":[{"timestamp":1591104600,"date":"2020-06-02","index":8626,"close":53.28,"high":53.29,"low":52.64,"open":53.24,"volume":8756300},{"timestamp":1591191000,"date":"2020-06-03","index":8627,"close":53.49,"high":53.62,"low":52.99,"open":53.33,"volume":9188700},{"timestamp":1591277400,"date":"2020-06-04","index":8628,"close":52.85,"high":53.69,"low":52.63,"open":53.23,"volume":9696000},{"timestamp":1591363800,"date":"2020-06-05","index":8629,"close":53.98,"high":54.27,"low":52.74,"open":53.09,"volume":12210100},{"timestamp":1591623000,"date":"2020-06-08","index":8630,"close":55.1,"high":55.12,"low":53.28,"open":53.35,"volume":11519500},{"timestamp":1591709400,"date":"2020-06-09","index":8631,"close":54.18,"high":55.06,"low":53.88,"open":55,"volume":8852500},{"timestamp":1591795800,"date":"2020-06-10","index":8632,"close":54.11,"high":54.66,"low":53.9,"open":54.5,"volume":7436700},{"timestamp":1591882200,"date":"2020-06-11","index":8633,"close":51.31,"high":53.56,"low":51.23,"open":53.25,"volume":12805700},{"timestamp":1591968600,"date":"2020-06-12","index":8634,"close":51.86,"high":53,"low":50.98,"open":52.45,"volume":11537200},{"timestamp":1592227800,"date":"2020-06-15","index":8635,"close":53.25,"high":53.43,"low":50.91,"open":50.96,"volume":16038100},{"timestamp":1592314200,"date":"2020-06-16","index":8636,"close":54.59,"high":55,"low":53.78,"open":54.46,"volume":19380200}],"post":[{"timestamp":1592400600,"date":"2020-06-17","index":8637,"close":51.52,"high":53.74,"low":51.5,"open":53.03,"volume":28692600},{"timestamp":1592487000,"date":"2020-06-18","index":8638,"close":53.69,"high":54,"low":51.32,"open":51.6,"volume":19259500},{"timestamp":1592573400,"date":"2020-06-19","index":8639,"close":54.4,"high":54.46,"low":52.98,"open":54.21,"volume":33051200},{"timestamp":1592832600,"date":"2020-06-22","index":8640,"close":55.12,"high":55.39,"low":53.88,"open":54.09,"volume":16705900},{"timestamp":1592919000,"date":"2020-06-23","index":8641,"close":55.19,"high":55.97,"low":55.13,"open":55.3,"volume":18695000},{"timestamp":1593005400,"date":"2020-06-24","index":8642,"close":54.44,"high":55.68,"low":54.33,"open":55.12,"volume":18287400},{"timestamp":1593091800,"date":"2020-06-25","index":8643,"close":54.53,"high":54.59,"low":53.54,"open":54.4,"volume":16008700},{"timestamp":1593178200,"date":"2020-06-26","index":8644,"close":54.18,"high":54.59,"low":53.63,"open":54.35,"volume":17969400},{"timestamp":1593437400,"date":"2020-06-29","index":8645,"close":54.76,"high":54.96,"low":53.85,"open":54.23,"volume":14366900},{"timestamp":1593523800,"date":"2020-06-30","index":8646,"close":55.27,"high":55.44,"low":54.5,"open":54.8,"volume":18885900},{"timestamp":1593610200,"date":"2020-07-01","index":8647,"close":55.49,"high":55.88,"low":54.68,"open":54.69,"volume":17856800}]},{"date":"2020-03-12","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8560,"close":50.78,"high":53.46,"low":50.76,"open":50.88,"volume":16161100},{"timestamp":1582900200,"date":"2020-02-28","index":8561,"close":49.46,"high":49.89,"low":47.9,"open":49.24,"volume":24426000},{"timestamp":1583159400,"date":"2020-03-02","index":8562,"close":50.9,"high":50.9,"low":48.67,"open":49.73,"volume":17328500},{"timestamp":1583245800,"date":"2020-03-03","index":8563,"close":48.85,"high":51.84,"low":48.25,"open":50.62,"volume":21830500},{"timestamp":1583332200,"date":"2020-03-04","index":8564,"close":50.54,"high":50.59,"low":48.83,"open":49.85,"volume":14813700},{"timestamp":1583418600,"date":"2020-03-05","index":8565,"close":48,"high":49.68,"low":47.75,"open":49.23,"volume":15843000},{"timestamp":1583505000,"date":"2020-03-06","index":8566,"close":47.37,"high":48.3,"low":46.46,"open":46.57,"volume":24581400},{"timestamp":1583760600,"date":"2020-03-09","index":8567,"close":46.01,"high":47.57,"low":44.66,"open":44.95,"volume":25949300},{"timestamp":1583847000,"date":"2020-03-10","index":8568,"close":48.58,"high":48.91,"low":46.16,"open":47.45,"volume":27067700},{"timestamp":1583933400,"date":"2020-03-11","index":8569,"close":44.72,"high":47.48,"low":44.27,"open":46.81,"volume":24139200},{"timestamp":1584019800,"date":"2020-03-12","index":8570,"close":39.8,"high":43.4,"low":39.71,"open":41.12,"volume":24123800}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8571,"close":47.93,"high":47.99,"low":43.42,"open":44.45,"volume":28339400},{"timestamp":1584365400,"date":"2020-03-16","index":8572,"close":42.72,"high":47.57,"low":41.26,"open":42.51,"volume":27493700},{"timestamp":1584451800,"date":"2020-03-17","index":8573,"close":46.86,"high":47.71,"low":41.66,"open":43.62,"volume":25588900},{"timestamp":1584538200,"date":"2020-03-18","index":8574,"close":47.27,"high":47.8,"low":42.56,"open":43.67,"volume":29557000},{"timestamp":1584624600,"date":"2020-03-19","index":8575,"close":45.07,"high":47.97,"low":44.87,"open":46.47,"volume":20159100},{"timestamp":1584711000,"date":"2020-03-20","index":8576,"close":45.65,"high":46.7,"low":44.51,"open":45.02,"volume":26340800},{"timestamp":1584970200,"date":"2020-03-23","index":8577,"close":44.19,"high":46.49,"low":43.89,"open":45,"volume":23063700},{"timestamp":1585056600,"date":"2020-03-24","index":8578,"close":47.84,"high":48.01,"low":45.3,"open":45.33,"volume":19323700},{"timestamp":1585143000,"date":"2020-03-25","index":8579,"close":45.94,"high":48.74,"low":45.48,"open":47.1,"volume":25625800},{"timestamp":1585229400,"date":"2020-03-26","index":8580,"close":50.48,"high":50.74,"low":46.19,"open":46.38,"volume":22417900},{"timestamp":1585315800,"date":"2020-03-27","index":8581,"close":49.83,"high":51.6,"low":48.56,"open":49.09,"volume":20025300}]},{"date":"2019-12-12","estimated":0.88,"reported":0.9,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8499,"close":56.61,"high":56.91,"low":56.38,"open":56.9,"volume":5790000},{"timestamp":1575037800,"date":"2019-11-29","index":8500,"close":56.14,"high":56.49,"low":56.09,"open":56.33,"volume":6479400},{"timestamp":1575297000,"date":"2019-12-02","index":8501,"close":55.43,"high":56.46,"low":55.38,"open":56.23,"volume":14314000},{"timestamp":1575383400,"date":"2019-12-03","index":8502,"close":54.59,"high":54.99,"low":54.46,"open":54.62,"volume":11963700},{"timestamp":1575469800,"date":"2019-12-04","index":8503,"close":54.41,"high":54.9,"low":54.18,"open":54.9,"volume":11436800},{"timestamp":1575556200,"date":"2019-12-05","index":8504,"close":54.68,"high":54.83,"low":54.3,"open":54.5,"volume":10557400},{"timestamp":1575642600,"date":"2019-12-06","index":8505,"close":54.83,"high":55.13,"low":54.61,"open":55.03,"volume":9088600},{"timestamp":1575901800,"date":"2019-12-09","index":8506,"close":55.31,"high":55.48,"low":54.76,"open":54.84,"volume":11996700},{"timestamp":1575988200,"date":"2019-12-10","index":8507,"close":55.82,"high":55.91,"low":55.23,"open":55.4,"volume":10719700},{"timestamp":1576074600,"date":"2019-12-11","index":8508,"close":56.31,"high":56.5,"low":55.65,"open":55.8,"volume":12159600},{"timestamp":1576161000,"date":"2019-12-12","index":8509,"close":56.47,"high":56.66,"low":55.76,"open":56.3,"volume":15413200}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8510,"close":54.51,"high":55.4,"low":54.42,"open":55,"volume":21427700},{"timestamp":1576506600,"date":"2019-12-16","index":8511,"close":53.99,"high":54.98,"low":53.7,"open":54.6,"volume":19951000},{"timestamp":1576593000,"date":"2019-12-17","index":8512,"close":52.84,"high":54.06,"low":52.83,"open":53.89,"volume":19778400},{"timestamp":1576679400,"date":"2019-12-18","index":8513,"close":53.39,"high":53.61,"low":52.95,"open":53.06,"volume":14123100},{"timestamp":1576765800,"date":"2019-12-19","index":8514,"close":53.24,"high":53.6,"low":53.04,"open":53.3,"volume":11910100},{"timestamp":1576852200,"date":"2019-12-20","index":8515,"close":53.6,"high":53.95,"low":53.35,"open":53.91,"volume":27423700},{"timestamp":1577111400,"date":"2019-12-23","index":8516,"close":53.71,"high":54.07,"low":53.61,"open":53.65,"volume":10591500},{"timestamp":1577197800,"date":"2019-12-24","index":8517,"close":53.44,"high":53.96,"low":53.36,"open":53.78,"volume":3331700},{"timestamp":1577370600,"date":"2019-12-26","index":8518,"close":53.57,"high":53.66,"low":53.28,"open":53.45,"volume":6702000},{"timestamp":1577457000,"date":"2019-12-27","index":8519,"close":53.46,"high":53.8,"low":53.34,"open":53.66,"volume":7262000},{"timestamp":1577716200,"date":"2019-12-30","index":8520,"close":52.7,"high":53.49,"low":52.62,"open":53.4,"volume":5936100}]},{"date":"2019-09-11","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1566912600,"date":"2019-08-27","index":8434,"close":52.39,"high":52.62,"low":52.22,"open":52.44,"volume":13853100},{"timestamp":1566999000,"date":"2019-08-28","index":8435,"close":51.95,"high":52.2,"low":51.62,"open":52.2,"volume":7499000},{"timestamp":1567085400,"date":"2019-08-29","index":8436,"close":52.16,"high":52.81,"low":52.09,"open":52.65,"volume":6858000},{"timestamp":1567171800,"date":"2019-08-30","index":8437,"close":52.06,"high":52.55,"low":51.75,"open":52.5,"volume":7920000},{"timestamp":1567517400,"date":"2019-09-03","index":8438,"close":51.89,"high":52,"low":51.55,"open":51.94,"volume":10128000},{"timestamp":1567603800,"date":"2019-09-04","index":8439,"close":52.97,"high":53.13,"low":52.22,"open":52.35,"volume":10558300},{"timestamp":1567690200,"date":"2019-09-05","index":8440,"close":53.84,"high":54.33,"low":53.63,"open":53.73,"volume":10414500},{"timestamp":1567776600,"date":"2019-09-06","index":8441,"close":53.16,"high":54.14,"low":53.14,"open":54.1,"volume":11636100},{"timestamp":1568035800,"date":"2019-09-09","index":8442,"close":54.54,"high":54.68,"low":53.45,"open":53.62,"volume":17803800},{"timestamp":1568122200,"date":"2019-09-10","index":8443,"close":55.47,"high":55.47,"low":54.14,"open":54.54,"volume":19976400},{"timestamp":1568208600,"date":"2019-09-11","index":8444,"close":56.29,"high":56.29,"low":55.16,"open":55.27,"volume":16749400}],"post":[{"timestamp":1568295000,"date":"2019-09-12","index":8445,"close":53.89,"high":54.88,"low":52.9,"open":54.34,"volume":28184400},{"timestamp":1568381400,"date":"2019-09-13","index":8446,"close":53.75,"high":54.72,"low":53.33,"open":54,"volume":14736700},{"timestamp":1568640600,"date":"2019-09-16","index":8447,"close":53.14,"high":53.57,"low":52.79,"open":53.4,"volume":15204200},{"timestamp":1568727000,"date":"2019-09-17","index":8448,"close":52.87,"high":53.2,"low":52.35,"open":53.18,"volume":11111400},{"timestamp":1568813400,"date":"2019-09-18","index":8449,"close":52.56,"high":52.84,"low":51.86,"open":52.82,"volume":8911800},{"timestamp":1568899800,"date":"2019-09-19","index":8450,"close":53.37,"high":53.67,"low":52.39,"open":52.39,"volume":14855000},{"timestamp":1568986200,"date":"2019-09-20","index":8451,"close":53.47,"high":54.25,"low":53.42,"open":53.71,"volume":59517000},{"timestamp":1569245400,"date":"2019-09-23","index":8452,"close":54.02,"high":54.17,"low":53.06,"open":53.17,"volume":13863100},{"timestamp":1569331800,"date":"2019-09-24","index":8453,"close":53.35,"high":54.49,"low":53.12,"open":54.14,"volume":15354800},{"timestamp":1569418200,"date":"2019-09-25","index":8454,"close":53.84,"high":53.95,"low":52.89,"open":53.31,"volume":11607200},{"timestamp":1569504600,"date":"2019-09-26","index":8455,"close":53.96,"high":54.33,"low":53.47,"open":54.11,"volume":13324300}]},{"date":"2019-06-19","estimated":1.07,"reported":1.16,"pre":[{"timestamp":1559741400,"date":"2019-06-05","index":8376,"close":52.1,"high":53.24,"low":51.85,"open":52.78,"volume":15855300},{"timestamp":1559827800,"date":"2019-06-06","index":8377,"close":52.59,"high":52.74,"low":51.86,"open":52.09,"volume":10266900},{"timestamp":1559914200,"date":"2019-06-07","index":8378,"close":53.26,"high":53.42,"low":52.78,"open":52.8,"volume":11591800},{"timestamp":1560173400,"date":"2019-06-10","index":8379,"close":54.01,"high":54.41,"low":53.57,"open":53.68,"volume":12984600},{"timestamp":1560259800,"date":"2019-06-11","index":8380,"close":53.94,"high":54.61,"low":53.84,"open":54.5,"volume":11288400},{"timestamp":1560346200,"date":"2019-06-12","index":8381,"close":53.62,"high":54.05,"low":53.43,"open":53.68,"volume":10235400},{"timestamp":1560432600,"date":"2019-06-13","index":8382,"close":53.84,"high":53.98,"low":53.44,"open":53.98,"volume":11289100},{"timestamp":1560519000,"date":"2019-06-14","index":8383,"close":53.28,"high":53.83,"low":53.28,"open":53.61,"volume":12973000},{"timestamp":1560778200,"date":"2019-06-17","index":8384,"close":53.13,"high":53.55,"low":52.95,"open":53.34,"volume":15207900},{"timestamp":1560864600,"date":"2019-06-18","index":8385,"close":52.9,"high":53.6,"low":52.41,"open":52.86,"volume":20999700},{"timestamp":1560951000,"date":"2019-06-19","index":8386,"close":52.68,"high":53.13,"low":52.25,"open":52.75,"volume":35449500}],"post":[{"timestamp":1561037400,"date":"2019-06-20","index":8387,"close":56.99,"high":57.47,"low":55.53,"open":55.98,"volume":54173900},{"timestamp":1561123800,"date":"2019-06-21","index":8388,"close":56.12,"high":57.15,"low":56.06,"open":57.14,"volume":45169000},{"timestamp":1561383000,"date":"2019-06-24","index":8389,"close":56.74,"high":57.3,"low":55.9,"open":56.25,"volume":19544200},{"timestamp":1561469400,"date":"2019-06-25","index":8390,"close":56.07,"high":57.18,"low":56.06,"open":56.87,"volume":25462100},{"timestamp":1561555800,"date":"2019-06-26","index":8391,"close":56.66,"high":56.85,"low":56.24,"open":56.43,"volume":15045200},{"timestamp":1561642200,"date":"2019-06-27","index":8392,"close":56.77,"high":57.39,"low":56.76,"open":57,"volume":12605800},{"timestamp":1561728600,"date":"2019-06-28","index":8393,"close":56.97,"high":57.08,"low":56.36,"open":56.9,"volume":42570500},{"timestamp":1561987800,"date":"2019-07-01","index":8394,"close":58.01,"high":58.09,"low":57.03,"open":57.15,"volume":20413000},{"timestamp":1562074200,"date":"2019-07-02","index":8395,"close":58.46,"high":58.56,"low":57.77,"open":57.88,"volume":17569600},{"timestamp":1562160600,"date":"2019-07-03","index":8396,"close":58.86,"high":58.95,"low":58.38,"open":58.45,"volume":9989100},{"timestamp":1562333400,"date":"2019-07-05","index":8397,"close":59.28,"high":59.52,"low":58.34,"open":58.53,"volume":13838900}]}]
+[{"date":"2025-03-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-14","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-09","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":1.65,"reported":1.63,"pre":[{"timestamp":1716903000,"date":"2024-05-28","index":9629,"close":124.49,"high":124.82,"low":123.01,"open":123.24,"volume":6911400},{"timestamp":1716989400,"date":"2024-05-29","index":9630,"close":123.74,"high":123.92,"low":122.77,"open":122.99,"volume":4735100},{"timestamp":1717075800,"date":"2024-05-30","index":9631,"close":117.09,"high":121.44,"low":117.03,"open":120.17,"volume":10851600},{"timestamp":1717162200,"date":"2024-05-31","index":9632,"close":117.19,"high":117.42,"low":114.55,"open":116.59,"volume":12755600},{"timestamp":1717421400,"date":"2024-06-03","index":9633,"close":119.28,"high":119.33,"low":117.34,"open":117.53,"volume":7256300},{"timestamp":1717507800,"date":"2024-06-04","index":9634,"close":120.07,"high":120.37,"low":118.72,"open":119.02,"volume":7368000},{"timestamp":1717594200,"date":"2024-06-05","index":9635,"close":122.63,"high":122.79,"low":120.51,"open":121.65,"volume":5973700},{"timestamp":1717680600,"date":"2024-06-06","index":9636,"close":123.5,"high":124.27,"low":122.25,"open":122.88,"volume":7347200},{"timestamp":1717767000,"date":"2024-06-07","index":9637,"close":125.92,"high":126.22,"low":123.27,"open":124.21,"volume":11545000},{"timestamp":1718026200,"date":"2024-06-10","index":9638,"close":124.5,"high":126.95,"low":124.05,"open":125.73,"volume":10190400},{"timestamp":1718112600,"date":"2024-06-11","index":9639,"close":null,"high":null,"low":null,"open":null,"volume":null}],"post":[{"timestamp":1718222644,"date":"2024-06-12","index":9640,"close":140.38,"high":140.96,"low":134.01,"open":134.69,"volume":40783940},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-11","estimated":1.38,"reported":1.41,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":9565,"close":110.97,"high":112.54,"low":110.93,"open":112,"volume":6342900},{"timestamp":1709044200,"date":"2024-02-27","index":9566,"close":111.38,"high":111.51,"low":109.79,"open":110.62,"volume":6593100},{"timestamp":1709130600,"date":"2024-02-28","index":9567,"close":111.68,"high":112.02,"low":111.1,"open":111.26,"volume":5278300},{"timestamp":1709217000,"date":"2024-02-29","index":9568,"close":111.68,"high":112.44,"low":110.64,"open":111.68,"volume":12193900},{"timestamp":1709303400,"date":"2024-03-01","index":9569,"close":113.78,"high":113.94,"low":111.52,"open":111.68,"volume":7603700},{"timestamp":1709562600,"date":"2024-03-04","index":9570,"close":114.06,"high":114.6,"low":113.39,"open":113.58,"volume":6588100},{"timestamp":1709649000,"date":"2024-03-05","index":9571,"close":110.94,"high":113.2,"low":110.37,"open":112.82,"volume":8242000},{"timestamp":1709735400,"date":"2024-03-06","index":9572,"close":112.27,"high":113.05,"low":110.67,"open":111.5,"volume":6706400},{"timestamp":1709821800,"date":"2024-03-07","index":9573,"close":114.54,"high":114.8,"low":112.29,"open":113.94,"volume":7670100},{"timestamp":1709908200,"date":"2024-03-08","index":9574,"close":112.42,"high":114.33,"low":111.54,"open":114.07,"volume":8304100},{"timestamp":1710163800,"date":"2024-03-11","index":9575,"close":114.13,"high":114.75,"low":111.18,"open":111.61,"volume":20438300}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":9576,"close":127.54,"high":129.37,"low":124.6,"open":126.26,"volume":48536100},{"timestamp":1710336600,"date":"2024-03-13","index":9577,"close":125.52,"high":128.8,"low":124.83,"open":128,"volume":15870300},{"timestamp":1710423000,"date":"2024-03-14","index":9578,"close":125.53,"high":127.8,"low":124.94,"open":127.23,"volume":10965900},{"timestamp":1710509400,"date":"2024-03-15","index":9579,"close":125.54,"high":126.01,"low":123.56,"open":124.04,"volume":17841600},{"timestamp":1710768600,"date":"2024-03-18","index":9580,"close":127.8,"high":128.95,"low":126.88,"open":127.2,"volume":12231400},{"timestamp":1710855000,"date":"2024-03-19","index":9581,"close":129.19,"high":129.21,"low":126.49,"open":127.75,"volume":10221000},{"timestamp":1710941400,"date":"2024-03-20","index":9582,"close":129.24,"high":130.69,"low":128.27,"open":129.98,"volume":8373300},{"timestamp":1711027800,"date":"2024-03-21","index":9583,"close":129.01,"high":132.77,"low":128.95,"open":130.52,"volume":17842400},{"timestamp":1711114200,"date":"2024-03-22","index":9584,"close":127.79,"high":129.21,"low":127.55,"open":129.01,"volume":6655800},{"timestamp":1711373400,"date":"2024-03-25","index":9585,"close":126.08,"high":127.67,"low":126.05,"open":127.67,"volume":7446100},{"timestamp":1711459800,"date":"2024-03-26","index":9586,"close":126.47,"high":126.94,"low":125.84,"open":126.75,"volume":7063900}]},{"date":"2023-12-11","estimated":1.32,"reported":1.34,"pre":[{"timestamp":1701095400,"date":"2023-11-27","index":9504,"close":116.47,"high":116.77,"low":115.45,"open":116.01,"volume":5165300},{"timestamp":1701181800,"date":"2023-11-28","index":9505,"close":116.24,"high":116.8,"low":115.87,"open":116,"volume":4892600},{"timestamp":1701268200,"date":"2023-11-29","index":9506,"close":116.21,"high":117.58,"low":115.96,"open":117.34,"volume":6127200},{"timestamp":1701354600,"date":"2023-11-30","index":9507,"close":116.21,"high":117.23,"low":115.18,"open":116.86,"volume":11075600},{"timestamp":1701441000,"date":"2023-12-01","index":9508,"close":117.16,"high":117.35,"low":115.26,"open":116.07,"volume":5738000},{"timestamp":1701700200,"date":"2023-12-04","index":9509,"close":115.78,"high":116.68,"low":114.55,"open":116.27,"volume":5587500},{"timestamp":1701786600,"date":"2023-12-05","index":9510,"close":114.53,"high":115.27,"low":113.81,"open":114.57,"volume":5913600},{"timestamp":1701873000,"date":"2023-12-06","index":9511,"close":112.03,"high":114.99,"low":111.93,"open":114.94,"volume":7815700},{"timestamp":1701959400,"date":"2023-12-07","index":9512,"close":112.87,"high":113.03,"low":111.81,"open":112.41,"volume":6772800},{"timestamp":1702045800,"date":"2023-12-08","index":9513,"close":113.61,"high":113.64,"low":111.59,"open":112.01,"volume":7753900},{"timestamp":1702305000,"date":"2023-12-11","index":9514,"close":115.13,"high":115.35,"low":113.61,"open":113.77,"volume":19544200}],"post":[{"timestamp":1702391400,"date":"2023-12-12","index":9515,"close":100.81,"high":104.95,"low":100.69,"open":102.7,"volume":57666500},{"timestamp":1702477800,"date":"2023-12-13","index":9516,"close":102.99,"high":103.1,"low":99.26,"open":101.08,"volume":29392200},{"timestamp":1702564200,"date":"2023-12-14","index":9517,"close":100.31,"high":102.25,"low":99.87,"open":101.87,"volume":22865200},{"timestamp":1702650600,"date":"2023-12-15","index":9518,"close":103.32,"high":103.99,"low":99.36,"open":99.69,"volume":30198200},{"timestamp":1702909800,"date":"2023-12-18","index":9519,"close":105,"high":106.16,"low":102.91,"open":103.41,"volume":13473100},{"timestamp":1702996200,"date":"2023-12-19","index":9520,"close":106.25,"high":106.34,"low":104.8,"open":104.98,"volume":10108500},{"timestamp":1703082600,"date":"2023-12-20","index":9521,"close":104.15,"high":106.09,"low":104.05,"open":105.95,"volume":9242000},{"timestamp":1703169000,"date":"2023-12-21","index":9522,"close":105.86,"high":105.93,"low":104.52,"open":104.7,"volume":8168000},{"timestamp":1703255400,"date":"2023-12-22","index":9523,"close":106.2,"high":106.49,"low":105.46,"open":105.7,"volume":5678300},{"timestamp":1703601000,"date":"2023-12-26","index":9524,"close":106.19,"high":106.65,"low":105.34,"open":106.52,"volume":5767400},{"timestamp":1703687400,"date":"2023-12-27","index":9525,"close":105.94,"high":106.33,"low":105.56,"open":106.32,"volume":5627400}]},{"date":"2023-09-11","estimated":1.15,"reported":1.19,"pre":[{"timestamp":1692970200,"date":"2023-08-25","index":9440,"close":116.06,"high":116.15,"low":112.74,"open":112.91,"volume":8758100},{"timestamp":1693229400,"date":"2023-08-28","index":9441,"close":116.84,"high":117.71,"low":115.7,"open":116.37,"volume":4514800},{"timestamp":1693315800,"date":"2023-08-29","index":9442,"close":120.65,"high":121.21,"low":118.53,"open":120.95,"volume":11920500},{"timestamp":1693402200,"date":"2023-08-30","index":9443,"close":121.12,"high":121.74,"low":120.15,"open":120.72,"volume":5601800},{"timestamp":1693488600,"date":"2023-08-31","index":9444,"close":120.39,"high":121.98,"low":120.12,"open":121,"volume":9109800},{"timestamp":1693575000,"date":"2023-09-01","index":9445,"close":120.93,"high":121.69,"low":120.09,"open":121.01,"volume":6189900},{"timestamp":1693920600,"date":"2023-09-05","index":9446,"close":123.98,"high":124.28,"low":121.18,"open":122.44,"volume":11089600},{"timestamp":1694007000,"date":"2023-09-06","index":9447,"close":124.33,"high":124.58,"low":122.73,"open":123.06,"volume":8728500},{"timestamp":1694093400,"date":"2023-09-07","index":9448,"close":125.09,"high":125.96,"low":122.59,"open":123.83,"volume":11864400},{"timestamp":1694179800,"date":"2023-09-08","index":9449,"close":126.32,"high":126.69,"low":124.35,"open":124.8,"volume":10595500},{"timestamp":1694439000,"date":"2023-09-11","index":9450,"close":126.71,"high":127.42,"low":124.72,"open":127.02,"volume":22155600}],"post":[{"timestamp":1694525400,"date":"2023-09-12","index":9451,"close":109.61,"high":113.3,"low":107.3,"open":112.08,"volume":68605700},{"timestamp":1694611800,"date":"2023-09-13","index":9452,"close":111.84,"high":112.94,"low":108.2,"open":108.32,"volume":27171000},{"timestamp":1694698200,"date":"2023-09-14","index":9453,"close":113.66,"high":115.14,"low":111.95,"open":113.5,"volume":19849700},{"timestamp":1694784600,"date":"2023-09-15","index":9454,"close":113.91,"high":115.2,"low":112.5,"open":114.19,"volume":23209500},{"timestamp":1695043800,"date":"2023-09-18","index":9455,"close":112.21,"high":114.47,"low":111.58,"open":113.42,"volume":11744100},{"timestamp":1695130200,"date":"2023-09-19","index":9456,"close":112.77,"high":113.74,"low":111.71,"open":112.48,"volume":9536100},{"timestamp":1695216600,"date":"2023-09-20","index":9457,"close":112.87,"high":114.7,"low":112.46,"open":112.81,"volume":8777100},{"timestamp":1695303000,"date":"2023-09-21","index":9458,"close":109.43,"high":112.5,"low":109.33,"open":111.51,"volume":12645800},{"timestamp":1695389400,"date":"2023-09-22","index":9459,"close":109.03,"high":110.6,"low":108.51,"open":109.99,"volume":11150000},{"timestamp":1695648600,"date":"2023-09-25","index":9460,"close":108.3,"high":108.65,"low":107.5,"open":108.45,"volume":8410000},{"timestamp":1695735000,"date":"2023-09-26","index":9461,"close":104.88,"high":107.4,"low":104.31,"open":107.14,"volume":13209000}]},{"date":"2023-06-12","estimated":1.58,"reported":1.67,"pre":[{"timestamp":1685107800,"date":"2023-05-26","index":9378,"close":104.08,"high":106.23,"low":104.03,"open":104.35,"volume":13994100},{"timestamp":1685453400,"date":"2023-05-30","index":9379,"close":105.15,"high":105.98,"low":104.19,"open":104.9,"volume":10296700},{"timestamp":1685539800,"date":"2023-05-31","index":9380,"close":105.94,"high":106.49,"low":104.15,"open":104.47,"volume":13713500},{"timestamp":1685626200,"date":"2023-06-01","index":9381,"close":105.99,"high":106.61,"low":104.78,"open":104.88,"volume":7835900},{"timestamp":1685712600,"date":"2023-06-02","index":9382,"close":105.89,"high":106.77,"low":105.75,"open":106.52,"volume":8651600},{"timestamp":1685971800,"date":"2023-06-05","index":9383,"close":106.93,"high":107.6,"low":105.53,"open":105.89,"volume":7442000},{"timestamp":1686058200,"date":"2023-06-06","index":9384,"close":107.1,"high":107.49,"low":106.15,"open":106.81,"volume":7023000},{"timestamp":1686144600,"date":"2023-06-07","index":9385,"close":105.25,"high":108.37,"low":104.84,"open":107.14,"volume":9842500},{"timestamp":1686231000,"date":"2023-06-08","index":9386,"close":107.48,"high":107.79,"low":105.35,"open":105.67,"volume":9526700},{"timestamp":1686317400,"date":"2023-06-09","index":9387,"close":109.85,"high":110.15,"low":107.41,"open":107.7,"volume":12580100},{"timestamp":1686576600,"date":"2023-06-12","index":9388,"close":116.43,"high":117.51,"low":114.34,"open":114.34,"volume":39081500}],"post":[{"timestamp":1686663000,"date":"2023-06-13","index":9389,"close":116.68,"high":123.99,"low":116.02,"open":123.32,"volume":39190900},{"timestamp":1686749400,"date":"2023-06-14","index":9390,"close":122.27,"high":122.51,"low":115.74,"open":116.5,"volume":26264200},{"timestamp":1686835800,"date":"2023-06-15","index":9391,"close":126.55,"high":127.54,"low":121.66,"open":121.95,"volume":27476700},{"timestamp":1686922200,"date":"2023-06-16","index":9392,"close":125.46,"high":127.4,"low":125.15,"open":127.14,"volume":19511500},{"timestamp":1687267800,"date":"2023-06-20","index":9393,"close":122.04,"high":125.25,"low":121.96,"open":124.45,"volume":16273000},{"timestamp":1687354200,"date":"2023-06-21","index":9394,"close":122.1,"high":123.36,"low":120.36,"open":121.95,"volume":17583000},{"timestamp":1687440600,"date":"2023-06-22","index":9395,"close":120.58,"high":122.59,"low":120.07,"open":121.61,"volume":12203400},{"timestamp":1687527000,"date":"2023-06-23","index":9396,"close":118.64,"high":119.9,"low":118.14,"open":119.59,"volume":19731600},{"timestamp":1687786200,"date":"2023-06-26","index":9397,"close":116.78,"high":119.43,"low":116.7,"open":117.99,"volume":8987000},{"timestamp":1687872600,"date":"2023-06-27","index":9398,"close":117.84,"high":118.46,"low":116.26,"open":116.57,"volume":6970400},{"timestamp":1687959000,"date":"2023-06-28","index":9399,"close":116.53,"high":118.62,"low":116.39,"open":116.78,"volume":9240500}]},{"date":"2023-03-09","estimated":1.2,"reported":1.22,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":9313,"close":88.58,"high":89.48,"low":87.06,"open":87.15,"volume":8637100},{"timestamp":1677249000,"date":"2023-02-24","index":9314,"close":88.66,"high":88.89,"low":87.14,"open":87.31,"volume":7659200},{"timestamp":1677508200,"date":"2023-02-27","index":9315,"close":87.96,"high":88.97,"low":87.36,"open":88.86,"volume":6748800},{"timestamp":1677594600,"date":"2023-02-28","index":9316,"close":87.4,"high":88.01,"low":87.18,"open":87.7,"volume":7468000},{"timestamp":1677681000,"date":"2023-03-01","index":9317,"close":86.34,"high":87.21,"low":85.99,"open":86.9,"volume":5119800},{"timestamp":1677767400,"date":"2023-03-02","index":9318,"close":86.97,"high":87.28,"low":85.87,"open":86.06,"volume":5293600},{"timestamp":1677853800,"date":"2023-03-03","index":9319,"close":89.25,"high":89.29,"low":87.08,"open":87.32,"volume":5498500},{"timestamp":1678113000,"date":"2023-03-06","index":9320,"close":89.74,"high":90.67,"low":89.15,"open":89.41,"volume":7424800},{"timestamp":1678199400,"date":"2023-03-07","index":9321,"close":88.36,"high":90.08,"low":88.05,"open":89.58,"volume":5382400},{"timestamp":1678285800,"date":"2023-03-08","index":9322,"close":88.49,"high":89.09,"low":88.15,"open":88.4,"volume":5159200},{"timestamp":1678372200,"date":"2023-03-09","index":9323,"close":86.87,"high":89.64,"low":86.53,"open":88.33,"volume":10572300}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":9324,"close":84.07,"high":85.25,"low":82.88,"open":84.41,"volume":16029300},{"timestamp":1678714200,"date":"2023-03-13","index":9325,"close":84.93,"high":85.53,"low":82.04,"open":83.32,"volume":10299800},{"timestamp":1678800600,"date":"2023-03-14","index":9326,"close":84.56,"high":85.93,"low":83.43,"open":85.93,"volume":8732200},{"timestamp":1678887000,"date":"2023-03-15","index":9327,"close":82.98,"high":83.37,"low":82.12,"open":83.08,"volume":11463000},{"timestamp":1678973400,"date":"2023-03-16","index":9328,"close":84.82,"high":85.11,"low":82.08,"open":82.92,"volume":10148100},{"timestamp":1679059800,"date":"2023-03-17","index":9329,"close":85.26,"high":85.98,"low":84.61,"open":85,"volume":13065800},{"timestamp":1679319000,"date":"2023-03-20","index":9330,"close":86.96,"high":87.51,"low":85.25,"open":85.28,"volume":9177300},{"timestamp":1679405400,"date":"2023-03-21","index":9331,"close":87.58,"high":87.85,"low":86.66,"open":87.49,"volume":6683700},{"timestamp":1679491800,"date":"2023-03-22","index":9332,"close":87.9,"high":89.16,"low":87.44,"open":87.54,"volume":7233700},{"timestamp":1679578200,"date":"2023-03-23","index":9333,"close":87.78,"high":89.64,"low":87.64,"open":88.65,"volume":10747100},{"timestamp":1679664600,"date":"2023-03-24","index":9334,"close":88.01,"high":88.48,"low":87.51,"open":87.98,"volume":5852100}]},{"date":"2022-12-12","estimated":1.18,"reported":1.21,"pre":[{"timestamp":1669645800,"date":"2022-11-28","index":9254,"close":81.39,"high":82.14,"low":81.07,"open":82.11,"volume":5112200},{"timestamp":1669732200,"date":"2022-11-29","index":9255,"close":80.85,"high":81.5,"low":80.52,"open":81.33,"volume":4928200},{"timestamp":1669818600,"date":"2022-11-30","index":9256,"close":83.03,"high":83.18,"low":80,"open":80.47,"volume":9610300},{"timestamp":1669905000,"date":"2022-12-01","index":9257,"close":84.11,"high":84.53,"low":82.35,"open":83.05,"volume":6127200},{"timestamp":1669991400,"date":"2022-12-02","index":9258,"close":83.35,"high":83.62,"low":82.58,"open":83.2,"volume":4798900},{"timestamp":1670250600,"date":"2022-12-05","index":9259,"close":79.43,"high":82.42,"low":79.41,"open":82.41,"volume":9102900},{"timestamp":1670337000,"date":"2022-12-06","index":9260,"close":78.91,"high":79.82,"low":78.06,"open":79.35,"volume":7656100},{"timestamp":1670423400,"date":"2022-12-07","index":9261,"close":78.78,"high":79.44,"low":78.58,"open":78.67,"volume":5105500},{"timestamp":1670509800,"date":"2022-12-08","index":9262,"close":80.07,"high":80.21,"low":78.53,"open":79.13,"volume":5918700},{"timestamp":1670596200,"date":"2022-12-09","index":9263,"close":79.86,"high":80.36,"low":79.54,"open":79.65,"volume":6850800},{"timestamp":1670855400,"date":"2022-12-12","index":9264,"close":81.28,"high":81.41,"low":79.94,"open":80.31,"volume":15807600}],"post":[{"timestamp":1670941800,"date":"2022-12-13","index":9265,"close":80.56,"high":85.58,"low":79.7,"open":84.94,"volume":22812200},{"timestamp":1671028200,"date":"2022-12-14","index":9266,"close":81.82,"high":82.89,"low":80.57,"open":80.81,"volume":11183100},{"timestamp":1671114600,"date":"2022-12-15","index":9267,"close":80.07,"high":81.03,"low":79.46,"open":80.79,"volume":8196800},{"timestamp":1671201000,"date":"2022-12-16","index":9268,"close":79.58,"high":80.46,"low":79.48,"open":79.96,"volume":19200700},{"timestamp":1671460200,"date":"2022-12-19","index":9269,"close":80.5,"high":81.1,"low":79.68,"open":79.92,"volume":7738800},{"timestamp":1671546600,"date":"2022-12-20","index":9270,"close":80.94,"high":81.49,"low":80.35,"open":80.5,"volume":6390200},{"timestamp":1671633000,"date":"2022-12-21","index":9271,"close":81.5,"high":82.14,"low":80.94,"open":81.35,"volume":5932400},{"timestamp":1671719400,"date":"2022-12-22","index":9272,"close":80.49,"high":81.17,"low":79.43,"open":80.94,"volume":8181400},{"timestamp":1671805800,"date":"2022-12-23","index":9273,"close":80.85,"high":80.9,"low":79.99,"open":80.51,"volume":4129100},{"timestamp":1672151400,"date":"2022-12-27","index":9274,"close":80.98,"high":81.47,"low":80.61,"open":80.88,"volume":4290700},{"timestamp":1672237800,"date":"2022-12-28","index":9275,"close":80.33,"high":81.64,"low":80.19,"open":81.09,"volume":3794000}]},{"date":"2022-09-12","estimated":1.07,"reported":1.03,"pre":[{"timestamp":1661520600,"date":"2022-08-26","index":9190,"close":74.65,"high":77.26,"low":74.57,"open":76.98,"volume":4904100},{"timestamp":1661779800,"date":"2022-08-29","index":9191,"close":74.19,"high":74.86,"low":74.07,"open":74.11,"volume":4295500},{"timestamp":1661866200,"date":"2022-08-30","index":9192,"close":74.14,"high":74.67,"low":73.46,"open":74.42,"volume":5099100},{"timestamp":1661952600,"date":"2022-08-31","index":9193,"close":74.15,"high":75.15,"low":74.04,"open":74.46,"volume":8612900},{"timestamp":1662039000,"date":"2022-09-01","index":9194,"close":75.3,"high":75.37,"low":73.53,"open":74.12,"volume":8139800},{"timestamp":1662125400,"date":"2022-09-02","index":9195,"close":74.68,"high":76.77,"low":74.48,"open":75.74,"volume":11027700},{"timestamp":1662471000,"date":"2022-09-06","index":9196,"close":73.83,"high":75.19,"low":73.55,"open":74.7,"volume":7090100},{"timestamp":1662557400,"date":"2022-09-07","index":9197,"close":74.49,"high":74.67,"low":73.42,"open":73.68,"volume":5792600},{"timestamp":1662643800,"date":"2022-09-08","index":9198,"close":74.65,"high":74.8,"low":73.61,"open":74.03,"volume":6897100},{"timestamp":1662730200,"date":"2022-09-09","index":9199,"close":75.91,"high":76.01,"low":74.44,"open":74.65,"volume":7762400},{"timestamp":1662989400,"date":"2022-09-12","index":9200,"close":77.08,"high":77.38,"low":76.27,"open":76.63,"volume":15628900}],"post":[{"timestamp":1663075800,"date":"2022-09-13","index":9201,"close":76.04,"high":79.41,"low":75.78,"open":76.06,"volume":29476500},{"timestamp":1663162200,"date":"2022-09-14","index":9202,"close":72.12,"high":75.87,"low":71.77,"open":75.79,"volume":21601400},{"timestamp":1663248600,"date":"2022-09-15","index":9203,"close":70.24,"high":72.09,"low":69.75,"open":71.5,"volume":12478100},{"timestamp":1663335000,"date":"2022-09-16","index":9204,"close":68.83,"high":69.8,"low":68.25,"open":69.58,"volume":23412000},{"timestamp":1663594200,"date":"2022-09-19","index":9205,"close":69.07,"high":69.13,"low":67.91,"open":68.2,"volume":8364000},{"timestamp":1663680600,"date":"2022-09-20","index":9206,"close":68.11,"high":68.46,"low":67.45,"open":68.27,"volume":8624300},{"timestamp":1663767000,"date":"2022-09-21","index":9207,"close":66.75,"high":68.88,"low":66.74,"open":68.71,"volume":6768200},{"timestamp":1663853400,"date":"2022-09-22","index":9208,"close":66.03,"high":66.94,"low":65.84,"open":66.85,"volume":7190700},{"timestamp":1663939800,"date":"2022-09-23","index":9209,"close":64.55,"high":65.44,"low":63.87,"open":65.35,"volume":9282500},{"timestamp":1664199000,"date":"2022-09-26","index":9210,"close":63.45,"high":64.92,"low":63.39,"open":64.33,"volume":6897800},{"timestamp":1664285400,"date":"2022-09-27","index":9211,"close":62.42,"high":64.4,"low":62.04,"open":64.16,"volume":9284800}]},{"date":"2022-06-13","estimated":1.37,"reported":1.54,"pre":[{"timestamp":1653658200,"date":"2022-05-27","index":9128,"close":72.78,"high":72.85,"low":71.55,"open":72.36,"volume":6566700},{"timestamp":1654003800,"date":"2022-05-31","index":9129,"close":71.92,"high":72.98,"low":71.52,"open":72.23,"volume":16890300},{"timestamp":1654090200,"date":"2022-06-01","index":9130,"close":71.6,"high":73.27,"low":71.15,"open":73.02,"volume":5804700},{"timestamp":1654176600,"date":"2022-06-02","index":9131,"close":73.14,"high":73.19,"low":71.01,"open":71.48,"volume":6200400},{"timestamp":1654263000,"date":"2022-06-03","index":9132,"close":71.79,"high":72.96,"low":71.23,"open":72.56,"volume":8169500},{"timestamp":1654522200,"date":"2022-06-06","index":9133,"close":72.97,"high":74.84,"low":72.63,"open":72.63,"volume":5274700},{"timestamp":1654608600,"date":"2022-06-07","index":9134,"close":72.69,"high":73.13,"low":71.59,"open":71.59,"volume":5675700},{"timestamp":1654695000,"date":"2022-06-08","index":9135,"close":71.38,"high":72.15,"low":70.94,"open":72.01,"volume":5253500},{"timestamp":1654781400,"date":"2022-06-09","index":9136,"close":69.22,"high":71.16,"low":69.2,"open":70.77,"volume":6824900},{"timestamp":1654867800,"date":"2022-06-10","index":9137,"close":67.14,"high":68.22,"low":66.96,"open":67.98,"volume":10256100},{"timestamp":1655127000,"date":"2022-06-13","index":9138,"close":64.05,"high":66.1,"low":63.76,"open":65.78,"volume":16547200}],"post":[{"timestamp":1655213400,"date":"2022-06-14","index":9139,"close":70.72,"high":72.43,"low":69.02,"open":72,"volume":29661300},{"timestamp":1655299800,"date":"2022-06-15","index":9140,"close":69.7,"high":71.42,"low":68.67,"open":70.45,"volume":11765500},{"timestamp":1655386200,"date":"2022-06-16","index":9141,"close":68.71,"high":68.96,"low":67.58,"open":68.5,"volume":10686000},{"timestamp":1655472600,"date":"2022-06-17","index":9142,"close":67.72,"high":69.37,"low":67.39,"open":68.75,"volume":16445600},{"timestamp":1655818200,"date":"2022-06-21","index":9143,"close":67.68,"high":69.53,"low":67.39,"open":68.61,"volume":10047700},{"timestamp":1655904600,"date":"2022-06-22","index":9144,"close":66.53,"high":67.57,"low":66.38,"open":66.93,"volume":8219900},{"timestamp":1655991000,"date":"2022-06-23","index":9145,"close":67.63,"high":67.87,"low":66.31,"open":66.45,"volume":8775800},{"timestamp":1656077400,"date":"2022-06-24","index":9146,"close":70.7,"high":70.78,"low":67.97,"open":68.33,"volume":20132600},{"timestamp":1656336600,"date":"2022-06-27","index":9147,"close":70.41,"high":70.85,"low":68.94,"open":69.37,"volume":8840600},{"timestamp":1656423000,"date":"2022-06-28","index":9148,"close":68.58,"high":71.07,"low":68.53,"open":70.57,"volume":7252100},{"timestamp":1656509400,"date":"2022-06-29","index":9149,"close":69.21,"high":70.09,"low":68.78,"open":69.03,"volume":8077900}]},{"date":"2022-03-10","estimated":1.18,"reported":1.13,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":9063,"close":74.81,"high":74.94,"low":70.23,"open":70.94,"volume":11240500},{"timestamp":1645799400,"date":"2022-02-25","index":9064,"close":76.35,"high":76.83,"low":74.32,"open":74.65,"volume":8291800},{"timestamp":1646058600,"date":"2022-02-28","index":9065,"close":75.97,"high":76.7,"low":75.02,"open":75.57,"volume":9234400},{"timestamp":1646145000,"date":"2022-03-01","index":9066,"close":76.01,"high":76.5,"low":75.62,"open":75.98,"volume":8752100},{"timestamp":1646231400,"date":"2022-03-02","index":9067,"close":78.28,"high":78.86,"low":76.25,"open":76.45,"volume":8527200},{"timestamp":1646317800,"date":"2022-03-03","index":9068,"close":78.25,"high":79.04,"low":77.43,"open":78.96,"volume":8203000},{"timestamp":1646404200,"date":"2022-03-04","index":9069,"close":76.49,"high":77.91,"low":75.78,"open":77.67,"volume":8841300},{"timestamp":1646663400,"date":"2022-03-07","index":9070,"close":74.32,"high":76.39,"low":73.44,"open":76.29,"volume":11110100},{"timestamp":1646749800,"date":"2022-03-08","index":9071,"close":73.33,"high":75.23,"low":73.11,"open":73.84,"volume":9134100},{"timestamp":1646836200,"date":"2022-03-09","index":9072,"close":76.1,"high":76.95,"low":74.69,"open":74.92,"volume":8959500},{"timestamp":1646922600,"date":"2022-03-10","index":9073,"close":76.65,"high":76.85,"low":75.03,"open":75.1,"volume":13812600}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":9074,"close":77.82,"high":79.9,"low":74,"open":76.7,"volume":22795800},{"timestamp":1647264600,"date":"2022-03-14","index":9075,"close":77.07,"high":78.6,"low":75.44,"open":77.92,"volume":13306200},{"timestamp":1647351000,"date":"2022-03-15","index":9076,"close":80.6,"high":81.54,"low":77.07,"open":78.05,"volume":16847200},{"timestamp":1647437400,"date":"2022-03-16","index":9077,"close":79.96,"high":81.23,"low":77.75,"open":81,"volume":14071300},{"timestamp":1647523800,"date":"2022-03-17","index":9078,"close":80.6,"high":81.29,"low":79.26,"open":79.78,"volume":10462400},{"timestamp":1647610200,"date":"2022-03-18","index":9079,"close":81.68,"high":81.99,"low":78.84,"open":79.63,"volume":24176000},{"timestamp":1647869400,"date":"2022-03-21","index":9080,"close":80.96,"high":81.98,"low":80.27,"open":81.28,"volume":8131300},{"timestamp":1647955800,"date":"2022-03-22","index":9081,"close":81.8,"high":82.23,"low":80.83,"open":81.46,"volume":9292300},{"timestamp":1648042200,"date":"2022-03-23","index":9082,"close":80.39,"high":81.41,"low":80.22,"open":81.25,"volume":7451100},{"timestamp":1648128600,"date":"2022-03-24","index":9083,"close":82.24,"high":82.82,"low":80.49,"open":80.65,"volume":7025700},{"timestamp":1648215000,"date":"2022-03-25","index":9084,"close":81.73,"high":82.84,"low":81.23,"open":82.04,"volume":5682300}]},{"date":"2021-12-09","estimated":1.11,"reported":1.21,"pre":[{"timestamp":1637764200,"date":"2021-11-24","index":9001,"close":93.58,"high":93.7,"low":92.15,"open":92.23,"volume":10908500},{"timestamp":1637937000,"date":"2021-11-26","index":9002,"close":92.33,"high":94.08,"low":92.07,"open":92.89,"volume":4519300},{"timestamp":1638196200,"date":"2021-11-29","index":9003,"close":92.94,"high":94.13,"low":92.87,"open":93.17,"volume":9552500},{"timestamp":1638282600,"date":"2021-11-30","index":9004,"close":90.74,"high":93.52,"low":90.61,"open":93.02,"volume":23271200},{"timestamp":1638369000,"date":"2021-12-01","index":9005,"close":89.75,"high":92.39,"low":89.66,"open":91.69,"volume":12084900},{"timestamp":1638455400,"date":"2021-12-02","index":9006,"close":89.99,"high":91.04,"low":89,"open":89.4,"volume":7089800},{"timestamp":1638541800,"date":"2021-12-03","index":9007,"close":88.24,"high":90.79,"low":87.72,"open":90.35,"volume":10808600},{"timestamp":1638801000,"date":"2021-12-06","index":9008,"close":88.94,"high":89.17,"low":87.85,"open":88.34,"volume":8398500},{"timestamp":1638887400,"date":"2021-12-07","index":9009,"close":90.05,"high":90.73,"low":89.21,"open":89.98,"volume":6803700},{"timestamp":1638973800,"date":"2021-12-08","index":9010,"close":88.94,"high":90.17,"low":87.91,"open":90.05,"volume":7695800},{"timestamp":1639060200,"date":"2021-12-09","index":9011,"close":88.77,"high":89.99,"low":88.24,"open":89.12,"volume":8615800}],"post":[{"timestamp":1639146600,"date":"2021-12-10","index":9012,"close":102.63,"high":106.34,"low":100.1,"open":104.29,"volume":45824600},{"timestamp":1639405800,"date":"2021-12-13","index":9013,"close":100.89,"high":104.36,"low":100.52,"open":102.44,"volume":16317600},{"timestamp":1639492200,"date":"2021-12-14","index":9014,"close":99.89,"high":101.46,"low":99.39,"open":100,"volume":9511600},{"timestamp":1639578600,"date":"2021-12-15","index":9015,"close":103.65,"high":103.76,"low":100.24,"open":100.58,"volume":14452200},{"timestamp":1639665000,"date":"2021-12-16","index":9016,"close":103.22,"high":104,"low":102.28,"open":103.95,"volume":9053200},{"timestamp":1639751400,"date":"2021-12-17","index":9017,"close":96.62,"high":99.95,"low":95.81,"open":97.69,"volume":28872300},{"timestamp":1640010600,"date":"2021-12-20","index":9018,"close":91.64,"high":96.42,"low":91.52,"open":96.42,"volume":17205400},{"timestamp":1640097000,"date":"2021-12-21","index":9019,"close":91.51,"high":91.84,"low":89.71,"open":91.81,"volume":15823000},{"timestamp":1640183400,"date":"2021-12-22","index":9020,"close":89.86,"high":91.86,"low":89.51,"open":91.27,"volume":10539000},{"timestamp":1640269800,"date":"2021-12-23","index":9021,"close":89.72,"high":90.36,"low":89.06,"open":90.03,"volume":9655400},{"timestamp":1640615400,"date":"2021-12-27","index":9022,"close":89.54,"high":90.33,"low":89.02,"open":89.7,"volume":7666200}]},{"date":"2021-09-13","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1630071000,"date":"2021-08-27","index":8939,"close":89.35,"high":89.52,"low":88.61,"open":88.79,"volume":5426800},{"timestamp":1630330200,"date":"2021-08-30","index":8940,"close":89.45,"high":89.98,"low":89.3,"open":89.46,"volume":5357000},{"timestamp":1630416600,"date":"2021-08-31","index":8941,"close":89.13,"high":89.5,"low":88.49,"open":89.45,"volume":8113300},{"timestamp":1630503000,"date":"2021-09-01","index":8942,"close":89.95,"high":90.17,"low":88.87,"open":89.26,"volume":8208000},{"timestamp":1630589400,"date":"2021-09-02","index":8943,"close":89.8,"high":90.5,"low":89.41,"open":90.17,"volume":7717400},{"timestamp":1630675800,"date":"2021-09-03","index":8944,"close":90,"high":90.48,"low":89.3,"open":89.34,"volume":8456900},{"timestamp":1631021400,"date":"2021-09-07","index":8945,"close":88.72,"high":90.67,"low":88.54,"open":90.04,"volume":11046000},{"timestamp":1631107800,"date":"2021-09-08","index":8946,"close":89.47,"high":89.6,"low":87.97,"open":88.14,"volume":8851200},{"timestamp":1631194200,"date":"2021-09-09","index":8947,"close":89.54,"high":90.83,"low":89.41,"open":89.6,"volume":11034700},{"timestamp":1631280600,"date":"2021-09-10","index":8948,"close":89.68,"high":90.55,"low":89.51,"open":89.65,"volume":10547400},{"timestamp":1631539800,"date":"2021-09-13","index":8949,"close":88.89,"high":90.51,"low":88.23,"open":90.12,"volume":18883400}],"post":[{"timestamp":1631626200,"date":"2021-09-14","index":8950,"close":86.39,"high":86.95,"low":84.73,"open":86.19,"volume":22714200},{"timestamp":1631712600,"date":"2021-09-15","index":8951,"close":87.73,"high":88.36,"low":86.17,"open":86.55,"volume":14951100},{"timestamp":1631799000,"date":"2021-09-16","index":8952,"close":87.25,"high":87.97,"low":86.19,"open":87.67,"volume":12410500},{"timestamp":1631885400,"date":"2021-09-17","index":8953,"close":86.39,"high":87.57,"low":85.95,"open":86.21,"volume":58069000},{"timestamp":1632144600,"date":"2021-09-20","index":8954,"close":86.17,"high":87.41,"low":84.93,"open":85.03,"volume":13897700},{"timestamp":1632231000,"date":"2021-09-21","index":8955,"close":86.92,"high":87.66,"low":86.12,"open":86.74,"volume":11124400},{"timestamp":1632317400,"date":"2021-09-22","index":8956,"close":88.44,"high":89,"low":87.24,"open":87.62,"volume":9908000},{"timestamp":1632403800,"date":"2021-09-23","index":8957,"close":89.42,"high":90.06,"low":88.66,"open":88.94,"volume":9720200},{"timestamp":1632490200,"date":"2021-09-24","index":8958,"close":89.94,"high":90.06,"low":88.94,"open":89.27,"volume":7617800},{"timestamp":1632749400,"date":"2021-09-27","index":8959,"close":91.04,"high":91.31,"low":89.15,"open":89.78,"volume":11533000},{"timestamp":1632835800,"date":"2021-09-28","index":8960,"close":90.49,"high":92.27,"low":90.05,"open":90.64,"volume":15041800}]},{"date":"2021-06-15","estimated":1.31,"reported":1.54,"pre":[{"timestamp":1622554200,"date":"2021-06-01","index":8877,"close":79.57,"high":79.83,"low":78.48,"open":79.58,"volume":10485300},{"timestamp":1622640600,"date":"2021-06-02","index":8878,"close":80.27,"high":80.93,"low":79.51,"open":79.7,"volume":12249300},{"timestamp":1622727000,"date":"2021-06-03","index":8879,"close":81.09,"high":81.46,"low":79.65,"open":79.8,"volume":12038700},{"timestamp":1622813400,"date":"2021-06-04","index":8880,"close":82.89,"high":83.96,"low":81.37,"open":81.42,"volume":14502900},{"timestamp":1623072600,"date":"2021-06-07","index":8881,"close":83.94,"high":84.25,"low":82.85,"open":82.94,"volume":10445600},{"timestamp":1623159000,"date":"2021-06-08","index":8882,"close":84.61,"high":85.03,"low":84,"open":84.03,"volume":10726800},{"timestamp":1623245400,"date":"2021-06-09","index":8883,"close":84.52,"high":84.83,"low":84.03,"open":84.6,"volume":9720300},{"timestamp":1623331800,"date":"2021-06-10","index":8884,"close":82.3,"high":84.46,"low":81.71,"open":84.16,"volume":16680800},{"timestamp":1623418200,"date":"2021-06-11","index":8885,"close":82.9,"high":83.24,"low":81.84,"open":81.98,"volume":11066500},{"timestamp":1623677400,"date":"2021-06-14","index":8886,"close":82.62,"high":83.1,"low":82.13,"open":83,"volume":10173200},{"timestamp":1623763800,"date":"2021-06-15","index":8887,"close":81.64,"high":82.51,"low":81.35,"open":82,"volume":17298000}],"post":[{"timestamp":1623850200,"date":"2021-06-16","index":8888,"close":77.08,"high":78.55,"low":75.9,"open":77.99,"volume":36560600},{"timestamp":1623936600,"date":"2021-06-17","index":8889,"close":77.56,"high":77.74,"low":76.56,"open":76.99,"volume":14836100},{"timestamp":1624023000,"date":"2021-06-18","index":8890,"close":76.23,"high":76.91,"low":75.97,"open":76.9,"volume":22521200},{"timestamp":1624282200,"date":"2021-06-21","index":8891,"close":77.99,"high":78.1,"low":76.55,"open":76.61,"volume":8924300},{"timestamp":1624368600,"date":"2021-06-22","index":8892,"close":78.68,"high":79.19,"low":77.66,"open":78.06,"volume":9845800},{"timestamp":1624455000,"date":"2021-06-23","index":8893,"close":78.1,"high":78.87,"low":78.06,"open":78.76,"volume":7295900},{"timestamp":1624541400,"date":"2021-06-24","index":8894,"close":77.74,"high":78.96,"low":77.61,"open":78.65,"volume":9624000},{"timestamp":1624627800,"date":"2021-06-25","index":8895,"close":78.46,"high":78.61,"low":77.56,"open":78.03,"volume":12845000},{"timestamp":1624887000,"date":"2021-06-28","index":8896,"close":78.5,"high":78.97,"low":78.33,"open":78.49,"volume":5605400},{"timestamp":1624973400,"date":"2021-06-29","index":8897,"close":78.1,"high":78.59,"low":77.82,"open":78.54,"volume":5392900},{"timestamp":1625059800,"date":"2021-06-30","index":8898,"close":77.84,"high":78.21,"low":77.58,"open":77.59,"volume":7899800}]},{"date":"2021-03-10","estimated":1.11,"reported":1.16,"pre":[{"timestamp":1614177000,"date":"2021-02-24","index":8810,"close":64.7,"high":65.15,"low":64.08,"open":64.49,"volume":10609300},{"timestamp":1614263400,"date":"2021-02-25","index":8811,"close":65.3,"high":66.36,"low":64.58,"open":64.64,"volume":15356100},{"timestamp":1614349800,"date":"2021-02-26","index":8812,"close":64.51,"high":66.28,"low":64.5,"open":65.54,"volume":20512600},{"timestamp":1614609000,"date":"2021-03-01","index":8813,"close":66.17,"high":66.73,"low":64.77,"open":64.95,"volume":11758900},{"timestamp":1614695400,"date":"2021-03-02","index":8814,"close":66.66,"high":67.42,"low":66,"open":66.15,"volume":13282000},{"timestamp":1614781800,"date":"2021-03-03","index":8815,"close":66.91,"high":67.54,"low":66.2,"open":66.25,"volume":15827600},{"timestamp":1614868200,"date":"2021-03-04","index":8816,"close":65.61,"high":67.31,"low":65.31,"open":66.68,"volume":19951100},{"timestamp":1614954600,"date":"2021-03-05","index":8817,"close":69.97,"high":71.72,"low":67.31,"open":67.31,"volume":34211500},{"timestamp":1615213800,"date":"2021-03-08","index":8818,"close":72.16,"high":72.94,"low":70.1,"open":70.47,"volume":23300500},{"timestamp":1615300200,"date":"2021-03-09","index":8819,"close":72.64,"high":73.22,"low":72,"open":72.4,"volume":17296400},{"timestamp":1615386600,"date":"2021-03-10","index":8820,"close":72.12,"high":73.62,"low":71.5,"open":73.5,"volume":21378600}],"post":[{"timestamp":1615473000,"date":"2021-03-11","index":8821,"close":67.41,"high":68.1,"low":65.43,"open":67.65,"volume":38095400},{"timestamp":1615559400,"date":"2021-03-12","index":8822,"close":67.16,"high":67.87,"low":66.45,"open":66.96,"volume":11606300},{"timestamp":1615815000,"date":"2021-03-15","index":8823,"close":67.73,"high":67.78,"low":66.9,"open":66.95,"volume":8919600},{"timestamp":1615901400,"date":"2021-03-16","index":8824,"close":66.85,"high":68.07,"low":66.68,"open":68,"volume":14512500},{"timestamp":1615987800,"date":"2021-03-17","index":8825,"close":66.22,"high":66.85,"low":66.16,"open":66.8,"volume":11892400},{"timestamp":1616074200,"date":"2021-03-18","index":8826,"close":66.74,"high":67.01,"low":66.09,"open":66.47,"volume":13750300},{"timestamp":1616160600,"date":"2021-03-19","index":8827,"close":66.26,"high":66.83,"low":65.96,"open":66.79,"volume":30963600},{"timestamp":1616419800,"date":"2021-03-22","index":8828,"close":66.32,"high":66.52,"low":65.86,"open":66.22,"volume":10263700},{"timestamp":1616506200,"date":"2021-03-23","index":8829,"close":67.27,"high":67.94,"low":66.33,"open":66.33,"volume":12390100},{"timestamp":1616592600,"date":"2021-03-24","index":8830,"close":66.83,"high":67.41,"low":66.74,"open":67.11,"volume":11391100},{"timestamp":1616679000,"date":"2021-03-25","index":8831,"close":68.63,"high":68.73,"low":66.76,"open":66.96,"volume":14844700}]},{"date":"2020-12-10","estimated":1,"reported":1.06,"pre":[{"timestamp":1606314600,"date":"2020-11-25","index":8750,"close":57.41,"high":57.76,"low":57.26,"open":57.72,"volume":6848900},{"timestamp":1606487400,"date":"2020-11-27","index":8751,"close":57.76,"high":57.87,"low":57.15,"open":57.4,"volume":5627000},{"timestamp":1606746600,"date":"2020-11-30","index":8752,"close":57.72,"high":58.2,"low":57.2,"open":57.61,"volume":26676900},{"timestamp":1606833000,"date":"2020-12-01","index":8753,"close":58.74,"high":59.28,"low":58.01,"open":58.2,"volume":11855300},{"timestamp":1606919400,"date":"2020-12-02","index":8754,"close":59.08,"high":59.27,"low":58.14,"open":58.29,"volume":9330400},{"timestamp":1607005800,"date":"2020-12-03","index":8755,"close":59.27,"high":59.98,"low":59.06,"open":59.22,"volume":9783900},{"timestamp":1607092200,"date":"2020-12-04","index":8756,"close":59.96,"high":60.55,"low":59.27,"open":59.31,"volume":10872700},{"timestamp":1607351400,"date":"2020-12-07","index":8757,"close":59.8,"high":60.2,"low":59.63,"open":59.96,"volume":14922900},{"timestamp":1607437800,"date":"2020-12-08","index":8758,"close":59.03,"high":59.71,"low":58.22,"open":58.99,"volume":15237800},{"timestamp":1607524200,"date":"2020-12-09","index":8759,"close":59.73,"high":59.91,"low":58.8,"open":58.89,"volume":12204100},{"timestamp":1607610600,"date":"2020-12-10","index":8760,"close":59.48,"high":59.81,"low":59.04,"open":59.51,"volume":14219900}],"post":[{"timestamp":1607697000,"date":"2020-12-11","index":8761,"close":60.61,"high":61,"low":59.42,"open":60.94,"volume":16209900},{"timestamp":1607956200,"date":"2020-12-14","index":8762,"close":60.76,"high":61.66,"low":60.69,"open":60.83,"volume":16193600},{"timestamp":1608042600,"date":"2020-12-15","index":8763,"close":61.86,"high":62.19,"low":60.9,"open":61.09,"volume":15506700},{"timestamp":1608129000,"date":"2020-12-16","index":8764,"close":62.78,"high":63.19,"low":61.85,"open":61.87,"volume":16119900},{"timestamp":1608215400,"date":"2020-12-17","index":8765,"close":63.61,"high":64.05,"low":62.73,"open":62.99,"volume":15320500},{"timestamp":1608301800,"date":"2020-12-18","index":8766,"close":65.06,"high":65.33,"low":63.43,"open":63.48,"volume":33728700},{"timestamp":1608561000,"date":"2020-12-21","index":8767,"close":64.48,"high":65.19,"low":63.88,"open":63.89,"volume":18210200},{"timestamp":1608647400,"date":"2020-12-22","index":8768,"close":65.15,"high":66,"low":64.43,"open":64.56,"volume":17136000},{"timestamp":1608733800,"date":"2020-12-23","index":8769,"close":65.3,"high":66.2,"low":65.15,"open":65.26,"volume":13075200},{"timestamp":1608820200,"date":"2020-12-24","index":8770,"close":64.96,"high":65.59,"low":64.78,"open":65.05,"volume":3796500},{"timestamp":1609165800,"date":"2020-12-28","index":8771,"close":64.87,"high":65.69,"low":64.75,"open":65.41,"volume":6463500}]},{"date":"2020-09-10","estimated":0.86,"reported":0.93,"pre":[{"timestamp":1598448600,"date":"2020-08-26","index":8686,"close":57.49,"high":57.49,"low":56.06,"open":56.34,"volume":11597600},{"timestamp":1598535000,"date":"2020-08-27","index":8687,"close":57.18,"high":58.45,"low":56.58,"open":57.45,"volume":15834700},{"timestamp":1598621400,"date":"2020-08-28","index":8688,"close":57.88,"high":58.16,"low":57.21,"open":57.33,"volume":8613800},{"timestamp":1598880600,"date":"2020-08-31","index":8689,"close":57.22,"high":57.76,"low":57.04,"open":57.13,"volume":18683500},{"timestamp":1598967000,"date":"2020-09-01","index":8690,"close":57.66,"high":58.01,"low":57.08,"open":57.37,"volume":10169500},{"timestamp":1599053400,"date":"2020-09-02","index":8691,"close":59.03,"high":59.32,"low":57.72,"open":57.72,"volume":14342800},{"timestamp":1599139800,"date":"2020-09-03","index":8692,"close":57.1,"high":58.99,"low":56.65,"open":58.72,"volume":15387400},{"timestamp":1599226200,"date":"2020-09-04","index":8693,"close":55.73,"high":57.27,"low":55.16,"open":56.88,"volume":14697200},{"timestamp":1599571800,"date":"2020-09-08","index":8694,"close":55.32,"high":55.79,"low":54.87,"open":55.35,"volume":16472800},{"timestamp":1599658200,"date":"2020-09-09","index":8695,"close":56.95,"high":57.4,"low":55.86,"open":56.16,"volume":13993200},{"timestamp":1599744600,"date":"2020-09-10","index":8696,"close":57.33,"high":58.18,"low":56.75,"open":57.44,"volume":20500900}],"post":[{"timestamp":1599831000,"date":"2020-09-11","index":8697,"close":57,"high":61.86,"low":56.87,"open":60.71,"volume":40220600},{"timestamp":1600090200,"date":"2020-09-14","index":8698,"close":59.46,"high":61.5,"low":59.35,"open":60.86,"volume":50107400},{"timestamp":1600176600,"date":"2020-09-15","index":8699,"close":60.94,"high":61.68,"low":59.39,"open":60.01,"volume":30385600},{"timestamp":1600263000,"date":"2020-09-16","index":8700,"close":60.43,"high":61.39,"low":59.65,"open":61.12,"volume":21223300},{"timestamp":1600349400,"date":"2020-09-17","index":8701,"close":60.18,"high":60.61,"low":59,"open":59.42,"volume":22831200},{"timestamp":1600435800,"date":"2020-09-18","index":8702,"close":59.75,"high":60.29,"low":59.43,"open":59.98,"volume":49311700},{"timestamp":1600695000,"date":"2020-09-21","index":8703,"close":60.82,"high":62.6,"low":60.03,"open":62.46,"volume":32560400},{"timestamp":1600781400,"date":"2020-09-22","index":8704,"close":60.62,"high":60.75,"low":59.46,"open":60.38,"volume":13306000},{"timestamp":1600867800,"date":"2020-09-23","index":8705,"close":58.96,"high":60.49,"low":58.9,"open":60.11,"volume":15513500},{"timestamp":1600954200,"date":"2020-09-24","index":8706,"close":59.3,"high":59.9,"low":58.29,"open":58.74,"volume":9560500},{"timestamp":1601040600,"date":"2020-09-25","index":8707,"close":59.8,"high":59.99,"low":58.96,"open":59.27,"volume":9371900}]},{"date":"2020-06-16","estimated":1.15,"reported":1.2,"pre":[{"timestamp":1591104600,"date":"2020-06-02","index":8626,"close":53.28,"high":53.29,"low":52.64,"open":53.24,"volume":8756300},{"timestamp":1591191000,"date":"2020-06-03","index":8627,"close":53.49,"high":53.62,"low":52.99,"open":53.33,"volume":9188700},{"timestamp":1591277400,"date":"2020-06-04","index":8628,"close":52.85,"high":53.69,"low":52.63,"open":53.23,"volume":9696000},{"timestamp":1591363800,"date":"2020-06-05","index":8629,"close":53.98,"high":54.27,"low":52.74,"open":53.09,"volume":12210100},{"timestamp":1591623000,"date":"2020-06-08","index":8630,"close":55.1,"high":55.12,"low":53.28,"open":53.35,"volume":11519500},{"timestamp":1591709400,"date":"2020-06-09","index":8631,"close":54.18,"high":55.06,"low":53.88,"open":55,"volume":8852500},{"timestamp":1591795800,"date":"2020-06-10","index":8632,"close":54.11,"high":54.66,"low":53.9,"open":54.5,"volume":7436700},{"timestamp":1591882200,"date":"2020-06-11","index":8633,"close":51.31,"high":53.56,"low":51.23,"open":53.25,"volume":12805700},{"timestamp":1591968600,"date":"2020-06-12","index":8634,"close":51.86,"high":53,"low":50.98,"open":52.45,"volume":11537200},{"timestamp":1592227800,"date":"2020-06-15","index":8635,"close":53.25,"high":53.43,"low":50.91,"open":50.96,"volume":16038100},{"timestamp":1592314200,"date":"2020-06-16","index":8636,"close":54.59,"high":55,"low":53.78,"open":54.46,"volume":19380200}],"post":[{"timestamp":1592400600,"date":"2020-06-17","index":8637,"close":51.52,"high":53.74,"low":51.5,"open":53.03,"volume":28692600},{"timestamp":1592487000,"date":"2020-06-18","index":8638,"close":53.69,"high":54,"low":51.32,"open":51.6,"volume":19259500},{"timestamp":1592573400,"date":"2020-06-19","index":8639,"close":54.4,"high":54.46,"low":52.98,"open":54.21,"volume":33051200},{"timestamp":1592832600,"date":"2020-06-22","index":8640,"close":55.12,"high":55.39,"low":53.88,"open":54.09,"volume":16705900},{"timestamp":1592919000,"date":"2020-06-23","index":8641,"close":55.19,"high":55.97,"low":55.13,"open":55.3,"volume":18695000},{"timestamp":1593005400,"date":"2020-06-24","index":8642,"close":54.44,"high":55.68,"low":54.33,"open":55.12,"volume":18287400},{"timestamp":1593091800,"date":"2020-06-25","index":8643,"close":54.53,"high":54.59,"low":53.54,"open":54.4,"volume":16008700},{"timestamp":1593178200,"date":"2020-06-26","index":8644,"close":54.18,"high":54.59,"low":53.63,"open":54.35,"volume":17969400},{"timestamp":1593437400,"date":"2020-06-29","index":8645,"close":54.76,"high":54.96,"low":53.85,"open":54.23,"volume":14366900},{"timestamp":1593523800,"date":"2020-06-30","index":8646,"close":55.27,"high":55.44,"low":54.5,"open":54.8,"volume":18885900},{"timestamp":1593610200,"date":"2020-07-01","index":8647,"close":55.49,"high":55.88,"low":54.68,"open":54.69,"volume":17856800}]},{"date":"2020-03-12","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":8560,"close":50.78,"high":53.46,"low":50.76,"open":50.88,"volume":16161100},{"timestamp":1582900200,"date":"2020-02-28","index":8561,"close":49.46,"high":49.89,"low":47.9,"open":49.24,"volume":24426000},{"timestamp":1583159400,"date":"2020-03-02","index":8562,"close":50.9,"high":50.9,"low":48.67,"open":49.73,"volume":17328500},{"timestamp":1583245800,"date":"2020-03-03","index":8563,"close":48.85,"high":51.84,"low":48.25,"open":50.62,"volume":21830500},{"timestamp":1583332200,"date":"2020-03-04","index":8564,"close":50.54,"high":50.59,"low":48.83,"open":49.85,"volume":14813700},{"timestamp":1583418600,"date":"2020-03-05","index":8565,"close":48,"high":49.68,"low":47.75,"open":49.23,"volume":15843000},{"timestamp":1583505000,"date":"2020-03-06","index":8566,"close":47.37,"high":48.3,"low":46.46,"open":46.57,"volume":24581400},{"timestamp":1583760600,"date":"2020-03-09","index":8567,"close":46.01,"high":47.57,"low":44.66,"open":44.95,"volume":25949300},{"timestamp":1583847000,"date":"2020-03-10","index":8568,"close":48.58,"high":48.91,"low":46.16,"open":47.45,"volume":27067700},{"timestamp":1583933400,"date":"2020-03-11","index":8569,"close":44.72,"high":47.48,"low":44.27,"open":46.81,"volume":24139200},{"timestamp":1584019800,"date":"2020-03-12","index":8570,"close":39.8,"high":43.4,"low":39.71,"open":41.12,"volume":24123800}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":8571,"close":47.93,"high":47.99,"low":43.42,"open":44.45,"volume":28339400},{"timestamp":1584365400,"date":"2020-03-16","index":8572,"close":42.72,"high":47.57,"low":41.26,"open":42.51,"volume":27493700},{"timestamp":1584451800,"date":"2020-03-17","index":8573,"close":46.86,"high":47.71,"low":41.66,"open":43.62,"volume":25588900},{"timestamp":1584538200,"date":"2020-03-18","index":8574,"close":47.27,"high":47.8,"low":42.56,"open":43.67,"volume":29557000},{"timestamp":1584624600,"date":"2020-03-19","index":8575,"close":45.07,"high":47.97,"low":44.87,"open":46.47,"volume":20159100},{"timestamp":1584711000,"date":"2020-03-20","index":8576,"close":45.65,"high":46.7,"low":44.51,"open":45.02,"volume":26340800},{"timestamp":1584970200,"date":"2020-03-23","index":8577,"close":44.19,"high":46.49,"low":43.89,"open":45,"volume":23063700},{"timestamp":1585056600,"date":"2020-03-24","index":8578,"close":47.84,"high":48.01,"low":45.3,"open":45.33,"volume":19323700},{"timestamp":1585143000,"date":"2020-03-25","index":8579,"close":45.94,"high":48.74,"low":45.48,"open":47.1,"volume":25625800},{"timestamp":1585229400,"date":"2020-03-26","index":8580,"close":50.48,"high":50.74,"low":46.19,"open":46.38,"volume":22417900},{"timestamp":1585315800,"date":"2020-03-27","index":8581,"close":49.83,"high":51.6,"low":48.56,"open":49.09,"volume":20025300}]},{"date":"2019-12-12","estimated":0.88,"reported":0.9,"pre":[{"timestamp":1574865000,"date":"2019-11-27","index":8499,"close":56.61,"high":56.91,"low":56.38,"open":56.9,"volume":5790000},{"timestamp":1575037800,"date":"2019-11-29","index":8500,"close":56.14,"high":56.49,"low":56.09,"open":56.33,"volume":6479400},{"timestamp":1575297000,"date":"2019-12-02","index":8501,"close":55.43,"high":56.46,"low":55.38,"open":56.23,"volume":14314000},{"timestamp":1575383400,"date":"2019-12-03","index":8502,"close":54.59,"high":54.99,"low":54.46,"open":54.62,"volume":11963700},{"timestamp":1575469800,"date":"2019-12-04","index":8503,"close":54.41,"high":54.9,"low":54.18,"open":54.9,"volume":11436800},{"timestamp":1575556200,"date":"2019-12-05","index":8504,"close":54.68,"high":54.83,"low":54.3,"open":54.5,"volume":10557400},{"timestamp":1575642600,"date":"2019-12-06","index":8505,"close":54.83,"high":55.13,"low":54.61,"open":55.03,"volume":9088600},{"timestamp":1575901800,"date":"2019-12-09","index":8506,"close":55.31,"high":55.48,"low":54.76,"open":54.84,"volume":11996700},{"timestamp":1575988200,"date":"2019-12-10","index":8507,"close":55.82,"high":55.91,"low":55.23,"open":55.4,"volume":10719700},{"timestamp":1576074600,"date":"2019-12-11","index":8508,"close":56.31,"high":56.5,"low":55.65,"open":55.8,"volume":12159600},{"timestamp":1576161000,"date":"2019-12-12","index":8509,"close":56.47,"high":56.66,"low":55.76,"open":56.3,"volume":15413200}],"post":[{"timestamp":1576247400,"date":"2019-12-13","index":8510,"close":54.51,"high":55.4,"low":54.42,"open":55,"volume":21427700},{"timestamp":1576506600,"date":"2019-12-16","index":8511,"close":53.99,"high":54.98,"low":53.7,"open":54.6,"volume":19951000},{"timestamp":1576593000,"date":"2019-12-17","index":8512,"close":52.84,"high":54.06,"low":52.83,"open":53.89,"volume":19778400},{"timestamp":1576679400,"date":"2019-12-18","index":8513,"close":53.39,"high":53.61,"low":52.95,"open":53.06,"volume":14123100},{"timestamp":1576765800,"date":"2019-12-19","index":8514,"close":53.24,"high":53.6,"low":53.04,"open":53.3,"volume":11910100},{"timestamp":1576852200,"date":"2019-12-20","index":8515,"close":53.6,"high":53.95,"low":53.35,"open":53.91,"volume":27423700},{"timestamp":1577111400,"date":"2019-12-23","index":8516,"close":53.71,"high":54.07,"low":53.61,"open":53.65,"volume":10591500},{"timestamp":1577197800,"date":"2019-12-24","index":8517,"close":53.44,"high":53.96,"low":53.36,"open":53.78,"volume":3331700},{"timestamp":1577370600,"date":"2019-12-26","index":8518,"close":53.57,"high":53.66,"low":53.28,"open":53.45,"volume":6702000},{"timestamp":1577457000,"date":"2019-12-27","index":8519,"close":53.46,"high":53.8,"low":53.34,"open":53.66,"volume":7262000},{"timestamp":1577716200,"date":"2019-12-30","index":8520,"close":52.7,"high":53.49,"low":52.62,"open":53.4,"volume":5936100}]},{"date":"2019-09-11","estimated":0.81,"reported":0.81,"pre":[{"timestamp":1566912600,"date":"2019-08-27","index":8434,"close":52.39,"high":52.62,"low":52.22,"open":52.44,"volume":13853100},{"timestamp":1566999000,"date":"2019-08-28","index":8435,"close":51.95,"high":52.2,"low":51.62,"open":52.2,"volume":7499000},{"timestamp":1567085400,"date":"2019-08-29","index":8436,"close":52.16,"high":52.81,"low":52.09,"open":52.65,"volume":6858000},{"timestamp":1567171800,"date":"2019-08-30","index":8437,"close":52.06,"high":52.55,"low":51.75,"open":52.5,"volume":7920000},{"timestamp":1567517400,"date":"2019-09-03","index":8438,"close":51.89,"high":52,"low":51.55,"open":51.94,"volume":10128000},{"timestamp":1567603800,"date":"2019-09-04","index":8439,"close":52.97,"high":53.13,"low":52.22,"open":52.35,"volume":10558300},{"timestamp":1567690200,"date":"2019-09-05","index":8440,"close":53.84,"high":54.33,"low":53.63,"open":53.73,"volume":10414500},{"timestamp":1567776600,"date":"2019-09-06","index":8441,"close":53.16,"high":54.14,"low":53.14,"open":54.1,"volume":11636100},{"timestamp":1568035800,"date":"2019-09-09","index":8442,"close":54.54,"high":54.68,"low":53.45,"open":53.62,"volume":17803800},{"timestamp":1568122200,"date":"2019-09-10","index":8443,"close":55.47,"high":55.47,"low":54.14,"open":54.54,"volume":19976400},{"timestamp":1568208600,"date":"2019-09-11","index":8444,"close":56.29,"high":56.29,"low":55.16,"open":55.27,"volume":16749400}],"post":[{"timestamp":1568295000,"date":"2019-09-12","index":8445,"close":53.89,"high":54.88,"low":52.9,"open":54.34,"volume":28184400},{"timestamp":1568381400,"date":"2019-09-13","index":8446,"close":53.75,"high":54.72,"low":53.33,"open":54,"volume":14736700},{"timestamp":1568640600,"date":"2019-09-16","index":8447,"close":53.14,"high":53.57,"low":52.79,"open":53.4,"volume":15204200},{"timestamp":1568727000,"date":"2019-09-17","index":8448,"close":52.87,"high":53.2,"low":52.35,"open":53.18,"volume":11111400},{"timestamp":1568813400,"date":"2019-09-18","index":8449,"close":52.56,"high":52.84,"low":51.86,"open":52.82,"volume":8911800},{"timestamp":1568899800,"date":"2019-09-19","index":8450,"close":53.37,"high":53.67,"low":52.39,"open":52.39,"volume":14855000},{"timestamp":1568986200,"date":"2019-09-20","index":8451,"close":53.47,"high":54.25,"low":53.42,"open":53.71,"volume":59517000},{"timestamp":1569245400,"date":"2019-09-23","index":8452,"close":54.02,"high":54.17,"low":53.06,"open":53.17,"volume":13863100},{"timestamp":1569331800,"date":"2019-09-24","index":8453,"close":53.35,"high":54.49,"low":53.12,"open":54.14,"volume":15354800},{"timestamp":1569418200,"date":"2019-09-25","index":8454,"close":53.84,"high":53.95,"low":52.89,"open":53.31,"volume":11607200},{"timestamp":1569504600,"date":"2019-09-26","index":8455,"close":53.96,"high":54.33,"low":53.47,"open":54.11,"volume":13324300}]},{"date":"2019-06-19","estimated":1.07,"reported":1.16,"pre":[{"timestamp":1559741400,"date":"2019-06-05","index":8376,"close":52.1,"high":53.24,"low":51.85,"open":52.78,"volume":15855300},{"timestamp":1559827800,"date":"2019-06-06","index":8377,"close":52.59,"high":52.74,"low":51.86,"open":52.09,"volume":10266900},{"timestamp":1559914200,"date":"2019-06-07","index":8378,"close":53.26,"high":53.42,"low":52.78,"open":52.8,"volume":11591800},{"timestamp":1560173400,"date":"2019-06-10","index":8379,"close":54.01,"high":54.41,"low":53.57,"open":53.68,"volume":12984600},{"timestamp":1560259800,"date":"2019-06-11","index":8380,"close":53.94,"high":54.61,"low":53.84,"open":54.5,"volume":11288400},{"timestamp":1560346200,"date":"2019-06-12","index":8381,"close":53.62,"high":54.05,"low":53.43,"open":53.68,"volume":10235400},{"timestamp":1560432600,"date":"2019-06-13","index":8382,"close":53.84,"high":53.98,"low":53.44,"open":53.98,"volume":11289100},{"timestamp":1560519000,"date":"2019-06-14","index":8383,"close":53.28,"high":53.83,"low":53.28,"open":53.61,"volume":12973000},{"timestamp":1560778200,"date":"2019-06-17","index":8384,"close":53.13,"high":53.55,"low":52.95,"open":53.34,"volume":15207900},{"timestamp":1560864600,"date":"2019-06-18","index":8385,"close":52.9,"high":53.6,"low":52.41,"open":52.86,"volume":20999700},{"timestamp":1560951000,"date":"2019-06-19","index":8386,"close":52.68,"high":53.13,"low":52.25,"open":52.75,"volume":35449500}],"post":[{"timestamp":1561037400,"date":"2019-06-20","index":8387,"close":56.99,"high":57.47,"low":55.53,"open":55.98,"volume":54173900},{"timestamp":1561123800,"date":"2019-06-21","index":8388,"close":56.12,"high":57.15,"low":56.06,"open":57.14,"volume":45169000},{"timestamp":1561383000,"date":"2019-06-24","index":8389,"close":56.74,"high":57.3,"low":55.9,"open":56.25,"volume":19544200},{"timestamp":1561469400,"date":"2019-06-25","index":8390,"close":56.07,"high":57.18,"low":56.06,"open":56.87,"volume":25462100},{"timestamp":1561555800,"date":"2019-06-26","index":8391,"close":56.66,"high":56.85,"low":56.24,"open":56.43,"volume":15045200},{"timestamp":1561642200,"date":"2019-06-27","index":8392,"close":56.77,"high":57.39,"low":56.76,"open":57,"volume":12605800},{"timestamp":1561728600,"date":"2019-06-28","index":8393,"close":56.97,"high":57.08,"low":56.36,"open":56.9,"volume":42570500},{"timestamp":1561987800,"date":"2019-07-01","index":8394,"close":58.01,"high":58.09,"low":57.03,"open":57.15,"volume":20413000},{"timestamp":1562074200,"date":"2019-07-02","index":8395,"close":58.46,"high":58.56,"low":57.77,"open":57.88,"volume":17569600},{"timestamp":1562160600,"date":"2019-07-03","index":8396,"close":58.86,"high":58.95,"low":58.38,"open":58.45,"volume":9989100},{"timestamp":1562333400,"date":"2019-07-05","index":8397,"close":59.28,"high":59.52,"low":58.34,"open":58.53,"volume":13838900}]}]
diff --git a/data/PFE_full.json b/data/PFE_full.json
index e0c6fae6a..386523ecb 100644
--- a/data/PFE_full.json
+++ b/data/PFE_full.json
@@ -1 +1 @@
-[{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.45,"reported":null,"pre":[],"post":[]},{"date":"2024-05-01","estimated":0.52,"reported":0.82,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":28.01,"high":28.28,"low":27.92,"open":28.24,"volume":25849800},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":28.44,"high":28.65,"low":28.17,"open":28.19,"volume":39609800},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":28.38,"high":28.68,"low":28.19,"open":28.55,"volume":23530900},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":28.82,"high":28.99,"low":28.48,"open":28.49,"volume":38376300}]},{"date":"2024-04-25","estimated":0.52,"reported":0.82,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":26.32,"high":26.59,"low":26.16,"open":26.52,"volume":44541600},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":26.34,"high":26.45,"low":26.13,"open":26.35,"volume":32814500},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":25.86,"high":26.32,"low":25.83,"open":26.25,"volume":42985600},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":25.91,"high":26.17,"low":25.75,"open":25.91,"volume":35660200},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100}]},{"date":"2024-03-12","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":27.18,"high":27.67,"low":27.07,"open":27.67,"volume":45685500},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":26.89,"high":27.2,"low":26.81,"open":27.12,"volume":38598400},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":27.04,"high":27.24,"low":26.82,"open":26.96,"volume":31010200},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":26.56,"high":27.19,"low":26.55,"open":27.07,"volume":54643200},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":26.59,"high":26.9,"low":26.51,"open":26.83,"volume":46213600},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":25.89,"high":26.46,"low":25.61,"open":26.3,"volume":86777700},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":26.08,"high":26.42,"low":25.69,"open":25.87,"volume":73646100},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":27.19,"high":27.3,"low":26.79,"open":26.9,"volume":84919500},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":26.79,"high":27.32,"low":26.76,"open":27.2,"volume":46423800},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":27.22,"high":27.3,"low":26.85,"open":26.88,"volume":45869300},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":28.37,"high":28.39,"low":27.31,"open":27.31,"volume":52600100}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":28.01,"high":28.34,"low":27.76,"open":28.31,"volume":48758200},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":28.22,"high":28.69,"low":28.19,"open":28.29,"volume":39273000},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":28.13,"high":28.28,"low":27.77,"open":28.25,"volume":36428000},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":27.94,"high":28.28,"low":27.86,"open":27.96,"volume":75719200},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":27.72,"high":28.03,"low":27.61,"open":28.01,"volume":36226500},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":27.63,"high":27.78,"low":27.32,"open":27.67,"volume":29026600},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":27.7,"high":27.74,"low":27.21,"open":27.48,"volume":34468000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":27.66,"high":28.04,"low":27.63,"open":27.75,"volume":29633700},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":27.36,"high":27.84,"low":27.34,"open":27.47,"volume":28789000},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":27.43,"high":27.48,"low":27.1,"open":27.24,"volume":31110600},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":27.59,"high":27.63,"low":27.31,"open":27.45,"volume":38220300}]},{"date":"2024-03-04","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":27.51,"high":27.81,"low":27.22,"open":27.25,"volume":36111600},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":27.62,"high":27.89,"low":27.21,"open":27.55,"volume":35913500},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":27.59,"high":28.14,"low":27.52,"open":27.61,"volume":34232000},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":27.67,"high":27.68,"low":27.36,"open":27.6,"volume":27370600},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":27.55,"high":27.7,"low":27.19,"open":27.59,"volume":31957500},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":27.76,"high":28.09,"low":27.69,"open":27.75,"volume":33182600},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":27.18,"high":27.67,"low":27.07,"open":27.67,"volume":45685500},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":26.89,"high":27.2,"low":26.81,"open":27.12,"volume":38598400},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":27.04,"high":27.24,"low":26.82,"open":26.96,"volume":31010200},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":26.56,"high":27.19,"low":26.55,"open":27.07,"volume":54643200},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":26.59,"high":26.9,"low":26.51,"open":26.83,"volume":46213600}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":25.89,"high":26.46,"low":25.61,"open":26.3,"volume":86777700},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":26.08,"high":26.42,"low":25.69,"open":25.87,"volume":73646100},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":27.19,"high":27.3,"low":26.79,"open":26.9,"volume":84919500},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":26.79,"high":27.32,"low":26.76,"open":27.2,"volume":46423800},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":27.22,"high":27.3,"low":26.85,"open":26.88,"volume":45869300},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":28.37,"high":28.39,"low":27.31,"open":27.31,"volume":52600100},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":28.01,"high":28.34,"low":27.76,"open":28.31,"volume":48758200},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":28.22,"high":28.69,"low":28.19,"open":28.29,"volume":39273000},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":28.13,"high":28.28,"low":27.77,"open":28.25,"volume":36428000},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":27.94,"high":28.28,"low":27.86,"open":27.96,"volume":75719200},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":27.72,"high":28.03,"low":27.61,"open":28.01,"volume":36226500}]},{"date":"2024-02-29","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":26.97,"high":27.83,"low":26.86,"open":27.54,"volume":37927500},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":27.11,"high":27.17,"low":26.91,"open":27.01,"volume":25270200},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":27.51,"high":27.81,"low":27.22,"open":27.25,"volume":36111600},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":27.62,"high":27.89,"low":27.21,"open":27.55,"volume":35913500},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":27.59,"high":28.14,"low":27.52,"open":27.61,"volume":34232000},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":27.67,"high":27.68,"low":27.36,"open":27.6,"volume":27370600},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":27.55,"high":27.7,"low":27.19,"open":27.59,"volume":31957500},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":27.76,"high":28.09,"low":27.69,"open":27.75,"volume":33182600},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":27.18,"high":27.67,"low":27.07,"open":27.67,"volume":45685500},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":26.89,"high":27.2,"low":26.81,"open":27.12,"volume":38598400},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":27.04,"high":27.24,"low":26.82,"open":26.96,"volume":31010200}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":26.56,"high":27.19,"low":26.55,"open":27.07,"volume":54643200},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":26.59,"high":26.9,"low":26.51,"open":26.83,"volume":46213600},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":25.89,"high":26.46,"low":25.61,"open":26.3,"volume":86777700},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":26.08,"high":26.42,"low":25.69,"open":25.87,"volume":73646100},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":27.19,"high":27.3,"low":26.79,"open":26.9,"volume":84919500},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":26.79,"high":27.32,"low":26.76,"open":27.2,"volume":46423800},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":27.22,"high":27.3,"low":26.85,"open":26.88,"volume":45869300},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":28.37,"high":28.39,"low":27.31,"open":27.31,"volume":52600100},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":28.01,"high":28.34,"low":27.76,"open":28.31,"volume":48758200},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":28.22,"high":28.69,"low":28.19,"open":28.29,"volume":39273000},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":28.13,"high":28.28,"low":27.77,"open":28.25,"volume":36428000}]},{"date":"2024-01-30","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":12505,"close":28.7,"high":28.94,"low":28.44,"open":28.46,"volume":30349700},{"timestamp":1705415400,"date":"2024-01-16","index":12506,"close":28.32,"high":28.72,"low":28.22,"open":28.6,"volume":38826000},{"timestamp":1705501800,"date":"2024-01-17","index":12507,"close":28.15,"high":28.53,"low":27.93,"open":28.16,"volume":33312600},{"timestamp":1705588200,"date":"2024-01-18","index":12508,"close":28.09,"high":28.13,"low":27.6,"open":28.04,"volume":50321100},{"timestamp":1705674600,"date":"2024-01-19","index":12509,"close":28.28,"high":28.38,"low":27.93,"open":28.03,"volume":35313100},{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":28.31,"high":28.62,"low":27.93,"open":28.32,"volume":41663900},{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":28.43,"high":28.65,"low":28.15,"open":28.44,"volume":33466700},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":28.33,"high":28.78,"low":28.33,"open":28.54,"volume":42720700},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":27.47,"high":27.92,"low":27.45,"open":27.82,"volume":47605500},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":27.47,"high":27.91,"low":27.36,"open":27.63,"volume":47073800},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":27.48,"high":27.63,"low":27.31,"open":27.52,"volume":67082700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":27.02,"high":28.37,"low":26.95,"open":27.89,"volume":86072400},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":27.08,"high":27.51,"low":26.78,"open":27.17,"volume":81192100},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":27.29,"high":27.33,"low":26.73,"open":27.1,"volume":53883000},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":26.93,"high":27.2,"low":26.69,"open":27.18,"volume":51663800},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":26.57,"high":26.94,"low":26.52,"open":26.94,"volume":42633400},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":27.5,"high":27.73,"low":26.57,"open":26.66,"volume":56958700},{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":27.56,"high":27.65,"low":27.3,"open":27.55,"volume":36843000},{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":27.57,"high":27.69,"low":27.41,"open":27.56,"volume":29048400},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":27.56,"high":27.59,"low":27.38,"open":27.56,"volume":29062700},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":27.66,"high":28.02,"low":27.52,"open":27.54,"volume":30323700},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":26.97,"high":27.83,"low":26.86,"open":27.54,"volume":37927500}]},{"date":"2023-10-31","estimated":-0.34,"reported":-0.17,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12444,"close":33.27,"high":33.92,"low":32.56,"open":32.83,"volume":63317400},{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":32.75,"high":33.19,"low":32.2,"open":33,"volume":40015800},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":31.41,"high":32.68,"low":31.39,"open":32.54,"volume":30307600},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":31.19,"high":31.5,"low":30.91,"open":31.38,"volume":26880300},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":30.65,"high":31.11,"low":30.48,"open":31.06,"volume":39378900},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":30.84,"high":31.39,"low":30.53,"open":30.77,"volume":29412100},{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":30.43,"high":31.03,"low":30.32,"open":30.88,"volume":26923800},{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":30.73,"high":31,"low":30.22,"open":30.46,"volume":28857900},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":31.16,"high":31.37,"low":30.5,"open":30.61,"volume":27162700},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":30.11,"high":31.13,"low":30.02,"open":31.06,"volume":33877100},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":30.55,"high":30.68,"low":30.11,"open":30.24,"volume":33063500}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":30.56,"high":30.82,"low":29.7,"open":30.29,"volume":42648200},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":30.51,"high":31.08,"low":30.47,"open":30.56,"volume":23568300},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":30.5,"high":30.65,"low":30.21,"open":30.51,"volume":29640900},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":31.26,"high":31.39,"low":30.84,"open":30.9,"volume":28062100},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":31.18,"high":31.41,"low":30.96,"open":31.32,"volume":27381200},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":31.25,"high":31.39,"low":30.89,"open":31.08,"volume":18086400},{"timestamp":1699453800,"date":"2023-11-08","index":12461,"close":30.82,"high":31.3,"low":30.55,"open":30.92,"volume":29398300},{"timestamp":1699540200,"date":"2023-11-09","index":12462,"close":29.68,"high":30.51,"low":29.63,"open":30.49,"volume":28737700},{"timestamp":1699626600,"date":"2023-11-10","index":12463,"close":29.48,"high":29.82,"low":29.03,"open":29.75,"volume":33844100},{"timestamp":1699885800,"date":"2023-11-13","index":12464,"close":28.98,"high":29.36,"low":28.93,"open":29.34,"volume":35519900},{"timestamp":1699972200,"date":"2023-11-14","index":12465,"close":29.26,"high":29.71,"low":28.99,"open":29.09,"volume":40084300}]},{"date":"2023-08-01","estimated":0.57,"reported":0.67,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12380,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12394,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12395,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12396,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12397,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12398,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12399,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12400,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12401,"close":35.39,"high":35.91,"low":35.36,"open":35.88,"volume":20484300}]},{"date":"2023-05-02","estimated":0.98,"reported":1.23,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12318,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12331,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12332,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12333,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12334,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12335,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12336,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12337,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12338,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12339,"close":37.01,"high":37.24,"low":36.83,"open":37.02,"volume":25451700}]},{"date":"2023-01-31","estimated":1.05,"reported":1.14,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":12255,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12256,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12257,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12258,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12259,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12260,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12272,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12273,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12274,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12275,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12276,"close":43.72,"high":44.2,"low":43.58,"open":44.09,"volume":17506900}]},{"date":"2022-11-01","estimated":1.39,"reported":1.78,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12194,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12207,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12208,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12209,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12210,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12211,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12212,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12213,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12214,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12215,"close":48.57,"high":49.53,"low":48.18,"open":49.34,"volume":25440500}]},{"date":"2022-07-28","estimated":1.78,"reported":2.04,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":12127,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12128,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12129,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12130,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12142,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12143,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12144,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12145,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12146,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12147,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12148,"close":48.29,"high":49.13,"low":47.81,"open":48.22,"volume":44048800}]},{"date":"2022-05-03","estimated":1.47,"reported":1.67,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":12068,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":12080,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":12081,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":12082,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":12083,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":12084,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":12085,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":12086,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":12087,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":12088,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":12089,"close":51.34,"high":51.52,"low":50.18,"open":50.95,"volume":19918200}]},{"date":"2022-02-08","estimated":0.87,"reported":1.08,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":12010,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":12021,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":12022,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":12023,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":12024,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":12025,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":12026,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":12027,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":12028,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":12029,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":12030,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":12031,"close":46.87,"high":48.16,"low":46.78,"open":47.59,"volume":25793000}]},{"date":"2021-11-02","estimated":1.09,"reported":1.34,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11943,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":11956,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":11957,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":11958,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":11959,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":11960,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":11961,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":11962,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":11963,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":11964,"close":49.6,"high":50.16,"low":48.89,"open":49.47,"volume":31297200}]},{"date":"2021-07-28","estimated":0.97,"reported":1.07,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11875,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":11876,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":11877,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":11878,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":11879,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":11892,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":11893,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":11894,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":11895,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":11896,"close":46.31,"high":48.08,"low":46.26,"open":47.78,"volume":50878200}]},{"date":"2021-05-04","estimated":0.77,"reported":0.93,"pre":[{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":11828,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":11829,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":11830,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":11831,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":11832,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":11833,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":11834,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":11835,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":11836,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":11837,"close":40.05,"high":40.35,"low":39.83,"open":40.18,"volume":15805500}]},{"date":"2021-02-02","estimated":0.48,"reported":0.42,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11753,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11767,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11768,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11769,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11770,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11771,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11772,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11773,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11774,"close":34.89,"high":35,"low":34.46,"open":34.57,"volume":26389400}]},{"date":"2020-10-27","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11687,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11688,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11700,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11701,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11702,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11703,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11704,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11705,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11706,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11707,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11708,"close":36.7,"high":38.46,"low":36.49,"open":38.38,"volume":80091668}]},{"date":"2020-07-28","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":11623,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11624,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11625,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11626,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11627,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11637,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11638,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11639,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11640,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11641,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11642,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11643,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11644,"close":35.85,"high":36.6,"low":35.74,"open":36.58,"volume":21326847}]},{"date":"2020-04-28","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11560,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11561,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11572,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11573,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11574,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11575,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11576,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11577,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11578,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11579,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11580,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11581,"close":35.45,"high":36.28,"low":35.43,"open":36.17,"volume":19335314}]},{"date":"2020-01-28","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":11497,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11498,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11499,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11500,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11501,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11514,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11515,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11516,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11517,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11518,"close":36.14,"high":36.18,"low":35.83,"open":35.95,"volume":16027335}]},{"date":"2019-10-29","estimated":0.62,"reported":0.75,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11436,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11448,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11449,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11450,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11451,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11452,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11453,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11454,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11455,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11456,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11457,"close":35.08,"high":35.19,"low":34.82,"open":34.94,"volume":13338370}]},{"date":"2019-07-29","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11371,"close":40.23,"high":40.79,"low":39.86,"open":40.71,"volume":33580967},{"timestamp":1563197400,"date":"2019-07-15","index":11372,"close":40.56,"high":40.58,"low":40.08,"open":40.1,"volume":20363912},{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":40.65,"high":40.77,"low":40.3,"open":40.6,"volume":19553386},{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":40.55,"high":40.98,"low":40.54,"open":40.88,"volume":16341532},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":40.85,"high":40.85,"low":40.37,"open":40.66,"volume":13728877},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":40.58,"high":41,"low":40.58,"open":40.98,"volume":23552579},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":40.63,"high":40.82,"low":40.37,"open":40.64,"volume":12552086},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":40.88,"high":41.02,"low":40.56,"open":40.65,"volume":19586904},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":40.69,"high":40.8,"low":40.2,"open":40.8,"volume":18117838},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":40.48,"high":40.8,"low":40.35,"open":40.64,"volume":17514634},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":40.88,"high":40.96,"low":40.26,"open":40.47,"volume":21062187}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":39.33,"high":40.8,"low":39.22,"open":40.01,"volume":64559186},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":36.8,"high":38.18,"low":36.62,"open":37.79,"volume":95739668},{"timestamp":1564579800,"date":"2019-07-31","index":11384,"close":36.85,"high":37.64,"low":36.54,"open":36.62,"volume":56309423},{"timestamp":1564666200,"date":"2019-08-01","index":11385,"close":36.29,"high":36.64,"low":35.75,"open":36.35,"volume":51624920},{"timestamp":1564752600,"date":"2019-08-02","index":11386,"close":36.05,"high":36.57,"low":35.82,"open":36.29,"volume":29153640},{"timestamp":1565011800,"date":"2019-08-05","index":11387,"close":35.07,"high":35.89,"low":34.54,"open":35.83,"volume":46030183},{"timestamp":1565098200,"date":"2019-08-06","index":11388,"close":35.06,"high":35.4,"low":34.6,"open":35.28,"volume":31985843},{"timestamp":1565184600,"date":"2019-08-07","index":11389,"close":34.71,"high":34.9,"low":34.02,"open":34.77,"volume":32017253},{"timestamp":1565271000,"date":"2019-08-08","index":11390,"close":34.98,"high":35.06,"low":34.72,"open":34.82,"volume":23356429},{"timestamp":1565357400,"date":"2019-08-09","index":11391,"close":34.49,"high":34.94,"low":34.26,"open":34.89,"volume":25391703},{"timestamp":1565616600,"date":"2019-08-12","index":11392,"close":33.58,"high":34.46,"low":33,"open":34.45,"volume":44212665}]},{"date":"2019-04-30","estimated":0.75,"reported":0.85,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11309,"close":39.57,"high":40.17,"low":39.45,"open":40.17,"volume":21338546},{"timestamp":1555335000,"date":"2019-04-15","index":11310,"close":39.93,"high":39.96,"low":39.35,"open":39.72,"volume":18362788},{"timestamp":1555421400,"date":"2019-04-16","index":11311,"close":38.82,"high":40.13,"low":38.74,"open":40.06,"volume":27506976},{"timestamp":1555507800,"date":"2019-04-17","index":11312,"close":37.84,"high":38.9,"low":37.37,"open":38.8,"volume":42412117},{"timestamp":1555594200,"date":"2019-04-18","index":11313,"close":37.36,"high":37.88,"low":36.45,"open":37.88,"volume":50579774},{"timestamp":1555939800,"date":"2019-04-22","index":11314,"close":36.98,"high":37.48,"low":36.82,"open":37.03,"volume":31018904},{"timestamp":1556026200,"date":"2019-04-23","index":11315,"close":37.4,"high":37.61,"low":36.89,"open":37.09,"volume":26672102},{"timestamp":1556112600,"date":"2019-04-24","index":11316,"close":37.35,"high":37.61,"low":37.15,"open":37.48,"volume":21196994},{"timestamp":1556199000,"date":"2019-04-25","index":11317,"close":37.58,"high":37.79,"low":37.16,"open":37.24,"volume":18130065},{"timestamp":1556285400,"date":"2019-04-26","index":11318,"close":37.92,"high":37.94,"low":37.43,"open":37.64,"volume":20053193},{"timestamp":1556544600,"date":"2019-04-29","index":11319,"close":37.56,"high":37.97,"low":37.56,"open":37.92,"volume":23229001}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11320,"close":38.53,"high":39.07,"low":37.76,"open":38.33,"volume":34360400},{"timestamp":1556717400,"date":"2019-05-01","index":11321,"close":38.68,"high":38.82,"low":38.11,"open":38.51,"volume":20703406},{"timestamp":1556803800,"date":"2019-05-02","index":11322,"close":38.91,"high":38.92,"low":38.5,"open":38.72,"volume":20471210},{"timestamp":1556890200,"date":"2019-05-03","index":11323,"close":39.27,"high":39.37,"low":38.93,"open":39.11,"volume":18664759},{"timestamp":1557149400,"date":"2019-05-06","index":11324,"close":39.52,"high":39.63,"low":38.75,"open":38.81,"volume":25973406},{"timestamp":1557235800,"date":"2019-05-07","index":11325,"close":38.74,"high":39.57,"low":38.43,"open":39.27,"volume":27603838},{"timestamp":1557322200,"date":"2019-05-08","index":11326,"close":38.85,"high":38.93,"low":38.37,"open":38.71,"volume":23811968},{"timestamp":1557408600,"date":"2019-05-09","index":11327,"close":38.56,"high":38.75,"low":38.17,"open":38.24,"volume":19732461},{"timestamp":1557495000,"date":"2019-05-10","index":11328,"close":38.63,"high":38.73,"low":37.83,"open":38.55,"volume":17391527},{"timestamp":1557754200,"date":"2019-05-13","index":11329,"close":38.49,"high":38.57,"low":38.09,"open":38.17,"volume":28010788},{"timestamp":1557840600,"date":"2019-05-14","index":11330,"close":38.58,"high":38.78,"low":38.48,"open":38.51,"volume":26772759}]},{"date":"2019-01-29","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":11246,"close":40.68,"high":40.68,"low":39.99,"open":40.16,"volume":21064506},{"timestamp":1547476200,"date":"2019-01-14","index":11247,"close":40.2,"high":40.45,"low":40.01,"open":40.37,"volume":17605173},{"timestamp":1547562600,"date":"2019-01-15","index":11248,"close":40.54,"high":41.02,"low":40.26,"open":40.42,"volume":25865371},{"timestamp":1547649000,"date":"2019-01-16","index":11249,"close":39.95,"high":40.6,"low":39.88,"open":40.41,"volume":30169380},{"timestamp":1547735400,"date":"2019-01-17","index":11250,"close":40.29,"high":40.47,"low":39.69,"open":39.8,"volume":24177284},{"timestamp":1547821800,"date":"2019-01-18","index":11251,"close":40.35,"high":40.68,"low":40.09,"open":40.66,"volume":38618455},{"timestamp":1548167400,"date":"2019-01-22","index":11252,"close":40.1,"high":40.5,"low":39.78,"open":40.24,"volume":29444122},{"timestamp":1548253800,"date":"2019-01-23","index":11253,"close":40,"high":40.04,"low":39.42,"open":39.84,"volume":24462813},{"timestamp":1548340200,"date":"2019-01-24","index":11254,"close":38.85,"high":39.65,"low":38.54,"open":39.64,"volume":34394023},{"timestamp":1548426600,"date":"2019-01-25","index":11255,"close":38.56,"high":39.14,"low":38.43,"open":38.99,"volume":35862455},{"timestamp":1548685800,"date":"2019-01-28","index":11256,"close":37.5,"high":38.45,"low":37.46,"open":38.43,"volume":39329694}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":11257,"close":38.68,"high":38.76,"low":37.45,"open":37.48,"volume":51376808},{"timestamp":1548858600,"date":"2019-01-30","index":11258,"close":39.45,"high":39.61,"low":38.64,"open":38.68,"volume":36067880},{"timestamp":1548945000,"date":"2019-01-31","index":11259,"close":40.28,"high":40.44,"low":39.23,"open":39.26,"volume":40927452},{"timestamp":1549031400,"date":"2019-02-01","index":11260,"close":40.68,"high":40.91,"low":40.37,"open":40.67,"volume":27239681},{"timestamp":1549290600,"date":"2019-02-04","index":11261,"close":40.27,"high":40.65,"low":39.81,"open":40.65,"volume":19426485},{"timestamp":1549377000,"date":"2019-02-05","index":11262,"close":39.95,"high":40.54,"low":39.91,"open":40.26,"volume":21127641},{"timestamp":1549463400,"date":"2019-02-06","index":11263,"close":40.16,"high":40.2,"low":39.65,"open":39.77,"volume":16450410},{"timestamp":1549549800,"date":"2019-02-07","index":11264,"close":39.56,"high":39.99,"low":39.1,"open":39.95,"volume":24248008},{"timestamp":1549636200,"date":"2019-02-08","index":11265,"close":40.07,"high":40.08,"low":39.36,"open":39.4,"volume":27500125},{"timestamp":1549895400,"date":"2019-02-11","index":11266,"close":39.54,"high":40.14,"low":39.38,"open":40.11,"volume":27102134},{"timestamp":1549981800,"date":"2019-02-12","index":11267,"close":39.72,"high":39.86,"low":39.27,"open":39.57,"volume":30540177}]},{"date":"2018-10-30","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11186,"close":40.91,"high":41.47,"low":40.78,"open":41.41,"volume":24002742},{"timestamp":1539696600,"date":"2018-10-16","index":11187,"close":41.68,"high":41.73,"low":40.83,"open":41.13,"volume":22353654},{"timestamp":1539783000,"date":"2018-10-17","index":11188,"close":42.29,"high":42.5,"low":41.51,"open":41.53,"volume":23154167},{"timestamp":1539869400,"date":"2018-10-18","index":11189,"close":41.75,"high":42.22,"low":41.47,"open":42.07,"volume":22498368},{"timestamp":1539955800,"date":"2018-10-19","index":11190,"close":42.22,"high":42.53,"low":41.73,"open":41.79,"volume":19564875},{"timestamp":1540215000,"date":"2018-10-22","index":11191,"close":42.1,"high":42.23,"low":41.76,"open":42.16,"volume":18026878},{"timestamp":1540301400,"date":"2018-10-23","index":11192,"close":41.84,"high":42.05,"low":41.45,"open":41.64,"volume":23073114},{"timestamp":1540387800,"date":"2018-10-24","index":11193,"close":40.3,"high":42.02,"low":40.19,"open":41.57,"volume":36927206},{"timestamp":1540474200,"date":"2018-10-25","index":11194,"close":41.19,"high":41.69,"low":39.53,"open":40.22,"volume":38600642},{"timestamp":1540560600,"date":"2018-10-26","index":11195,"close":40.42,"high":41.06,"low":40.02,"open":40.84,"volume":30295333},{"timestamp":1540819800,"date":"2018-10-29","index":11196,"close":41.02,"high":41.44,"low":40.38,"open":40.75,"volume":31847559}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11197,"close":40.69,"high":40.88,"low":39.64,"open":39.8,"volume":35424202},{"timestamp":1540992600,"date":"2018-10-31","index":11198,"close":40.85,"high":41.42,"low":40.52,"open":40.81,"volume":28193235},{"timestamp":1541079000,"date":"2018-11-01","index":11199,"close":41.43,"high":41.58,"low":40.88,"open":40.99,"volume":24278152},{"timestamp":1541165400,"date":"2018-11-02","index":11200,"close":40.73,"high":41.59,"low":40.3,"open":41.52,"volume":24223028},{"timestamp":1541428200,"date":"2018-11-05","index":11201,"close":41.29,"high":41.39,"low":40.64,"open":40.64,"volume":21628396},{"timestamp":1541514600,"date":"2018-11-06","index":11202,"close":40.81,"high":41.36,"low":40.5,"open":41.35,"volume":22194183},{"timestamp":1541601000,"date":"2018-11-07","index":11203,"close":42.13,"high":42.28,"low":41.07,"open":41.16,"volume":36794929},{"timestamp":1541687400,"date":"2018-11-08","index":11204,"close":41.6,"high":41.94,"low":41.24,"open":41.61,"volume":25696520},{"timestamp":1541773800,"date":"2018-11-09","index":11205,"close":42.01,"high":42.32,"low":41.48,"open":41.48,"volume":26042654},{"timestamp":1542033000,"date":"2018-11-12","index":11206,"close":41.85,"high":42.27,"low":41.65,"open":42.01,"volume":21853847},{"timestamp":1542119400,"date":"2018-11-13","index":11207,"close":41.29,"high":42.18,"low":41.13,"open":42.06,"volume":20159015}]},{"date":"2018-07-31","estimated":0.74,"reported":0.81,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":11122,"close":35.46,"high":35.63,"low":35.38,"open":35.56,"volume":17888699},{"timestamp":1531834200,"date":"2018-07-17","index":11123,"close":35.72,"high":35.83,"low":35.53,"open":35.54,"volume":15740014},{"timestamp":1531920600,"date":"2018-07-18","index":11124,"close":35.73,"high":35.8,"low":35.56,"open":35.66,"volume":20803430},{"timestamp":1532007000,"date":"2018-07-19","index":11125,"close":35.45,"high":35.67,"low":35.4,"open":35.53,"volume":16596811},{"timestamp":1532093400,"date":"2018-07-20","index":11126,"close":35.42,"high":35.42,"low":35.22,"open":35.29,"volume":15532798},{"timestamp":1532352600,"date":"2018-07-23","index":11127,"close":35.3,"high":35.59,"low":35.24,"open":35.43,"volume":20853074},{"timestamp":1532439000,"date":"2018-07-24","index":11128,"close":35.77,"high":35.82,"low":35.36,"open":35.46,"volume":17804800},{"timestamp":1532525400,"date":"2018-07-25","index":11129,"close":36.04,"high":36.12,"low":35.64,"open":35.74,"volume":17171030},{"timestamp":1532611800,"date":"2018-07-26","index":11130,"close":36.2,"high":36.4,"low":36.09,"open":36.09,"volume":24840567},{"timestamp":1532698200,"date":"2018-07-27","index":11131,"close":36.44,"high":36.51,"low":36.12,"open":36.15,"volume":22111971},{"timestamp":1532957400,"date":"2018-07-30","index":11132,"close":36.61,"high":36.7,"low":36.22,"open":36.39,"volume":21981486}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11133,"close":37.88,"high":37.94,"low":36.19,"open":36.25,"volume":50837371},{"timestamp":1533130200,"date":"2018-08-01","index":11134,"close":38.21,"high":38.25,"low":37.51,"open":37.6,"volume":32734605},{"timestamp":1533216600,"date":"2018-08-02","index":11135,"close":37.62,"high":38.16,"low":37.5,"open":37.59,"volume":31879284},{"timestamp":1533303000,"date":"2018-08-03","index":11136,"close":38.46,"high":38.58,"low":37.47,"open":37.59,"volume":27368375},{"timestamp":1533562200,"date":"2018-08-06","index":11137,"close":38.94,"high":39.11,"low":38.26,"open":38.29,"volume":27479572},{"timestamp":1533648600,"date":"2018-08-07","index":11138,"close":38.75,"high":39.14,"low":38.7,"open":38.76,"volume":18928575},{"timestamp":1533735000,"date":"2018-08-08","index":11139,"close":39.29,"high":39.51,"low":38.5,"open":38.62,"volume":25837440},{"timestamp":1533821400,"date":"2018-08-09","index":11140,"close":38.9,"high":39.25,"low":38.72,"open":39.18,"volume":20121282},{"timestamp":1533907800,"date":"2018-08-10","index":11141,"close":38.83,"high":39.19,"low":38.61,"open":38.72,"volume":18194148},{"timestamp":1534167000,"date":"2018-08-13","index":11142,"close":38.72,"high":39.1,"low":38.72,"open":38.85,"volume":19860627},{"timestamp":1534253400,"date":"2018-08-14","index":11143,"close":38.62,"high":38.94,"low":38.46,"open":38.75,"volume":17336824}]},{"date":"2018-05-01","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":11059,"close":34.66,"high":34.85,"low":34.53,"open":34.63,"volume":15932369},{"timestamp":1523971800,"date":"2018-04-17","index":11060,"close":34.47,"high":34.9,"low":34.41,"open":34.87,"volume":17675580},{"timestamp":1524058200,"date":"2018-04-18","index":11061,"close":34.62,"high":34.72,"low":34.42,"open":34.52,"volume":14652497},{"timestamp":1524144600,"date":"2018-04-19","index":11062,"close":34.66,"high":34.81,"low":34.41,"open":34.53,"volume":16636652},{"timestamp":1524231000,"date":"2018-04-20","index":11063,"close":34.75,"high":34.91,"low":34.6,"open":34.63,"volume":22371993},{"timestamp":1524490200,"date":"2018-04-23","index":11064,"close":34.91,"high":35,"low":34.72,"open":34.79,"volume":25381058},{"timestamp":1524576600,"date":"2018-04-24","index":11065,"close":35.16,"high":35.36,"low":34.89,"open":35.02,"volume":27106350},{"timestamp":1524663000,"date":"2018-04-25","index":11066,"close":34.8,"high":35.14,"low":34.64,"open":35.03,"volume":27730213},{"timestamp":1524749400,"date":"2018-04-26","index":11067,"close":34.96,"high":35.2,"low":34.87,"open":34.91,"volume":20405651},{"timestamp":1524835800,"date":"2018-04-27","index":11068,"close":35.1,"high":35.21,"low":34.82,"open":34.9,"volume":14425149},{"timestamp":1525095000,"date":"2018-04-30","index":11069,"close":34.73,"high":35.28,"low":34.54,"open":35.23,"volume":28295789}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":11070,"close":33.59,"high":34.2,"low":32.87,"open":33.76,"volume":51278154},{"timestamp":1525267800,"date":"2018-05-02","index":11071,"close":33.1,"high":33.56,"low":32.96,"open":33.37,"volume":29550260},{"timestamp":1525354200,"date":"2018-05-03","index":11072,"close":32.98,"high":33.09,"low":32.66,"open":33.04,"volume":23517902},{"timestamp":1525440600,"date":"2018-05-04","index":11073,"close":33.06,"high":33.2,"low":32.61,"open":32.79,"volume":19795912},{"timestamp":1525699800,"date":"2018-05-07","index":11074,"close":33.14,"high":33.33,"low":32.93,"open":33.01,"volume":21580018},{"timestamp":1525786200,"date":"2018-05-08","index":11075,"close":33.19,"high":33.29,"low":32.93,"open":33.12,"volume":28269650},{"timestamp":1525872600,"date":"2018-05-09","index":11076,"close":33.37,"high":33.6,"low":33.08,"open":33.23,"volume":20430209},{"timestamp":1525959000,"date":"2018-05-10","index":11077,"close":33.24,"high":33.5,"low":33.1,"open":33.21,"volume":30906653},{"timestamp":1526045400,"date":"2018-05-11","index":11078,"close":33.68,"high":33.74,"low":33.27,"open":33.33,"volume":21619964},{"timestamp":1526304600,"date":"2018-05-14","index":11079,"close":34.02,"high":34.08,"low":33.67,"open":33.69,"volume":21485052},{"timestamp":1526391000,"date":"2018-05-15","index":11080,"close":33.86,"high":33.95,"low":33.66,"open":33.69,"volume":19345643}]},{"date":"2018-01-30","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1515767400,"date":"2018-01-12","index":10996,"close":34.67,"high":34.91,"low":34.59,"open":34.75,"volume":20240700},{"timestamp":1516113000,"date":"2018-01-16","index":10997,"close":34.72,"high":35.09,"low":34.6,"open":34.7,"volume":30536699},{"timestamp":1516199400,"date":"2018-01-17","index":10998,"close":35.28,"high":35.46,"low":34.89,"open":34.93,"volume":25332363},{"timestamp":1516285800,"date":"2018-01-18","index":10999,"close":35.09,"high":35.27,"low":34.82,"open":35.27,"volume":19946528},{"timestamp":1516372200,"date":"2018-01-19","index":11000,"close":35.05,"high":35.37,"low":34.63,"open":35.28,"volume":31133684},{"timestamp":1516631400,"date":"2018-01-22","index":11001,"close":35.04,"high":35.17,"low":34.85,"open":35,"volume":21380495},{"timestamp":1516717800,"date":"2018-01-23","index":11002,"close":34.93,"high":35.18,"low":34.67,"open":34.93,"volume":18527212},{"timestamp":1516804200,"date":"2018-01-24","index":11003,"close":35.04,"high":35.17,"low":34.85,"open":35.09,"volume":18673191},{"timestamp":1516890600,"date":"2018-01-25","index":11004,"close":35.32,"high":35.43,"low":35.01,"open":35.08,"volume":18988232},{"timestamp":1516977000,"date":"2018-01-26","index":11005,"close":37.01,"high":37.09,"low":35.39,"open":35.39,"volume":51441419},{"timestamp":1517236200,"date":"2018-01-29","index":11006,"close":37.02,"high":37.41,"low":36.78,"open":37,"volume":36779014}],"post":[{"timestamp":1517322600,"date":"2018-01-30","index":11007,"close":35.86,"high":36.76,"low":35.44,"open":36.25,"volume":48483684},{"timestamp":1517409000,"date":"2018-01-31","index":11008,"close":35.14,"high":36.04,"low":34.94,"open":35.98,"volume":35859926},{"timestamp":1517495400,"date":"2018-02-01","index":11009,"close":34.94,"high":35.48,"low":34.73,"open":34.73,"volume":29697926},{"timestamp":1517581800,"date":"2018-02-02","index":11010,"close":34.73,"high":35.34,"low":34.64,"open":34.72,"volume":25588907},{"timestamp":1517841000,"date":"2018-02-05","index":11011,"close":32.89,"high":34.82,"low":32.26,"open":34.61,"volume":42463657},{"timestamp":1517927400,"date":"2018-02-06","index":11012,"close":33.47,"high":33.66,"low":32.26,"open":32.41,"volume":56035067},{"timestamp":1518013800,"date":"2018-02-07","index":11013,"close":33.19,"high":33.82,"low":33.18,"open":33.33,"volume":30955980},{"timestamp":1518100200,"date":"2018-02-08","index":11014,"close":31.91,"high":33.37,"low":31.88,"open":33.21,"volume":45850792},{"timestamp":1518186600,"date":"2018-02-09","index":11015,"close":32.41,"high":32.67,"low":31.5,"open":32.44,"volume":49851776},{"timestamp":1518445800,"date":"2018-02-12","index":11016,"close":32.88,"high":33.08,"low":32.29,"open":32.69,"volume":38743670},{"timestamp":1518532200,"date":"2018-02-13","index":11017,"close":33.15,"high":33.24,"low":32.65,"open":32.8,"volume":21559570}]},{"date":"2017-10-31","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":10935,"close":34.14,"high":34.61,"low":34.04,"open":34.49,"volume":14315006},{"timestamp":1508247000,"date":"2017-10-17","index":10936,"close":34.35,"high":34.47,"low":33.92,"open":34.09,"volume":14776764},{"timestamp":1508333400,"date":"2017-10-18","index":10937,"close":33.99,"high":34.43,"low":33.96,"open":34.39,"volume":15196572},{"timestamp":1508419800,"date":"2017-10-19","index":10938,"close":34.38,"high":34.52,"low":34,"open":34.05,"volume":20858028},{"timestamp":1508506200,"date":"2017-10-20","index":10939,"close":34.55,"high":34.55,"low":34.18,"open":34.44,"volume":18447319},{"timestamp":1508765400,"date":"2017-10-23","index":10940,"close":34.54,"high":34.9,"low":34.44,"open":34.44,"volume":15978008},{"timestamp":1508851800,"date":"2017-10-24","index":10941,"close":34.41,"high":34.66,"low":34.15,"open":34.58,"volume":15826126},{"timestamp":1508938200,"date":"2017-10-25","index":10942,"close":34.31,"high":34.49,"low":34.08,"open":34.35,"volume":17523488},{"timestamp":1509024600,"date":"2017-10-26","index":10943,"close":33.91,"high":34.36,"low":33.78,"open":34.24,"volume":18374277},{"timestamp":1509111000,"date":"2017-10-27","index":10944,"close":33.78,"high":33.92,"low":33.59,"open":33.71,"volume":15746865},{"timestamp":1509370200,"date":"2017-10-30","index":10945,"close":33.35,"high":33.65,"low":33.23,"open":33.61,"volume":26679586}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10946,"close":33.26,"high":33.53,"low":32.35,"open":33.25,"volume":24794085},{"timestamp":1509543000,"date":"2017-11-01","index":10947,"close":33.45,"high":33.9,"low":33.11,"open":33.22,"volume":16557497},{"timestamp":1509629400,"date":"2017-11-02","index":10948,"close":33.64,"high":33.69,"low":33.24,"open":33.46,"volume":13880021},{"timestamp":1509715800,"date":"2017-11-03","index":10949,"close":33.73,"high":33.74,"low":33.51,"open":33.63,"volume":9358255},{"timestamp":1509978600,"date":"2017-11-06","index":10950,"close":33.51,"high":33.79,"low":33.32,"open":33.77,"volume":11200542},{"timestamp":1510065000,"date":"2017-11-07","index":10951,"close":33.55,"high":33.61,"low":33.43,"open":33.49,"volume":11480906},{"timestamp":1510151400,"date":"2017-11-08","index":10952,"close":33.53,"high":33.58,"low":33.24,"open":33.56,"volume":14302148},{"timestamp":1510237800,"date":"2017-11-09","index":10953,"close":33.4,"high":33.44,"low":33.06,"open":33.28,"volume":14088713},{"timestamp":1510324200,"date":"2017-11-10","index":10954,"close":33.38,"high":33.39,"low":33.02,"open":33.3,"volume":15858589},{"timestamp":1510583400,"date":"2017-11-13","index":10955,"close":33.49,"high":33.66,"low":33.34,"open":33.42,"volume":25072657},{"timestamp":1510669800,"date":"2017-11-14","index":10956,"close":33.57,"high":33.87,"low":33.42,"open":33.44,"volume":17278538}]},{"date":"2017-08-01","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":10871,"close":31.55,"high":31.76,"low":31.44,"open":31.73,"volume":17733866},{"timestamp":1500384600,"date":"2017-07-18","index":10872,"close":31.65,"high":31.68,"low":31.35,"open":31.53,"volume":15356148},{"timestamp":1500471000,"date":"2017-07-19","index":10873,"close":31.9,"high":31.96,"low":31.6,"open":31.66,"volume":19825951},{"timestamp":1500557400,"date":"2017-07-20","index":10874,"close":31.82,"high":31.97,"low":31.63,"open":31.76,"volume":17870043},{"timestamp":1500643800,"date":"2017-07-21","index":10875,"close":31.76,"high":31.86,"low":31.68,"open":31.76,"volume":12673718},{"timestamp":1500903000,"date":"2017-07-24","index":10876,"close":31.61,"high":31.74,"low":31.47,"open":31.67,"volume":15558937},{"timestamp":1500989400,"date":"2017-07-25","index":10877,"close":31.4,"high":31.76,"low":31.32,"open":31.67,"volume":20856025},{"timestamp":1501075800,"date":"2017-07-26","index":10878,"close":31.2,"high":31.4,"low":31.15,"open":31.39,"volume":16572674},{"timestamp":1501162200,"date":"2017-07-27","index":10879,"close":31.31,"high":31.31,"low":31.02,"open":31.11,"volume":17561221},{"timestamp":1501248600,"date":"2017-07-28","index":10880,"close":31.45,"high":31.47,"low":31.13,"open":31.37,"volume":17116117},{"timestamp":1501507800,"date":"2017-07-31","index":10881,"close":31.46,"high":31.68,"low":31.44,"open":31.51,"volume":23169660}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10882,"close":31.39,"high":31.59,"low":31.04,"open":31.35,"volume":28072552},{"timestamp":1501680600,"date":"2017-08-02","index":10883,"close":31.23,"high":31.23,"low":31.02,"open":31.19,"volume":30412116},{"timestamp":1501767000,"date":"2017-08-03","index":10884,"close":31.72,"high":32.08,"low":31.18,"open":31.26,"volume":28739945},{"timestamp":1501853400,"date":"2017-08-04","index":10885,"close":31.92,"high":32.26,"low":31.76,"open":31.86,"volume":27183398},{"timestamp":1502112600,"date":"2017-08-07","index":10886,"close":31.6,"high":31.87,"low":31.55,"open":31.83,"volume":13188280},{"timestamp":1502199000,"date":"2017-08-08","index":10887,"close":31.57,"high":31.75,"low":31.52,"open":31.62,"volume":16986475},{"timestamp":1502285400,"date":"2017-08-09","index":10888,"close":31.74,"high":31.75,"low":31.46,"open":31.63,"volume":15807681},{"timestamp":1502371800,"date":"2017-08-10","index":10889,"close":31.71,"high":31.83,"low":31.51,"open":31.66,"volume":19062539},{"timestamp":1502458200,"date":"2017-08-11","index":10890,"close":31.55,"high":31.85,"low":31.51,"open":31.78,"volume":13626639},{"timestamp":1502717400,"date":"2017-08-14","index":10891,"close":31.6,"high":31.66,"low":31.44,"open":31.62,"volume":13482241},{"timestamp":1502803800,"date":"2017-08-15","index":10892,"close":31.67,"high":31.81,"low":31.56,"open":31.63,"volume":18048801}]},{"date":"2017-05-02","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":10808,"close":32.26,"high":32.31,"low":32.09,"open":32.16,"volume":15963462},{"timestamp":1492522200,"date":"2017-04-18","index":10809,"close":32.11,"high":32.14,"low":31.94,"open":32.03,"volume":22293365},{"timestamp":1492608600,"date":"2017-04-19","index":10810,"close":31.89,"high":32.17,"low":31.83,"open":32.12,"volume":25204302},{"timestamp":1492695000,"date":"2017-04-20","index":10811,"close":32.01,"high":32.13,"low":31.76,"open":31.91,"volume":19339319},{"timestamp":1492781400,"date":"2017-04-21","index":10812,"close":31.92,"high":32,"low":31.76,"open":31.92,"volume":25552227},{"timestamp":1493040600,"date":"2017-04-24","index":10813,"close":32.01,"high":32.29,"low":31.93,"open":32.24,"volume":22438501},{"timestamp":1493127000,"date":"2017-04-25","index":10814,"close":32.03,"high":32.22,"low":31.98,"open":32.09,"volume":19756176},{"timestamp":1493213400,"date":"2017-04-26","index":10815,"close":32.12,"high":32.29,"low":32.12,"open":32.13,"volume":20884483},{"timestamp":1493299800,"date":"2017-04-27","index":10816,"close":32.13,"high":32.28,"low":32.04,"open":32.22,"volume":15633139},{"timestamp":1493386200,"date":"2017-04-28","index":10817,"close":32.18,"high":32.2,"low":32.02,"open":32.14,"volume":16842077},{"timestamp":1493645400,"date":"2017-05-01","index":10818,"close":32.05,"high":32.25,"low":32.04,"open":32.15,"volume":23910833}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10819,"close":31.89,"high":31.99,"low":31.2,"open":31.86,"volume":42965678},{"timestamp":1493818200,"date":"2017-05-03","index":10820,"close":31.76,"high":31.87,"low":31.59,"open":31.76,"volume":26155748},{"timestamp":1493904600,"date":"2017-05-04","index":10821,"close":31.74,"high":31.87,"low":31.61,"open":31.73,"volume":26897869},{"timestamp":1493991000,"date":"2017-05-05","index":10822,"close":31.76,"high":31.76,"low":31.53,"open":31.73,"volume":22999966},{"timestamp":1494250200,"date":"2017-05-08","index":10823,"close":31.74,"high":31.9,"low":31.64,"open":31.69,"volume":24781543},{"timestamp":1494336600,"date":"2017-05-09","index":10824,"close":31.67,"high":31.87,"low":31.64,"open":31.74,"volume":18028248},{"timestamp":1494423000,"date":"2017-05-10","index":10825,"close":31.34,"high":31.42,"low":31.21,"open":31.31,"volume":34829852},{"timestamp":1494509400,"date":"2017-05-11","index":10826,"close":31.35,"high":31.44,"low":31.17,"open":31.3,"volume":26421567},{"timestamp":1494595800,"date":"2017-05-12","index":10827,"close":31.32,"high":31.38,"low":31.2,"open":31.2,"volume":18589187},{"timestamp":1494855000,"date":"2017-05-15","index":10828,"close":31.42,"high":31.48,"low":31.12,"open":31.28,"volume":20530444},{"timestamp":1494941400,"date":"2017-05-16","index":10829,"close":30.93,"high":31.12,"low":30.73,"open":30.89,"volume":42437834}]},{"date":"2017-01-31","estimated":0.5,"reported":0.47,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":10745,"close":30.85,"high":31.1,"low":30.67,"open":31,"volume":21386925},{"timestamp":1484663400,"date":"2017-01-17","index":10746,"close":30.42,"high":30.72,"low":30.15,"open":30.69,"volume":33838143},{"timestamp":1484749800,"date":"2017-01-18","index":10747,"close":30.39,"high":30.63,"low":30.31,"open":30.45,"volume":22629064},{"timestamp":1484836200,"date":"2017-01-19","index":10748,"close":30.08,"high":30.45,"low":29.91,"open":30.42,"volume":27555881},{"timestamp":1484922600,"date":"2017-01-20","index":10749,"close":30.14,"high":30.47,"low":30.04,"open":30.09,"volume":31788324},{"timestamp":1485181800,"date":"2017-01-23","index":10750,"close":29.85,"high":30.19,"low":29.83,"open":30.06,"volume":26098094},{"timestamp":1485268200,"date":"2017-01-24","index":10751,"close":29.55,"high":29.85,"low":29.32,"open":29.79,"volume":31225172},{"timestamp":1485354600,"date":"2017-01-25","index":10752,"close":29.69,"high":29.91,"low":29.51,"open":29.75,"volume":33905283},{"timestamp":1485441000,"date":"2017-01-26","index":10753,"close":29.68,"high":29.86,"low":29.6,"open":29.79,"volume":28653517},{"timestamp":1485527400,"date":"2017-01-27","index":10754,"close":29.81,"high":29.92,"low":29.66,"open":29.86,"volume":25353654},{"timestamp":1485786600,"date":"2017-01-30","index":10755,"close":29.71,"high":29.89,"low":29.47,"open":29.86,"volume":28947899}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":10756,"close":30.1,"high":30.29,"low":29.35,"open":29.42,"volume":39472300},{"timestamp":1485959400,"date":"2017-02-01","index":10757,"close":30.05,"high":30.07,"low":29.66,"open":29.9,"volume":30031938},{"timestamp":1486045800,"date":"2017-02-02","index":10758,"close":30.1,"high":30.1,"low":29.72,"open":29.86,"volume":24634404},{"timestamp":1486132200,"date":"2017-02-03","index":10759,"close":30.45,"high":30.59,"low":30.28,"open":30.41,"volume":37935252},{"timestamp":1486391400,"date":"2017-02-06","index":10760,"close":30.58,"high":30.67,"low":30.3,"open":30.36,"volume":25859258},{"timestamp":1486477800,"date":"2017-02-07","index":10761,"close":30.44,"high":30.69,"low":30.3,"open":30.66,"volume":24781648},{"timestamp":1486564200,"date":"2017-02-08","index":10762,"close":30.49,"high":30.69,"low":30.28,"open":30.28,"volume":20194745},{"timestamp":1486650600,"date":"2017-02-09","index":10763,"close":30.72,"high":30.87,"low":30.49,"open":30.49,"volume":25102380},{"timestamp":1486737000,"date":"2017-02-10","index":10764,"close":30.69,"high":30.79,"low":30.58,"open":30.75,"volume":23090189},{"timestamp":1486996200,"date":"2017-02-13","index":10765,"close":30.94,"high":31.02,"low":30.78,"open":30.78,"volume":21733585},{"timestamp":1487082600,"date":"2017-02-14","index":10766,"close":31.07,"high":31.09,"low":30.69,"open":30.86,"volume":24205532}]},{"date":"2016-11-01","estimated":0.62,"reported":0.61,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10684,"close":30.83,"high":31.03,"low":30.82,"open":30.91,"volume":17837369},{"timestamp":1476797400,"date":"2016-10-18","index":10685,"close":31.02,"high":31.19,"low":30.94,"open":31.06,"volume":15624074},{"timestamp":1476883800,"date":"2016-10-19","index":10686,"close":30.93,"high":31.17,"low":30.83,"open":31.07,"volume":17247445},{"timestamp":1476970200,"date":"2016-10-20","index":10687,"close":30.87,"high":31.06,"low":30.83,"open":30.83,"volume":20334190},{"timestamp":1477056600,"date":"2016-10-21","index":10688,"close":30.53,"high":30.79,"low":30.53,"open":30.76,"volume":19852090},{"timestamp":1477315800,"date":"2016-10-24","index":10689,"close":30.48,"high":30.7,"low":30.41,"open":30.65,"volume":20644066},{"timestamp":1477402200,"date":"2016-10-25","index":10690,"close":30.63,"high":30.71,"low":30.35,"open":30.38,"volume":20380249},{"timestamp":1477488600,"date":"2016-10-26","index":10691,"close":30.74,"high":30.93,"low":30.5,"open":30.63,"volume":18026246},{"timestamp":1477575000,"date":"2016-10-27","index":10692,"close":30.82,"high":31.13,"low":30.71,"open":30.91,"volume":19238662},{"timestamp":1477661400,"date":"2016-10-28","index":10693,"close":30.29,"high":30.89,"low":30.25,"open":30.85,"volume":30048170},{"timestamp":1477920600,"date":"2016-10-31","index":10694,"close":30.09,"high":30.4,"low":29.99,"open":30.4,"volume":37890668}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10695,"close":29.48,"high":30.09,"low":29.17,"open":29.35,"volume":57285005},{"timestamp":1478093400,"date":"2016-11-02","index":10696,"close":29.06,"high":29.45,"low":28.8,"open":29.4,"volume":38033063},{"timestamp":1478179800,"date":"2016-11-03","index":10697,"close":28.36,"high":29.13,"low":28.3,"open":29.13,"volume":38290977},{"timestamp":1478266200,"date":"2016-11-04","index":10698,"close":28.46,"high":28.81,"low":28.37,"open":28.38,"volume":36919723},{"timestamp":1478529000,"date":"2016-11-07","index":10699,"close":28.82,"high":28.88,"low":28.54,"open":28.68,"volume":32544885},{"timestamp":1478615400,"date":"2016-11-08","index":10700,"close":28.46,"high":28.89,"low":28.43,"open":28.59,"volume":37365670},{"timestamp":1478701800,"date":"2016-11-09","index":10701,"close":30.47,"high":31.66,"low":29.89,"open":31.32,"volume":125166505},{"timestamp":1478788200,"date":"2016-11-10","index":10702,"close":31.77,"high":32.1,"low":31.17,"open":31.61,"volume":70908061},{"timestamp":1478874600,"date":"2016-11-11","index":10703,"close":30.92,"high":31.63,"low":30.54,"open":31.52,"volume":37736994},{"timestamp":1479133800,"date":"2016-11-14","index":10704,"close":30.72,"high":31.21,"low":30.48,"open":31.17,"volume":32219094},{"timestamp":1479220200,"date":"2016-11-15","index":10705,"close":30.58,"high":31.08,"low":30.25,"open":31.08,"volume":31213472}]},{"date":"2016-08-02","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":10620,"close":34.76,"high":35.09,"low":34.68,"open":34.81,"volume":17827567},{"timestamp":1468935000,"date":"2016-07-19","index":10621,"close":34.76,"high":34.98,"low":34.68,"open":34.79,"volume":17614975},{"timestamp":1469021400,"date":"2016-07-20","index":10622,"close":34.8,"high":35.04,"low":34.8,"open":35.01,"volume":12937112},{"timestamp":1469107800,"date":"2016-07-21","index":10623,"close":34.83,"high":34.93,"low":34.65,"open":34.79,"volume":13772091},{"timestamp":1469194200,"date":"2016-07-22","index":10624,"close":34.86,"high":34.95,"low":34.8,"open":34.91,"volume":14209501},{"timestamp":1469453400,"date":"2016-07-25","index":10625,"close":34.9,"high":34.95,"low":34.64,"open":34.91,"volume":12833293},{"timestamp":1469539800,"date":"2016-07-26","index":10626,"close":34.94,"high":34.98,"low":34.77,"open":34.94,"volume":12773953},{"timestamp":1469626200,"date":"2016-07-27","index":10627,"close":34.96,"high":35.03,"low":34.77,"open":34.87,"volume":15877456},{"timestamp":1469712600,"date":"2016-07-28","index":10628,"close":34.79,"high":35.02,"low":34.63,"open":34.99,"volume":17134878},{"timestamp":1469799000,"date":"2016-07-29","index":10629,"close":35,"high":35.06,"low":34.77,"open":34.8,"volume":22675545},{"timestamp":1470058200,"date":"2016-08-01","index":10630,"close":35.4,"high":35.47,"low":35.09,"open":35.12,"volume":29911044}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":10631,"close":34.53,"high":34.93,"low":34.28,"open":34.88,"volume":34914488},{"timestamp":1470231000,"date":"2016-08-03","index":10632,"close":33.48,"high":34.11,"low":33.26,"open":34.07,"volume":44941190},{"timestamp":1470317400,"date":"2016-08-04","index":10633,"close":33.35,"high":33.7,"low":33.35,"open":33.68,"volume":26482593},{"timestamp":1470403800,"date":"2016-08-05","index":10634,"close":33.62,"high":33.71,"low":33.42,"open":33.55,"volume":28665006},{"timestamp":1470663000,"date":"2016-08-08","index":10635,"close":33.14,"high":33.47,"low":32.93,"open":33.47,"volume":32189687},{"timestamp":1470749400,"date":"2016-08-09","index":10636,"close":33.28,"high":33.49,"low":33.11,"open":33.2,"volume":18054388},{"timestamp":1470835800,"date":"2016-08-10","index":10637,"close":33.33,"high":33.38,"low":33.12,"open":33.37,"volume":14887328},{"timestamp":1470922200,"date":"2016-08-11","index":10638,"close":33.35,"high":33.47,"low":33.3,"open":33.33,"volume":14106841},{"timestamp":1471008600,"date":"2016-08-12","index":10639,"close":33.19,"high":33.31,"low":32.97,"open":33.28,"volume":15840777},{"timestamp":1471267800,"date":"2016-08-15","index":10640,"close":33.31,"high":33.37,"low":33.14,"open":33.25,"volume":13021116},{"timestamp":1471354200,"date":"2016-08-16","index":10641,"close":33.01,"high":33.28,"low":32.99,"open":33.15,"volume":15944174}]},{"date":"2016-05-03","estimated":0.55,"reported":0.67,"pre":[{"timestamp":1460986200,"date":"2016-04-18","index":10557,"close":30.94,"high":31.18,"low":30.64,"open":30.83,"volume":38997262},{"timestamp":1461072600,"date":"2016-04-19","index":10558,"close":31.2,"high":31.5,"low":31.06,"open":31.12,"volume":29954996},{"timestamp":1461159000,"date":"2016-04-20","index":10559,"close":31.53,"high":31.69,"low":31.17,"open":31.17,"volume":36981593},{"timestamp":1461245400,"date":"2016-04-21","index":10560,"close":31.54,"high":31.76,"low":31.35,"open":31.37,"volume":36025298},{"timestamp":1461331800,"date":"2016-04-22","index":10561,"close":31.57,"high":31.78,"low":31.38,"open":31.55,"volume":27548714},{"timestamp":1461591000,"date":"2016-04-25","index":10562,"close":31.51,"high":31.57,"low":31.31,"open":31.43,"volume":25569513},{"timestamp":1461677400,"date":"2016-04-26","index":10563,"close":31.36,"high":31.62,"low":31.23,"open":31.5,"volume":30293330},{"timestamp":1461763800,"date":"2016-04-27","index":10564,"close":31.31,"high":31.51,"low":31.21,"open":31.29,"volume":27503603},{"timestamp":1461850200,"date":"2016-04-28","index":10565,"close":31.22,"high":31.48,"low":31.07,"open":31.28,"volume":34818995},{"timestamp":1461936600,"date":"2016-04-29","index":10566,"close":31.03,"high":31.26,"low":30.77,"open":31.19,"volume":36061134},{"timestamp":1462195800,"date":"2016-05-02","index":10567,"close":31.12,"high":31.31,"low":30.83,"open":30.89,"volume":40122407}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":10568,"close":31.97,"high":32.23,"low":31.55,"open":31.93,"volume":75396414},{"timestamp":1462368600,"date":"2016-05-04","index":10569,"close":31.69,"high":32.16,"low":31.62,"open":31.94,"volume":38021364},{"timestamp":1462455000,"date":"2016-05-05","index":10570,"close":31.85,"high":32,"low":31.59,"open":31.66,"volume":25047467},{"timestamp":1462541400,"date":"2016-05-06","index":10571,"close":31.86,"high":31.87,"low":31.5,"open":31.67,"volume":24422234},{"timestamp":1462800600,"date":"2016-05-09","index":10572,"close":32.09,"high":32.22,"low":31.8,"open":31.82,"volume":33182766},{"timestamp":1462887000,"date":"2016-05-10","index":10573,"close":32.07,"high":32.13,"low":31.76,"open":32.1,"volume":26125498},{"timestamp":1462973400,"date":"2016-05-11","index":10574,"close":31.46,"high":31.84,"low":31.45,"open":31.75,"volume":32037384},{"timestamp":1463059800,"date":"2016-05-12","index":10575,"close":31.49,"high":31.57,"low":31.23,"open":31.52,"volume":26746515},{"timestamp":1463146200,"date":"2016-05-13","index":10576,"close":31.49,"high":31.74,"low":31.44,"open":31.62,"volume":21622494},{"timestamp":1463405400,"date":"2016-05-16","index":10577,"close":31.67,"high":31.72,"low":31.13,"open":31.24,"volume":23239224},{"timestamp":1463491800,"date":"2016-05-17","index":10578,"close":31.34,"high":31.63,"low":31.23,"open":31.57,"volume":33175177}]},{"date":"2016-02-02","estimated":0.52,"reported":0.53,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":10494,"close":29.23,"high":29.24,"low":28.65,"open":28.67,"volume":49299269},{"timestamp":1453213800,"date":"2016-01-19","index":10495,"close":29.12,"high":29.63,"low":28.78,"open":29.53,"volume":34508276},{"timestamp":1453300200,"date":"2016-01-20","index":10496,"close":29.09,"high":29.48,"low":28.52,"open":28.66,"volume":52142223},{"timestamp":1453386600,"date":"2016-01-21","index":10497,"close":29.01,"high":29.32,"low":28.95,"open":29.04,"volume":38528548},{"timestamp":1453473000,"date":"2016-01-22","index":10498,"close":29.14,"high":29.65,"low":29.1,"open":29.41,"volume":33142398},{"timestamp":1453732200,"date":"2016-01-25","index":10499,"close":28.94,"high":29.33,"low":28.86,"open":29.25,"volume":30313251},{"timestamp":1453818600,"date":"2016-01-26","index":10500,"close":29.1,"high":29.17,"low":28.79,"open":28.97,"volume":27360786},{"timestamp":1453905000,"date":"2016-01-27","index":10501,"close":28.96,"high":29.42,"low":28.77,"open":29.14,"volume":30059131},{"timestamp":1453991400,"date":"2016-01-28","index":10502,"close":28.65,"high":29.14,"low":28.07,"open":29.13,"volume":51419917},{"timestamp":1454077800,"date":"2016-01-29","index":10503,"close":28.93,"high":28.93,"low":28.39,"open":28.82,"volume":59794263},{"timestamp":1454337000,"date":"2016-02-01","index":10504,"close":28.62,"high":28.84,"low":28.28,"open":28.79,"volume":50036858}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10505,"close":28.6,"high":28.79,"low":28.04,"open":28.62,"volume":50815553},{"timestamp":1454509800,"date":"2016-02-03","index":10506,"close":28.15,"high":28.53,"low":27.65,"open":28.38,"volume":47403334},{"timestamp":1454596200,"date":"2016-02-04","index":10507,"close":27.51,"high":28.07,"low":27.27,"open":27.98,"volume":60009068},{"timestamp":1454682600,"date":"2016-02-05","index":10508,"close":27.54,"high":27.91,"low":27.36,"open":27.53,"volume":41033906},{"timestamp":1454941800,"date":"2016-02-08","index":10509,"close":27.1,"high":27.5,"low":26.8,"open":27.21,"volume":50082391},{"timestamp":1455028200,"date":"2016-02-09","index":10510,"close":27.61,"high":27.7,"low":26.89,"open":27.01,"volume":60214809},{"timestamp":1455114600,"date":"2016-02-10","index":10511,"close":27.98,"high":28.37,"low":27.81,"open":27.83,"volume":47121389},{"timestamp":1455201000,"date":"2016-02-11","index":10512,"close":27.64,"high":27.84,"low":27.41,"open":27.52,"volume":41780771},{"timestamp":1455287400,"date":"2016-02-12","index":10513,"close":27.86,"high":27.87,"low":27.5,"open":27.75,"volume":34300533},{"timestamp":1455633000,"date":"2016-02-16","index":10514,"close":28.28,"high":28.31,"low":27.94,"open":28.04,"volume":34329307},{"timestamp":1455719400,"date":"2016-02-17","index":10515,"close":28.11,"high":28.53,"low":28.07,"open":28.46,"volume":41224259}]},{"date":"2015-10-27","estimated":0.51,"reported":0.6,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10428,"close":31.52,"high":31.73,"low":31.21,"open":31.53,"volume":15642414},{"timestamp":1444743000,"date":"2015-10-13","index":10429,"close":31.29,"high":31.92,"low":31.14,"open":31.48,"volume":20496189},{"timestamp":1444829400,"date":"2015-10-14","index":10430,"close":31.35,"high":31.85,"low":31.25,"open":31.35,"volume":18686366},{"timestamp":1444915800,"date":"2015-10-15","index":10431,"close":32.33,"high":32.39,"low":31.24,"open":31.24,"volume":27807787},{"timestamp":1445002200,"date":"2015-10-16","index":10432,"close":32.65,"high":32.68,"low":32.26,"open":32.59,"volume":20238908},{"timestamp":1445261400,"date":"2015-10-19","index":10433,"close":32.73,"high":32.77,"low":32.34,"open":32.65,"volume":16632963},{"timestamp":1445347800,"date":"2015-10-20","index":10434,"close":32.26,"high":32.91,"low":32.03,"open":32.87,"volume":18436146},{"timestamp":1445434200,"date":"2015-10-21","index":10435,"close":31.75,"high":32.58,"low":31.34,"open":32.42,"volume":34867585},{"timestamp":1445520600,"date":"2015-10-22","index":10436,"close":31.62,"high":31.92,"low":31.2,"open":31.86,"volume":43599764},{"timestamp":1445607000,"date":"2015-10-23","index":10437,"close":32.31,"high":32.59,"low":31.53,"open":31.75,"volume":29021468},{"timestamp":1445866200,"date":"2015-10-26","index":10438,"close":32.41,"high":32.61,"low":32.1,"open":32.26,"volume":24548819}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10439,"close":33.2,"high":33.63,"low":32.87,"open":33.22,"volume":42242001},{"timestamp":1446039000,"date":"2015-10-28","index":10440,"close":33.63,"high":34.22,"low":33.23,"open":33.43,"volume":36745497},{"timestamp":1446125400,"date":"2015-10-29","index":10441,"close":32.99,"high":34.06,"low":32.41,"open":32.5,"volume":75916247},{"timestamp":1446211800,"date":"2015-10-30","index":10442,"close":32.09,"high":33.11,"low":32,"open":32.99,"volume":60213861},{"timestamp":1446474600,"date":"2015-11-02","index":10443,"close":33.26,"high":33.44,"low":32.4,"open":32.42,"volume":41633632},{"timestamp":1446561000,"date":"2015-11-03","index":10444,"close":33.18,"high":33.24,"low":32.87,"open":33.2,"volume":31138111},{"timestamp":1446647400,"date":"2015-11-04","index":10445,"close":32.39,"high":33.18,"low":32.34,"open":33.13,"volume":32544358},{"timestamp":1446733800,"date":"2015-11-05","index":10446,"close":32.4,"high":32.53,"low":32.25,"open":32.48,"volume":21599306},{"timestamp":1446820200,"date":"2015-11-06","index":10447,"close":32.19,"high":32.31,"low":31.63,"open":32.18,"volume":32936868},{"timestamp":1447079400,"date":"2015-11-09","index":10448,"close":31.93,"high":32.13,"low":31.68,"open":32.06,"volume":28473915},{"timestamp":1447165800,"date":"2015-11-10","index":10449,"close":32.06,"high":32.23,"low":31.89,"open":32.1,"volume":22100483}]},{"date":"2015-07-28","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10364,"close":33.04,"high":33.06,"low":32.72,"open":32.75,"volume":19210415},{"timestamp":1436880600,"date":"2015-07-14","index":10365,"close":33.28,"high":33.35,"low":32.93,"open":32.98,"volume":19495311},{"timestamp":1436967000,"date":"2015-07-15","index":10366,"close":33.19,"high":33.32,"low":33.12,"open":33.23,"volume":20517375},{"timestamp":1437053400,"date":"2015-07-16","index":10367,"close":33.3,"high":33.4,"low":33.24,"open":33.34,"volume":16138637},{"timestamp":1437139800,"date":"2015-07-17","index":10368,"close":33.27,"high":33.28,"low":33.13,"open":33.22,"volume":17681482},{"timestamp":1437399000,"date":"2015-07-20","index":10369,"close":33.43,"high":33.56,"low":33.28,"open":33.33,"volume":15569899},{"timestamp":1437485400,"date":"2015-07-21","index":10370,"close":33.34,"high":33.53,"low":33.09,"open":33.43,"volume":18612164},{"timestamp":1437571800,"date":"2015-07-22","index":10371,"close":33.09,"high":33.4,"low":32.99,"open":33.26,"volume":18576645},{"timestamp":1437658200,"date":"2015-07-23","index":10372,"close":33,"high":33.21,"low":32.86,"open":33.2,"volume":13404877},{"timestamp":1437744600,"date":"2015-07-24","index":10373,"close":32.5,"high":32.94,"low":32.4,"open":32.86,"volume":22585217},{"timestamp":1438003800,"date":"2015-07-27","index":10374,"close":32.58,"high":32.64,"low":32.14,"open":32.42,"volume":33015180}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10375,"close":33.54,"high":33.65,"low":32.64,"open":33.15,"volume":38651339},{"timestamp":1438176600,"date":"2015-07-29","index":10376,"close":33.93,"high":34.28,"low":33.62,"open":33.66,"volume":47792049},{"timestamp":1438263000,"date":"2015-07-30","index":10377,"close":33.9,"high":34.16,"low":33.58,"open":33.85,"volume":22663003},{"timestamp":1438349400,"date":"2015-07-31","index":10378,"close":34.21,"high":34.59,"low":34.03,"open":34.07,"volume":30570638},{"timestamp":1438608600,"date":"2015-08-03","index":10379,"close":34.3,"high":34.44,"low":34.06,"open":34.43,"volume":18019606},{"timestamp":1438695000,"date":"2015-08-04","index":10380,"close":34.26,"high":34.36,"low":33.98,"open":34.36,"volume":27122898},{"timestamp":1438781400,"date":"2015-08-05","index":10381,"close":33.98,"high":34.32,"low":33.95,"open":34.22,"volume":25557181},{"timestamp":1438867800,"date":"2015-08-06","index":10382,"close":33.37,"high":34.14,"low":33.24,"open":34.12,"volume":25792856},{"timestamp":1438954200,"date":"2015-08-07","index":10383,"close":33.39,"high":33.49,"low":33.08,"open":33.37,"volume":15445105},{"timestamp":1439213400,"date":"2015-08-10","index":10384,"close":33.55,"high":33.65,"low":33.33,"open":33.41,"volume":16462742},{"timestamp":1439299800,"date":"2015-08-11","index":10385,"close":33.32,"high":33.43,"low":33.15,"open":33.41,"volume":20273479}]},{"date":"2015-04-28","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10301,"close":33.29,"high":33.71,"low":33.22,"open":33.54,"volume":36155573},{"timestamp":1429018200,"date":"2015-04-14","index":10302,"close":33.24,"high":33.5,"low":33.12,"open":33.25,"volume":16844712},{"timestamp":1429104600,"date":"2015-04-15","index":10303,"close":33.41,"high":33.65,"low":33.32,"open":33.59,"volume":31173209},{"timestamp":1429191000,"date":"2015-04-16","index":10304,"close":33.39,"high":33.48,"low":33.23,"open":33.27,"volume":20637742},{"timestamp":1429277400,"date":"2015-04-17","index":10305,"close":33.24,"high":33.27,"low":33,"open":33.21,"volume":30265610},{"timestamp":1429536600,"date":"2015-04-20","index":10306,"close":33.22,"high":33.43,"low":33.15,"open":33.24,"volume":23612551},{"timestamp":1429623000,"date":"2015-04-21","index":10307,"close":33.1,"high":33.59,"low":33.02,"open":33.3,"volume":23256932},{"timestamp":1429709400,"date":"2015-04-22","index":10308,"close":33.14,"high":33.29,"low":33.02,"open":33.04,"volume":15352880},{"timestamp":1429795800,"date":"2015-04-23","index":10309,"close":33.55,"high":33.59,"low":33.04,"open":33.1,"volume":23932019},{"timestamp":1429882200,"date":"2015-04-24","index":10310,"close":33.46,"high":33.59,"low":33.25,"open":33.4,"volume":24032570},{"timestamp":1430141400,"date":"2015-04-27","index":10311,"close":32.82,"high":33.64,"low":32.66,"open":33.53,"volume":44786673}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10312,"close":32.71,"high":33.09,"low":32.4,"open":32.96,"volume":48659807},{"timestamp":1430314200,"date":"2015-04-29","index":10313,"close":32.53,"high":32.69,"low":32.21,"open":32.42,"volume":39572852},{"timestamp":1430400600,"date":"2015-04-30","index":10314,"close":32.19,"high":32.48,"low":31.98,"open":32.36,"volume":29205391},{"timestamp":1430487000,"date":"2015-05-01","index":10315,"close":32.33,"high":32.46,"low":32.13,"open":32.13,"volume":22706744},{"timestamp":1430746200,"date":"2015-05-04","index":10316,"close":32.56,"high":32.74,"low":32.31,"open":32.36,"volume":24864282},{"timestamp":1430832600,"date":"2015-05-05","index":10317,"close":32.37,"high":32.67,"low":32.27,"open":32.61,"volume":23590839},{"timestamp":1430919000,"date":"2015-05-06","index":10318,"close":31.75,"high":32.16,"low":31.51,"open":32.02,"volume":28309913},{"timestamp":1431005400,"date":"2015-05-07","index":10319,"close":31.86,"high":32.02,"low":31.62,"open":31.73,"volume":22669959},{"timestamp":1431091800,"date":"2015-05-08","index":10320,"close":32.28,"high":32.4,"low":32.07,"open":32.08,"volume":21514037},{"timestamp":1431351000,"date":"2015-05-11","index":10321,"close":32.22,"high":32.5,"low":32.2,"open":32.34,"volume":27898853},{"timestamp":1431437400,"date":"2015-05-12","index":10322,"close":32.05,"high":32.22,"low":31.99,"open":32.08,"volume":18855955}]},{"date":"2015-01-27","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":10238,"close":30.98,"high":31.02,"low":30.76,"open":30.82,"volume":26083022},{"timestamp":1421073000,"date":"2015-01-12","index":10239,"close":31.09,"high":31.2,"low":30.94,"open":31,"volume":24867865},{"timestamp":1421159400,"date":"2015-01-13","index":10240,"close":30.78,"high":31.53,"low":30.47,"open":31.2,"volume":35989568},{"timestamp":1421245800,"date":"2015-01-14","index":10241,"close":30.82,"high":31.04,"low":30.48,"open":30.56,"volume":32301727},{"timestamp":1421332200,"date":"2015-01-15","index":10242,"close":30.74,"high":31.09,"low":30.6,"open":30.96,"volume":27009593},{"timestamp":1421418600,"date":"2015-01-16","index":10243,"close":31.12,"high":31.14,"low":30.61,"open":30.64,"volume":25146648},{"timestamp":1421764200,"date":"2015-01-20","index":10244,"close":31.4,"high":31.41,"low":30.87,"open":31.28,"volume":44449393},{"timestamp":1421850600,"date":"2015-01-21","index":10245,"close":30.97,"high":31.78,"low":30.89,"open":31.23,"volume":35027793},{"timestamp":1421937000,"date":"2015-01-22","index":10246,"close":31.13,"high":31.15,"low":30.41,"open":31,"volume":31389069},{"timestamp":1422023400,"date":"2015-01-23","index":10247,"close":30.79,"high":31.21,"low":30.77,"open":31.19,"volume":27378599},{"timestamp":1422282600,"date":"2015-01-26","index":10248,"close":31.12,"high":31.17,"low":30.52,"open":30.81,"volume":28285566}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":10249,"close":30.93,"high":31.64,"low":30.65,"open":30.68,"volume":42732322},{"timestamp":1422455400,"date":"2015-01-28","index":10250,"close":30.31,"high":31.44,"low":29.9,"open":30.9,"volume":33774481},{"timestamp":1422541800,"date":"2015-01-29","index":10251,"close":30.2,"high":30.32,"low":29.92,"open":30.28,"volume":30735905},{"timestamp":1422628200,"date":"2015-01-30","index":10252,"close":29.65,"high":30.17,"low":29.6,"open":30.05,"volume":45396623},{"timestamp":1422887400,"date":"2015-02-02","index":10253,"close":30.03,"high":30.03,"low":29.43,"open":29.83,"volume":24549979},{"timestamp":1422973800,"date":"2015-02-03","index":10254,"close":30.38,"high":30.51,"low":29.85,"open":30.21,"volume":34785267},{"timestamp":1423060200,"date":"2015-02-04","index":10255,"close":30.43,"high":30.62,"low":30.09,"open":30.33,"volume":38671365},{"timestamp":1423146600,"date":"2015-02-05","index":10256,"close":31.3,"high":31.5,"low":30.93,"open":31.35,"volume":62653660},{"timestamp":1423233000,"date":"2015-02-06","index":10257,"close":31.47,"high":31.71,"low":31.05,"open":31.27,"volume":36868498},{"timestamp":1423492200,"date":"2015-02-09","index":10258,"close":31.38,"high":31.65,"low":31.17,"open":31.29,"volume":32236379},{"timestamp":1423578600,"date":"2015-02-10","index":10259,"close":32.4,"high":32.47,"low":31.7,"open":31.76,"volume":62633318}]},{"date":"2014-10-28","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10177,"close":27.01,"high":27.79,"low":26.96,"open":27.67,"volume":35930228},{"timestamp":1413293400,"date":"2014-10-14","index":10178,"close":27,"high":27.32,"low":26.94,"open":27.17,"volume":24516462},{"timestamp":1413379800,"date":"2014-10-15","index":10179,"close":26.75,"high":26.85,"low":26.15,"open":26.75,"volume":43407620},{"timestamp":1413466200,"date":"2014-10-16","index":10180,"close":26.28,"high":26.57,"low":26.1,"open":26.44,"volume":39843835},{"timestamp":1413552600,"date":"2014-10-17","index":10181,"close":26.4,"high":26.57,"low":26.21,"open":26.39,"volume":34331731},{"timestamp":1413811800,"date":"2014-10-20","index":10182,"close":26.5,"high":26.54,"low":26.19,"open":26.44,"volume":41027372},{"timestamp":1413898200,"date":"2014-10-21","index":10183,"close":26.83,"high":27.06,"low":26.57,"open":26.68,"volume":38453714},{"timestamp":1413984600,"date":"2014-10-22","index":10184,"close":26.85,"high":27.03,"low":26.57,"open":26.8,"volume":32451184},{"timestamp":1414071000,"date":"2014-10-23","index":10185,"close":27.13,"high":27.39,"low":27.11,"open":27.18,"volume":32436955},{"timestamp":1414157400,"date":"2014-10-24","index":10186,"close":27.62,"high":27.77,"low":27.24,"open":27.32,"volume":29959845},{"timestamp":1414416600,"date":"2014-10-27","index":10187,"close":27.54,"high":27.71,"low":27.47,"open":27.6,"volume":24207323}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10188,"close":27.6,"high":27.8,"low":27.38,"open":27.68,"volume":34131050},{"timestamp":1414589400,"date":"2014-10-29","index":10189,"close":27.98,"high":28.11,"low":27.55,"open":27.66,"volume":28814990},{"timestamp":1414675800,"date":"2014-10-30","index":10190,"close":28.31,"high":28.44,"low":27.88,"open":27.88,"volume":22236449},{"timestamp":1414762200,"date":"2014-10-31","index":10191,"close":28.42,"high":28.65,"low":28.28,"open":28.47,"volume":26555741},{"timestamp":1415025000,"date":"2014-11-03","index":10192,"close":28.64,"high":28.65,"low":28.33,"open":28.37,"volume":22908374},{"timestamp":1415111400,"date":"2014-11-04","index":10193,"close":28.73,"high":28.75,"low":28.34,"open":28.6,"volume":25702949},{"timestamp":1415197800,"date":"2014-11-05","index":10194,"close":28.5,"high":28.85,"low":28.42,"open":28.81,"volume":20878159},{"timestamp":1415284200,"date":"2014-11-06","index":10195,"close":28.5,"high":28.71,"low":28.43,"open":28.54,"volume":17409340},{"timestamp":1415370600,"date":"2014-11-07","index":10196,"close":28.39,"high":28.59,"low":28.24,"open":28.59,"volume":18200472},{"timestamp":1415629800,"date":"2014-11-10","index":10197,"close":28.65,"high":28.73,"low":28.28,"open":28.43,"volume":24073782},{"timestamp":1415716200,"date":"2014-11-11","index":10198,"close":28.77,"high":28.84,"low":28.56,"open":28.63,"volume":16579209}]},{"date":"2014-07-29","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10113,"close":28.69,"high":28.78,"low":28.56,"open":28.64,"volume":21589820},{"timestamp":1405431000,"date":"2014-07-15","index":10114,"close":28.85,"high":29.05,"low":28.65,"open":28.65,"volume":32000494},{"timestamp":1405517400,"date":"2014-07-16","index":10115,"close":29.37,"high":29.38,"low":28.81,"open":28.95,"volume":37260165},{"timestamp":1405603800,"date":"2014-07-17","index":10116,"close":28.98,"high":29.71,"low":28.96,"open":29.22,"volume":34447039},{"timestamp":1405690200,"date":"2014-07-18","index":10117,"close":29.16,"high":29.17,"low":28.79,"open":28.97,"volume":25720973},{"timestamp":1405949400,"date":"2014-07-21","index":10118,"close":28.8,"high":29.07,"low":28.75,"open":28.87,"volume":23992624},{"timestamp":1406035800,"date":"2014-07-22","index":10119,"close":28.93,"high":29.14,"low":28.84,"open":28.98,"volume":19754384},{"timestamp":1406122200,"date":"2014-07-23","index":10120,"close":28.83,"high":29.12,"low":28.77,"open":29.12,"volume":22255632},{"timestamp":1406208600,"date":"2014-07-24","index":10121,"close":28.79,"high":29,"low":28.77,"open":28.81,"volume":15640306},{"timestamp":1406295000,"date":"2014-07-25","index":10122,"close":28.64,"high":28.8,"low":28.54,"open":28.77,"volume":15284581},{"timestamp":1406554200,"date":"2014-07-28","index":10123,"close":28.56,"high":28.62,"low":28.25,"open":28.26,"volume":28762290}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10124,"close":28.21,"high":28.93,"low":28.17,"open":28.78,"volume":39960934},{"timestamp":1406727000,"date":"2014-07-30","index":10125,"close":27.76,"high":28.03,"low":27.54,"open":28,"volume":35826092},{"timestamp":1406813400,"date":"2014-07-31","index":10126,"close":27.23,"high":27.82,"low":27.23,"open":27.76,"volume":40419003},{"timestamp":1406899800,"date":"2014-08-01","index":10127,"close":27.38,"high":27.61,"low":27.22,"open":27.23,"volume":33034046},{"timestamp":1407159000,"date":"2014-08-04","index":10128,"close":27.28,"high":27.48,"low":27.13,"open":27.47,"volume":25448514},{"timestamp":1407245400,"date":"2014-08-05","index":10129,"close":26.95,"high":27.24,"low":26.84,"open":27.12,"volume":29181571},{"timestamp":1407331800,"date":"2014-08-06","index":10130,"close":26.83,"high":26.94,"low":26.65,"open":26.85,"volume":24642731},{"timestamp":1407418200,"date":"2014-08-07","index":10131,"close":26.6,"high":26.98,"low":26.49,"open":26.98,"volume":32163126},{"timestamp":1407504600,"date":"2014-08-08","index":10132,"close":26.89,"high":26.94,"low":26.44,"open":26.64,"volume":31736256},{"timestamp":1407763800,"date":"2014-08-11","index":10133,"close":26.8,"high":27.13,"low":26.75,"open":27.07,"volume":23246813},{"timestamp":1407850200,"date":"2014-08-12","index":10134,"close":26.64,"high":26.91,"low":26.59,"open":26.81,"volume":21536277}]},{"date":"2014-05-05","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1397741400,"date":"2014-04-17","index":10054,"close":28.7,"high":28.84,"low":28.53,"open":28.61,"volume":27969787},{"timestamp":1398087000,"date":"2014-04-21","index":10055,"close":29.28,"high":29.35,"low":28.84,"open":28.98,"volume":31972985},{"timestamp":1398173400,"date":"2014-04-22","index":10056,"close":29.41,"high":29.65,"low":29.27,"open":29.27,"volume":27377439},{"timestamp":1398259800,"date":"2014-04-23","index":10057,"close":29.34,"high":29.58,"low":29.18,"open":29.58,"volume":21599833},{"timestamp":1398346200,"date":"2014-04-24","index":10058,"close":29.14,"high":29.32,"low":28.65,"open":29.32,"volume":26311845},{"timestamp":1398432600,"date":"2014-04-25","index":10059,"close":29.17,"high":29.22,"low":28.98,"open":29.16,"volume":19677653},{"timestamp":1398691800,"date":"2014-04-28","index":10060,"close":30.4,"high":30.69,"low":29.76,"open":29.97,"volume":75278366},{"timestamp":1398778200,"date":"2014-04-29","index":10061,"close":30.13,"high":30.45,"low":29.79,"open":30.42,"volume":41800691},{"timestamp":1398864600,"date":"2014-04-30","index":10062,"close":29.68,"high":30.3,"low":29.62,"open":30.13,"volume":38507363},{"timestamp":1398951000,"date":"2014-05-01","index":10063,"close":29.55,"high":29.96,"low":29.35,"open":29.49,"volume":43749221},{"timestamp":1399037400,"date":"2014-05-02","index":10064,"close":29.17,"high":29.47,"low":28.98,"open":29.43,"volume":43960759}],"post":[{"timestamp":1399296600,"date":"2014-05-05","index":10065,"close":28.43,"high":28.72,"low":28.32,"open":28.71,"volume":57867340},{"timestamp":1399383000,"date":"2014-05-06","index":10066,"close":27.92,"high":28.47,"low":27.83,"open":28.46,"volume":57674669},{"timestamp":1399469400,"date":"2014-05-07","index":10067,"close":27.53,"high":27.97,"low":27.37,"open":27.65,"volume":51703338},{"timestamp":1399555800,"date":"2014-05-08","index":10068,"close":27.68,"high":27.93,"low":27.5,"open":27.63,"volume":38042444},{"timestamp":1399642200,"date":"2014-05-09","index":10069,"close":27.54,"high":27.71,"low":27.3,"open":27.61,"volume":41102100},{"timestamp":1399901400,"date":"2014-05-12","index":10070,"close":27.64,"high":27.87,"low":27.54,"open":27.84,"volume":22824054},{"timestamp":1399987800,"date":"2014-05-13","index":10071,"close":27.7,"high":27.89,"low":27.61,"open":27.62,"volume":27706920},{"timestamp":1400074200,"date":"2014-05-14","index":10072,"close":27.61,"high":27.78,"low":27.44,"open":27.65,"volume":28226858},{"timestamp":1400160600,"date":"2014-05-15","index":10073,"close":27.57,"high":27.69,"low":27.43,"open":27.58,"volume":28286093},{"timestamp":1400247000,"date":"2014-05-16","index":10074,"close":27.63,"high":28.04,"low":27.51,"open":27.51,"volume":37632332},{"timestamp":1400506200,"date":"2014-05-19","index":10075,"close":27.78,"high":28.19,"low":27.75,"open":28.06,"volume":43203882}]},{"date":"2014-01-28","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1389364200,"date":"2014-01-10","index":9987,"close":29.12,"high":29.36,"low":28.94,"open":29.26,"volume":22890877},{"timestamp":1389623400,"date":"2014-01-13","index":9988,"close":28.98,"high":29.44,"low":28.88,"open":29.28,"volume":25276396},{"timestamp":1389709800,"date":"2014-01-14","index":9989,"close":29.41,"high":29.46,"low":28.98,"open":29.01,"volume":34757336},{"timestamp":1389796200,"date":"2014-01-15","index":9990,"close":29.58,"high":29.71,"low":29.27,"open":29.46,"volume":30372907},{"timestamp":1389882600,"date":"2014-01-16","index":9991,"close":29.57,"high":29.81,"low":29.5,"open":29.58,"volume":19576047},{"timestamp":1389969000,"date":"2014-01-17","index":9992,"close":29.5,"high":29.69,"low":29.36,"open":29.65,"volume":22790853},{"timestamp":1390314600,"date":"2014-01-21","index":9993,"close":29.63,"high":29.8,"low":29.36,"open":29.72,"volume":25355656},{"timestamp":1390401000,"date":"2014-01-22","index":9994,"close":29.67,"high":29.73,"low":29.5,"open":29.71,"volume":23554265},{"timestamp":1390487400,"date":"2014-01-23","index":9995,"close":29.42,"high":29.63,"low":29.33,"open":29.43,"volume":26367391},{"timestamp":1390573800,"date":"2014-01-24","index":9996,"close":28.55,"high":29.37,"low":28.52,"open":29.28,"volume":38059518},{"timestamp":1390833000,"date":"2014-01-27","index":9997,"close":28.14,"high":28.7,"low":28.14,"open":28.5,"volume":34880233}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":9998,"close":28.86,"high":29.17,"low":28.59,"open":28.88,"volume":35917158},{"timestamp":1391005800,"date":"2014-01-29","index":9999,"close":28.57,"high":28.9,"low":28.46,"open":28.69,"volume":30796615},{"timestamp":1391092200,"date":"2014-01-30","index":10000,"close":29.24,"high":29.27,"low":28.66,"open":28.84,"volume":33832873},{"timestamp":1391178600,"date":"2014-01-31","index":10001,"close":28.84,"high":29.09,"low":28.66,"open":28.99,"volume":43648037},{"timestamp":1391437800,"date":"2014-02-03","index":10002,"close":29.03,"high":30.07,"low":29,"open":29.44,"volume":64621372},{"timestamp":1391524200,"date":"2014-02-04","index":10003,"close":29.83,"high":30.36,"low":29.03,"open":30.02,"volume":49779050},{"timestamp":1391610600,"date":"2014-02-05","index":10004,"close":29.08,"high":29.58,"low":29.01,"open":29.4,"volume":39166429},{"timestamp":1391697000,"date":"2014-02-06","index":10005,"close":29.26,"high":29.33,"low":29.03,"open":29.14,"volume":24839618},{"timestamp":1391783400,"date":"2014-02-07","index":10006,"close":29.62,"high":29.68,"low":29.04,"open":29.26,"volume":29310791},{"timestamp":1392042600,"date":"2014-02-10","index":10007,"close":29.86,"high":29.86,"low":29.54,"open":29.66,"volume":23811336},{"timestamp":1392129000,"date":"2014-02-11","index":10008,"close":30.25,"high":30.34,"low":29.82,"open":30.16,"volume":26076382}]},{"date":"2013-10-29","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":9926,"close":27.85,"high":27.86,"low":27.09,"open":27.1,"volume":30541547},{"timestamp":1381843800,"date":"2013-10-15","index":9927,"close":27.67,"high":27.78,"low":27.52,"open":27.71,"volume":33198892},{"timestamp":1381930200,"date":"2013-10-16","index":9928,"close":28.27,"high":28.28,"low":27.69,"open":27.76,"volume":33199524},{"timestamp":1382016600,"date":"2013-10-17","index":9929,"close":28.71,"high":28.71,"low":28.17,"open":28.29,"volume":31330255},{"timestamp":1382103000,"date":"2013-10-18","index":9930,"close":28.95,"high":29.17,"low":28.54,"open":28.64,"volume":45908235},{"timestamp":1382362200,"date":"2013-10-21","index":9931,"close":28.84,"high":29.07,"low":28.8,"open":28.91,"volume":25365564},{"timestamp":1382448600,"date":"2013-10-22","index":9932,"close":29.11,"high":29.35,"low":28.78,"open":28.82,"volume":33908339},{"timestamp":1382535000,"date":"2013-10-23","index":9933,"close":29.03,"high":29.28,"low":29.01,"open":29.08,"volume":26277801},{"timestamp":1382621400,"date":"2013-10-24","index":9934,"close":29.04,"high":29.33,"low":28.99,"open":29.11,"volume":26983665},{"timestamp":1382707800,"date":"2013-10-25","index":9935,"close":29.04,"high":29.12,"low":28.86,"open":28.92,"volume":25755228},{"timestamp":1382967000,"date":"2013-10-28","index":9936,"close":29.17,"high":29.23,"low":28.89,"open":28.89,"volume":27074520}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9937,"close":29.65,"high":29.74,"low":29.24,"open":29.26,"volume":36339074},{"timestamp":1383139800,"date":"2013-10-30","index":9938,"close":29.35,"high":29.68,"low":29.22,"open":29.65,"volume":23660087},{"timestamp":1383226200,"date":"2013-10-31","index":9939,"close":29.12,"high":29.48,"low":29.08,"open":29.2,"volume":31998702},{"timestamp":1383312600,"date":"2013-11-01","index":9940,"close":29.57,"high":29.66,"low":29.12,"open":29.13,"volume":29524543},{"timestamp":1383575400,"date":"2013-11-04","index":9941,"close":29.66,"high":29.79,"low":29.53,"open":29.56,"volume":19821735},{"timestamp":1383661800,"date":"2013-11-05","index":9942,"close":29.64,"high":29.73,"low":29.43,"open":29.59,"volume":19942734},{"timestamp":1383748200,"date":"2013-11-06","index":9943,"close":29.38,"high":29.72,"low":29.28,"open":29.63,"volume":26370448},{"timestamp":1383834600,"date":"2013-11-07","index":9944,"close":29.33,"high":29.64,"low":29.33,"open":29.4,"volume":26505676},{"timestamp":1383921000,"date":"2013-11-08","index":9945,"close":29.72,"high":29.74,"low":29.16,"open":29.3,"volume":26370764},{"timestamp":1384180200,"date":"2013-11-11","index":9946,"close":29.64,"high":29.7,"low":29.56,"open":29.62,"volume":17820716},{"timestamp":1384266600,"date":"2013-11-12","index":9947,"close":29.77,"high":29.98,"low":29.53,"open":29.58,"volume":26570286}]},{"date":"2013-07-30","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":9862,"close":27.31,"high":27.41,"low":27.07,"open":27.31,"volume":29641326},{"timestamp":1373981400,"date":"2013-07-16","index":9863,"close":27.21,"high":27.48,"low":27.15,"open":27.36,"volume":36735800},{"timestamp":1374067800,"date":"2013-07-17","index":9864,"close":27.21,"high":27.46,"low":27.17,"open":27.31,"volume":27448057},{"timestamp":1374154200,"date":"2013-07-18","index":9865,"close":27.03,"high":27.31,"low":27,"open":27.2,"volume":33364897},{"timestamp":1374240600,"date":"2013-07-19","index":9866,"close":27.6,"high":27.74,"low":26.91,"open":27.05,"volume":51681309},{"timestamp":1374499800,"date":"2013-07-22","index":9867,"close":27.85,"high":27.9,"low":27.51,"open":27.51,"volume":30326637},{"timestamp":1374586200,"date":"2013-07-23","index":9868,"close":27.91,"high":28.02,"low":27.82,"open":27.87,"volume":28743529},{"timestamp":1374672600,"date":"2013-07-24","index":9869,"close":27.78,"high":28.04,"low":27.69,"open":27.93,"volume":25112182},{"timestamp":1374759000,"date":"2013-07-25","index":9870,"close":27.69,"high":27.75,"low":27.21,"open":27.54,"volume":27776800},{"timestamp":1374845400,"date":"2013-07-26","index":9871,"close":27.87,"high":27.9,"low":27.43,"open":27.44,"volume":28032816},{"timestamp":1375104600,"date":"2013-07-29","index":9872,"close":28.03,"high":28.38,"low":27.8,"open":27.89,"volume":49091315}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9873,"close":28.15,"high":28.87,"low":28.12,"open":28.36,"volume":46511650},{"timestamp":1375277400,"date":"2013-07-31","index":9874,"close":27.73,"high":28.24,"low":27.71,"open":27.93,"volume":33001267},{"timestamp":1375363800,"date":"2013-08-01","index":9875,"close":27.62,"high":27.94,"low":27.5,"open":27.92,"volume":33414435},{"timestamp":1375450200,"date":"2013-08-02","index":9876,"close":27.87,"high":27.9,"low":27.47,"open":27.47,"volume":23168185},{"timestamp":1375709400,"date":"2013-08-05","index":9877,"close":27.69,"high":27.86,"low":27.64,"open":27.8,"volume":15169906},{"timestamp":1375795800,"date":"2013-08-06","index":9878,"close":27.84,"high":27.91,"low":27.69,"open":27.74,"volume":26077014},{"timestamp":1375882200,"date":"2013-08-07","index":9879,"close":27.76,"high":27.94,"low":27.69,"open":27.77,"volume":22556549},{"timestamp":1375968600,"date":"2013-08-08","index":9880,"close":27.64,"high":27.8,"low":27.53,"open":27.71,"volume":23748623},{"timestamp":1376055000,"date":"2013-08-09","index":9881,"close":27.71,"high":27.76,"low":27.52,"open":27.59,"volume":20785196},{"timestamp":1376314200,"date":"2013-08-12","index":9882,"close":27.69,"high":27.73,"low":27.54,"open":27.58,"volume":20527599},{"timestamp":1376400600,"date":"2013-08-13","index":9883,"close":27.77,"high":27.9,"low":27.61,"open":27.75,"volume":21110039}]},{"date":"2013-04-30","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9799,"close":28.89,"high":29.4,"low":28.89,"open":29.04,"volume":49449991},{"timestamp":1366119000,"date":"2013-04-16","index":9800,"close":29.35,"high":29.4,"low":28.92,"open":28.98,"volume":33158418},{"timestamp":1366205400,"date":"2013-04-17","index":9801,"close":29.29,"high":29.35,"low":28.97,"open":29.22,"volume":33984649},{"timestamp":1366291800,"date":"2013-04-18","index":9802,"close":29.02,"high":29.35,"low":28.92,"open":29.27,"volume":33504236},{"timestamp":1366378200,"date":"2013-04-19","index":9803,"close":29.47,"high":29.47,"low":29.04,"open":29.16,"volume":30811582},{"timestamp":1366637400,"date":"2013-04-22","index":9804,"close":29.35,"high":29.51,"low":29.18,"open":29.49,"volume":27501917},{"timestamp":1366723800,"date":"2013-04-23","index":9805,"close":29.49,"high":29.55,"low":29.06,"open":29.39,"volume":35064683},{"timestamp":1366810200,"date":"2013-04-24","index":9806,"close":29.03,"high":29.54,"low":28.99,"open":29.49,"volume":33218813},{"timestamp":1366896600,"date":"2013-04-25","index":9807,"close":28.71,"high":29.09,"low":28.39,"open":29.08,"volume":37503850},{"timestamp":1366983000,"date":"2013-04-26","index":9808,"close":28.55,"high":28.62,"low":27.31,"open":27.73,"volume":56938556},{"timestamp":1367242200,"date":"2013-04-29","index":9809,"close":28.87,"high":29.01,"low":28.4,"open":28.58,"volume":29225944}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9810,"close":27.58,"high":28.36,"low":27.54,"open":27.91,"volume":73771463},{"timestamp":1367415000,"date":"2013-05-01","index":9811,"close":27.42,"high":28.21,"low":27.32,"open":27.35,"volume":47523595},{"timestamp":1367501400,"date":"2013-05-02","index":9812,"close":27.77,"high":27.83,"low":27.5,"open":27.54,"volume":33580651},{"timestamp":1367587800,"date":"2013-05-03","index":9813,"close":27.48,"high":28.11,"low":27.23,"open":28.02,"volume":46189758},{"timestamp":1367847000,"date":"2013-05-06","index":9814,"close":27.25,"high":27.45,"low":27.23,"open":27.45,"volume":34897518},{"timestamp":1367933400,"date":"2013-05-07","index":9815,"close":27.54,"high":27.69,"low":27.35,"open":27.41,"volume":32626043},{"timestamp":1368019800,"date":"2013-05-08","index":9816,"close":27.26,"high":27.53,"low":27.12,"open":27.41,"volume":32409551},{"timestamp":1368106200,"date":"2013-05-09","index":9817,"close":27.13,"high":27.3,"low":26.96,"open":27.28,"volume":29331661},{"timestamp":1368192600,"date":"2013-05-10","index":9818,"close":27.25,"high":27.32,"low":27.11,"open":27.13,"volume":34849140},{"timestamp":1368451800,"date":"2013-05-13","index":9819,"close":27.87,"high":27.87,"low":27.2,"open":27.28,"volume":35360330},{"timestamp":1368538200,"date":"2013-05-14","index":9820,"close":27.89,"high":27.99,"low":27.78,"open":27.88,"volume":34493309}]},{"date":"2013-01-29","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1357914600,"date":"2013-01-11","index":9736,"close":25.16,"high":25.46,"low":25.14,"open":25.37,"volume":29319856},{"timestamp":1358173800,"date":"2013-01-14","index":9737,"close":25.37,"high":25.5,"low":25.19,"open":25.25,"volume":25330360},{"timestamp":1358260200,"date":"2013-01-15","index":9738,"close":25.26,"high":25.28,"low":25.14,"open":25.23,"volume":31553914},{"timestamp":1358346600,"date":"2013-01-16","index":9739,"close":25.25,"high":25.26,"low":25.14,"open":25.17,"volume":30049856},{"timestamp":1358433000,"date":"2013-01-17","index":9740,"close":25.46,"high":25.58,"low":25.27,"open":25.38,"volume":39122372},{"timestamp":1358519400,"date":"2013-01-18","index":9741,"close":25.18,"high":25.3,"low":24.99,"open":25.22,"volume":57740228},{"timestamp":1358865000,"date":"2013-01-22","index":9742,"close":25.31,"high":25.31,"low":25.07,"open":25.21,"volume":34011315},{"timestamp":1358951400,"date":"2013-01-23","index":9743,"close":25.28,"high":25.37,"low":25.09,"open":25.16,"volume":32838951},{"timestamp":1359037800,"date":"2013-01-24","index":9744,"close":25.47,"high":25.9,"low":25.46,"open":25.49,"volume":46845030},{"timestamp":1359124200,"date":"2013-01-25","index":9745,"close":25.62,"high":25.62,"low":25.39,"open":25.6,"volume":54951871},{"timestamp":1359383400,"date":"2013-01-28","index":9746,"close":25.46,"high":25.75,"low":25.46,"open":25.71,"volume":48228194}],"post":[{"timestamp":1359469800,"date":"2013-01-29","index":9747,"close":26.28,"high":26.41,"low":25.46,"open":25.56,"volume":80102314},{"timestamp":1359556200,"date":"2013-01-30","index":9748,"close":26.1,"high":26.25,"low":25.99,"open":26.12,"volume":47638060},{"timestamp":1359642600,"date":"2013-01-31","index":9749,"close":25.88,"high":26.16,"low":25.88,"open":26.02,"volume":34747323},{"timestamp":1359729000,"date":"2013-02-01","index":9750,"close":26.21,"high":26.38,"low":25.97,"open":26.17,"volume":36676987},{"timestamp":1359988200,"date":"2013-02-04","index":9751,"close":25.78,"high":26.07,"low":25.78,"open":25.97,"volume":32521802},{"timestamp":1360074600,"date":"2013-02-05","index":9752,"close":26.1,"high":26.19,"low":25.83,"open":25.84,"volume":28883711},{"timestamp":1360161000,"date":"2013-02-06","index":9753,"close":25.92,"high":26.09,"low":25.89,"open":26.02,"volume":29236801},{"timestamp":1360247400,"date":"2013-02-07","index":9754,"close":25.58,"high":25.96,"low":25.55,"open":25.93,"volume":40492677},{"timestamp":1360333800,"date":"2013-02-08","index":9755,"close":25.5,"high":25.65,"low":25.42,"open":25.58,"volume":39466608},{"timestamp":1360593000,"date":"2013-02-11","index":9756,"close":25.75,"high":25.83,"low":25.51,"open":25.51,"volume":27722308},{"timestamp":1360679400,"date":"2013-02-12","index":9757,"close":25.61,"high":25.79,"low":25.61,"open":25.75,"volume":22303062}]},{"date":"2012-11-01","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1350307800,"date":"2012-10-15","index":9677,"close":24.26,"high":24.31,"low":23.85,"open":23.88,"volume":32580194},{"timestamp":1350394200,"date":"2012-10-16","index":9678,"close":24.48,"high":24.6,"low":24.34,"open":24.37,"volume":27133544},{"timestamp":1350480600,"date":"2012-10-17","index":9679,"close":24.52,"high":24.6,"low":24.4,"open":24.54,"volume":22876332},{"timestamp":1350567000,"date":"2012-10-18","index":9680,"close":24.71,"high":24.75,"low":24.36,"open":24.37,"volume":28790748},{"timestamp":1350653400,"date":"2012-10-19","index":9681,"close":24.44,"high":24.67,"low":24.29,"open":24.62,"volume":42465660},{"timestamp":1350912600,"date":"2012-10-22","index":9682,"close":24.29,"high":24.42,"low":24.07,"open":24.36,"volume":25659735},{"timestamp":1350999000,"date":"2012-10-23","index":9683,"close":23.9,"high":24.06,"low":23.74,"open":24,"volume":28862736},{"timestamp":1351085400,"date":"2012-10-24","index":9684,"close":24.01,"high":24.24,"low":23.92,"open":23.98,"volume":29442647},{"timestamp":1351171800,"date":"2012-10-25","index":9685,"close":24.3,"high":24.35,"low":24.06,"open":24.17,"volume":27433512},{"timestamp":1351258200,"date":"2012-10-26","index":9686,"close":24.13,"high":24.35,"low":24.08,"open":24.17,"volume":22178163},{"timestamp":1351690200,"date":"2012-10-31","index":9687,"close":23.6,"high":24.43,"low":23.59,"open":24.34,"volume":40352495}],"post":[{"timestamp":1351776600,"date":"2012-11-01","index":9688,"close":23.29,"high":23.55,"low":23.14,"open":23.55,"volume":57376598},{"timestamp":1351863000,"date":"2012-11-02","index":9689,"close":23.29,"high":23.6,"low":23.29,"open":23.44,"volume":32793734},{"timestamp":1352125800,"date":"2012-11-05","index":9690,"close":23.32,"high":23.45,"low":23.17,"open":23.17,"volume":21531428},{"timestamp":1352212200,"date":"2012-11-06","index":9691,"close":23.44,"high":23.68,"low":23.31,"open":23.35,"volume":31404246},{"timestamp":1352298600,"date":"2012-11-07","index":9692,"close":22.93,"high":23.36,"low":22.76,"open":23.21,"volume":52061276},{"timestamp":1352385000,"date":"2012-11-08","index":9693,"close":22.92,"high":23.15,"low":22.79,"open":22.92,"volume":37608196},{"timestamp":1352471400,"date":"2012-11-09","index":9694,"close":22.93,"high":23.17,"low":22.79,"open":22.83,"volume":34255000},{"timestamp":1352730600,"date":"2012-11-12","index":9695,"close":22.87,"high":23.13,"low":22.79,"open":22.91,"volume":24773005},{"timestamp":1352817000,"date":"2012-11-13","index":9696,"close":22.82,"high":23.08,"low":22.63,"open":22.77,"volume":27530796},{"timestamp":1352903400,"date":"2012-11-14","index":9697,"close":22.59,"high":22.87,"low":22.52,"open":22.81,"volume":33072096},{"timestamp":1352989800,"date":"2012-11-15","index":9698,"close":22.45,"high":22.69,"low":22.34,"open":22.5,"volume":28889191}]},{"date":"2012-07-31","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9613,"close":21.94,"high":21.99,"low":21.55,"open":21.56,"volume":30868814},{"timestamp":1342531800,"date":"2012-07-17","index":9614,"close":22.41,"high":22.51,"low":21.92,"open":21.96,"volume":43323827},{"timestamp":1342618200,"date":"2012-07-18","index":9615,"close":22.46,"high":22.55,"low":22.28,"open":22.32,"volume":36780279},{"timestamp":1342704600,"date":"2012-07-19","index":9616,"close":22.58,"high":22.61,"low":22.26,"open":22.39,"volume":113013569},{"timestamp":1342791000,"date":"2012-07-20","index":9617,"close":22.49,"high":22.65,"low":22.42,"open":22.48,"volume":118359668},{"timestamp":1343050200,"date":"2012-07-23","index":9618,"close":22.39,"high":22.46,"low":22.18,"open":22.27,"volume":110434009},{"timestamp":1343136600,"date":"2012-07-24","index":9619,"close":22.18,"high":22.32,"low":21.89,"open":22.2,"volume":38608652},{"timestamp":1343223000,"date":"2012-07-25","index":9620,"close":22.13,"high":22.31,"low":21.92,"open":22.19,"volume":30251486},{"timestamp":1343309400,"date":"2012-07-26","index":9621,"close":22.29,"high":22.48,"low":22.23,"open":22.33,"volume":26874997},{"timestamp":1343395800,"date":"2012-07-27","index":9622,"close":22.61,"high":22.71,"low":22.31,"open":22.46,"volume":36427294},{"timestamp":1343655000,"date":"2012-07-30","index":9623,"close":22.5,"high":22.62,"low":22.36,"open":22.55,"volume":31293998}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9624,"close":22.81,"high":23.24,"low":22.68,"open":22.69,"volume":58289467},{"timestamp":1343827800,"date":"2012-08-01","index":9625,"close":22.71,"high":22.94,"low":22.51,"open":22.69,"volume":44843379},{"timestamp":1343914200,"date":"2012-08-02","index":9626,"close":22.69,"high":22.77,"low":22.42,"open":22.59,"volume":31750169},{"timestamp":1344000600,"date":"2012-08-03","index":9627,"close":23.04,"high":23.08,"low":22.86,"open":22.87,"volume":34861155},{"timestamp":1344259800,"date":"2012-08-06","index":9628,"close":23.02,"high":23.12,"low":22.96,"open":23,"volume":27235465},{"timestamp":1344346200,"date":"2012-08-07","index":9629,"close":22.52,"high":22.82,"low":22.51,"open":22.77,"volume":59418618},{"timestamp":1344432600,"date":"2012-08-08","index":9630,"close":22.61,"high":22.68,"low":22.49,"open":22.5,"volume":31970982},{"timestamp":1344519000,"date":"2012-08-09","index":9631,"close":22.65,"high":22.83,"low":22.5,"open":22.61,"volume":25883921},{"timestamp":1344605400,"date":"2012-08-10","index":9632,"close":22.71,"high":22.71,"low":22.53,"open":22.64,"volume":20884167},{"timestamp":1344864600,"date":"2012-08-13","index":9633,"close":22.5,"high":22.65,"low":22.45,"open":22.59,"volume":24283633},{"timestamp":1344951000,"date":"2012-08-14","index":9634,"close":22.75,"high":22.85,"low":22.61,"open":22.63,"volume":25019009}]},{"date":"2012-05-01","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9550,"close":20.85,"high":20.93,"low":20.65,"open":20.72,"volume":40057481},{"timestamp":1334669400,"date":"2012-04-17","index":9551,"close":21.17,"high":21.2,"low":20.84,"open":20.9,"volume":30670978},{"timestamp":1334755800,"date":"2012-04-18","index":9552,"close":21.3,"high":21.44,"low":21.02,"open":21.08,"volume":33252224},{"timestamp":1334842200,"date":"2012-04-19","index":9553,"close":21.2,"high":21.42,"low":21.06,"open":21.38,"volume":33149459},{"timestamp":1334928600,"date":"2012-04-20","index":9554,"close":21.4,"high":21.57,"low":21.14,"open":21.17,"volume":39868182},{"timestamp":1335187800,"date":"2012-04-23","index":9555,"close":21.23,"high":21.38,"low":21.18,"open":21.22,"volume":25905107},{"timestamp":1335274200,"date":"2012-04-24","index":9556,"close":21.47,"high":21.63,"low":21.2,"open":21.24,"volume":37466116},{"timestamp":1335360600,"date":"2012-04-25","index":9557,"close":21.71,"high":21.8,"low":21.57,"open":21.6,"volume":32351160},{"timestamp":1335447000,"date":"2012-04-26","index":9558,"close":21.88,"high":21.93,"low":21.65,"open":21.7,"volume":116828100},{"timestamp":1335533400,"date":"2012-04-27","index":9559,"close":21.9,"high":22.11,"low":21.8,"open":21.95,"volume":94141699},{"timestamp":1335792600,"date":"2012-04-30","index":9560,"close":21.73,"high":21.92,"low":21.63,"open":21.84,"volume":78951767}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9561,"close":21.61,"high":21.81,"low":21.39,"open":21.47,"volume":45485686},{"timestamp":1335965400,"date":"2012-05-02","index":9562,"close":21.5,"high":21.8,"low":21.42,"open":21.53,"volume":34983209},{"timestamp":1336051800,"date":"2012-05-03","index":9563,"close":21.44,"high":21.54,"low":21.36,"open":21.51,"volume":26455716},{"timestamp":1336138200,"date":"2012-05-04","index":9564,"close":21.23,"high":21.43,"low":21.14,"open":21.37,"volume":37495418},{"timestamp":1336397400,"date":"2012-05-07","index":9565,"close":21.3,"high":21.41,"low":21.1,"open":21.1,"volume":36663390},{"timestamp":1336483800,"date":"2012-05-08","index":9566,"close":21.27,"high":21.37,"low":21.13,"open":21.21,"volume":32590629},{"timestamp":1336570200,"date":"2012-05-09","index":9567,"close":21.3,"high":21.62,"low":20.83,"open":20.94,"volume":78414649},{"timestamp":1336656600,"date":"2012-05-10","index":9568,"close":21.66,"high":21.81,"low":21.46,"open":21.54,"volume":56212560},{"timestamp":1336743000,"date":"2012-05-11","index":9569,"close":21.49,"high":21.79,"low":21.47,"open":21.57,"volume":35545623},{"timestamp":1337002200,"date":"2012-05-14","index":9570,"close":21.43,"high":21.6,"low":21.27,"open":21.31,"volume":32691707},{"timestamp":1337088600,"date":"2012-05-15","index":9571,"close":21.16,"high":21.44,"low":21.11,"open":21.4,"volume":39914453}]},{"date":"2012-01-31","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":9487,"close":20.72,"high":20.83,"low":20.59,"open":20.82,"volume":30636829},{"timestamp":1326810600,"date":"2012-01-17","index":9488,"close":20.82,"high":21.03,"low":20.77,"open":20.86,"volume":37463376},{"timestamp":1326897000,"date":"2012-01-18","index":9489,"close":20.84,"high":20.87,"low":20.65,"open":20.83,"volume":36335385},{"timestamp":1326983400,"date":"2012-01-19","index":9490,"close":20.72,"high":20.79,"low":20.48,"open":20.78,"volume":36785549},{"timestamp":1327069800,"date":"2012-01-20","index":9491,"close":20.78,"high":20.92,"low":20.62,"open":20.77,"volume":41954892},{"timestamp":1327329000,"date":"2012-01-23","index":9492,"close":20.6,"high":20.86,"low":20.52,"open":20.82,"volume":35547415},{"timestamp":1327415400,"date":"2012-01-24","index":9493,"close":20.55,"high":20.56,"low":20.42,"open":20.5,"volume":26784880},{"timestamp":1327501800,"date":"2012-01-25","index":9494,"close":20.61,"high":20.64,"low":20.37,"open":20.41,"volume":36653272},{"timestamp":1327588200,"date":"2012-01-26","index":9495,"close":20.52,"high":20.68,"low":20.39,"open":20.65,"volume":142995864},{"timestamp":1327674600,"date":"2012-01-27","index":9496,"close":20.38,"high":20.49,"low":20.35,"open":20.49,"volume":140047931},{"timestamp":1327933800,"date":"2012-01-30","index":9497,"close":20.47,"high":20.47,"low":20.19,"open":20.29,"volume":76210419}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":9498,"close":20.3,"high":20.67,"low":20.13,"open":20.62,"volume":58525247},{"timestamp":1328106600,"date":"2012-02-01","index":9499,"close":20.22,"high":20.43,"low":20.11,"open":20.16,"volume":47106844},{"timestamp":1328193000,"date":"2012-02-02","index":9500,"close":20.03,"high":20.22,"low":19.73,"open":20.14,"volume":60616067},{"timestamp":1328279400,"date":"2012-02-03","index":9501,"close":20.11,"high":20.16,"low":19.97,"open":20.1,"volume":43372311},{"timestamp":1328538600,"date":"2012-02-06","index":9502,"close":19.88,"high":20.09,"low":19.8,"open":20.05,"volume":33828235},{"timestamp":1328625000,"date":"2012-02-07","index":9503,"close":19.97,"high":20.02,"low":19.73,"open":19.8,"volume":39394199},{"timestamp":1328711400,"date":"2012-02-08","index":9504,"close":19.93,"high":20,"low":19.78,"open":19.92,"volume":36091173},{"timestamp":1328797800,"date":"2012-02-09","index":9505,"close":20.06,"high":20.16,"low":19.92,"open":19.97,"volume":30503287},{"timestamp":1328884200,"date":"2012-02-10","index":9506,"close":19.97,"high":19.98,"low":19.83,"open":19.92,"volume":28363245},{"timestamp":1329143400,"date":"2012-02-13","index":9507,"close":20.21,"high":20.33,"low":20.05,"open":20.13,"volume":31138217},{"timestamp":1329229800,"date":"2012-02-14","index":9508,"close":20.24,"high":20.32,"low":20.09,"open":20.21,"volume":26627097}]},{"date":"2011-11-01","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1318858200,"date":"2011-10-17","index":9426,"close":17.73,"high":18.17,"low":17.69,"open":17.97,"volume":32103259},{"timestamp":1318944600,"date":"2011-10-18","index":9427,"close":18,"high":18.15,"low":17.6,"open":17.66,"volume":37947584},{"timestamp":1319031000,"date":"2011-10-19","index":9428,"close":17.85,"high":18.07,"low":17.75,"open":18,"volume":32436955},{"timestamp":1319117400,"date":"2011-10-20","index":9429,"close":17.77,"high":17.98,"low":17.57,"open":17.82,"volume":44288448},{"timestamp":1319203800,"date":"2011-10-21","index":9430,"close":18.08,"high":18.22,"low":17.93,"open":17.93,"volume":49238980},{"timestamp":1319463000,"date":"2011-10-24","index":9431,"close":18.37,"high":18.41,"low":17.97,"open":17.99,"volume":37826584},{"timestamp":1319549400,"date":"2011-10-25","index":9432,"close":17.9,"high":18.34,"low":17.86,"open":18.24,"volume":45835930},{"timestamp":1319635800,"date":"2011-10-26","index":9433,"close":18.29,"high":18.33,"low":17.92,"open":18.06,"volume":38707412},{"timestamp":1319722200,"date":"2011-10-27","index":9434,"close":18.82,"high":18.93,"low":18.52,"open":18.62,"volume":54234308},{"timestamp":1319808600,"date":"2011-10-28","index":9435,"close":18.8,"high":18.9,"low":18.58,"open":18.85,"volume":38388577},{"timestamp":1320067800,"date":"2011-10-31","index":9436,"close":18.27,"high":18.74,"low":18.27,"open":18.58,"volume":42690267}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":9437,"close":18.34,"high":18.74,"low":18,"open":18.17,"volume":78703023},{"timestamp":1320240600,"date":"2011-11-02","index":9438,"close":18.53,"high":18.68,"low":18.41,"open":18.61,"volume":40007205},{"timestamp":1320327000,"date":"2011-11-03","index":9439,"close":18.86,"high":18.92,"low":18.58,"open":18.68,"volume":71927173},{"timestamp":1320413400,"date":"2011-11-04","index":9440,"close":18.65,"high":18.85,"low":18.53,"open":18.74,"volume":53618350},{"timestamp":1320676200,"date":"2011-11-07","index":9441,"close":19.04,"high":19.09,"low":18.55,"open":18.59,"volume":152124031},{"timestamp":1320762600,"date":"2011-11-08","index":9442,"close":19.05,"high":19.07,"low":18.76,"open":18.98,"volume":42270459},{"timestamp":1320849000,"date":"2011-11-09","index":9443,"close":18.35,"high":18.75,"low":18.28,"open":18.58,"volume":48256231},{"timestamp":1320935400,"date":"2011-11-10","index":9444,"close":18.78,"high":18.96,"low":18.47,"open":18.47,"volume":46477395},{"timestamp":1321021800,"date":"2011-11-11","index":9445,"close":18.97,"high":19.12,"low":18.89,"open":18.91,"volume":39780911},{"timestamp":1321281000,"date":"2011-11-14","index":9446,"close":18.78,"high":18.89,"low":18.58,"open":18.61,"volume":53173878},{"timestamp":1321367400,"date":"2011-11-15","index":9447,"close":18.85,"high":18.98,"low":18.71,"open":18.77,"volume":33528583}]},{"date":"2011-08-02","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1310995800,"date":"2011-07-18","index":9362,"close":18.63,"high":18.66,"low":18.5,"open":18.57,"volume":36651480},{"timestamp":1311082200,"date":"2011-07-19","index":9363,"close":18.92,"high":19,"low":18.61,"open":18.64,"volume":36521627},{"timestamp":1311168600,"date":"2011-07-20","index":9364,"close":18.88,"high":18.98,"low":18.76,"open":18.9,"volume":37286409},{"timestamp":1311255000,"date":"2011-07-21","index":9365,"close":19.07,"high":19.17,"low":18.96,"open":18.98,"volume":46844292},{"timestamp":1311341400,"date":"2011-07-22","index":9366,"close":19.04,"high":19.14,"low":18.95,"open":19.06,"volume":27217020},{"timestamp":1311600600,"date":"2011-07-25","index":9367,"close":18.8,"high":18.97,"low":18.8,"open":18.86,"volume":33176020},{"timestamp":1311687000,"date":"2011-07-26","index":9368,"close":18.62,"high":18.88,"low":18.57,"open":18.83,"volume":40813410},{"timestamp":1311773400,"date":"2011-07-27","index":9369,"close":18.31,"high":18.61,"low":18.27,"open":18.53,"volume":42527424},{"timestamp":1311859800,"date":"2011-07-28","index":9370,"close":18.37,"high":18.61,"low":18.26,"open":18.26,"volume":62017992},{"timestamp":1311946200,"date":"2011-07-29","index":9371,"close":18.26,"high":18.49,"low":18.07,"open":18.23,"volume":73232131},{"timestamp":1312205400,"date":"2011-08-01","index":9372,"close":18.04,"high":18.46,"low":17.79,"open":18.44,"volume":57838250}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":9373,"close":17.21,"high":18,"low":17.21,"open":17.98,"volume":109434290},{"timestamp":1312378200,"date":"2011-08-03","index":9374,"close":17.11,"high":17.24,"low":16.84,"open":17.1,"volume":68569024},{"timestamp":1312464600,"date":"2011-08-04","index":9375,"close":16.47,"high":17.04,"low":16.45,"open":16.87,"volume":80391004},{"timestamp":1312551000,"date":"2011-08-05","index":9376,"close":16.59,"high":16.81,"low":16.16,"open":16.6,"volume":91111554},{"timestamp":1312810200,"date":"2011-08-08","index":9377,"close":15.81,"high":16.74,"low":15.81,"open":16.23,"volume":127628017},{"timestamp":1312896600,"date":"2011-08-09","index":9378,"close":16.7,"high":16.72,"low":15.78,"open":16.15,"volume":122761488},{"timestamp":1312983000,"date":"2011-08-10","index":9379,"close":16.18,"high":17.08,"low":16.13,"open":16.76,"volume":107214672},{"timestamp":1313069400,"date":"2011-08-11","index":9380,"close":16.9,"high":17.09,"low":16.18,"open":16.32,"volume":87320738},{"timestamp":1313155800,"date":"2011-08-12","index":9381,"close":16.94,"high":17.17,"low":16.85,"open":17,"volume":60513513},{"timestamp":1313415000,"date":"2011-08-15","index":9382,"close":17.4,"high":17.45,"low":17.08,"open":17.25,"volume":53775502},{"timestamp":1313501400,"date":"2011-08-16","index":9383,"close":17.37,"high":17.5,"low":17.14,"open":17.31,"volume":45084955}]},{"date":"2011-05-03","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1302874200,"date":"2011-04-15","index":9299,"close":19.48,"high":19.58,"low":19.3,"open":19.5,"volume":52141907},{"timestamp":1303133400,"date":"2011-04-18","index":9300,"close":19.35,"high":19.41,"low":19.17,"open":19.28,"volume":47891441},{"timestamp":1303219800,"date":"2011-04-19","index":9301,"close":19.48,"high":19.53,"low":19.2,"open":19.27,"volume":34810458},{"timestamp":1303306200,"date":"2011-04-20","index":9302,"close":19.35,"high":19.81,"low":19.34,"open":19.62,"volume":68271164},{"timestamp":1303392600,"date":"2011-04-21","index":9303,"close":18.78,"high":19.5,"low":18.12,"open":19.42,"volume":146497146},{"timestamp":1303738200,"date":"2011-04-25","index":9304,"close":19.11,"high":19.14,"low":18.88,"open":18.93,"volume":47490500},{"timestamp":1303824600,"date":"2011-04-26","index":9305,"close":19.16,"high":19.29,"low":18.98,"open":19.13,"volume":38681800},{"timestamp":1303911000,"date":"2011-04-27","index":9306,"close":19.57,"high":19.69,"low":19.17,"open":19.22,"volume":48427084},{"timestamp":1303997400,"date":"2011-04-28","index":9307,"close":19.76,"high":19.79,"low":19.57,"open":19.59,"volume":36359206},{"timestamp":1304083800,"date":"2011-04-29","index":9308,"close":19.9,"high":19.98,"low":19.7,"open":19.78,"volume":45849000},{"timestamp":1304343000,"date":"2011-05-02","index":9309,"close":19.94,"high":20.11,"low":19.89,"open":20.06,"volume":40254473}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":9310,"close":19.39,"high":19.92,"low":19.04,"open":19.9,"volume":114748453},{"timestamp":1304515800,"date":"2011-05-04","index":9311,"close":19.58,"high":19.61,"low":19.3,"open":19.38,"volume":53470579},{"timestamp":1304602200,"date":"2011-05-05","index":9312,"close":19.35,"high":19.61,"low":19.24,"open":19.55,"volume":44522119},{"timestamp":1304688600,"date":"2011-05-06","index":9313,"close":19.5,"high":19.57,"low":19.35,"open":19.44,"volume":35665990},{"timestamp":1304947800,"date":"2011-05-09","index":9314,"close":19.54,"high":19.68,"low":19.4,"open":19.48,"volume":32666622},{"timestamp":1305034200,"date":"2011-05-10","index":9315,"close":19.79,"high":19.89,"low":19.6,"open":19.63,"volume":35154694},{"timestamp":1305120600,"date":"2011-05-11","index":9316,"close":19.55,"high":19.77,"low":19.47,"open":19.71,"volume":45363633},{"timestamp":1305207000,"date":"2011-05-12","index":9317,"close":19.82,"high":19.91,"low":19.53,"open":19.62,"volume":37957386},{"timestamp":1305293400,"date":"2011-05-13","index":9318,"close":19.85,"high":19.91,"low":19.72,"open":19.88,"volume":38654712},{"timestamp":1305552600,"date":"2011-05-16","index":9319,"close":19.91,"high":20.05,"low":19.72,"open":19.77,"volume":48333594},{"timestamp":1305639000,"date":"2011-05-17","index":9320,"close":20.06,"high":20.12,"low":19.91,"open":20,"volume":61324355}]},{"date":"2011-02-01","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9236,"close":17.4,"high":17.41,"low":17.22,"open":17.26,"volume":31712857},{"timestamp":1295361000,"date":"2011-01-18","index":9237,"close":17.44,"high":17.5,"low":17.35,"open":17.41,"volume":32992308},{"timestamp":1295447400,"date":"2011-01-19","index":9238,"close":17.38,"high":17.54,"low":17.22,"open":17.49,"volume":40238558},{"timestamp":1295533800,"date":"2011-01-20","index":9239,"close":17.31,"high":17.43,"low":17.1,"open":17.38,"volume":53150269},{"timestamp":1295620200,"date":"2011-01-21","index":9240,"close":17.42,"high":17.44,"low":17.24,"open":17.31,"volume":41885117},{"timestamp":1295879400,"date":"2011-01-24","index":9241,"close":17.5,"high":17.59,"low":17.37,"open":17.39,"volume":66197208},{"timestamp":1295965800,"date":"2011-01-25","index":9242,"close":17.52,"high":17.8,"low":17.47,"open":17.66,"volume":74160705},{"timestamp":1296052200,"date":"2011-01-26","index":9243,"close":17.42,"high":17.66,"low":17.42,"open":17.65,"volume":57341711},{"timestamp":1296138600,"date":"2011-01-27","index":9244,"close":17.53,"high":17.56,"low":17.33,"open":17.43,"volume":45091069},{"timestamp":1296225000,"date":"2011-01-28","index":9245,"close":17.22,"high":17.61,"low":17.21,"open":17.58,"volume":49325408},{"timestamp":1296484200,"date":"2011-01-31","index":9246,"close":17.29,"high":17.39,"low":17.23,"open":17.26,"volume":44307103}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9247,"close":18.24,"high":18.4,"low":17.51,"open":17.54,"volume":141769535},{"timestamp":1296657000,"date":"2011-02-02","index":9248,"close":17.99,"high":18.23,"low":17.86,"open":18.11,"volume":77096200},{"timestamp":1296743400,"date":"2011-02-03","index":9249,"close":18.19,"high":18.26,"low":17.7,"open":17.89,"volume":69004221},{"timestamp":1296829800,"date":"2011-02-04","index":9250,"close":18.31,"high":18.31,"low":17.97,"open":18.11,"volume":46017851},{"timestamp":1297089000,"date":"2011-02-07","index":9251,"close":18.06,"high":18.31,"low":18.02,"open":18.28,"volume":42916350},{"timestamp":1297175400,"date":"2011-02-08","index":9252,"close":18.18,"high":18.2,"low":18.03,"open":18.03,"volume":26593052},{"timestamp":1297261800,"date":"2011-02-09","index":9253,"close":18.07,"high":18.15,"low":17.88,"open":18.1,"volume":35920952},{"timestamp":1297348200,"date":"2011-02-10","index":9254,"close":18.06,"high":18.07,"low":17.92,"open":18.04,"volume":41079650},{"timestamp":1297434600,"date":"2011-02-11","index":9255,"close":17.87,"high":17.98,"low":17.67,"open":17.75,"volume":44159227},{"timestamp":1297693800,"date":"2011-02-14","index":9256,"close":18.07,"high":18.08,"low":17.76,"open":17.86,"volume":37640237},{"timestamp":1297780200,"date":"2011-02-15","index":9257,"close":18.07,"high":18.07,"low":17.85,"open":17.99,"volume":39293015}]},{"date":"2010-11-02","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9174,"close":16.89,"high":16.95,"low":16.72,"open":16.82,"volume":45003587},{"timestamp":1287495000,"date":"2010-10-19","index":9175,"close":16.5,"high":16.83,"low":16.37,"open":16.75,"volume":51294596},{"timestamp":1287581400,"date":"2010-10-20","index":9176,"close":16.76,"high":16.84,"low":16.41,"open":16.57,"volume":44846014},{"timestamp":1287667800,"date":"2010-10-21","index":9177,"close":16.73,"high":16.98,"low":16.63,"open":16.73,"volume":80476273},{"timestamp":1287754200,"date":"2010-10-22","index":9178,"close":16.6,"high":16.75,"low":16.56,"open":16.71,"volume":86454772},{"timestamp":1288013400,"date":"2010-10-25","index":9179,"close":16.72,"high":16.82,"low":16.66,"open":16.67,"volume":70927138},{"timestamp":1288099800,"date":"2010-10-26","index":9180,"close":16.59,"high":16.7,"low":16.49,"open":16.67,"volume":37335737},{"timestamp":1288186200,"date":"2010-10-27","index":9181,"close":16.39,"high":16.59,"low":16.29,"open":16.51,"volume":47944984},{"timestamp":1288272600,"date":"2010-10-28","index":9182,"close":16.67,"high":16.7,"low":16.47,"open":16.52,"volume":35846435},{"timestamp":1288359000,"date":"2010-10-29","index":9183,"close":16.53,"high":16.67,"low":16.4,"open":16.67,"volume":42398836},{"timestamp":1288618200,"date":"2010-11-01","index":9184,"close":16.72,"high":16.93,"low":16.6,"open":16.73,"volume":44173456}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9185,"close":16.56,"high":16.9,"low":16.37,"open":16.74,"volume":73684191},{"timestamp":1288791000,"date":"2010-11-03","index":9186,"close":16.69,"high":16.76,"low":16.56,"open":16.61,"volume":53214774},{"timestamp":1288877400,"date":"2010-11-04","index":9187,"close":16.49,"high":16.68,"low":16.4,"open":16.68,"volume":61236135},{"timestamp":1288963800,"date":"2010-11-05","index":9188,"close":16.3,"high":16.58,"low":16.18,"open":16.51,"volume":60584552},{"timestamp":1289226600,"date":"2010-11-08","index":9189,"close":16.18,"high":16.24,"low":16.05,"open":16.19,"volume":39832136},{"timestamp":1289313000,"date":"2010-11-09","index":9190,"close":16.12,"high":16.27,"low":16.08,"open":16.2,"volume":49052949},{"timestamp":1289399400,"date":"2010-11-10","index":9191,"close":15.97,"high":16.09,"low":15.8,"open":16.08,"volume":56851917},{"timestamp":1289485800,"date":"2010-11-11","index":9192,"close":16.11,"high":16.14,"low":15.76,"open":15.77,"volume":46638657},{"timestamp":1289572200,"date":"2010-11-12","index":9193,"close":15.99,"high":16.1,"low":15.9,"open":15.98,"volume":43016375},{"timestamp":1289831400,"date":"2010-11-15","index":9194,"close":15.89,"high":16.15,"low":15.86,"open":16.1,"volume":38413241},{"timestamp":1289917800,"date":"2010-11-16","index":9195,"close":15.75,"high":15.89,"low":15.66,"open":15.77,"volume":45513301}]},{"date":"2010-08-03","estimated":0.52,"reported":0.62,"pre":[{"timestamp":1279546200,"date":"2010-07-19","index":9110,"close":13.98,"high":14.08,"low":13.83,"open":13.87,"volume":34474021},{"timestamp":1279632600,"date":"2010-07-20","index":9111,"close":13.8,"high":13.9,"low":13.7,"open":13.9,"volume":49684506},{"timestamp":1279719000,"date":"2010-07-21","index":9112,"close":13.76,"high":13.97,"low":13.68,"open":13.8,"volume":44571974},{"timestamp":1279805400,"date":"2010-07-22","index":9113,"close":14.05,"high":14.11,"low":13.84,"open":13.86,"volume":47225313},{"timestamp":1279891800,"date":"2010-07-23","index":9114,"close":13.83,"high":14.04,"low":13.65,"open":13.99,"volume":56075435},{"timestamp":1280151000,"date":"2010-07-26","index":9115,"close":14.25,"high":14.32,"low":13.86,"open":13.88,"volume":58491941},{"timestamp":1280237400,"date":"2010-07-27","index":9116,"close":14.49,"high":14.57,"low":14.22,"open":14.33,"volume":63936483},{"timestamp":1280323800,"date":"2010-07-28","index":9117,"close":14.23,"high":14.65,"low":14.18,"open":14.5,"volume":42533221},{"timestamp":1280410200,"date":"2010-07-29","index":9118,"close":14.32,"high":14.63,"low":14.25,"open":14.4,"volume":61682083},{"timestamp":1280496600,"date":"2010-07-30","index":9119,"close":14.23,"high":14.35,"low":14.12,"open":14.25,"volume":46412890},{"timestamp":1280755800,"date":"2010-08-02","index":9120,"close":14.69,"high":14.69,"low":14.33,"open":14.38,"volume":57746657}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":9121,"close":15.5,"high":15.64,"low":15.13,"open":15.18,"volume":167802492},{"timestamp":1280928600,"date":"2010-08-04","index":9122,"close":15.6,"high":15.67,"low":15.29,"open":15.43,"volume":77121707},{"timestamp":1281015000,"date":"2010-08-05","index":9123,"close":15.36,"high":15.64,"low":15.25,"open":15.55,"volume":77704147},{"timestamp":1281101400,"date":"2010-08-06","index":9124,"close":15.41,"high":15.45,"low":15.18,"open":15.24,"volume":54416966},{"timestamp":1281360600,"date":"2010-08-09","index":9125,"close":15.58,"high":15.64,"low":15.28,"open":15.46,"volume":50676952},{"timestamp":1281447000,"date":"2010-08-10","index":9126,"close":15.72,"high":15.75,"low":15.43,"open":15.46,"volume":60703338},{"timestamp":1281533400,"date":"2010-08-11","index":9127,"close":15.18,"high":15.5,"low":15.17,"open":15.46,"volume":56609181},{"timestamp":1281619800,"date":"2010-08-12","index":9128,"close":15.37,"high":15.4,"low":15.05,"open":15.09,"volume":51069673},{"timestamp":1281706200,"date":"2010-08-13","index":9129,"close":15.26,"high":15.42,"low":15.21,"open":15.33,"volume":34156240},{"timestamp":1281965400,"date":"2010-08-16","index":9130,"close":15.21,"high":15.34,"low":15.04,"open":15.16,"volume":38242071},{"timestamp":1282051800,"date":"2010-08-17","index":9131,"close":15.44,"high":15.56,"low":15.3,"open":15.4,"volume":53190953}]},{"date":"2010-05-04","estimated":0.53,"reported":0.6,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":9047,"close":15.93,"high":15.96,"low":15.75,"open":15.88,"volume":69487163},{"timestamp":1271770200,"date":"2010-04-20","index":9048,"close":15.9,"high":16.01,"low":15.87,"open":15.97,"volume":59565545},{"timestamp":1271856600,"date":"2010-04-21","index":9049,"close":15.75,"high":15.96,"low":15.6,"open":15.89,"volume":72271199},{"timestamp":1271943000,"date":"2010-04-22","index":9050,"close":15.64,"high":15.71,"low":15.49,"open":15.65,"volume":73482877},{"timestamp":1272029400,"date":"2010-04-23","index":9051,"close":16.04,"high":16.14,"low":15.56,"open":15.59,"volume":103613470},{"timestamp":1272288600,"date":"2010-04-26","index":9052,"close":15.96,"high":16.1,"low":15.84,"open":16,"volume":87980858},{"timestamp":1272375000,"date":"2010-04-27","index":9053,"close":15.62,"high":15.99,"low":15.56,"open":15.85,"volume":96488746},{"timestamp":1272461400,"date":"2010-04-28","index":9054,"close":15.68,"high":15.79,"low":15.55,"open":15.63,"volume":63932478},{"timestamp":1272547800,"date":"2010-04-29","index":9055,"close":16,"high":16.14,"low":15.78,"open":15.78,"volume":71149743},{"timestamp":1272634200,"date":"2010-04-30","index":9056,"close":15.86,"high":16.13,"low":15.83,"open":16.12,"volume":53829045},{"timestamp":1272893400,"date":"2010-05-03","index":9057,"close":16.04,"high":16.13,"low":15.77,"open":15.94,"volume":75855431}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":9058,"close":16.38,"high":16.5,"low":16.19,"open":16.27,"volume":127430181},{"timestamp":1273066200,"date":"2010-05-05","index":9059,"close":16.3,"high":16.45,"low":16.09,"open":16.1,"volume":104662200},{"timestamp":1273152600,"date":"2010-05-06","index":9060,"close":15.88,"high":16.33,"low":15.04,"open":16.28,"volume":125669474},{"timestamp":1273239000,"date":"2010-05-07","index":9061,"close":15.62,"high":15.95,"low":15.54,"open":15.84,"volume":112673338},{"timestamp":1273498200,"date":"2010-05-10","index":9062,"close":16.13,"high":16.37,"low":15.98,"open":16.03,"volume":86003238},{"timestamp":1273584600,"date":"2010-05-11","index":9063,"close":16.14,"high":16.31,"low":15.94,"open":15.99,"volume":56871205},{"timestamp":1273671000,"date":"2010-05-12","index":9064,"close":16.03,"high":16.21,"low":15.86,"open":16.11,"volume":56409764},{"timestamp":1273757400,"date":"2010-05-13","index":9065,"close":15.71,"high":16.07,"low":15.69,"open":15.98,"volume":71447182},{"timestamp":1273843800,"date":"2010-05-14","index":9066,"close":15.37,"high":15.69,"low":15.24,"open":15.68,"volume":66057658},{"timestamp":1274103000,"date":"2010-05-17","index":9067,"close":15.28,"high":15.44,"low":14.97,"open":15.37,"volume":104156385},{"timestamp":1274189400,"date":"2010-05-18","index":9068,"close":15,"high":15.42,"low":14.97,"open":15.31,"volume":77422519}]},{"date":"2010-02-03","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":8985,"close":18.98,"high":19.04,"low":18.5,"open":18.53,"volume":82562244},{"timestamp":1263997800,"date":"2010-01-20","index":8986,"close":18.92,"high":19.32,"low":18.85,"open":19.02,"volume":83522965},{"timestamp":1264084200,"date":"2010-01-21","index":8987,"close":18.25,"high":19.12,"low":18.19,"open":19.01,"volume":81343188},{"timestamp":1264170600,"date":"2010-01-22","index":8988,"close":17.99,"high":18.9,"low":17.93,"open":18.27,"volume":65034962},{"timestamp":1264429800,"date":"2010-01-25","index":8989,"close":17.88,"high":18.26,"low":17.87,"open":18.25,"volume":51933110},{"timestamp":1264516200,"date":"2010-01-26","index":8990,"close":17.82,"high":17.93,"low":17.68,"open":17.76,"volume":45955032},{"timestamp":1264602600,"date":"2010-01-27","index":8991,"close":18.03,"high":18.11,"low":17.7,"open":17.82,"volume":57558308},{"timestamp":1264689000,"date":"2010-01-28","index":8992,"close":17.68,"high":18.12,"low":17.66,"open":18.09,"volume":53690549},{"timestamp":1264775400,"date":"2010-01-29","index":8993,"close":17.7,"high":18,"low":17.57,"open":17.74,"volume":59071114},{"timestamp":1265034600,"date":"2010-02-01","index":8994,"close":17.83,"high":18.02,"low":17.74,"open":17.83,"volume":41586308},{"timestamp":1265121000,"date":"2010-02-02","index":8995,"close":18.25,"high":18.34,"low":17.81,"open":17.9,"volume":71262310}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":8996,"close":17.67,"high":17.88,"low":17.48,"open":17.73,"volume":120151889},{"timestamp":1265293800,"date":"2010-02-04","index":8997,"close":17.11,"high":17.5,"low":17.09,"open":17.41,"volume":99352043},{"timestamp":1265380200,"date":"2010-02-05","index":8998,"close":17.04,"high":17.26,"low":16.7,"open":16.99,"volume":95279492},{"timestamp":1265639400,"date":"2010-02-08","index":8999,"close":16.93,"high":17.08,"low":16.81,"open":16.99,"volume":58630015},{"timestamp":1265725800,"date":"2010-02-09","index":9000,"close":16.96,"high":17.22,"low":16.75,"open":16.95,"volume":74804488},{"timestamp":1265812200,"date":"2010-02-10","index":9001,"close":16.83,"high":17.06,"low":16.73,"open":17,"volume":63195205},{"timestamp":1265898600,"date":"2010-02-11","index":9002,"close":16.95,"high":17.11,"low":16.72,"open":16.84,"volume":57646000},{"timestamp":1265985000,"date":"2010-02-12","index":9003,"close":16.89,"high":16.97,"low":16.72,"open":16.94,"volume":53060257},{"timestamp":1266330600,"date":"2010-02-16","index":9004,"close":16.81,"high":17.15,"low":16.71,"open":17.04,"volume":66699017},{"timestamp":1266417000,"date":"2010-02-17","index":9005,"close":16.76,"high":16.94,"low":16.63,"open":16.94,"volume":61399821},{"timestamp":1266503400,"date":"2010-02-18","index":9006,"close":16.82,"high":16.84,"low":16.65,"open":16.77,"volume":60202899}]},{"date":"2009-10-20","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":8913,"close":15.56,"high":15.65,"low":15.25,"open":15.34,"volume":43560028},{"timestamp":1254835800,"date":"2009-10-06","index":8914,"close":15.92,"high":16.11,"low":15.65,"open":15.75,"volume":58149075},{"timestamp":1254922200,"date":"2009-10-07","index":8915,"close":15.83,"high":15.98,"low":15.79,"open":15.88,"volume":44264311},{"timestamp":1255008600,"date":"2009-10-08","index":8916,"close":15.84,"high":16.07,"low":15.79,"open":16.05,"volume":47128029},{"timestamp":1255095000,"date":"2009-10-09","index":8917,"close":16.05,"high":16.16,"low":15.76,"open":15.83,"volume":50669996},{"timestamp":1255354200,"date":"2009-10-12","index":8918,"close":16.22,"high":16.25,"low":15.96,"open":16.05,"volume":62705727},{"timestamp":1255440600,"date":"2009-10-13","index":8919,"close":15.92,"high":16.12,"low":15.86,"open":16.02,"volume":68055304},{"timestamp":1255527000,"date":"2009-10-14","index":8920,"close":16.48,"high":16.7,"low":15.8,"open":16.01,"volume":143506421},{"timestamp":1255613400,"date":"2009-10-15","index":8921,"close":16.76,"high":16.83,"low":16.4,"open":16.48,"volume":130711810},{"timestamp":1255699800,"date":"2009-10-16","index":8922,"close":16.86,"high":16.97,"low":16.66,"open":16.73,"volume":71146054},{"timestamp":1255959000,"date":"2009-10-19","index":8923,"close":17.06,"high":17.21,"low":16.68,"open":16.75,"volume":98399437}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8924,"close":17.01,"high":17.49,"low":16.83,"open":17.34,"volume":95028008},{"timestamp":1256131800,"date":"2009-10-21","index":8925,"close":16.52,"high":17.11,"low":16.52,"open":17.08,"volume":102853325},{"timestamp":1256218200,"date":"2009-10-22","index":8926,"close":16.66,"high":16.7,"low":16.41,"open":16.49,"volume":60466294},{"timestamp":1256304600,"date":"2009-10-23","index":8927,"close":16.37,"high":16.64,"low":16.26,"open":16.59,"volume":64436079},{"timestamp":1256563800,"date":"2009-10-26","index":8928,"close":16.24,"high":16.67,"low":16.18,"open":16.52,"volume":67943791},{"timestamp":1256650200,"date":"2009-10-27","index":8929,"close":16.38,"high":16.54,"low":16.31,"open":16.39,"volume":62373296},{"timestamp":1256736600,"date":"2009-10-28","index":8930,"close":16.33,"high":16.54,"low":16.26,"open":16.33,"volume":63163690},{"timestamp":1256823000,"date":"2009-10-29","index":8931,"close":16.65,"high":16.66,"low":16.23,"open":16.36,"volume":60279209},{"timestamp":1256909400,"date":"2009-10-30","index":8932,"close":16.16,"high":16.59,"low":16.11,"open":16.57,"volume":68991573},{"timestamp":1257172200,"date":"2009-11-02","index":8933,"close":16.08,"high":16.32,"low":15.97,"open":16.18,"volume":64534839},{"timestamp":1257258600,"date":"2009-11-03","index":8934,"close":16.02,"high":16.08,"low":15.86,"open":16.03,"volume":55568461}]},{"date":"2009-07-22","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8850,"close":13.84,"high":14.08,"low":13.71,"open":13.8,"volume":64206834},{"timestamp":1247059800,"date":"2009-07-08","index":8851,"close":13.86,"high":14.04,"low":13.76,"open":13.98,"volume":53358855},{"timestamp":1247146200,"date":"2009-07-09","index":8852,"close":13.56,"high":13.93,"low":13.49,"open":13.87,"volume":64678499},{"timestamp":1247232600,"date":"2009-07-10","index":8853,"close":13.47,"high":13.56,"low":13.39,"open":13.5,"volume":41038966},{"timestamp":1247491800,"date":"2009-07-13","index":8854,"close":14,"high":14.01,"low":13.47,"open":13.48,"volume":55898468},{"timestamp":1247578200,"date":"2009-07-14","index":8855,"close":14.14,"high":14.17,"low":13.87,"open":13.91,"volume":39340972},{"timestamp":1247664600,"date":"2009-07-15","index":8856,"close":14.25,"high":14.28,"low":13.94,"open":14.2,"volume":45903703},{"timestamp":1247751000,"date":"2009-07-16","index":8857,"close":14.3,"high":14.33,"low":14.12,"open":14.2,"volume":39159578},{"timestamp":1247837400,"date":"2009-07-17","index":8858,"close":14.19,"high":14.35,"low":14.1,"open":14.31,"volume":56106317},{"timestamp":1248096600,"date":"2009-07-20","index":8859,"close":14.48,"high":14.51,"low":13.99,"open":14.26,"volume":58193343},{"timestamp":1248183000,"date":"2009-07-21","index":8860,"close":14.9,"high":14.97,"low":14.57,"open":14.63,"volume":58406988}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8861,"close":15.06,"high":15.63,"low":14.8,"open":14.87,"volume":88129683},{"timestamp":1248355800,"date":"2009-07-23","index":8862,"close":15.32,"high":15.56,"low":15.09,"open":15.23,"volume":61858206},{"timestamp":1248442200,"date":"2009-07-24","index":8863,"close":15.64,"high":15.65,"low":15.21,"open":15.23,"volume":53749468},{"timestamp":1248701400,"date":"2009-07-27","index":8864,"close":15.77,"high":15.8,"low":15.39,"open":15.59,"volume":50004184},{"timestamp":1248787800,"date":"2009-07-28","index":8865,"close":15.21,"high":15.81,"low":15.14,"open":15.65,"volume":79445882},{"timestamp":1248874200,"date":"2009-07-29","index":8866,"close":14.94,"high":15.26,"low":14.84,"open":15.18,"volume":64191867},{"timestamp":1248960600,"date":"2009-07-30","index":8867,"close":15.12,"high":15.43,"low":15.08,"open":15.14,"volume":51094020},{"timestamp":1249047000,"date":"2009-07-31","index":8868,"close":15.11,"high":15.35,"low":15.09,"open":15.28,"volume":45270143},{"timestamp":1249306200,"date":"2009-08-03","index":8869,"close":15.22,"high":15.32,"low":14.99,"open":15.29,"volume":53243653},{"timestamp":1249392600,"date":"2009-08-04","index":8870,"close":15.25,"high":15.35,"low":15.09,"open":15.13,"volume":51641152},{"timestamp":1249479000,"date":"2009-08-05","index":8871,"close":15.06,"high":15.18,"low":14.85,"open":15.16,"volume":61881605}]},{"date":"2009-04-28","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8791,"close":12.79,"high":13.02,"low":12.73,"open":12.84,"volume":44054249},{"timestamp":1239715800,"date":"2009-04-14","index":8792,"close":12.66,"high":12.85,"low":12.53,"open":12.83,"volume":61154450},{"timestamp":1239802200,"date":"2009-04-15","index":8793,"close":13.15,"high":13.23,"low":12.64,"open":12.66,"volume":62144894},{"timestamp":1239888600,"date":"2009-04-16","index":8794,"close":13.19,"high":13.27,"low":12.87,"open":13.22,"volume":54979064},{"timestamp":1239975000,"date":"2009-04-17","index":8795,"close":13.43,"high":13.54,"low":13.19,"open":13.29,"volume":76662058},{"timestamp":1240234200,"date":"2009-04-20","index":8796,"close":12.89,"high":13.3,"low":12.87,"open":13.25,"volume":55148442},{"timestamp":1240320600,"date":"2009-04-21","index":8797,"close":12.83,"high":12.94,"low":12.43,"open":12.89,"volume":69867974},{"timestamp":1240407000,"date":"2009-04-22","index":8798,"close":12.37,"high":12.75,"low":12.37,"open":12.74,"volume":76129366},{"timestamp":1240493400,"date":"2009-04-23","index":8799,"close":12.6,"high":12.63,"low":12.1,"open":12.44,"volume":90772272},{"timestamp":1240579800,"date":"2009-04-24","index":8800,"close":12.5,"high":12.69,"low":12.32,"open":12.63,"volume":69161477},{"timestamp":1240839000,"date":"2009-04-27","index":8801,"close":12.8,"high":12.87,"low":12.53,"open":12.68,"volume":59992204}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8802,"close":12.7,"high":12.95,"low":12.47,"open":12.94,"volume":71527497},{"timestamp":1241011800,"date":"2009-04-29","index":8803,"close":12.74,"high":12.9,"low":12.48,"open":12.67,"volume":82400455},{"timestamp":1241098200,"date":"2009-04-30","index":8804,"close":12.68,"high":13.02,"low":12.6,"open":12.88,"volume":68159545},{"timestamp":1241184600,"date":"2009-05-01","index":8805,"close":12.88,"high":12.88,"low":12.57,"open":12.7,"volume":59425258},{"timestamp":1241443800,"date":"2009-05-04","index":8806,"close":13.26,"high":13.27,"low":12.92,"open":13,"volume":65592106},{"timestamp":1241530200,"date":"2009-05-05","index":8807,"close":13.55,"high":13.62,"low":13.22,"open":13.27,"volume":67748696},{"timestamp":1241616600,"date":"2009-05-06","index":8808,"close":13.2,"high":13.52,"low":13.06,"open":13.44,"volume":63925838},{"timestamp":1241703000,"date":"2009-05-07","index":8809,"close":13.43,"high":13.69,"low":13.14,"open":13.3,"volume":78979698},{"timestamp":1241789400,"date":"2009-05-08","index":8810,"close":13.66,"high":13.77,"low":13.52,"open":13.6,"volume":59609602},{"timestamp":1242048600,"date":"2009-05-11","index":8811,"close":13.43,"high":13.68,"low":13.38,"open":13.38,"volume":55851038},{"timestamp":1242135000,"date":"2009-05-12","index":8812,"close":14.17,"high":14.43,"low":13.47,"open":13.51,"volume":122986833}]},{"date":"2009-01-26","estimated":0.59,"reported":0.65,"pre":[{"timestamp":1231425000,"date":"2009-01-08","index":8727,"close":16.75,"high":16.78,"low":16.44,"open":16.51,"volume":35061626},{"timestamp":1231511400,"date":"2009-01-09","index":8728,"close":16.55,"high":16.91,"low":16.46,"open":16.81,"volume":38032325},{"timestamp":1231770600,"date":"2009-01-12","index":8729,"close":16.47,"high":16.78,"low":16.34,"open":16.76,"volume":35689072},{"timestamp":1231857000,"date":"2009-01-13","index":8730,"close":16.69,"high":16.71,"low":16.39,"open":16.51,"volume":45702705},{"timestamp":1231943400,"date":"2009-01-14","index":8731,"close":16.36,"high":16.55,"low":16.13,"open":16.4,"volume":48032466},{"timestamp":1232029800,"date":"2009-01-15","index":8732,"close":16.5,"high":16.5,"low":15.67,"open":16.34,"volume":85104598},{"timestamp":1232116200,"date":"2009-01-16","index":8733,"close":16.6,"high":16.86,"low":16.29,"open":16.86,"volume":61930300},{"timestamp":1232461800,"date":"2009-01-20","index":8734,"close":16.32,"high":16.92,"low":16.24,"open":16.36,"volume":55635179},{"timestamp":1232548200,"date":"2009-01-21","index":8735,"close":16.58,"high":16.62,"low":16.03,"open":16.42,"volume":46144647},{"timestamp":1232634600,"date":"2009-01-22","index":8736,"close":16.33,"high":16.45,"low":16.15,"open":16.39,"volume":49245410},{"timestamp":1232721000,"date":"2009-01-23","index":8737,"close":16.56,"high":16.62,"low":15.7,"open":15.9,"volume":114382188}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8738,"close":14.85,"high":15.68,"low":14.51,"open":15.63,"volume":221773299},{"timestamp":1233066600,"date":"2009-01-27","index":8739,"close":15.01,"high":15.2,"low":14.75,"open":14.81,"volume":117648956},{"timestamp":1233153000,"date":"2009-01-28","index":8740,"close":14.65,"high":15.18,"low":14.24,"open":15.13,"volume":114698915},{"timestamp":1233239400,"date":"2009-01-29","index":8741,"close":14.35,"high":14.69,"low":14.25,"open":14.51,"volume":71315537},{"timestamp":1233325800,"date":"2009-01-30","index":8742,"close":13.83,"high":14.35,"low":13.76,"open":14.32,"volume":72435307},{"timestamp":1233585000,"date":"2009-02-02","index":8743,"close":14.13,"high":14.38,"low":13.78,"open":13.88,"volume":72927314},{"timestamp":1233671400,"date":"2009-02-03","index":8744,"close":14.42,"high":14.59,"low":13.66,"open":13.66,"volume":66814746},{"timestamp":1233757800,"date":"2009-02-04","index":8745,"close":13.82,"high":14.39,"low":13.79,"open":14.27,"volume":69193308},{"timestamp":1233844200,"date":"2009-02-05","index":8746,"close":13.76,"high":14,"low":13.6,"open":13.8,"volume":81293544},{"timestamp":1233930600,"date":"2009-02-06","index":8747,"close":14.08,"high":14.25,"low":13.71,"open":13.8,"volume":67264910},{"timestamp":1234189800,"date":"2009-02-09","index":8748,"close":13.96,"high":14.35,"low":13.86,"open":14.35,"volume":50392478}]},{"date":"2008-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8662,"close":17.97,"high":17.98,"low":16.86,"open":17.55,"volume":109054956},{"timestamp":1223386200,"date":"2008-10-07","index":8663,"close":16.75,"high":18.03,"low":16.75,"open":17.93,"volume":99843207},{"timestamp":1223472600,"date":"2008-10-08","index":8664,"close":16.25,"high":17.13,"low":16.25,"open":16.48,"volume":118302752},{"timestamp":1223559000,"date":"2008-10-09","index":8665,"close":14.87,"high":16.49,"low":14.7,"open":16.41,"volume":97290840},{"timestamp":1223645400,"date":"2008-10-10","index":8666,"close":14.36,"high":15.09,"low":13.58,"open":14.07,"volume":156874936},{"timestamp":1223904600,"date":"2008-10-13","index":8667,"close":15.83,"high":16.04,"low":15.07,"open":15.63,"volume":112017012},{"timestamp":1223991000,"date":"2008-10-14","index":8668,"close":16.25,"high":16.6,"low":15.95,"open":16.5,"volume":89311428},{"timestamp":1224077400,"date":"2008-10-15","index":8669,"close":15.44,"high":16.4,"low":15.33,"open":16.4,"volume":75430880},{"timestamp":1224163800,"date":"2008-10-16","index":8670,"close":16.1,"high":16.12,"low":14.81,"open":15.7,"volume":86337883},{"timestamp":1224250200,"date":"2008-10-17","index":8671,"close":16.04,"high":16.63,"low":15.41,"open":15.59,"volume":74003448},{"timestamp":1224509400,"date":"2008-10-20","index":8672,"close":16.45,"high":16.59,"low":16,"open":16.37,"volume":56865619}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8673,"close":16.45,"high":17.03,"low":16.43,"open":16.76,"volume":75031520},{"timestamp":1224682200,"date":"2008-10-22","index":8674,"close":15.88,"high":16.38,"low":15.65,"open":16.18,"volume":72630086},{"timestamp":1224768600,"date":"2008-10-23","index":8675,"close":16.22,"high":16.37,"low":15.28,"open":16.02,"volume":70038300},{"timestamp":1224855000,"date":"2008-10-24","index":8676,"close":15.72,"high":16.16,"low":14.88,"open":15.09,"volume":68491239},{"timestamp":1225114200,"date":"2008-10-27","index":8677,"close":15.55,"high":16.36,"low":15.22,"open":15.46,"volume":66932057},{"timestamp":1225200600,"date":"2008-10-28","index":8678,"close":16.91,"high":17.08,"low":15.28,"open":15.83,"volume":89177886},{"timestamp":1225287000,"date":"2008-10-29","index":8679,"close":16.31,"high":17.19,"low":16.25,"open":16.67,"volume":69856907},{"timestamp":1225373400,"date":"2008-10-30","index":8680,"close":16.94,"high":17.12,"low":16.43,"open":16.92,"volume":59994734},{"timestamp":1225459800,"date":"2008-10-31","index":8681,"close":16.8,"high":17.31,"low":16.7,"open":16.85,"volume":63854166},{"timestamp":1225722600,"date":"2008-11-03","index":8682,"close":16.85,"high":17.09,"low":16.67,"open":16.94,"volume":43717180},{"timestamp":1225809000,"date":"2008-11-04","index":8683,"close":17.47,"high":17.5,"low":17,"open":17.19,"volume":49311495}]},{"date":"2008-07-23","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8599,"close":17.26,"high":17.29,"low":16.57,"open":16.57,"volume":64343011},{"timestamp":1215610200,"date":"2008-07-09","index":8600,"close":17.11,"high":17.62,"low":17.08,"open":17.39,"volume":53938766},{"timestamp":1215696600,"date":"2008-07-10","index":8601,"close":17.11,"high":17.42,"low":16.93,"open":17.22,"volume":49629803},{"timestamp":1215783000,"date":"2008-07-11","index":8602,"close":16.9,"high":17.13,"low":16.77,"open":17.02,"volume":53959741},{"timestamp":1216042200,"date":"2008-07-14","index":8603,"close":16.75,"high":17.17,"low":16.69,"open":17.1,"volume":37714650},{"timestamp":1216128600,"date":"2008-07-15","index":8604,"close":16.68,"high":16.9,"low":16.45,"open":16.62,"volume":65131192},{"timestamp":1216215000,"date":"2008-07-16","index":8605,"close":17.32,"high":17.35,"low":16.52,"open":16.7,"volume":59044448},{"timestamp":1216301400,"date":"2008-07-17","index":8606,"close":17.45,"high":17.54,"low":17.08,"open":17.32,"volume":51751295},{"timestamp":1216387800,"date":"2008-07-18","index":8607,"close":17.38,"high":17.5,"low":17.14,"open":17.47,"volume":45056708},{"timestamp":1216647000,"date":"2008-07-21","index":8608,"close":17.16,"high":17.58,"low":17.07,"open":17.49,"volume":51245164},{"timestamp":1216733400,"date":"2008-07-22","index":8609,"close":17.41,"high":17.54,"low":16.97,"open":17.06,"volume":52636549}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8610,"close":18.09,"high":18.14,"low":17.66,"open":17.83,"volume":69208170},{"timestamp":1216906200,"date":"2008-07-24","index":8611,"close":17.85,"high":18.26,"low":17.79,"open":18.21,"volume":43226753},{"timestamp":1216992600,"date":"2008-07-25","index":8612,"close":17.92,"high":17.98,"low":17.76,"open":17.92,"volume":45163057},{"timestamp":1217251800,"date":"2008-07-28","index":8613,"close":17.42,"high":17.94,"low":17.4,"open":17.9,"volume":37769141},{"timestamp":1217338200,"date":"2008-07-29","index":8614,"close":17.58,"high":17.66,"low":17.4,"open":17.48,"volume":34253314},{"timestamp":1217424600,"date":"2008-07-30","index":8615,"close":17.91,"high":18.14,"low":17.58,"open":17.69,"volume":44776977},{"timestamp":1217511000,"date":"2008-07-31","index":8616,"close":17.71,"high":18.11,"low":17.66,"open":17.85,"volume":50190321},{"timestamp":1217597400,"date":"2008-08-01","index":8617,"close":17.65,"high":17.98,"low":17.58,"open":17.85,"volume":34689353},{"timestamp":1217856600,"date":"2008-08-04","index":8618,"close":18.01,"high":18.18,"low":17.6,"open":17.67,"volume":45370695},{"timestamp":1217943000,"date":"2008-08-05","index":8619,"close":18.7,"high":18.74,"low":18.06,"open":18.06,"volume":59995683},{"timestamp":1218029400,"date":"2008-08-06","index":8620,"close":18.43,"high":18.54,"low":18.23,"open":18.43,"volume":44007135}]},{"date":"2008-04-17","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":8532,"close":20.41,"high":20.49,"low":20.09,"open":20.13,"volume":33593720},{"timestamp":1207229400,"date":"2008-04-03","index":8533,"close":20.25,"high":20.36,"low":19.86,"open":20.31,"volume":37879811},{"timestamp":1207315800,"date":"2008-04-04","index":8534,"close":20.26,"high":20.36,"low":20.15,"open":20.24,"volume":31387698},{"timestamp":1207575000,"date":"2008-04-07","index":8535,"close":20.38,"high":20.46,"low":20.19,"open":20.33,"volume":26966063},{"timestamp":1207661400,"date":"2008-04-08","index":8536,"close":19.92,"high":20.32,"low":19.83,"open":20.26,"volume":40255738},{"timestamp":1207747800,"date":"2008-04-09","index":8537,"close":19.82,"high":20,"low":19.66,"open":19.92,"volume":39411906},{"timestamp":1207834200,"date":"2008-04-10","index":8538,"close":19.85,"high":20.02,"low":19.73,"open":19.79,"volume":38244601},{"timestamp":1207920600,"date":"2008-04-11","index":8539,"close":19.4,"high":19.83,"low":19.39,"open":19.79,"volume":31835121},{"timestamp":1208179800,"date":"2008-04-14","index":8540,"close":19.51,"high":19.57,"low":19.4,"open":19.49,"volume":39024455},{"timestamp":1208266200,"date":"2008-04-15","index":8541,"close":19.65,"high":19.85,"low":19.52,"open":19.54,"volume":35233534},{"timestamp":1208352600,"date":"2008-04-16","index":8542,"close":20.02,"high":20.02,"low":19.68,"open":19.76,"volume":40596707}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":8543,"close":19.35,"high":19.49,"low":19.18,"open":19.45,"volume":81686581},{"timestamp":1208525400,"date":"2008-04-18","index":8544,"close":19.42,"high":19.55,"low":19.26,"open":19.54,"volume":59665675},{"timestamp":1208784600,"date":"2008-04-21","index":8545,"close":19.17,"high":19.44,"low":19.1,"open":19.32,"volume":53012933},{"timestamp":1208871000,"date":"2008-04-22","index":8546,"close":18.78,"high":19.2,"low":18.78,"open":19.19,"volume":70082357},{"timestamp":1208957400,"date":"2008-04-23","index":8547,"close":18.86,"high":18.98,"low":18.8,"open":18.86,"volume":56248396},{"timestamp":1209043800,"date":"2008-04-24","index":8548,"close":19.01,"high":19.13,"low":18.86,"open":18.93,"volume":41210873},{"timestamp":1209130200,"date":"2008-04-25","index":8549,"close":19.38,"high":19.4,"low":19.13,"open":19.14,"volume":57962622},{"timestamp":1209389400,"date":"2008-04-28","index":8550,"close":19.19,"high":19.45,"low":19.17,"open":19.44,"volume":59478379},{"timestamp":1209475800,"date":"2008-04-29","index":8551,"close":19.2,"high":19.26,"low":18.98,"open":19.22,"volume":52393497},{"timestamp":1209562200,"date":"2008-04-30","index":8552,"close":19.08,"high":19.3,"low":18.99,"open":19.26,"volume":46395921},{"timestamp":1209648600,"date":"2008-05-01","index":8553,"close":19.39,"high":19.4,"low":19.07,"open":19.14,"volume":51097288}]},{"date":"2008-01-23","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":8473,"close":22.04,"high":22.14,"low":21.73,"open":21.75,"volume":50715107},{"timestamp":1199802600,"date":"2008-01-08","index":8474,"close":22.27,"high":22.69,"low":22.11,"open":22.11,"volume":54701441},{"timestamp":1199889000,"date":"2008-01-09","index":8475,"close":22.69,"high":22.78,"low":22.3,"open":22.3,"volume":63408218},{"timestamp":1199975400,"date":"2008-01-10","index":8476,"close":22.85,"high":22.97,"low":22.4,"open":22.75,"volume":57593406},{"timestamp":1200061800,"date":"2008-01-11","index":8477,"close":22.79,"high":22.9,"low":22.54,"open":22.72,"volume":47647124},{"timestamp":1200321000,"date":"2008-01-14","index":8478,"close":22.74,"high":23,"low":22.58,"open":23,"volume":37064121},{"timestamp":1200407400,"date":"2008-01-15","index":8479,"close":22.38,"high":22.68,"low":22.31,"open":22.59,"volume":35496507},{"timestamp":1200493800,"date":"2008-01-16","index":8480,"close":22.2,"high":22.59,"low":22.15,"open":22.27,"volume":57865022},{"timestamp":1200580200,"date":"2008-01-17","index":8481,"close":21.78,"high":22.2,"low":21.71,"open":22.2,"volume":56190216},{"timestamp":1200666600,"date":"2008-01-18","index":8482,"close":21.35,"high":21.85,"low":21.31,"open":21.79,"volume":56934340},{"timestamp":1201012200,"date":"2008-01-22","index":8483,"close":21.09,"high":21.2,"low":20.46,"open":20.57,"volume":75068620}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":8484,"close":21.69,"high":21.73,"low":20.89,"open":21.29,"volume":105367748},{"timestamp":1201185000,"date":"2008-01-24","index":8485,"close":21.87,"high":21.88,"low":21.47,"open":21.76,"volume":61899628},{"timestamp":1201271400,"date":"2008-01-25","index":8486,"close":21.45,"high":22.06,"low":21.25,"open":21.98,"volume":63540179},{"timestamp":1201530600,"date":"2008-01-28","index":8487,"close":21.81,"high":21.83,"low":21.4,"open":21.53,"volume":40023015},{"timestamp":1201617000,"date":"2008-01-29","index":8488,"close":21.99,"high":22.06,"low":21.76,"open":21.95,"volume":36767525},{"timestamp":1201703400,"date":"2008-01-30","index":8489,"close":21.92,"high":22.28,"low":21.78,"open":21.94,"volume":43176372},{"timestamp":1201789800,"date":"2008-01-31","index":8490,"close":22.16,"high":22.31,"low":21.59,"open":21.85,"volume":55573415},{"timestamp":1201876200,"date":"2008-02-01","index":8491,"close":22.38,"high":22.57,"low":21.94,"open":22.2,"volume":54907076},{"timestamp":1202135400,"date":"2008-02-04","index":8492,"close":22.42,"high":22.56,"low":22.3,"open":22.34,"volume":31193762},{"timestamp":1202221800,"date":"2008-02-05","index":8493,"close":21.78,"high":22.34,"low":21.78,"open":22.3,"volume":41465309},{"timestamp":1202308200,"date":"2008-02-06","index":8494,"close":21.43,"high":21.85,"low":21.42,"open":21.73,"volume":44629417}]},{"date":"2007-10-18","estimated":0.53,"reported":0.58,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":8408,"close":23.8,"high":23.93,"low":23.52,"open":23.59,"volume":33955769},{"timestamp":1191504600,"date":"2007-10-04","index":8409,"close":24,"high":24.21,"low":23.83,"open":23.84,"volume":32937184},{"timestamp":1191591000,"date":"2007-10-05","index":8410,"close":24.27,"high":24.34,"low":24.12,"open":24.19,"volume":51075048},{"timestamp":1191850200,"date":"2007-10-08","index":8411,"close":24.15,"high":24.35,"low":24.06,"open":24.25,"volume":25188281},{"timestamp":1191936600,"date":"2007-10-09","index":8412,"close":24.23,"high":24.37,"low":24.04,"open":24.13,"volume":33083163},{"timestamp":1192023000,"date":"2007-10-10","index":8413,"close":24.23,"high":24.39,"low":24.01,"open":24.24,"volume":30887365},{"timestamp":1192109400,"date":"2007-10-11","index":8414,"close":24.15,"high":24.33,"low":24.05,"open":24.26,"volume":33101819},{"timestamp":1192195800,"date":"2007-10-12","index":8415,"close":23.97,"high":24.15,"low":23.87,"open":24.13,"volume":35763590},{"timestamp":1192455000,"date":"2007-10-15","index":8416,"close":23.72,"high":24.04,"low":23.59,"open":23.96,"volume":44829782},{"timestamp":1192541400,"date":"2007-10-16","index":8417,"close":23.37,"high":23.7,"low":23.27,"open":23.63,"volume":46960443},{"timestamp":1192627800,"date":"2007-10-17","index":8418,"close":23.29,"high":23.59,"low":23.18,"open":23.48,"volume":34427118}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8419,"close":23.28,"high":23.63,"low":23.26,"open":23.29,"volume":45415279},{"timestamp":1192800600,"date":"2007-10-19","index":8420,"close":22.84,"high":23.29,"low":22.16,"open":23.27,"volume":49051052},{"timestamp":1193059800,"date":"2007-10-22","index":8421,"close":22.79,"high":22.91,"low":22.65,"open":22.77,"volume":40250152},{"timestamp":1193146200,"date":"2007-10-23","index":8422,"close":22.82,"high":22.97,"low":22.69,"open":22.89,"volume":34150338},{"timestamp":1193232600,"date":"2007-10-24","index":8423,"close":22.75,"high":22.82,"low":22.4,"open":22.8,"volume":47513371},{"timestamp":1193319000,"date":"2007-10-25","index":8424,"close":23.05,"high":23.1,"low":22.76,"open":22.95,"volume":48760886},{"timestamp":1193405400,"date":"2007-10-26","index":8425,"close":23.06,"high":23.07,"low":22.88,"open":23.06,"volume":29082179},{"timestamp":1193664600,"date":"2007-10-29","index":8426,"close":23.25,"high":23.31,"low":22.98,"open":23.05,"volume":37197557},{"timestamp":1193751000,"date":"2007-10-30","index":8427,"close":23.2,"high":23.48,"low":23.1,"open":23.24,"volume":32748623},{"timestamp":1193837400,"date":"2007-10-31","index":8428,"close":23.35,"high":23.37,"low":23.17,"open":23.3,"volume":33164215},{"timestamp":1193923800,"date":"2007-11-01","index":8429,"close":22.72,"high":23.34,"low":22.69,"open":23.32,"volume":46660685}]},{"date":"2007-07-18","estimated":0.5,"reported":0.42,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":8343,"close":24.41,"high":24.43,"low":24.23,"open":24.38,"volume":34941365},{"timestamp":1183469400,"date":"2007-07-03","index":8344,"close":24.49,"high":24.63,"low":24.45,"open":24.47,"volume":18183292},{"timestamp":1183642200,"date":"2007-07-05","index":8345,"close":24.57,"high":24.77,"low":24.41,"open":24.49,"volume":30377018},{"timestamp":1183728600,"date":"2007-07-06","index":8346,"close":24.59,"high":24.62,"low":24.38,"open":24.54,"volume":27941856},{"timestamp":1183987800,"date":"2007-07-09","index":8347,"close":24.55,"high":24.65,"low":24.45,"open":24.58,"volume":26063312},{"timestamp":1184074200,"date":"2007-07-10","index":8348,"close":24.27,"high":24.56,"low":24.22,"open":24.45,"volume":45813586},{"timestamp":1184160600,"date":"2007-07-11","index":8349,"close":24.15,"high":24.4,"low":24.08,"open":24.2,"volume":46266700},{"timestamp":1184247000,"date":"2007-07-12","index":8350,"close":24.65,"high":24.67,"low":24.08,"open":24.24,"volume":56011141},{"timestamp":1184333400,"date":"2007-07-13","index":8351,"close":24.58,"high":24.75,"low":24.46,"open":24.64,"volume":31822684},{"timestamp":1184592600,"date":"2007-07-16","index":8352,"close":24.74,"high":24.76,"low":24.49,"open":24.49,"volume":24134387},{"timestamp":1184679000,"date":"2007-07-17","index":8353,"close":24.63,"high":24.81,"low":24.59,"open":24.71,"volume":37111867}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8354,"close":23.84,"high":24,"low":23.45,"open":23.89,"volume":119417778},{"timestamp":1184851800,"date":"2007-07-19","index":8355,"close":23.71,"high":23.95,"low":23.65,"open":23.93,"volume":54720096},{"timestamp":1184938200,"date":"2007-07-20","index":8356,"close":23.62,"high":23.85,"low":23.61,"open":23.79,"volume":50940979},{"timestamp":1185197400,"date":"2007-07-23","index":8357,"close":23.75,"high":24,"low":23.62,"open":23.68,"volume":42271513},{"timestamp":1185283800,"date":"2007-07-24","index":8358,"close":23.61,"high":23.85,"low":23.61,"open":23.68,"volume":44998422},{"timestamp":1185370200,"date":"2007-07-25","index":8359,"close":23.51,"high":23.81,"low":23.45,"open":23.65,"volume":47846962},{"timestamp":1185456600,"date":"2007-07-26","index":8360,"close":22.91,"high":23.48,"low":22.87,"open":23.47,"volume":70086468},{"timestamp":1185543000,"date":"2007-07-27","index":8361,"close":22.57,"high":23.06,"low":22.57,"open":22.98,"volume":56121179},{"timestamp":1185802200,"date":"2007-07-30","index":8362,"close":22.54,"high":22.82,"low":22.33,"open":22.82,"volume":53539616},{"timestamp":1185888600,"date":"2007-07-31","index":8363,"close":22.31,"high":22.69,"low":22.3,"open":22.65,"volume":65777610},{"timestamp":1185975000,"date":"2007-08-01","index":8364,"close":22.42,"high":22.5,"low":22.17,"open":22.31,"volume":60460180}]},{"date":"2007-04-20","estimated":0.57,"reported":0.68,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":8282,"close":24.49,"high":24.56,"low":24.22,"open":24.24,"volume":28607246},{"timestamp":1175779800,"date":"2007-04-05","index":8283,"close":24.52,"high":24.59,"low":24.37,"open":24.42,"volume":23147737},{"timestamp":1176125400,"date":"2007-04-09","index":8284,"close":24.67,"high":24.68,"low":24.54,"open":24.6,"volume":23027476},{"timestamp":1176211800,"date":"2007-04-10","index":8285,"close":24.67,"high":24.82,"low":24.56,"open":24.63,"volume":29147632},{"timestamp":1176298200,"date":"2007-04-11","index":8286,"close":24.71,"high":24.75,"low":24.45,"open":24.61,"volume":36834349},{"timestamp":1176384600,"date":"2007-04-12","index":8287,"close":25.1,"high":25.15,"low":24.61,"open":24.64,"volume":48422130},{"timestamp":1176471000,"date":"2007-04-13","index":8288,"close":25.3,"high":25.6,"low":25.27,"open":25.43,"volume":46563507},{"timestamp":1176730200,"date":"2007-04-16","index":8289,"close":25.56,"high":25.59,"low":25.33,"open":25.47,"volume":36246533},{"timestamp":1176816600,"date":"2007-04-17","index":8290,"close":25.52,"high":25.57,"low":25.45,"open":25.56,"volume":35529075},{"timestamp":1176903000,"date":"2007-04-18","index":8291,"close":25.41,"high":25.48,"low":25.17,"open":25.44,"volume":30842570},{"timestamp":1176989400,"date":"2007-04-19","index":8292,"close":25.68,"high":25.84,"low":25.2,"open":25.26,"volume":49181116}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":8293,"close":25.59,"high":25.75,"low":25.3,"open":25.66,"volume":66460075},{"timestamp":1177335000,"date":"2007-04-23","index":8294,"close":25,"high":25.38,"low":24.91,"open":25.25,"volume":51242845},{"timestamp":1177421400,"date":"2007-04-24","index":8295,"close":24.81,"high":25.11,"low":24.72,"open":25.11,"volume":42413171},{"timestamp":1177507800,"date":"2007-04-25","index":8296,"close":24.97,"high":25.09,"low":24.65,"open":24.84,"volume":57051544},{"timestamp":1177594200,"date":"2007-04-26","index":8297,"close":25.35,"high":25.38,"low":24.99,"open":25.07,"volume":48166851},{"timestamp":1177680600,"date":"2007-04-27","index":8298,"close":25.25,"high":25.38,"low":25.08,"open":25.25,"volume":28853461},{"timestamp":1177939800,"date":"2007-04-30","index":8299,"close":25.1,"high":25.41,"low":25.08,"open":25.19,"volume":37375999},{"timestamp":1178026200,"date":"2007-05-01","index":8300,"close":25.23,"high":25.33,"low":24.93,"open":25.01,"volume":38531289},{"timestamp":1178112600,"date":"2007-05-02","index":8301,"close":25.24,"high":25.39,"low":25.02,"open":25.24,"volume":35075644},{"timestamp":1178199000,"date":"2007-05-03","index":8302,"close":25.49,"high":25.59,"low":25.23,"open":25.23,"volume":46607353},{"timestamp":1178285400,"date":"2007-05-04","index":8303,"close":25.69,"high":25.84,"low":25.44,"open":25.44,"volume":44038017}]},{"date":"2007-01-22","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1167921000,"date":"2007-01-04","index":8220,"close":25.03,"high":25.21,"low":24.94,"open":25.03,"volume":33987495},{"timestamp":1168007400,"date":"2007-01-05","index":8221,"close":24.95,"high":25.27,"low":24.83,"open":25.19,"volume":33046589},{"timestamp":1168266600,"date":"2007-01-08","index":8222,"close":24.82,"high":25.07,"low":24.56,"open":24.94,"volume":45557569},{"timestamp":1168353000,"date":"2007-01-09","index":8223,"close":24.83,"high":24.99,"low":24.71,"open":24.9,"volume":32994627},{"timestamp":1168439400,"date":"2007-01-10","index":8224,"close":24.86,"high":24.91,"low":24.67,"open":24.76,"volume":36412854},{"timestamp":1168525800,"date":"2007-01-11","index":8225,"close":25.1,"high":25.15,"low":24.46,"open":24.46,"volume":39253700},{"timestamp":1168612200,"date":"2007-01-12","index":8226,"close":25.28,"high":25.44,"low":25.03,"open":25.03,"volume":31409095},{"timestamp":1168957800,"date":"2007-01-16","index":8227,"close":25.4,"high":25.45,"low":25.15,"open":25.28,"volume":32868041},{"timestamp":1169044200,"date":"2007-01-17","index":8228,"close":25.51,"high":25.64,"low":25.3,"open":25.33,"volume":38376035},{"timestamp":1169130600,"date":"2007-01-18","index":8229,"close":25.78,"high":25.87,"low":25.46,"open":25.46,"volume":40662055},{"timestamp":1169217000,"date":"2007-01-19","index":8230,"close":25.83,"high":26.01,"low":25.73,"open":25.83,"volume":35589364}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8231,"close":25.57,"high":25.9,"low":25.29,"open":25.83,"volume":50558483},{"timestamp":1169562600,"date":"2007-01-23","index":8232,"close":25.02,"high":25.3,"low":24.69,"open":25.26,"volume":54172227},{"timestamp":1169649000,"date":"2007-01-24","index":8233,"close":25.45,"high":25.46,"low":24.92,"open":24.99,"volume":39986020},{"timestamp":1169735400,"date":"2007-01-25","index":8234,"close":25.01,"high":25.51,"low":24.94,"open":25.45,"volume":36973477},{"timestamp":1169821800,"date":"2007-01-26","index":8235,"close":24.94,"high":25,"low":24.67,"open":24.98,"volume":34851669},{"timestamp":1170081000,"date":"2007-01-29","index":8236,"close":24.72,"high":25.05,"low":24.67,"open":24.9,"volume":35647123},{"timestamp":1170167400,"date":"2007-01-30","index":8237,"close":24.76,"high":24.82,"low":24.67,"open":24.69,"volume":27826232},{"timestamp":1170253800,"date":"2007-01-31","index":8238,"close":24.9,"high":24.96,"low":24.67,"open":24.68,"volume":36555566},{"timestamp":1170340200,"date":"2007-02-01","index":8239,"close":25.26,"high":25.32,"low":24.96,"open":25.04,"volume":32373505},{"timestamp":1170426600,"date":"2007-02-02","index":8240,"close":25.43,"high":25.49,"low":25.25,"open":25.3,"volume":37234763},{"timestamp":1170685800,"date":"2007-02-05","index":8241,"close":25.5,"high":25.62,"low":25.29,"open":25.36,"volume":40536102}]},{"date":"2006-10-19","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":8158,"close":26.88,"high":26.97,"low":26.59,"open":26.95,"volume":29012615},{"timestamp":1160055000,"date":"2006-10-05","index":8159,"close":26.56,"high":26.8,"low":26.33,"open":26.78,"volume":30519519},{"timestamp":1160141400,"date":"2006-10-06","index":8160,"close":26.47,"high":26.52,"low":26.18,"open":26.44,"volume":28635599},{"timestamp":1160400600,"date":"2006-10-09","index":8161,"close":26.23,"high":26.4,"low":26.05,"open":26.36,"volume":21949655},{"timestamp":1160487000,"date":"2006-10-10","index":8162,"close":26.15,"high":26.19,"low":25.87,"open":26.09,"volume":31534626},{"timestamp":1160573400,"date":"2006-10-11","index":8163,"close":25.89,"high":26.09,"low":25.81,"open":26.02,"volume":34159086},{"timestamp":1160659800,"date":"2006-10-12","index":8164,"close":26.23,"high":26.32,"low":25.87,"open":25.89,"volume":28042513},{"timestamp":1160746200,"date":"2006-10-13","index":8165,"close":26.18,"high":26.24,"low":25.97,"open":26.13,"volume":25847453},{"timestamp":1161005400,"date":"2006-10-16","index":8166,"close":26.24,"high":26.32,"low":25.98,"open":26.19,"volume":21052280},{"timestamp":1161091800,"date":"2006-10-17","index":8167,"close":26.3,"high":26.45,"low":26.03,"open":26.05,"volume":26345152},{"timestamp":1161178200,"date":"2006-10-18","index":8168,"close":26.66,"high":26.77,"low":26.31,"open":26.44,"volume":33423078}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8169,"close":26.26,"high":27.04,"low":26.19,"open":26.96,"volume":52688722},{"timestamp":1161351000,"date":"2006-10-20","index":8170,"close":26.26,"high":26.34,"low":25.62,"open":26.34,"volume":51288062},{"timestamp":1161610200,"date":"2006-10-23","index":8171,"close":26.31,"high":26.36,"low":26.08,"open":26.14,"volume":33165375},{"timestamp":1161696600,"date":"2006-10-24","index":8172,"close":25.86,"high":25.92,"low":25.62,"open":25.85,"volume":53550156},{"timestamp":1161783000,"date":"2006-10-25","index":8173,"close":26.02,"high":26.04,"low":25.67,"open":25.78,"volume":38076382},{"timestamp":1161869400,"date":"2006-10-26","index":8174,"close":25.88,"high":26.04,"low":25.68,"open":25.88,"volume":43305909},{"timestamp":1161955800,"date":"2006-10-27","index":8175,"close":25.83,"high":26.08,"low":25.75,"open":25.77,"volume":41804907},{"timestamp":1162218600,"date":"2006-10-30","index":8176,"close":25.81,"high":26,"low":25.72,"open":25.73,"volume":35634897},{"timestamp":1162305000,"date":"2006-10-31","index":8177,"close":25.28,"high":25.67,"low":25.03,"open":25.56,"volume":85005943},{"timestamp":1162391400,"date":"2006-11-01","index":8178,"close":25.18,"high":25.5,"low":25.16,"open":25.33,"volume":41681484},{"timestamp":1162477800,"date":"2006-11-02","index":8179,"close":25.32,"high":25.33,"low":25.08,"open":25.15,"volume":30423605}]},{"date":"2006-07-20","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":8094,"close":22.47,"high":22.48,"low":22.23,"open":22.32,"volume":31658366},{"timestamp":1152192600,"date":"2006-07-06","index":8095,"close":22.47,"high":22.7,"low":22.39,"open":22.55,"volume":21296492},{"timestamp":1152279000,"date":"2006-07-07","index":8096,"close":22.47,"high":22.68,"low":22.39,"open":22.58,"volume":18414961},{"timestamp":1152538200,"date":"2006-07-10","index":8097,"close":22.65,"high":22.73,"low":22.54,"open":22.63,"volume":14983980},{"timestamp":1152624600,"date":"2006-07-11","index":8098,"close":22.29,"high":22.61,"low":22.03,"open":22.55,"volume":29043392},{"timestamp":1152711000,"date":"2006-07-12","index":8099,"close":21.99,"high":22.28,"low":21.94,"open":22.21,"volume":17753365},{"timestamp":1152797400,"date":"2006-07-13","index":8100,"close":21.7,"high":21.99,"low":21.55,"open":21.96,"volume":26937183},{"timestamp":1152883800,"date":"2006-07-14","index":8101,"close":21.27,"high":21.7,"low":21.02,"open":21.7,"volume":29917474},{"timestamp":1153143000,"date":"2006-07-17","index":8102,"close":21.26,"high":21.5,"low":21.14,"open":21.25,"volume":24865757},{"timestamp":1153229400,"date":"2006-07-18","index":8103,"close":21.42,"high":21.59,"low":21.19,"open":21.4,"volume":28221272},{"timestamp":1153315800,"date":"2006-07-19","index":8104,"close":22.11,"high":22.19,"low":21.49,"open":21.53,"volume":35432845}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":8105,"close":22.5,"high":22.64,"low":22.3,"open":22.43,"volume":35286128},{"timestamp":1153488600,"date":"2006-07-21","index":8106,"close":22.61,"high":22.81,"low":22.48,"open":22.58,"volume":39130909},{"timestamp":1153747800,"date":"2006-07-24","index":8107,"close":23.52,"high":23.66,"low":22.59,"open":22.78,"volume":49980680},{"timestamp":1153834200,"date":"2006-07-25","index":8108,"close":23.68,"high":23.84,"low":23.43,"open":23.43,"volume":31393179},{"timestamp":1153920600,"date":"2006-07-26","index":8109,"close":23.82,"high":23.97,"low":23.61,"open":23.62,"volume":29971439},{"timestamp":1154007000,"date":"2006-07-27","index":8110,"close":24.34,"high":24.35,"low":23.84,"open":23.91,"volume":37877071},{"timestamp":1154093400,"date":"2006-07-28","index":8111,"close":24.77,"high":24.95,"low":24.35,"open":24.38,"volume":49493732},{"timestamp":1154352600,"date":"2006-07-31","index":8112,"close":24.66,"high":25.29,"low":24.58,"open":25.09,"volume":54710294},{"timestamp":1154439000,"date":"2006-08-01","index":8113,"close":24.66,"high":24.94,"low":24.62,"open":24.71,"volume":35173772},{"timestamp":1154525400,"date":"2006-08-02","index":8114,"close":24.3,"high":25.1,"low":24.02,"open":24.87,"volume":64150972},{"timestamp":1154611800,"date":"2006-08-03","index":8115,"close":24.2,"high":24.39,"low":24.12,"open":24.27,"volume":29934443}]},{"date":"2006-04-19","estimated":0.53,"reported":0.61,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":8030,"close":23.83,"high":23.99,"low":23.75,"open":23.8,"volume":21507186},{"timestamp":1144157400,"date":"2006-04-04","index":8031,"close":23.81,"high":23.95,"low":23.73,"open":23.94,"volume":22953380},{"timestamp":1144243800,"date":"2006-04-05","index":8032,"close":23.88,"high":24.04,"low":23.75,"open":23.76,"volume":18136810},{"timestamp":1144330200,"date":"2006-04-06","index":8033,"close":23.8,"high":23.82,"low":23.63,"open":23.74,"volume":25959282},{"timestamp":1144416600,"date":"2006-04-07","index":8034,"close":23.43,"high":23.84,"low":23.39,"open":23.81,"volume":22025754},{"timestamp":1144675800,"date":"2006-04-10","index":8035,"close":23.39,"high":23.54,"low":23.25,"open":23.43,"volume":19274709},{"timestamp":1144762200,"date":"2006-04-11","index":8036,"close":23.1,"high":23.49,"low":22.94,"open":23.39,"volume":24888313},{"timestamp":1144848600,"date":"2006-04-12","index":8037,"close":23.17,"high":23.27,"low":23.05,"open":23.07,"volume":18737063},{"timestamp":1144935000,"date":"2006-04-13","index":8038,"close":23.24,"high":23.35,"low":23.01,"open":23.01,"volume":19294524},{"timestamp":1145280600,"date":"2006-04-17","index":8039,"close":23.19,"high":23.29,"low":23.09,"open":23.17,"volume":18181711},{"timestamp":1145367000,"date":"2006-04-18","index":8040,"close":23.65,"high":23.65,"low":23.17,"open":23.17,"volume":27008539}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":8041,"close":23.55,"high":23.79,"low":23.36,"open":23.79,"volume":34629381},{"timestamp":1145539800,"date":"2006-04-20","index":8042,"close":23.67,"high":23.71,"low":23.44,"open":23.46,"volume":26304994},{"timestamp":1145626200,"date":"2006-04-21","index":8043,"close":23.6,"high":23.79,"low":23.48,"open":23.63,"volume":26312161},{"timestamp":1145885400,"date":"2006-04-24","index":8044,"close":23.52,"high":23.57,"low":23.28,"open":23.45,"volume":24034573},{"timestamp":1145971800,"date":"2006-04-25","index":8045,"close":23.45,"high":23.61,"low":23.42,"open":23.43,"volume":31080879},{"timestamp":1146058200,"date":"2006-04-26","index":8046,"close":23.69,"high":23.77,"low":23.39,"open":23.39,"volume":32581670},{"timestamp":1146144600,"date":"2006-04-27","index":8047,"close":23.59,"high":23.94,"low":23.59,"open":23.69,"volume":25143275},{"timestamp":1146231000,"date":"2006-04-28","index":8048,"close":24.03,"high":24.14,"low":23.59,"open":23.62,"volume":28966133},{"timestamp":1146490200,"date":"2006-05-01","index":8049,"close":23.83,"high":24.28,"low":23.71,"open":24.19,"volume":27906547},{"timestamp":1146576600,"date":"2006-05-02","index":8050,"close":23.89,"high":24.09,"low":23.73,"open":23.77,"volume":24290168},{"timestamp":1146663000,"date":"2006-05-03","index":8051,"close":23.88,"high":24.29,"low":23.82,"open":23.98,"volume":26349262}]},{"date":"2006-01-19","estimated":0.42,"reported":0.51,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":7968,"close":22.56,"high":22.69,"low":22.39,"open":22.44,"volume":40104489},{"timestamp":1136385000,"date":"2006-01-04","index":7969,"close":23.29,"high":23.31,"low":22.72,"open":22.74,"volume":46345961},{"timestamp":1136471400,"date":"2006-01-05","index":7970,"close":23.32,"high":23.48,"low":23.19,"open":23.29,"volume":44900716},{"timestamp":1136557800,"date":"2006-01-06","index":7971,"close":23.58,"high":23.67,"low":23.37,"open":23.43,"volume":30064191},{"timestamp":1136817000,"date":"2006-01-09","index":7972,"close":23.58,"high":23.71,"low":23.26,"open":23.7,"volume":29596215},{"timestamp":1136903400,"date":"2006-01-10","index":7973,"close":23.19,"high":23.47,"low":23.07,"open":23.46,"volume":30171172},{"timestamp":1136989800,"date":"2006-01-11","index":7974,"close":23.48,"high":23.56,"low":23.29,"open":23.34,"volume":29954680},{"timestamp":1137076200,"date":"2006-01-12","index":7975,"close":23.32,"high":23.58,"low":23.22,"open":23.5,"volume":28479396},{"timestamp":1137162600,"date":"2006-01-13","index":7976,"close":23.41,"high":23.52,"low":23.19,"open":23.43,"volume":22103434},{"timestamp":1137508200,"date":"2006-01-17","index":7977,"close":23.04,"high":23.27,"low":22.84,"open":23.25,"volume":33888840},{"timestamp":1137594600,"date":"2006-01-18","index":7978,"close":22.77,"high":22.99,"low":22.63,"open":22.95,"volume":35290555}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":7979,"close":23.69,"high":23.83,"low":23.37,"open":23.63,"volume":60725999},{"timestamp":1137767400,"date":"2006-01-20","index":7980,"close":23.44,"high":23.79,"low":23.36,"open":23.69,"volume":54431933},{"timestamp":1138026600,"date":"2006-01-23","index":7981,"close":23.61,"high":23.71,"low":23.48,"open":23.53,"volume":30375331},{"timestamp":1138113000,"date":"2006-01-24","index":7982,"close":23.33,"high":23.75,"low":23.24,"open":23.72,"volume":30770687},{"timestamp":1138199400,"date":"2006-01-25","index":7983,"close":23.56,"high":23.6,"low":23.05,"open":23.45,"volume":27793137},{"timestamp":1138285800,"date":"2006-01-26","index":7984,"close":23.77,"high":24.04,"low":23.52,"open":23.67,"volume":43476973},{"timestamp":1138372200,"date":"2006-01-27","index":7985,"close":24.66,"high":24.74,"low":24.05,"open":24.15,"volume":64305699},{"timestamp":1138631400,"date":"2006-01-30","index":7986,"close":24.61,"high":24.99,"low":24.44,"open":24.81,"volume":34604085},{"timestamp":1138717800,"date":"2006-01-31","index":7987,"close":24.36,"high":24.73,"low":24.2,"open":24.69,"volume":33058288},{"timestamp":1138804200,"date":"2006-02-01","index":7988,"close":24.72,"high":24.78,"low":24.36,"open":24.43,"volume":29909569},{"timestamp":1138890600,"date":"2006-02-02","index":7989,"close":24.46,"high":24.79,"low":24.24,"open":24.76,"volume":26013669}]},{"date":"2005-10-20","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":7907,"close":23.53,"high":24.15,"low":23.51,"open":24.1,"volume":25005307},{"timestamp":1128605400,"date":"2005-10-06","index":7908,"close":23.39,"high":23.66,"low":23.11,"open":23.62,"volume":28346698},{"timestamp":1128691800,"date":"2005-10-07","index":7909,"close":23.14,"high":23.53,"low":23.14,"open":23.42,"volume":24179287},{"timestamp":1128951000,"date":"2005-10-10","index":7910,"close":23.2,"high":23.34,"low":23.02,"open":23.11,"volume":28176687},{"timestamp":1129037400,"date":"2005-10-11","index":7911,"close":23.06,"high":23.26,"low":22.8,"open":23.2,"volume":31760393},{"timestamp":1129123800,"date":"2005-10-12","index":7912,"close":23.57,"high":24.17,"low":23.43,"open":24.17,"volume":53236064},{"timestamp":1129210200,"date":"2005-10-13","index":7913,"close":23.24,"high":23.59,"low":23.15,"open":23.54,"volume":25043883},{"timestamp":1129296600,"date":"2005-10-14","index":7914,"close":23.07,"high":23.42,"low":22.91,"open":23.19,"volume":24126692},{"timestamp":1129555800,"date":"2005-10-17","index":7915,"close":22.88,"high":23.15,"low":22.75,"open":23.11,"volume":31063910},{"timestamp":1129642200,"date":"2005-10-18","index":7916,"close":22.89,"high":23.05,"low":22.83,"open":22.9,"volume":18684996},{"timestamp":1129728600,"date":"2005-10-19","index":7917,"close":22.74,"high":22.89,"low":22.37,"open":22.85,"volume":31160245}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":7918,"close":20.78,"high":21.42,"low":20.77,"open":21.21,"volume":123346880},{"timestamp":1129901400,"date":"2005-10-21","index":7919,"close":20.16,"high":20.96,"low":19.65,"open":20.87,"volume":105285957},{"timestamp":1130160600,"date":"2005-10-24","index":7920,"close":20.01,"high":20.22,"low":19.86,"open":20.22,"volume":56364020},{"timestamp":1130247000,"date":"2005-10-25","index":7921,"close":20.11,"high":20.23,"low":19.97,"open":20.14,"volume":43636338},{"timestamp":1130333400,"date":"2005-10-26","index":7922,"close":19.98,"high":20.21,"low":19.96,"open":20.21,"volume":49012792},{"timestamp":1130419800,"date":"2005-10-27","index":7923,"close":20.02,"high":20.15,"low":19.94,"open":19.99,"volume":31851142},{"timestamp":1130506200,"date":"2005-10-28","index":7924,"close":20.4,"high":20.43,"low":20.03,"open":20.08,"volume":39673825},{"timestamp":1130769000,"date":"2005-10-31","index":7925,"close":20.63,"high":20.81,"low":20.45,"open":20.68,"volume":49073081},{"timestamp":1130855400,"date":"2005-11-01","index":7926,"close":20.45,"high":20.72,"low":20.32,"open":20.64,"volume":36262132},{"timestamp":1130941800,"date":"2005-11-02","index":7927,"close":20.49,"high":20.57,"low":20.38,"open":20.41,"volume":36117418},{"timestamp":1131028200,"date":"2005-11-03","index":7928,"close":20.75,"high":21.11,"low":20.52,"open":20.59,"volume":62207291}]},{"date":"2005-07-20","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":7842,"close":25.66,"high":25.78,"low":25.61,"open":25.64,"volume":27637777},{"timestamp":1120656600,"date":"2005-07-06","index":7843,"close":25.4,"high":25.69,"low":25.35,"open":25.68,"volume":30297335},{"timestamp":1120743000,"date":"2005-07-07","index":7844,"close":25.38,"high":25.42,"low":24.95,"open":25.05,"volume":33806839},{"timestamp":1120829400,"date":"2005-07-08","index":7845,"close":25.75,"high":25.87,"low":25.1,"open":25.43,"volume":29385836},{"timestamp":1121088600,"date":"2005-07-11","index":7846,"close":25.73,"high":25.83,"low":25.53,"open":25.83,"volume":25168361},{"timestamp":1121175000,"date":"2005-07-12","index":7847,"close":25.68,"high":25.73,"low":25.57,"open":25.7,"volume":21961987},{"timestamp":1121261400,"date":"2005-07-13","index":7848,"close":25.83,"high":25.83,"low":25.49,"open":25.62,"volume":25069285},{"timestamp":1121347800,"date":"2005-07-14","index":7849,"close":26.19,"high":26.25,"low":25.91,"open":25.96,"volume":24397676},{"timestamp":1121434200,"date":"2005-07-15","index":7850,"close":26.16,"high":26.2,"low":26.04,"open":26.14,"volume":17186102},{"timestamp":1121693400,"date":"2005-07-18","index":7851,"close":25.85,"high":26.02,"low":25.63,"open":26.01,"volume":17690020},{"timestamp":1121779800,"date":"2005-07-19","index":7852,"close":25.98,"high":26.06,"low":25.77,"open":25.85,"volume":28212840}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":7853,"close":25.67,"high":26.39,"low":25.62,"open":26.19,"volume":47179570},{"timestamp":1121952600,"date":"2005-07-21","index":7854,"close":25.23,"high":25.92,"low":25.18,"open":25.81,"volume":40155714},{"timestamp":1122039000,"date":"2005-07-22","index":7855,"close":25.14,"high":25.51,"low":25.12,"open":25.38,"volume":33783757},{"timestamp":1122298200,"date":"2005-07-25","index":7856,"close":25.07,"high":25.26,"low":25.03,"open":25.14,"volume":23088397},{"timestamp":1122384600,"date":"2005-07-26","index":7857,"close":24.9,"high":25.24,"low":24.86,"open":25.23,"volume":25344062},{"timestamp":1122471000,"date":"2005-07-27","index":7858,"close":25.33,"high":25.41,"low":24.91,"open":25.05,"volume":22556865},{"timestamp":1122557400,"date":"2005-07-28","index":7859,"close":25.4,"high":25.47,"low":25.31,"open":25.33,"volume":23338090},{"timestamp":1122643800,"date":"2005-07-29","index":7860,"close":25.14,"high":25.58,"low":25.09,"open":25.41,"volume":19733831},{"timestamp":1122903000,"date":"2005-08-01","index":7861,"close":25.28,"high":25.6,"low":25.21,"open":25.6,"volume":18937745},{"timestamp":1122989400,"date":"2005-08-02","index":7862,"close":25.56,"high":25.58,"low":25.33,"open":25.51,"volume":18988021},{"timestamp":1123075800,"date":"2005-08-03","index":7863,"close":25.55,"high":25.56,"low":25.29,"open":25.51,"volume":23121387}]},{"date":"2005-04-19","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7778,"close":24.6,"high":24.81,"low":24.48,"open":24.81,"volume":24929208},{"timestamp":1112707800,"date":"2005-04-05","index":7779,"close":25.52,"high":25.66,"low":25.25,"open":25.35,"volume":56545414},{"timestamp":1112794200,"date":"2005-04-06","index":7780,"close":25.48,"high":25.77,"low":25.43,"open":25.7,"volume":40128310},{"timestamp":1112880600,"date":"2005-04-07","index":7781,"close":25.52,"high":25.53,"low":24.44,"open":24.72,"volume":67943686},{"timestamp":1112967000,"date":"2005-04-08","index":7782,"close":25.24,"high":25.51,"low":25.13,"open":25.16,"volume":23149318},{"timestamp":1113226200,"date":"2005-04-11","index":7783,"close":25.1,"high":25.39,"low":24.93,"open":25.25,"volume":19547589},{"timestamp":1113312600,"date":"2005-04-12","index":7784,"close":25.5,"high":25.52,"low":24.99,"open":25.05,"volume":21962303},{"timestamp":1113399000,"date":"2005-04-13","index":7785,"close":25.88,"high":26.01,"low":25.38,"open":25.52,"volume":39350458},{"timestamp":1113485400,"date":"2005-04-14","index":7786,"close":26.04,"high":26.3,"low":25.85,"open":26.07,"volume":49426276},{"timestamp":1113571800,"date":"2005-04-15","index":7787,"close":26.29,"high":26.78,"low":26.21,"open":26.57,"volume":65333771},{"timestamp":1113831000,"date":"2005-04-18","index":7788,"close":26.19,"high":26.33,"low":25.79,"open":26.16,"volume":32390052}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7789,"close":26.02,"high":26.42,"low":25.82,"open":26.22,"volume":24163688},{"timestamp":1114003800,"date":"2005-04-20","index":7790,"close":25.39,"high":26.01,"low":25.18,"open":25.81,"volume":33028566},{"timestamp":1114090200,"date":"2005-04-21","index":7791,"close":25.85,"high":25.85,"low":25.47,"open":25.62,"volume":21528793},{"timestamp":1114176600,"date":"2005-04-22","index":7792,"close":25.83,"high":25.9,"low":25.61,"open":25.84,"volume":20286970},{"timestamp":1114435800,"date":"2005-04-25","index":7793,"close":25.65,"high":25.81,"low":25.51,"open":25.78,"volume":25456103},{"timestamp":1114522200,"date":"2005-04-26","index":7794,"close":25.53,"high":25.71,"low":25.44,"open":25.57,"volume":22867900},{"timestamp":1114608600,"date":"2005-04-27","index":7795,"close":25.54,"high":25.61,"low":25.35,"open":25.48,"volume":17351580},{"timestamp":1114695000,"date":"2005-04-28","index":7796,"close":25.32,"high":25.67,"low":25.23,"open":25.48,"volume":23158066},{"timestamp":1114781400,"date":"2005-04-29","index":7797,"close":25.78,"high":25.83,"low":25.35,"open":25.41,"volume":22457367},{"timestamp":1115040600,"date":"2005-05-02","index":7798,"close":26.01,"high":26.04,"low":25.81,"open":25.85,"volume":18751609},{"timestamp":1115127000,"date":"2005-05-03","index":7799,"close":26.09,"high":26.22,"low":25.86,"open":26.04,"volume":22917544}]},{"date":"2005-01-19","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":7716,"close":25.09,"high":25.95,"low":25.09,"open":25.91,"volume":48649056},{"timestamp":1104849000,"date":"2005-01-04","index":7717,"close":25.09,"high":25.24,"low":24.7,"open":25.06,"volume":43660264},{"timestamp":1104935400,"date":"2005-01-05","index":7718,"close":24.92,"high":25.16,"low":24.81,"open":25.12,"volume":28956331},{"timestamp":1105021800,"date":"2005-01-06","index":7719,"close":24.94,"high":25.16,"low":24.93,"open":25.05,"volume":22101010},{"timestamp":1105108200,"date":"2005-01-07","index":7720,"close":24.95,"high":25.24,"low":24.92,"open":25.18,"volume":23528020},{"timestamp":1105367400,"date":"2005-01-10","index":7721,"close":25.09,"high":25.15,"low":24.91,"open":24.98,"volume":20969435},{"timestamp":1105453800,"date":"2005-01-11","index":7722,"close":24.81,"high":25.09,"low":24.67,"open":24.91,"volume":22517340},{"timestamp":1105540200,"date":"2005-01-12","index":7723,"close":24.7,"high":24.91,"low":24.59,"open":24.84,"volume":28247305},{"timestamp":1105626600,"date":"2005-01-13","index":7724,"close":24.03,"high":24.55,"low":23.97,"open":24.53,"volume":34504271},{"timestamp":1105713000,"date":"2005-01-14","index":7725,"close":23.96,"high":24.2,"low":23.95,"open":24.04,"volume":27291538},{"timestamp":1106058600,"date":"2005-01-18","index":7726,"close":24,"high":24.04,"low":23.82,"open":23.97,"volume":35829571}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":7727,"close":23.61,"high":24.4,"low":23.55,"open":24.19,"volume":46158454},{"timestamp":1106231400,"date":"2005-01-20","index":7728,"close":23.7,"high":23.71,"low":23.49,"open":23.61,"volume":35543620},{"timestamp":1106317800,"date":"2005-01-21","index":7729,"close":23.23,"high":23.78,"low":23.23,"open":23.72,"volume":48779752},{"timestamp":1106577000,"date":"2005-01-24","index":7730,"close":23.02,"high":23.47,"low":23.02,"open":23.47,"volume":31275237},{"timestamp":1106663400,"date":"2005-01-25","index":7731,"close":23.33,"high":23.45,"low":23.06,"open":23.16,"volume":33949656},{"timestamp":1106749800,"date":"2005-01-26","index":7732,"close":23.33,"high":23.56,"low":23.32,"open":23.46,"volume":29249343},{"timestamp":1106836200,"date":"2005-01-27","index":7733,"close":23.42,"high":23.45,"low":23.29,"open":23.39,"volume":27726313},{"timestamp":1106922600,"date":"2005-01-28","index":7734,"close":23.1,"high":23.44,"low":22.93,"open":23.39,"volume":30214175},{"timestamp":1107181800,"date":"2005-01-31","index":7735,"close":22.92,"high":23.42,"low":22.76,"open":23.36,"volume":45707448},{"timestamp":1107268200,"date":"2005-02-01","index":7736,"close":22.64,"high":22.92,"low":22.58,"open":22.89,"volume":52042515},{"timestamp":1107354600,"date":"2005-02-02","index":7737,"close":22.84,"high":22.97,"low":22.69,"open":22.82,"volume":35815236}]},{"date":"2004-10-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1096983000,"date":"2004-10-05","index":7654,"close":29.69,"high":29.89,"low":29.59,"open":29.78,"volume":16391386},{"timestamp":1097069400,"date":"2004-10-06","index":7655,"close":29.58,"high":29.86,"low":29.35,"open":29.84,"volume":16332889},{"timestamp":1097155800,"date":"2004-10-07","index":7656,"close":28.45,"high":28.57,"low":27.13,"open":28.54,"volume":89311744},{"timestamp":1097242200,"date":"2004-10-08","index":7657,"close":28.27,"high":28.75,"low":28.12,"open":28.19,"volume":33893373},{"timestamp":1097501400,"date":"2004-10-11","index":7658,"close":28.76,"high":28.86,"low":28.24,"open":28.24,"volume":20152585},{"timestamp":1097587800,"date":"2004-10-12","index":7659,"close":28.33,"high":28.76,"low":28.14,"open":28.46,"volume":24986019},{"timestamp":1097674200,"date":"2004-10-13","index":7660,"close":28.04,"high":28.42,"low":27.82,"open":28.34,"volume":30848472},{"timestamp":1097760600,"date":"2004-10-14","index":7661,"close":27.59,"high":28.14,"low":27.42,"open":28.04,"volume":28279452},{"timestamp":1097847000,"date":"2004-10-15","index":7662,"close":27.04,"high":27.56,"low":26.26,"open":27.51,"volume":71070693},{"timestamp":1098106200,"date":"2004-10-18","index":7663,"close":27.51,"high":27.6,"low":26.77,"open":26.77,"volume":25669221},{"timestamp":1098192600,"date":"2004-10-19","index":7664,"close":27.51,"high":27.97,"low":27.51,"open":27.61,"volume":22082881}],"post":[{"timestamp":1098279000,"date":"2004-10-20","index":7665,"close":26.85,"high":27.36,"low":26.79,"open":26.89,"volume":28943367},{"timestamp":1098365400,"date":"2004-10-21","index":7666,"close":26.98,"high":27.13,"low":26.76,"open":26.99,"volume":23198329},{"timestamp":1098451800,"date":"2004-10-22","index":7667,"close":26.32,"high":27.04,"low":26.28,"open":26.95,"volume":31533677},{"timestamp":1098711000,"date":"2004-10-25","index":7668,"close":26.36,"high":26.47,"low":25.85,"open":26.33,"volume":25666481},{"timestamp":1098797400,"date":"2004-10-26","index":7669,"close":26.88,"high":26.9,"low":26.28,"open":26.37,"volume":26173560},{"timestamp":1098883800,"date":"2004-10-27","index":7670,"close":27.55,"high":27.55,"low":26.79,"open":26.82,"volume":24242105},{"timestamp":1098970200,"date":"2004-10-28","index":7671,"close":27.24,"high":27.61,"low":27.1,"open":27.55,"volume":26267577},{"timestamp":1099056600,"date":"2004-10-29","index":7672,"close":27.47,"high":27.48,"low":27.09,"open":27.28,"volume":22551279},{"timestamp":1099319400,"date":"2004-11-01","index":7673,"close":27.32,"high":27.47,"low":27.02,"open":27.47,"volume":29094616},{"timestamp":1099405800,"date":"2004-11-02","index":7674,"close":27.23,"high":27.82,"low":26.87,"open":27.42,"volume":30176231},{"timestamp":1099492200,"date":"2004-11-03","index":7675,"close":27.94,"high":28.94,"low":27.8,"open":28.84,"volume":51109725}]},{"date":"2004-07-21","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1089120600,"date":"2004-07-06","index":7590,"close":32.13,"high":32.3,"low":32.09,"open":32.16,"volume":12020448},{"timestamp":1089207000,"date":"2004-07-07","index":7591,"close":31.99,"high":32.2,"low":31.93,"open":31.99,"volume":14271055},{"timestamp":1089293400,"date":"2004-07-08","index":7592,"close":32.2,"high":32.57,"low":31.94,"open":31.99,"volume":16647614},{"timestamp":1089379800,"date":"2004-07-09","index":7593,"close":32.26,"high":32.57,"low":32.2,"open":32.26,"volume":12576539},{"timestamp":1089639000,"date":"2004-07-12","index":7594,"close":31.9,"high":32.25,"low":31.81,"open":32.19,"volume":15342129},{"timestamp":1089725400,"date":"2004-07-13","index":7595,"close":32.41,"high":32.5,"low":32.07,"open":32.07,"volume":13626955},{"timestamp":1089811800,"date":"2004-07-14","index":7596,"close":32.27,"high":32.69,"low":32.14,"open":32.26,"volume":12538911},{"timestamp":1089898200,"date":"2004-07-15","index":7597,"close":30.91,"high":32.45,"low":30.91,"open":32.29,"volume":30441523},{"timestamp":1089984600,"date":"2004-07-16","index":7598,"close":30.72,"high":31.21,"low":30.02,"open":30.93,"volume":41923061},{"timestamp":1090243800,"date":"2004-07-19","index":7599,"close":30.46,"high":30.87,"low":30.36,"open":30.84,"volume":16177003},{"timestamp":1090330200,"date":"2004-07-20","index":7600,"close":30.67,"high":30.93,"low":30.42,"open":30.46,"volume":18199418}],"post":[{"timestamp":1090416600,"date":"2004-07-21","index":7601,"close":30.36,"high":31.14,"low":30.36,"open":30.97,"volume":18808735},{"timestamp":1090503000,"date":"2004-07-22","index":7602,"close":30.84,"high":31.03,"low":30.27,"open":30.36,"volume":18366582},{"timestamp":1090589400,"date":"2004-07-23","index":7603,"close":30.65,"high":30.88,"low":30.46,"open":30.82,"volume":13103117},{"timestamp":1090848600,"date":"2004-07-26","index":7604,"close":30.11,"high":30.6,"low":29.6,"open":30.6,"volume":23350105},{"timestamp":1090935000,"date":"2004-07-27","index":7605,"close":30.46,"high":30.65,"low":29.93,"open":30.11,"volume":17714262},{"timestamp":1091021400,"date":"2004-07-28","index":7606,"close":30,"high":30.3,"low":29.66,"open":30.15,"volume":24834559},{"timestamp":1091107800,"date":"2004-07-29","index":7607,"close":30.29,"high":30.5,"low":30.03,"open":30.18,"volume":13519658},{"timestamp":1091194200,"date":"2004-07-30","index":7608,"close":30.32,"high":30.48,"low":29.99,"open":30.2,"volume":14915786},{"timestamp":1091453400,"date":"2004-08-02","index":7609,"close":30.55,"high":30.67,"low":30.13,"open":30.14,"volume":11946985},{"timestamp":1091539800,"date":"2004-08-03","index":7610,"close":30.79,"high":30.97,"low":30.32,"open":30.36,"volume":18049961},{"timestamp":1091626200,"date":"2004-08-04","index":7611,"close":30.74,"high":30.9,"low":30.51,"open":30.73,"volume":13049258}]},{"date":"2004-04-20","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7527,"close":34.16,"high":34.37,"low":33.92,"open":34.25,"volume":21002109},{"timestamp":1081171800,"date":"2004-04-05","index":7528,"close":34.28,"high":34.34,"low":33.83,"open":34.27,"volume":14658189},{"timestamp":1081258200,"date":"2004-04-06","index":7529,"close":33.97,"high":34.19,"low":33.85,"open":33.92,"volume":14220568},{"timestamp":1081344600,"date":"2004-04-07","index":7530,"close":33.84,"high":34.47,"low":33.61,"open":33.94,"volume":21752979},{"timestamp":1081431000,"date":"2004-04-08","index":7531,"close":33.78,"high":34.15,"low":33.53,"open":34.15,"volume":15716089},{"timestamp":1081776600,"date":"2004-04-12","index":7532,"close":33.84,"high":33.85,"low":33.35,"open":33.78,"volume":12483365},{"timestamp":1081863000,"date":"2004-04-13","index":7533,"close":33.58,"high":34.05,"low":33.45,"open":34.04,"volume":22015847},{"timestamp":1081949400,"date":"2004-04-14","index":7534,"close":33.98,"high":34.03,"low":33.54,"open":33.59,"volume":16797598},{"timestamp":1082035800,"date":"2004-04-15","index":7535,"close":35.43,"high":35.51,"low":34.06,"open":34.07,"volume":40306963},{"timestamp":1082122200,"date":"2004-04-16","index":7536,"close":35.69,"high":35.96,"low":35.15,"open":35.47,"volume":28336895},{"timestamp":1082381400,"date":"2004-04-19","index":7537,"close":35.65,"high":35.83,"low":35.3,"open":35.77,"volume":18369007}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7538,"close":34.82,"high":35.52,"low":34.49,"open":35.34,"volume":20177776},{"timestamp":1082554200,"date":"2004-04-21","index":7539,"close":35.01,"high":35.34,"low":34.73,"open":34.81,"volume":18746339},{"timestamp":1082640600,"date":"2004-04-22","index":7540,"close":34.67,"high":35.01,"low":34.54,"open":34.91,"volume":22837229},{"timestamp":1082727000,"date":"2004-04-23","index":7541,"close":34.55,"high":34.71,"low":34.27,"open":34.6,"volume":12963041},{"timestamp":1082986200,"date":"2004-04-26","index":7542,"close":34.43,"high":34.77,"low":34.3,"open":34.55,"volume":13136318},{"timestamp":1083072600,"date":"2004-04-27","index":7543,"close":34.57,"high":35.19,"low":34.42,"open":34.76,"volume":15907390},{"timestamp":1083159000,"date":"2004-04-28","index":7544,"close":34.04,"high":34.58,"low":33.72,"open":34.41,"volume":21397254},{"timestamp":1083245400,"date":"2004-04-29","index":7545,"close":33.75,"high":34.15,"low":33.5,"open":34.04,"volume":14573236},{"timestamp":1083331800,"date":"2004-04-30","index":7546,"close":33.93,"high":34.39,"low":33.73,"open":33.73,"volume":17863508},{"timestamp":1083591000,"date":"2004-05-03","index":7547,"close":34.36,"high":34.54,"low":33.93,"open":34.05,"volume":14547940},{"timestamp":1083677400,"date":"2004-05-04","index":7548,"close":34.73,"high":34.91,"low":34.26,"open":34.54,"volume":18864703}]},{"date":"2004-01-22","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":7466,"close":34.61,"high":34.91,"low":34.39,"open":34.91,"volume":24440047},{"timestamp":1073485800,"date":"2004-01-07","index":7467,"close":34.91,"high":34.91,"low":34.3,"open":34.36,"volume":17674631},{"timestamp":1073572200,"date":"2004-01-08","index":7468,"close":34.58,"high":34.93,"low":34.22,"open":34.91,"volume":19021116},{"timestamp":1073658600,"date":"2004-01-09","index":7469,"close":34.21,"high":34.85,"low":34.11,"open":34.28,"volume":16779996},{"timestamp":1073917800,"date":"2004-01-12","index":7470,"close":33.79,"high":34.29,"low":33.7,"open":34.16,"volume":20106209},{"timestamp":1074004200,"date":"2004-01-13","index":7471,"close":33.34,"high":33.88,"low":32.72,"open":33.78,"volume":21907812},{"timestamp":1074090600,"date":"2004-01-14","index":7472,"close":33.35,"high":33.41,"low":32.83,"open":32.97,"volume":23145102},{"timestamp":1074177000,"date":"2004-01-15","index":7473,"close":33.04,"high":33.39,"low":32.87,"open":33.27,"volume":18907706},{"timestamp":1074263400,"date":"2004-01-16","index":7474,"close":33.21,"high":33.21,"low":33,"open":33.11,"volume":18138602},{"timestamp":1074609000,"date":"2004-01-20","index":7475,"close":32.76,"high":33.31,"low":32.74,"open":33.23,"volume":19742369},{"timestamp":1074695400,"date":"2004-01-21","index":7476,"close":33.8,"high":33.82,"low":32.96,"open":33.02,"volume":20758319}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":7477,"close":34.29,"high":34.7,"low":34.1,"open":34.58,"volume":25562451},{"timestamp":1074868200,"date":"2004-01-23","index":7478,"close":34.29,"high":34.61,"low":34.17,"open":34.61,"volume":17836315},{"timestamp":1075127400,"date":"2004-01-26","index":7479,"close":34.95,"high":34.95,"low":34.28,"open":34.3,"volume":19244248},{"timestamp":1075213800,"date":"2004-01-27","index":7480,"close":34.35,"high":34.98,"low":34.3,"open":34.95,"volume":16866530},{"timestamp":1075300200,"date":"2004-01-28","index":7481,"close":34.01,"high":34.54,"low":33.78,"open":34.39,"volume":20128449},{"timestamp":1075386600,"date":"2004-01-29","index":7482,"close":34.83,"high":34.89,"low":33.97,"open":34.11,"volume":19302956},{"timestamp":1075473000,"date":"2004-01-30","index":7483,"close":34.75,"high":34.81,"low":34.33,"open":34.65,"volume":18643363},{"timestamp":1075732200,"date":"2004-02-02","index":7484,"close":35.49,"high":35.68,"low":34.72,"open":35,"volume":33855112},{"timestamp":1075818600,"date":"2004-02-03","index":7485,"close":35.78,"high":35.81,"low":35.18,"open":35.51,"volume":22428171},{"timestamp":1075905000,"date":"2004-02-04","index":7486,"close":36.31,"high":36.48,"low":35.8,"open":35.82,"volume":38091138},{"timestamp":1075991400,"date":"2004-02-05","index":7487,"close":36.43,"high":36.52,"low":36.07,"open":36.48,"volume":25393600}]},{"date":"2003-10-22","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1065533400,"date":"2003-10-07","index":7404,"close":29.08,"high":29.41,"low":28.9,"open":28.95,"volume":18888312},{"timestamp":1065619800,"date":"2003-10-08","index":7405,"close":29.09,"high":29.21,"low":28.92,"open":29.13,"volume":15745390},{"timestamp":1065706200,"date":"2003-10-09","index":7406,"close":29.37,"high":29.43,"low":29.14,"open":29.27,"volume":18617013},{"timestamp":1065792600,"date":"2003-10-10","index":7407,"close":29.17,"high":29.46,"low":29.11,"open":29.19,"volume":13507432},{"timestamp":1066051800,"date":"2003-10-13","index":7408,"close":29.1,"high":29.47,"low":28.98,"open":29.22,"volume":14028845},{"timestamp":1066138200,"date":"2003-10-14","index":7409,"close":29.3,"high":29.35,"low":28.84,"open":28.94,"volume":16540844},{"timestamp":1066224600,"date":"2003-10-15","index":7410,"close":29.03,"high":29.36,"low":28.93,"open":29.3,"volume":20537822},{"timestamp":1066311000,"date":"2003-10-16","index":7411,"close":29.3,"high":29.39,"low":27.99,"open":29.08,"volume":18809789},{"timestamp":1066397400,"date":"2003-10-17","index":7412,"close":28.99,"high":29.32,"low":28.94,"open":29.3,"volume":17776975},{"timestamp":1066656600,"date":"2003-10-20","index":7413,"close":29.41,"high":29.41,"low":28.99,"open":28.99,"volume":13681658},{"timestamp":1066743000,"date":"2003-10-21","index":7414,"close":29.89,"high":30,"low":29.32,"open":29.41,"volume":20098937}],"post":[{"timestamp":1066829400,"date":"2003-10-22","index":7415,"close":29.05,"high":29.6,"low":28.94,"open":29.41,"volume":27097181},{"timestamp":1066915800,"date":"2003-10-23","index":7416,"close":29.42,"high":29.54,"low":28.98,"open":29.03,"volume":20475847},{"timestamp":1067002200,"date":"2003-10-24","index":7417,"close":29.26,"high":29.42,"low":29.01,"open":29.42,"volume":16658997},{"timestamp":1067265000,"date":"2003-10-27","index":7418,"close":29.38,"high":29.72,"low":29.33,"open":29.43,"volume":15447951},{"timestamp":1067351400,"date":"2003-10-28","index":7419,"close":29.89,"high":29.89,"low":29.35,"open":29.39,"volume":19469593},{"timestamp":1067437800,"date":"2003-10-29","index":7420,"close":29.67,"high":29.86,"low":29.47,"open":29.77,"volume":20047502},{"timestamp":1067524200,"date":"2003-10-30","index":7421,"close":29.3,"high":29.72,"low":29.13,"open":29.14,"volume":26169871},{"timestamp":1067610600,"date":"2003-10-31","index":7422,"close":29.98,"high":30,"low":29.41,"open":29.41,"volume":25283879},{"timestamp":1067869800,"date":"2003-11-03","index":7423,"close":29.99,"high":30.27,"low":29.89,"open":30.03,"volume":18380811},{"timestamp":1067956200,"date":"2003-11-04","index":7424,"close":29.84,"high":29.88,"low":29.46,"open":29.51,"volume":16792539},{"timestamp":1068042600,"date":"2003-11-05","index":7425,"close":30.03,"high":30.46,"low":29.43,"open":29.43,"volume":23358326}]},{"date":"2003-07-25","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1057843800,"date":"2003-07-10","index":7342,"close":31.94,"high":32.35,"low":31.64,"open":32.26,"volume":18074730},{"timestamp":1057930200,"date":"2003-07-11","index":7343,"close":32.45,"high":32.96,"low":31.98,"open":32.07,"volume":14873943},{"timestamp":1058189400,"date":"2003-07-14","index":7344,"close":32.11,"high":32.79,"low":31.82,"open":32.7,"volume":17525807},{"timestamp":1058275800,"date":"2003-07-15","index":7345,"close":32.13,"high":32.59,"low":31.94,"open":32.58,"volume":17131084},{"timestamp":1058362200,"date":"2003-07-16","index":7346,"close":31.64,"high":32.07,"low":31.46,"open":32.02,"volume":18287638},{"timestamp":1058448600,"date":"2003-07-17","index":7347,"close":31.08,"high":31.92,"low":30.93,"open":31.86,"volume":17022627},{"timestamp":1058535000,"date":"2003-07-18","index":7348,"close":31.68,"high":31.78,"low":31.09,"open":31.4,"volume":15604681},{"timestamp":1058794200,"date":"2003-07-21","index":7349,"close":30.87,"high":32.16,"low":30.65,"open":32.16,"volume":18551665},{"timestamp":1058880600,"date":"2003-07-22","index":7350,"close":30.77,"high":31.13,"low":30.38,"open":31.11,"volume":19745425},{"timestamp":1058967000,"date":"2003-07-23","index":7351,"close":31.24,"high":31.26,"low":30.64,"open":30.87,"volume":14971332},{"timestamp":1059053400,"date":"2003-07-24","index":7352,"close":30.88,"high":31.74,"low":30.84,"open":31.59,"volume":18391141}],"post":[{"timestamp":1059139800,"date":"2003-07-25","index":7353,"close":31.35,"high":31.39,"low":30.38,"open":30.46,"volume":21194781},{"timestamp":1059399000,"date":"2003-07-28","index":7354,"close":31.1,"high":31.63,"low":30.98,"open":31.49,"volume":16701262},{"timestamp":1059485400,"date":"2003-07-29","index":7355,"close":30.9,"high":31.5,"low":30.59,"open":31.21,"volume":22407724},{"timestamp":1059571800,"date":"2003-07-30","index":7356,"close":31.68,"high":31.68,"low":31.02,"open":31.02,"volume":17859081},{"timestamp":1059658200,"date":"2003-07-31","index":7357,"close":31.65,"high":32.21,"low":31.05,"open":31.78,"volume":24435304},{"timestamp":1059744600,"date":"2003-08-01","index":7358,"close":31.01,"high":31.43,"low":30.83,"open":31.43,"volume":18912344},{"timestamp":1060003800,"date":"2003-08-04","index":7359,"close":31.38,"high":31.6,"low":30.74,"open":31.01,"volume":14876894},{"timestamp":1060090200,"date":"2003-08-05","index":7360,"close":30.83,"high":31.59,"low":30.83,"open":31.45,"volume":16607246},{"timestamp":1060176600,"date":"2003-08-06","index":7361,"close":30.79,"high":31.21,"low":30.62,"open":30.66,"volume":15571480},{"timestamp":1060263000,"date":"2003-08-07","index":7362,"close":31.25,"high":31.29,"low":30.61,"open":30.63,"volume":14982610},{"timestamp":1060349400,"date":"2003-08-08","index":7363,"close":31.28,"high":31.5,"low":30.98,"open":31.28,"volume":10257844}]},{"date":"2003-04-22","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":7276,"close":31.12,"high":31.39,"low":30.74,"open":30.93,"volume":21512245},{"timestamp":1049722200,"date":"2003-04-07","index":7277,"close":30.83,"high":32.01,"low":30.7,"open":31.69,"volume":18761200},{"timestamp":1049808600,"date":"2003-04-08","index":7278,"close":30.68,"high":31.03,"low":30.46,"open":30.83,"volume":13818889},{"timestamp":1049895000,"date":"2003-04-09","index":7279,"close":30.08,"high":31.62,"low":30.08,"open":31.62,"volume":16137056},{"timestamp":1049981400,"date":"2003-04-10","index":7280,"close":30.11,"high":30.21,"low":29.7,"open":29.98,"volume":15887364},{"timestamp":1050067800,"date":"2003-04-11","index":7281,"close":29.9,"high":30.6,"low":29.73,"open":30.32,"volume":15109617},{"timestamp":1050327000,"date":"2003-04-14","index":7282,"close":30.47,"high":30.48,"low":29.9,"open":29.93,"volume":16122406},{"timestamp":1050413400,"date":"2003-04-15","index":7283,"close":30.56,"high":30.97,"low":30.47,"open":30.47,"volume":25794964},{"timestamp":1050499800,"date":"2003-04-16","index":7284,"close":29.75,"high":30.83,"low":29.65,"open":30.69,"volume":24839091},{"timestamp":1050586200,"date":"2003-04-17","index":7285,"close":29.75,"high":30.18,"low":27.77,"open":30.18,"volume":22982786},{"timestamp":1050931800,"date":"2003-04-21","index":7286,"close":29.98,"high":30.31,"low":29.7,"open":29.98,"volume":14146472}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":7287,"close":30.19,"high":30.43,"low":29.58,"open":29.98,"volume":26880794},{"timestamp":1051104600,"date":"2003-04-23","index":7288,"close":29.55,"high":30.31,"low":29.49,"open":30.17,"volume":30245795},{"timestamp":1051191000,"date":"2003-04-24","index":7289,"close":29.4,"high":29.62,"low":29.03,"open":29.41,"volume":31188282},{"timestamp":1051277400,"date":"2003-04-25","index":7290,"close":28.81,"high":29.7,"low":28.75,"open":29.65,"volume":26841796},{"timestamp":1051536600,"date":"2003-04-28","index":7291,"close":29.13,"high":29.54,"low":28.87,"open":28.97,"volume":25794753},{"timestamp":1051623000,"date":"2003-04-29","index":7292,"close":29.22,"high":29.59,"low":29.18,"open":29.32,"volume":24273304},{"timestamp":1051709400,"date":"2003-04-30","index":7293,"close":29.17,"high":29.5,"low":28.83,"open":29.23,"volume":41642591},{"timestamp":1051795800,"date":"2003-05-01","index":7294,"close":29.4,"high":29.51,"low":28.84,"open":29.28,"volume":22607984},{"timestamp":1051882200,"date":"2003-05-02","index":7295,"close":29.93,"high":30.05,"low":29.17,"open":29.17,"volume":26468470},{"timestamp":1052141400,"date":"2003-05-05","index":7296,"close":30.28,"high":30.46,"low":30.13,"open":30.25,"volume":24045007},{"timestamp":1052227800,"date":"2003-05-06","index":7297,"close":30.4,"high":30.68,"low":30.27,"open":30.5,"volume":23833997}]},{"date":"2003-01-22","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1041863400,"date":"2003-01-06","index":7214,"close":30.36,"high":30.45,"low":30.08,"open":30.25,"volume":14453397},{"timestamp":1041949800,"date":"2003-01-07","index":7215,"close":30.01,"high":30.48,"low":29.91,"open":30.36,"volume":14510102},{"timestamp":1042036200,"date":"2003-01-08","index":7216,"close":29.32,"high":29.98,"low":29.18,"open":29.93,"volume":18599411},{"timestamp":1042122600,"date":"2003-01-09","index":7217,"close":29.54,"high":29.65,"low":29.21,"open":29.32,"volume":18859854},{"timestamp":1042209000,"date":"2003-01-10","index":7218,"close":29.22,"high":29.54,"low":29.09,"open":29.53,"volume":15325476},{"timestamp":1042468200,"date":"2003-01-13","index":7219,"close":29.32,"high":29.52,"low":29.08,"open":29.35,"volume":16147069},{"timestamp":1042554600,"date":"2003-01-14","index":7220,"close":29.43,"high":29.51,"low":29.04,"open":29.17,"volume":15337808},{"timestamp":1042641000,"date":"2003-01-15","index":7221,"close":28.89,"high":29.35,"low":28.79,"open":29.24,"volume":14659454},{"timestamp":1042727400,"date":"2003-01-16","index":7222,"close":28.42,"high":29.18,"low":27.52,"open":29.05,"volume":30545974},{"timestamp":1042813800,"date":"2003-01-17","index":7223,"close":28.5,"high":28.57,"low":28.15,"open":28.37,"volume":19687666},{"timestamp":1043159400,"date":"2003-01-21","index":7224,"close":28.94,"high":29.18,"low":28.73,"open":29.01,"volume":21251486}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7225,"close":29.14,"high":29.5,"low":28.85,"open":28.94,"volume":22880970},{"timestamp":1043332200,"date":"2003-01-23","index":7226,"close":29.42,"high":29.97,"low":29.17,"open":29.41,"volume":21774375},{"timestamp":1043418600,"date":"2003-01-24","index":7227,"close":28.7,"high":29.42,"low":28.54,"open":29.41,"volume":23477534},{"timestamp":1043677800,"date":"2003-01-27","index":7228,"close":28.28,"high":28.65,"low":28.08,"open":28.46,"volume":24020765},{"timestamp":1043764200,"date":"2003-01-28","index":7229,"close":28.46,"high":28.66,"low":28.06,"open":28.56,"volume":20420407},{"timestamp":1043850600,"date":"2003-01-29","index":7230,"close":28.98,"high":29.22,"low":28.26,"open":28.47,"volume":21299337},{"timestamp":1043937000,"date":"2003-01-30","index":7231,"close":28.19,"high":29.03,"low":28.18,"open":28.94,"volume":17033694},{"timestamp":1044023400,"date":"2003-01-31","index":7232,"close":28.8,"high":28.85,"low":28.04,"open":28.04,"volume":21455329},{"timestamp":1044282600,"date":"2003-02-03","index":7233,"close":28.87,"high":29.6,"low":28.65,"open":29.6,"volume":15874610},{"timestamp":1044369000,"date":"2003-02-04","index":7234,"close":28.31,"high":28.88,"low":28.06,"open":28.88,"volume":17140043},{"timestamp":1044455400,"date":"2003-02-05","index":7235,"close":28.16,"high":28.83,"low":28.05,"open":28.32,"volume":15570531}]},{"date":"2002-10-16","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7148,"close":28.94,"high":29.03,"low":27.7,"open":28.23,"volume":21126271},{"timestamp":1033565400,"date":"2002-10-02","index":7149,"close":28.45,"high":29.41,"low":28.11,"open":28.94,"volume":16371571},{"timestamp":1033651800,"date":"2002-10-03","index":7150,"close":28.12,"high":29.03,"low":28.02,"open":28.46,"volume":16517866},{"timestamp":1033738200,"date":"2002-10-04","index":7151,"close":27.09,"high":28.46,"low":27.07,"open":28.39,"volume":19071076},{"timestamp":1033997400,"date":"2002-10-07","index":7152,"close":26.85,"high":27.76,"low":26.8,"open":26.99,"volume":19546641},{"timestamp":1034083800,"date":"2002-10-08","index":7153,"close":28.18,"high":28.38,"low":26.86,"open":26.86,"volume":21889156},{"timestamp":1034170200,"date":"2002-10-09","index":7154,"close":27.75,"high":28.27,"low":27.41,"open":28.19,"volume":21923305},{"timestamp":1034256600,"date":"2002-10-10","index":7155,"close":28.44,"high":28.7,"low":27.51,"open":27.53,"volume":20251134},{"timestamp":1034343000,"date":"2002-10-11","index":7156,"close":28.61,"high":29.17,"low":28.33,"open":29.03,"volume":18569372},{"timestamp":1034602200,"date":"2002-10-14","index":7157,"close":29.35,"high":29.41,"low":28.7,"open":28.75,"volume":15603205},{"timestamp":1034688600,"date":"2002-10-15","index":7158,"close":30.16,"high":30.31,"low":29.7,"open":30.31,"volume":22978149}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7159,"close":30.28,"high":30.78,"low":29.98,"open":30.16,"volume":21204372},{"timestamp":1034861400,"date":"2002-10-17","index":7160,"close":31.07,"high":31.32,"low":30.6,"open":30.83,"volume":20752628},{"timestamp":1034947800,"date":"2002-10-18","index":7161,"close":31.77,"high":31.88,"low":30.84,"open":31.01,"volume":17842323},{"timestamp":1035207000,"date":"2002-10-21","index":7162,"close":30.5,"high":31.12,"low":30.41,"open":30.74,"volume":22519764},{"timestamp":1035293400,"date":"2002-10-22","index":7163,"close":29.7,"high":30.51,"low":29.32,"open":30.51,"volume":22519764},{"timestamp":1035379800,"date":"2002-10-23","index":7164,"close":29.44,"high":29.6,"low":28.61,"open":29.34,"volume":19779996},{"timestamp":1035466200,"date":"2002-10-24","index":7165,"close":29,"high":29.84,"low":28.76,"open":29.84,"volume":15222079},{"timestamp":1035552600,"date":"2002-10-25","index":7166,"close":30.27,"high":30.31,"low":28.71,"open":29.01,"volume":16592595},{"timestamp":1035815400,"date":"2002-10-28","index":7167,"close":29.94,"high":30.74,"low":29.51,"open":30.71,"volume":14944771},{"timestamp":1035901800,"date":"2002-10-29","index":7168,"close":29.65,"high":29.88,"low":28.94,"open":29.55,"volume":14920740},{"timestamp":1035988200,"date":"2002-10-30","index":7169,"close":30.41,"high":30.58,"low":29.44,"open":29.65,"volume":14322384}]},{"date":"2002-07-15","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1025184600,"date":"2002-06-27","index":7082,"close":34.87,"high":35.07,"low":33.23,"open":33.59,"volume":24366056},{"timestamp":1025271000,"date":"2002-06-28","index":7083,"close":33.21,"high":35.14,"low":33.21,"open":34.87,"volume":28639288},{"timestamp":1025530200,"date":"2002-07-01","index":7084,"close":32.16,"high":33.43,"low":32.07,"open":33.21,"volume":16975408},{"timestamp":1025616600,"date":"2002-07-02","index":7085,"close":31.12,"high":32.34,"low":31.12,"open":31.99,"volume":20477955},{"timestamp":1025703000,"date":"2002-07-03","index":7086,"close":30.83,"high":31.21,"low":30.51,"open":31.12,"volume":18711135},{"timestamp":1025875800,"date":"2002-07-05","index":7087,"close":32.63,"high":32.77,"low":31.83,"open":32.07,"volume":9961670},{"timestamp":1026135000,"date":"2002-07-08","index":7088,"close":32.65,"high":32.96,"low":32.07,"open":32.87,"volume":13708008},{"timestamp":1026221400,"date":"2002-07-09","index":7089,"close":31.4,"high":32.76,"low":31.29,"open":32.26,"volume":17261569},{"timestamp":1026307800,"date":"2002-07-10","index":7090,"close":29.44,"high":31.24,"low":29.06,"open":30.48,"volume":33051648},{"timestamp":1026394200,"date":"2002-07-11","index":7091,"close":30.93,"high":31.02,"low":28.23,"open":29.45,"volume":33344766},{"timestamp":1026480600,"date":"2002-07-12","index":7092,"close":30.55,"high":31.02,"low":30.12,"open":30.79,"volume":18956401}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":7093,"close":27.31,"high":27.62,"low":25.51,"open":26.61,"volume":126788611},{"timestamp":1026826200,"date":"2002-07-16","index":7094,"close":27.09,"high":27.8,"low":26.85,"open":26.85,"volume":64297267},{"timestamp":1026912600,"date":"2002-07-17","index":7095,"close":27.76,"high":27.83,"low":27,"open":27.75,"volume":47557112},{"timestamp":1026999000,"date":"2002-07-18","index":7096,"close":26.55,"high":27.8,"low":26.49,"open":27.76,"volume":34925344},{"timestamp":1027085400,"date":"2002-07-19","index":7097,"close":25.45,"high":26.46,"low":25.14,"open":26.11,"volume":34795175},{"timestamp":1027344600,"date":"2002-07-22","index":7098,"close":24.59,"high":26.09,"low":24.59,"open":25.6,"volume":36368797},{"timestamp":1027431000,"date":"2002-07-23","index":7099,"close":24.72,"high":25.38,"low":23.87,"open":24.78,"volume":36118472},{"timestamp":1027517400,"date":"2002-07-24","index":7100,"close":26.46,"high":26.55,"low":23.84,"open":24.76,"volume":52009841},{"timestamp":1027603800,"date":"2002-07-25","index":7101,"close":26.63,"high":27.41,"low":25.86,"open":26.46,"volume":34667852},{"timestamp":1027690200,"date":"2002-07-26","index":7102,"close":27.95,"high":28.06,"low":26.61,"open":27.04,"volume":22788956},{"timestamp":1027949400,"date":"2002-07-29","index":7103,"close":29.27,"high":29.27,"low":28.4,"open":29.13,"volume":23831151}]},{"date":"2002-04-17","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":7021,"close":37.87,"high":38.24,"low":37.72,"open":38.06,"volume":9364474},{"timestamp":1017844200,"date":"2002-04-03","index":7022,"close":37.95,"high":38.13,"low":37.64,"open":37.99,"volume":11707305},{"timestamp":1017930600,"date":"2002-04-04","index":7023,"close":37,"high":37.62,"low":36.92,"open":37.5,"volume":19820154},{"timestamp":1018017000,"date":"2002-04-05","index":7024,"close":36.05,"high":37.23,"low":35.72,"open":37.1,"volume":27456700},{"timestamp":1018272600,"date":"2002-04-08","index":7025,"close":36.5,"high":36.62,"low":35.63,"open":35.63,"volume":17169028},{"timestamp":1018359000,"date":"2002-04-09","index":7026,"close":36.72,"high":36.93,"low":36.31,"open":36.59,"volume":13382111},{"timestamp":1018445400,"date":"2002-04-10","index":7027,"close":37.32,"high":37.46,"low":36.53,"open":36.53,"volume":13695887},{"timestamp":1018531800,"date":"2002-04-11","index":7028,"close":36.91,"high":37.6,"low":36.76,"open":37.15,"volume":14395954},{"timestamp":1018618200,"date":"2002-04-12","index":7029,"close":37.28,"high":37.42,"low":36.82,"open":36.82,"volume":12561572},{"timestamp":1018877400,"date":"2002-04-15","index":7030,"close":37,"high":37.14,"low":36.62,"open":36.95,"volume":9964094},{"timestamp":1018963800,"date":"2002-04-16","index":7031,"close":37.86,"high":37.95,"low":37.03,"open":37.16,"volume":12590979}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":7032,"close":35.91,"high":37.29,"low":35.52,"open":37.1,"volume":43579211},{"timestamp":1019136600,"date":"2002-04-18","index":7033,"close":36.26,"high":36.64,"low":36.1,"open":36.29,"volume":21134703},{"timestamp":1019223000,"date":"2002-04-19","index":7034,"close":35.86,"high":36.29,"low":35.72,"open":36.1,"volume":14589468},{"timestamp":1019482200,"date":"2002-04-22","index":7035,"close":35.21,"high":36.07,"low":34.88,"open":36.05,"volume":17448127},{"timestamp":1019568600,"date":"2002-04-23","index":7036,"close":34.82,"high":35.28,"low":34.63,"open":35.16,"volume":16401399},{"timestamp":1019655000,"date":"2002-04-24","index":7037,"close":34.62,"high":35.16,"low":34.49,"open":34.83,"volume":11399853},{"timestamp":1019741400,"date":"2002-04-25","index":7038,"close":35.65,"high":36.43,"low":35.53,"open":36.43,"volume":22971825},{"timestamp":1019827800,"date":"2002-04-26","index":7039,"close":34.88,"high":35.81,"low":34.87,"open":35.72,"volume":18514880},{"timestamp":1020087000,"date":"2002-04-29","index":7040,"close":34.41,"high":35.05,"low":34.03,"open":35.05,"volume":12567685},{"timestamp":1020173400,"date":"2002-04-30","index":7041,"close":34.49,"high":35.14,"low":34.06,"open":34.72,"volume":22780734},{"timestamp":1020259800,"date":"2002-05-01","index":7042,"close":35.54,"high":35.71,"low":34.66,"open":34.82,"volume":16730353}]},{"date":"2002-01-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6963,"close":37.67,"high":37.67,"low":37.19,"open":37.43,"volume":12629028},{"timestamp":1010500200,"date":"2002-01-08","index":6964,"close":37.56,"high":37.93,"low":37.25,"open":37.93,"volume":10846398},{"timestamp":1010586600,"date":"2002-01-09","index":6965,"close":38,"high":38.46,"low":37.68,"open":37.81,"volume":13082670},{"timestamp":1010673000,"date":"2002-01-10","index":6966,"close":38.91,"high":38.96,"low":37.95,"open":38.09,"volume":13371149},{"timestamp":1010759400,"date":"2002-01-11","index":6967,"close":38.52,"high":39.17,"low":38.19,"open":39.14,"volume":9610477},{"timestamp":1011018600,"date":"2002-01-14","index":6968,"close":38.44,"high":38.91,"low":38.33,"open":38.57,"volume":10965289},{"timestamp":1011105000,"date":"2002-01-15","index":6969,"close":38.34,"high":38.9,"low":37.85,"open":38.8,"volume":13534519},{"timestamp":1011191400,"date":"2002-01-16","index":6970,"close":38.17,"high":38.8,"low":38.06,"open":38.61,"volume":12174227},{"timestamp":1011277800,"date":"2002-01-17","index":6971,"close":38.07,"high":38.69,"low":37.92,"open":38.69,"volume":11194429},{"timestamp":1011364200,"date":"2002-01-18","index":6972,"close":38.05,"high":38.55,"low":37.95,"open":38.05,"volume":12885993},{"timestamp":1011709800,"date":"2002-01-22","index":6973,"close":38.71,"high":38.85,"low":38.16,"open":38.33,"volume":12474617}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6974,"close":39.66,"high":39.79,"low":38.77,"open":38.9,"volume":19091945},{"timestamp":1011882600,"date":"2002-01-24","index":6975,"close":39.37,"high":39.84,"low":39.21,"open":39.82,"volume":13538841},{"timestamp":1011969000,"date":"2002-01-25","index":6976,"close":39.56,"high":39.79,"low":39.42,"open":39.77,"volume":13278292},{"timestamp":1012228200,"date":"2002-01-28","index":6977,"close":39.44,"high":39.73,"low":39.16,"open":39.47,"volume":8660718},{"timestamp":1012314600,"date":"2002-01-29","index":6978,"close":38.88,"high":40.28,"low":38.71,"open":39.47,"volume":14746514},{"timestamp":1012401000,"date":"2002-01-30","index":6979,"close":39.14,"high":39.61,"low":38.61,"open":39.14,"volume":13730985},{"timestamp":1012487400,"date":"2002-01-31","index":6980,"close":39.54,"high":39.54,"low":38.8,"open":38.99,"volume":12002425},{"timestamp":1012573800,"date":"2002-02-01","index":6981,"close":39.99,"high":39.99,"low":39.56,"open":39.75,"volume":9475987},{"timestamp":1012833000,"date":"2002-02-04","index":6982,"close":39.04,"high":39.85,"low":38.71,"open":39.71,"volume":10882339},{"timestamp":1012919400,"date":"2002-02-05","index":6983,"close":39.84,"high":40.09,"low":39.04,"open":39.04,"volume":11150266},{"timestamp":1013005800,"date":"2002-02-06","index":6984,"close":39.17,"high":39.66,"low":38.95,"open":39.47,"volume":10889612}]},{"date":"2001-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6897,"close":39.37,"high":39.37,"low":38.52,"open":38.99,"volume":15038367},{"timestamp":1002115800,"date":"2001-10-03","index":6898,"close":39.14,"high":39.38,"low":38.56,"open":39.37,"volume":15257493},{"timestamp":1002202200,"date":"2001-10-04","index":6899,"close":38.92,"high":39.24,"low":38.45,"open":38.97,"volume":15664232},{"timestamp":1002288600,"date":"2001-10-05","index":6900,"close":39.65,"high":39.8,"low":38.88,"open":38.92,"volume":13421425},{"timestamp":1002547800,"date":"2001-10-08","index":6901,"close":38.9,"high":39.6,"low":38.75,"open":39.52,"volume":8726698},{"timestamp":1002634200,"date":"2001-10-09","index":6902,"close":38.65,"high":38.88,"low":38.39,"open":38.84,"volume":7729509},{"timestamp":1002720600,"date":"2001-10-10","index":6903,"close":39.61,"high":39.77,"low":38.43,"open":38.65,"volume":12451429},{"timestamp":1002807000,"date":"2001-10-11","index":6904,"close":38.2,"high":39.51,"low":38.19,"open":39.42,"volume":19518604},{"timestamp":1002893400,"date":"2001-10-12","index":6905,"close":38.77,"high":38.99,"low":38.28,"open":38.33,"volume":14204231},{"timestamp":1003152600,"date":"2001-10-15","index":6906,"close":39.25,"high":39.67,"low":38.78,"open":38.8,"volume":11821875},{"timestamp":1003239000,"date":"2001-10-16","index":6907,"close":38.99,"high":39.71,"low":38.54,"open":39.56,"volume":12390297}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6908,"close":39.52,"high":39.83,"low":39.14,"open":39.37,"volume":14974073},{"timestamp":1003411800,"date":"2001-10-18","index":6909,"close":39.72,"high":40.04,"low":39.37,"open":39.37,"volume":14623091},{"timestamp":1003498200,"date":"2001-10-19","index":6910,"close":40.16,"high":40.16,"low":39.57,"open":39.66,"volume":12751397},{"timestamp":1003757400,"date":"2001-10-22","index":6911,"close":40.8,"high":40.8,"low":40.04,"open":40.07,"volume":13226119},{"timestamp":1003843800,"date":"2001-10-23","index":6912,"close":40.46,"high":40.78,"low":40.04,"open":40.71,"volume":11304677},{"timestamp":1003930200,"date":"2001-10-24","index":6913,"close":40.76,"high":41.03,"low":40.23,"open":40.4,"volume":13285038},{"timestamp":1004016600,"date":"2001-10-25","index":6914,"close":40.81,"high":40.88,"low":39.56,"open":39.9,"volume":13745952},{"timestamp":1004103000,"date":"2001-10-26","index":6915,"close":40.51,"high":40.74,"low":39.98,"open":40.15,"volume":10837860},{"timestamp":1004365800,"date":"2001-10-29","index":6916,"close":40.39,"high":40.83,"low":40.33,"open":40.34,"volume":11147315},{"timestamp":1004452200,"date":"2001-10-30","index":6917,"close":40.28,"high":40.6,"low":39.91,"open":40.31,"volume":10955803},{"timestamp":1004538600,"date":"2001-10-31","index":6918,"close":39.75,"high":40.31,"low":39.63,"open":40.23,"volume":11547940}]}]
+[{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.45,"reported":null,"pre":[],"post":[]},{"date":"2024-05-01","estimated":0.52,"reported":0.82,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":28.01,"high":28.28,"low":27.92,"open":28.24,"volume":25849800},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":28.44,"high":28.65,"low":28.17,"open":28.19,"volume":39609800},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":28.38,"high":28.68,"low":28.19,"open":28.55,"volume":23530900},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":28.82,"high":28.99,"low":28.48,"open":28.49,"volume":38376300}]},{"date":"2024-04-25","estimated":0.52,"reported":0.82,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":26.32,"high":26.59,"low":26.16,"open":26.52,"volume":44541600},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":26.34,"high":26.45,"low":26.13,"open":26.35,"volume":32814500},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":25.86,"high":26.32,"low":25.83,"open":26.25,"volume":42985600},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":25.91,"high":26.17,"low":25.75,"open":25.91,"volume":35660200},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100}]},{"date":"2024-03-12","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":27.18,"high":27.67,"low":27.07,"open":27.67,"volume":45685500},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":26.89,"high":27.2,"low":26.81,"open":27.12,"volume":38598400},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":27.04,"high":27.24,"low":26.82,"open":26.96,"volume":31010200},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":26.56,"high":27.19,"low":26.55,"open":27.07,"volume":54643200},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":26.59,"high":26.9,"low":26.51,"open":26.83,"volume":46213600},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":25.89,"high":26.46,"low":25.61,"open":26.3,"volume":86777700},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":26.08,"high":26.42,"low":25.69,"open":25.87,"volume":73646100},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":27.19,"high":27.3,"low":26.79,"open":26.9,"volume":84919500},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":26.79,"high":27.32,"low":26.76,"open":27.2,"volume":46423800},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":27.22,"high":27.3,"low":26.85,"open":26.88,"volume":45869300},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":28.37,"high":28.39,"low":27.31,"open":27.31,"volume":52600100}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":28.01,"high":28.34,"low":27.76,"open":28.31,"volume":48758200},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":28.22,"high":28.69,"low":28.19,"open":28.29,"volume":39273000},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":28.13,"high":28.28,"low":27.77,"open":28.25,"volume":36428000},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":27.94,"high":28.28,"low":27.86,"open":27.96,"volume":75719200},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":27.72,"high":28.03,"low":27.61,"open":28.01,"volume":36226500},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":27.63,"high":27.78,"low":27.32,"open":27.67,"volume":29026600},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":27.7,"high":27.74,"low":27.21,"open":27.48,"volume":34468000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":27.66,"high":28.04,"low":27.63,"open":27.75,"volume":29633700},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":27.36,"high":27.84,"low":27.34,"open":27.47,"volume":28789000},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":27.43,"high":27.48,"low":27.1,"open":27.24,"volume":31110600},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":27.59,"high":27.63,"low":27.31,"open":27.45,"volume":38220300}]},{"date":"2024-03-04","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":27.51,"high":27.81,"low":27.22,"open":27.25,"volume":36111600},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":27.62,"high":27.89,"low":27.21,"open":27.55,"volume":35913500},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":27.59,"high":28.14,"low":27.52,"open":27.61,"volume":34232000},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":27.67,"high":27.68,"low":27.36,"open":27.6,"volume":27370600},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":27.55,"high":27.7,"low":27.19,"open":27.59,"volume":31957500},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":27.76,"high":28.09,"low":27.69,"open":27.75,"volume":33182600},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":27.18,"high":27.67,"low":27.07,"open":27.67,"volume":45685500},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":26.89,"high":27.2,"low":26.81,"open":27.12,"volume":38598400},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":27.04,"high":27.24,"low":26.82,"open":26.96,"volume":31010200},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":26.56,"high":27.19,"low":26.55,"open":27.07,"volume":54643200},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":26.59,"high":26.9,"low":26.51,"open":26.83,"volume":46213600}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":25.89,"high":26.46,"low":25.61,"open":26.3,"volume":86777700},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":26.08,"high":26.42,"low":25.69,"open":25.87,"volume":73646100},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":27.19,"high":27.3,"low":26.79,"open":26.9,"volume":84919500},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":26.79,"high":27.32,"low":26.76,"open":27.2,"volume":46423800},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":27.22,"high":27.3,"low":26.85,"open":26.88,"volume":45869300},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":28.37,"high":28.39,"low":27.31,"open":27.31,"volume":52600100},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":28.01,"high":28.34,"low":27.76,"open":28.31,"volume":48758200},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":28.22,"high":28.69,"low":28.19,"open":28.29,"volume":39273000},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":28.13,"high":28.28,"low":27.77,"open":28.25,"volume":36428000},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":27.94,"high":28.28,"low":27.86,"open":27.96,"volume":75719200},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":27.72,"high":28.03,"low":27.61,"open":28.01,"volume":36226500}]},{"date":"2024-02-29","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":26.97,"high":27.83,"low":26.86,"open":27.54,"volume":37927500},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":27.11,"high":27.17,"low":26.91,"open":27.01,"volume":25270200},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":27.51,"high":27.81,"low":27.22,"open":27.25,"volume":36111600},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":27.62,"high":27.89,"low":27.21,"open":27.55,"volume":35913500},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":27.59,"high":28.14,"low":27.52,"open":27.61,"volume":34232000},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":27.67,"high":27.68,"low":27.36,"open":27.6,"volume":27370600},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":27.55,"high":27.7,"low":27.19,"open":27.59,"volume":31957500},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":27.76,"high":28.09,"low":27.69,"open":27.75,"volume":33182600},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":27.18,"high":27.67,"low":27.07,"open":27.67,"volume":45685500},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":26.89,"high":27.2,"low":26.81,"open":27.12,"volume":38598400},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":27.04,"high":27.24,"low":26.82,"open":26.96,"volume":31010200}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":26.56,"high":27.19,"low":26.55,"open":27.07,"volume":54643200},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":26.59,"high":26.9,"low":26.51,"open":26.83,"volume":46213600},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":25.89,"high":26.46,"low":25.61,"open":26.3,"volume":86777700},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":26.08,"high":26.42,"low":25.69,"open":25.87,"volume":73646100},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":27.19,"high":27.3,"low":26.79,"open":26.9,"volume":84919500},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":26.79,"high":27.32,"low":26.76,"open":27.2,"volume":46423800},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":27.22,"high":27.3,"low":26.85,"open":26.88,"volume":45869300},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":28.37,"high":28.39,"low":27.31,"open":27.31,"volume":52600100},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":28.01,"high":28.34,"low":27.76,"open":28.31,"volume":48758200},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":28.22,"high":28.69,"low":28.19,"open":28.29,"volume":39273000},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":28.13,"high":28.28,"low":27.77,"open":28.25,"volume":36428000}]},{"date":"2024-01-30","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":12504,"close":28.7,"high":28.94,"low":28.44,"open":28.46,"volume":30349700},{"timestamp":1705415400,"date":"2024-01-16","index":12505,"close":28.32,"high":28.72,"low":28.22,"open":28.6,"volume":38826000},{"timestamp":1705501800,"date":"2024-01-17","index":12506,"close":28.15,"high":28.53,"low":27.93,"open":28.16,"volume":33312600},{"timestamp":1705588200,"date":"2024-01-18","index":12507,"close":28.09,"high":28.13,"low":27.6,"open":28.04,"volume":50321100},{"timestamp":1705674600,"date":"2024-01-19","index":12508,"close":28.28,"high":28.38,"low":27.93,"open":28.03,"volume":35313100},{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":28.31,"high":28.62,"low":27.93,"open":28.32,"volume":41663900},{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":28.43,"high":28.65,"low":28.15,"open":28.44,"volume":33466700},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":28.33,"high":28.78,"low":28.33,"open":28.54,"volume":42720700},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":27.47,"high":27.92,"low":27.45,"open":27.82,"volume":47605500},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":27.47,"high":27.91,"low":27.36,"open":27.63,"volume":47073800},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":27.48,"high":27.63,"low":27.31,"open":27.52,"volume":67082700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":27.02,"high":28.37,"low":26.95,"open":27.89,"volume":86072400},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":27.08,"high":27.51,"low":26.78,"open":27.17,"volume":81192100},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":27.29,"high":27.33,"low":26.73,"open":27.1,"volume":53883000},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":26.93,"high":27.2,"low":26.69,"open":27.18,"volume":51663800},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":26.57,"high":26.94,"low":26.52,"open":26.94,"volume":42633400},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":27.5,"high":27.73,"low":26.57,"open":26.66,"volume":56958700},{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":27.56,"high":27.65,"low":27.3,"open":27.55,"volume":36843000},{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":27.57,"high":27.69,"low":27.41,"open":27.56,"volume":29048400},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":27.56,"high":27.59,"low":27.38,"open":27.56,"volume":29062700},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":27.66,"high":28.02,"low":27.52,"open":27.54,"volume":30323700},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":26.97,"high":27.83,"low":26.86,"open":27.54,"volume":37927500}]},{"date":"2023-10-31","estimated":-0.34,"reported":-0.17,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12443,"close":33.27,"high":33.92,"low":32.56,"open":32.83,"volume":63317400},{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":32.75,"high":33.19,"low":32.2,"open":33,"volume":40015800},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":31.41,"high":32.68,"low":31.39,"open":32.54,"volume":30307600},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":31.19,"high":31.5,"low":30.91,"open":31.38,"volume":26880300},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":30.65,"high":31.11,"low":30.48,"open":31.06,"volume":39378900},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":30.84,"high":31.39,"low":30.53,"open":30.77,"volume":29412100},{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":30.43,"high":31.03,"low":30.32,"open":30.88,"volume":26923800},{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":30.73,"high":31,"low":30.22,"open":30.46,"volume":28857900},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":31.16,"high":31.37,"low":30.5,"open":30.61,"volume":27162700},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":30.11,"high":31.13,"low":30.02,"open":31.06,"volume":33877100},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":30.55,"high":30.68,"low":30.11,"open":30.24,"volume":33063500}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":30.56,"high":30.82,"low":29.7,"open":30.29,"volume":42648200},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":30.51,"high":31.08,"low":30.47,"open":30.56,"volume":23568300},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":30.5,"high":30.65,"low":30.21,"open":30.51,"volume":29640900},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":31.26,"high":31.39,"low":30.84,"open":30.9,"volume":28062100},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":31.18,"high":31.41,"low":30.96,"open":31.32,"volume":27381200},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":31.25,"high":31.39,"low":30.89,"open":31.08,"volume":18086400},{"timestamp":1699453800,"date":"2023-11-08","index":12460,"close":30.82,"high":31.3,"low":30.55,"open":30.92,"volume":29398300},{"timestamp":1699540200,"date":"2023-11-09","index":12461,"close":29.68,"high":30.51,"low":29.63,"open":30.49,"volume":28737700},{"timestamp":1699626600,"date":"2023-11-10","index":12462,"close":29.48,"high":29.82,"low":29.03,"open":29.75,"volume":33844100},{"timestamp":1699885800,"date":"2023-11-13","index":12463,"close":28.98,"high":29.36,"low":28.93,"open":29.34,"volume":35519900},{"timestamp":1699972200,"date":"2023-11-14","index":12464,"close":29.26,"high":29.71,"low":28.99,"open":29.09,"volume":40084300}]},{"date":"2023-08-01","estimated":0.57,"reported":0.67,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12379,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12393,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12394,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12395,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12396,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12397,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12398,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12399,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12400,"close":35.39,"high":35.91,"low":35.36,"open":35.88,"volume":20484300}]},{"date":"2023-05-02","estimated":0.98,"reported":1.23,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12317,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12330,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12331,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12332,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12333,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12334,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12335,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12336,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12337,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12338,"close":37.01,"high":37.24,"low":36.83,"open":37.02,"volume":25451700}]},{"date":"2023-01-31","estimated":1.05,"reported":1.14,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":12254,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12255,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12256,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12257,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12258,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12259,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12271,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12272,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12273,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12274,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12275,"close":43.72,"high":44.2,"low":43.58,"open":44.09,"volume":17506900}]},{"date":"2022-11-01","estimated":1.39,"reported":1.78,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12193,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12206,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12207,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12208,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12209,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12210,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12211,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12212,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12213,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12214,"close":48.57,"high":49.53,"low":48.18,"open":49.34,"volume":25440500}]},{"date":"2022-07-28","estimated":1.78,"reported":2.04,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":12126,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12127,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12128,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12129,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12141,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12142,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12143,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12144,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12145,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12146,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12147,"close":48.29,"high":49.13,"low":47.81,"open":48.22,"volume":44048800}]},{"date":"2022-05-03","estimated":1.47,"reported":1.67,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":12067,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":12079,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":12080,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":12081,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":12082,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":12083,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":12084,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":12085,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":12086,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":12087,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":12088,"close":51.34,"high":51.52,"low":50.18,"open":50.95,"volume":19918200}]},{"date":"2022-02-08","estimated":0.87,"reported":1.08,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":12009,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":12020,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":12021,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":12022,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":12023,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":12024,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":12025,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":12026,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":12027,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":12028,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":12029,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":12030,"close":46.87,"high":48.16,"low":46.78,"open":47.59,"volume":25793000}]},{"date":"2021-11-02","estimated":1.09,"reported":1.34,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11942,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":11955,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":11956,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":11957,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":11958,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":11959,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":11960,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":11961,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":11962,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":11963,"close":49.6,"high":50.16,"low":48.89,"open":49.47,"volume":31297200}]},{"date":"2021-07-28","estimated":0.97,"reported":1.07,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11874,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":11875,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":11876,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":11877,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":11878,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":11891,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":11892,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":11893,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":11894,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":11895,"close":46.31,"high":48.08,"low":46.26,"open":47.78,"volume":50878200}]},{"date":"2021-05-04","estimated":0.77,"reported":0.93,"pre":[{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":11827,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":11828,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":11829,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":11830,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":11831,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":11832,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":11833,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":11834,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":11835,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":11836,"close":40.05,"high":40.35,"low":39.83,"open":40.18,"volume":15805500}]},{"date":"2021-02-02","estimated":0.48,"reported":0.42,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11752,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11766,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11767,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11768,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11769,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11770,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11771,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11772,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11773,"close":34.89,"high":35,"low":34.46,"open":34.57,"volume":26389400}]},{"date":"2020-10-27","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11686,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11687,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11699,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11700,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11701,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11702,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11703,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11704,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11705,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11706,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11707,"close":36.7,"high":38.46,"low":36.49,"open":38.38,"volume":80091668}]},{"date":"2020-07-28","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":11622,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11623,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11624,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11625,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11626,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11636,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11637,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11638,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11639,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11640,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11641,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11642,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11643,"close":35.85,"high":36.6,"low":35.74,"open":36.58,"volume":21326847}]},{"date":"2020-04-28","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11559,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11560,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11571,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11572,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11573,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11574,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11575,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11576,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11577,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11578,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11579,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11580,"close":35.45,"high":36.28,"low":35.43,"open":36.17,"volume":19335314}]},{"date":"2020-01-28","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":11496,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11497,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11498,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11499,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11500,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11513,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11514,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11515,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11516,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11517,"close":36.14,"high":36.18,"low":35.83,"open":35.95,"volume":16027335}]},{"date":"2019-10-29","estimated":0.62,"reported":0.75,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11435,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11447,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11448,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11449,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11450,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11451,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11452,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11453,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11454,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11455,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11456,"close":35.08,"high":35.19,"low":34.82,"open":34.94,"volume":13338370}]},{"date":"2019-07-29","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11370,"close":40.23,"high":40.79,"low":39.86,"open":40.71,"volume":33580967},{"timestamp":1563197400,"date":"2019-07-15","index":11371,"close":40.56,"high":40.58,"low":40.08,"open":40.1,"volume":20363912},{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":40.65,"high":40.77,"low":40.3,"open":40.6,"volume":19553386},{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":40.55,"high":40.98,"low":40.54,"open":40.88,"volume":16341532},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":40.85,"high":40.85,"low":40.37,"open":40.66,"volume":13728877},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":40.58,"high":41,"low":40.58,"open":40.98,"volume":23552579},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":40.63,"high":40.82,"low":40.37,"open":40.64,"volume":12552086},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":40.88,"high":41.02,"low":40.56,"open":40.65,"volume":19586904},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":40.69,"high":40.8,"low":40.2,"open":40.8,"volume":18117838},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":40.48,"high":40.8,"low":40.35,"open":40.64,"volume":17514634},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":40.88,"high":40.96,"low":40.26,"open":40.47,"volume":21062187}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":39.33,"high":40.8,"low":39.22,"open":40.01,"volume":64559186},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":36.8,"high":38.18,"low":36.62,"open":37.79,"volume":95739668},{"timestamp":1564579800,"date":"2019-07-31","index":11383,"close":36.85,"high":37.64,"low":36.54,"open":36.62,"volume":56309423},{"timestamp":1564666200,"date":"2019-08-01","index":11384,"close":36.29,"high":36.64,"low":35.75,"open":36.35,"volume":51624920},{"timestamp":1564752600,"date":"2019-08-02","index":11385,"close":36.05,"high":36.57,"low":35.82,"open":36.29,"volume":29153640},{"timestamp":1565011800,"date":"2019-08-05","index":11386,"close":35.07,"high":35.89,"low":34.54,"open":35.83,"volume":46030183},{"timestamp":1565098200,"date":"2019-08-06","index":11387,"close":35.06,"high":35.4,"low":34.6,"open":35.28,"volume":31985843},{"timestamp":1565184600,"date":"2019-08-07","index":11388,"close":34.71,"high":34.9,"low":34.02,"open":34.77,"volume":32017253},{"timestamp":1565271000,"date":"2019-08-08","index":11389,"close":34.98,"high":35.06,"low":34.72,"open":34.82,"volume":23356429},{"timestamp":1565357400,"date":"2019-08-09","index":11390,"close":34.49,"high":34.94,"low":34.26,"open":34.89,"volume":25391703},{"timestamp":1565616600,"date":"2019-08-12","index":11391,"close":33.58,"high":34.46,"low":33,"open":34.45,"volume":44212665}]},{"date":"2019-04-30","estimated":0.75,"reported":0.85,"pre":[{"timestamp":1555075800,"date":"2019-04-12","index":11308,"close":39.57,"high":40.17,"low":39.45,"open":40.17,"volume":21338546},{"timestamp":1555335000,"date":"2019-04-15","index":11309,"close":39.93,"high":39.96,"low":39.35,"open":39.72,"volume":18362788},{"timestamp":1555421400,"date":"2019-04-16","index":11310,"close":38.82,"high":40.13,"low":38.74,"open":40.06,"volume":27506976},{"timestamp":1555507800,"date":"2019-04-17","index":11311,"close":37.84,"high":38.9,"low":37.37,"open":38.8,"volume":42412117},{"timestamp":1555594200,"date":"2019-04-18","index":11312,"close":37.36,"high":37.88,"low":36.45,"open":37.88,"volume":50579774},{"timestamp":1555939800,"date":"2019-04-22","index":11313,"close":36.98,"high":37.48,"low":36.82,"open":37.03,"volume":31018904},{"timestamp":1556026200,"date":"2019-04-23","index":11314,"close":37.4,"high":37.61,"low":36.89,"open":37.09,"volume":26672102},{"timestamp":1556112600,"date":"2019-04-24","index":11315,"close":37.35,"high":37.61,"low":37.15,"open":37.48,"volume":21196994},{"timestamp":1556199000,"date":"2019-04-25","index":11316,"close":37.58,"high":37.79,"low":37.16,"open":37.24,"volume":18130065},{"timestamp":1556285400,"date":"2019-04-26","index":11317,"close":37.92,"high":37.94,"low":37.43,"open":37.64,"volume":20053193},{"timestamp":1556544600,"date":"2019-04-29","index":11318,"close":37.56,"high":37.97,"low":37.56,"open":37.92,"volume":23229001}],"post":[{"timestamp":1556631000,"date":"2019-04-30","index":11319,"close":38.53,"high":39.07,"low":37.76,"open":38.33,"volume":34360400},{"timestamp":1556717400,"date":"2019-05-01","index":11320,"close":38.68,"high":38.82,"low":38.11,"open":38.51,"volume":20703406},{"timestamp":1556803800,"date":"2019-05-02","index":11321,"close":38.91,"high":38.92,"low":38.5,"open":38.72,"volume":20471210},{"timestamp":1556890200,"date":"2019-05-03","index":11322,"close":39.27,"high":39.37,"low":38.93,"open":39.11,"volume":18664759},{"timestamp":1557149400,"date":"2019-05-06","index":11323,"close":39.52,"high":39.63,"low":38.75,"open":38.81,"volume":25973406},{"timestamp":1557235800,"date":"2019-05-07","index":11324,"close":38.74,"high":39.57,"low":38.43,"open":39.27,"volume":27603838},{"timestamp":1557322200,"date":"2019-05-08","index":11325,"close":38.85,"high":38.93,"low":38.37,"open":38.71,"volume":23811968},{"timestamp":1557408600,"date":"2019-05-09","index":11326,"close":38.56,"high":38.75,"low":38.17,"open":38.24,"volume":19732461},{"timestamp":1557495000,"date":"2019-05-10","index":11327,"close":38.63,"high":38.73,"low":37.83,"open":38.55,"volume":17391527},{"timestamp":1557754200,"date":"2019-05-13","index":11328,"close":38.49,"high":38.57,"low":38.09,"open":38.17,"volume":28010788},{"timestamp":1557840600,"date":"2019-05-14","index":11329,"close":38.58,"high":38.78,"low":38.48,"open":38.51,"volume":26772759}]},{"date":"2019-01-29","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1547217000,"date":"2019-01-11","index":11245,"close":40.68,"high":40.68,"low":39.99,"open":40.16,"volume":21064506},{"timestamp":1547476200,"date":"2019-01-14","index":11246,"close":40.2,"high":40.45,"low":40.01,"open":40.37,"volume":17605173},{"timestamp":1547562600,"date":"2019-01-15","index":11247,"close":40.54,"high":41.02,"low":40.26,"open":40.42,"volume":25865371},{"timestamp":1547649000,"date":"2019-01-16","index":11248,"close":39.95,"high":40.6,"low":39.88,"open":40.41,"volume":30169380},{"timestamp":1547735400,"date":"2019-01-17","index":11249,"close":40.29,"high":40.47,"low":39.69,"open":39.8,"volume":24177284},{"timestamp":1547821800,"date":"2019-01-18","index":11250,"close":40.35,"high":40.68,"low":40.09,"open":40.66,"volume":38618455},{"timestamp":1548167400,"date":"2019-01-22","index":11251,"close":40.1,"high":40.5,"low":39.78,"open":40.24,"volume":29444122},{"timestamp":1548253800,"date":"2019-01-23","index":11252,"close":40,"high":40.04,"low":39.42,"open":39.84,"volume":24462813},{"timestamp":1548340200,"date":"2019-01-24","index":11253,"close":38.85,"high":39.65,"low":38.54,"open":39.64,"volume":34394023},{"timestamp":1548426600,"date":"2019-01-25","index":11254,"close":38.56,"high":39.14,"low":38.43,"open":38.99,"volume":35862455},{"timestamp":1548685800,"date":"2019-01-28","index":11255,"close":37.5,"high":38.45,"low":37.46,"open":38.43,"volume":39329694}],"post":[{"timestamp":1548772200,"date":"2019-01-29","index":11256,"close":38.68,"high":38.76,"low":37.45,"open":37.48,"volume":51376808},{"timestamp":1548858600,"date":"2019-01-30","index":11257,"close":39.45,"high":39.61,"low":38.64,"open":38.68,"volume":36067880},{"timestamp":1548945000,"date":"2019-01-31","index":11258,"close":40.28,"high":40.44,"low":39.23,"open":39.26,"volume":40927452},{"timestamp":1549031400,"date":"2019-02-01","index":11259,"close":40.68,"high":40.91,"low":40.37,"open":40.67,"volume":27239681},{"timestamp":1549290600,"date":"2019-02-04","index":11260,"close":40.27,"high":40.65,"low":39.81,"open":40.65,"volume":19426485},{"timestamp":1549377000,"date":"2019-02-05","index":11261,"close":39.95,"high":40.54,"low":39.91,"open":40.26,"volume":21127641},{"timestamp":1549463400,"date":"2019-02-06","index":11262,"close":40.16,"high":40.2,"low":39.65,"open":39.77,"volume":16450410},{"timestamp":1549549800,"date":"2019-02-07","index":11263,"close":39.56,"high":39.99,"low":39.1,"open":39.95,"volume":24248008},{"timestamp":1549636200,"date":"2019-02-08","index":11264,"close":40.07,"high":40.08,"low":39.36,"open":39.4,"volume":27500125},{"timestamp":1549895400,"date":"2019-02-11","index":11265,"close":39.54,"high":40.14,"low":39.38,"open":40.11,"volume":27102134},{"timestamp":1549981800,"date":"2019-02-12","index":11266,"close":39.72,"high":39.86,"low":39.27,"open":39.57,"volume":30540177}]},{"date":"2018-10-30","estimated":0.75,"reported":0.78,"pre":[{"timestamp":1539610200,"date":"2018-10-15","index":11185,"close":40.91,"high":41.47,"low":40.78,"open":41.41,"volume":24002742},{"timestamp":1539696600,"date":"2018-10-16","index":11186,"close":41.68,"high":41.73,"low":40.83,"open":41.13,"volume":22353654},{"timestamp":1539783000,"date":"2018-10-17","index":11187,"close":42.29,"high":42.5,"low":41.51,"open":41.53,"volume":23154167},{"timestamp":1539869400,"date":"2018-10-18","index":11188,"close":41.75,"high":42.22,"low":41.47,"open":42.07,"volume":22498368},{"timestamp":1539955800,"date":"2018-10-19","index":11189,"close":42.22,"high":42.53,"low":41.73,"open":41.79,"volume":19564875},{"timestamp":1540215000,"date":"2018-10-22","index":11190,"close":42.1,"high":42.23,"low":41.76,"open":42.16,"volume":18026878},{"timestamp":1540301400,"date":"2018-10-23","index":11191,"close":41.84,"high":42.05,"low":41.45,"open":41.64,"volume":23073114},{"timestamp":1540387800,"date":"2018-10-24","index":11192,"close":40.3,"high":42.02,"low":40.19,"open":41.57,"volume":36927206},{"timestamp":1540474200,"date":"2018-10-25","index":11193,"close":41.19,"high":41.69,"low":39.53,"open":40.22,"volume":38600642},{"timestamp":1540560600,"date":"2018-10-26","index":11194,"close":40.42,"high":41.06,"low":40.02,"open":40.84,"volume":30295333},{"timestamp":1540819800,"date":"2018-10-29","index":11195,"close":41.02,"high":41.44,"low":40.38,"open":40.75,"volume":31847559}],"post":[{"timestamp":1540906200,"date":"2018-10-30","index":11196,"close":40.69,"high":40.88,"low":39.64,"open":39.8,"volume":35424202},{"timestamp":1540992600,"date":"2018-10-31","index":11197,"close":40.85,"high":41.42,"low":40.52,"open":40.81,"volume":28193235},{"timestamp":1541079000,"date":"2018-11-01","index":11198,"close":41.43,"high":41.58,"low":40.88,"open":40.99,"volume":24278152},{"timestamp":1541165400,"date":"2018-11-02","index":11199,"close":40.73,"high":41.59,"low":40.3,"open":41.52,"volume":24223028},{"timestamp":1541428200,"date":"2018-11-05","index":11200,"close":41.29,"high":41.39,"low":40.64,"open":40.64,"volume":21628396},{"timestamp":1541514600,"date":"2018-11-06","index":11201,"close":40.81,"high":41.36,"low":40.5,"open":41.35,"volume":22194183},{"timestamp":1541601000,"date":"2018-11-07","index":11202,"close":42.13,"high":42.28,"low":41.07,"open":41.16,"volume":36794929},{"timestamp":1541687400,"date":"2018-11-08","index":11203,"close":41.6,"high":41.94,"low":41.24,"open":41.61,"volume":25696520},{"timestamp":1541773800,"date":"2018-11-09","index":11204,"close":42.01,"high":42.32,"low":41.48,"open":41.48,"volume":26042654},{"timestamp":1542033000,"date":"2018-11-12","index":11205,"close":41.85,"high":42.27,"low":41.65,"open":42.01,"volume":21853847},{"timestamp":1542119400,"date":"2018-11-13","index":11206,"close":41.29,"high":42.18,"low":41.13,"open":42.06,"volume":20159015}]},{"date":"2018-07-31","estimated":0.74,"reported":0.81,"pre":[{"timestamp":1531747800,"date":"2018-07-16","index":11121,"close":35.46,"high":35.63,"low":35.38,"open":35.56,"volume":17888699},{"timestamp":1531834200,"date":"2018-07-17","index":11122,"close":35.72,"high":35.83,"low":35.53,"open":35.54,"volume":15740014},{"timestamp":1531920600,"date":"2018-07-18","index":11123,"close":35.73,"high":35.8,"low":35.56,"open":35.66,"volume":20803430},{"timestamp":1532007000,"date":"2018-07-19","index":11124,"close":35.45,"high":35.67,"low":35.4,"open":35.53,"volume":16596811},{"timestamp":1532093400,"date":"2018-07-20","index":11125,"close":35.42,"high":35.42,"low":35.22,"open":35.29,"volume":15532798},{"timestamp":1532352600,"date":"2018-07-23","index":11126,"close":35.3,"high":35.59,"low":35.24,"open":35.43,"volume":20853074},{"timestamp":1532439000,"date":"2018-07-24","index":11127,"close":35.77,"high":35.82,"low":35.36,"open":35.46,"volume":17804800},{"timestamp":1532525400,"date":"2018-07-25","index":11128,"close":36.04,"high":36.12,"low":35.64,"open":35.74,"volume":17171030},{"timestamp":1532611800,"date":"2018-07-26","index":11129,"close":36.2,"high":36.4,"low":36.09,"open":36.09,"volume":24840567},{"timestamp":1532698200,"date":"2018-07-27","index":11130,"close":36.44,"high":36.51,"low":36.12,"open":36.15,"volume":22111971},{"timestamp":1532957400,"date":"2018-07-30","index":11131,"close":36.61,"high":36.7,"low":36.22,"open":36.39,"volume":21981486}],"post":[{"timestamp":1533043800,"date":"2018-07-31","index":11132,"close":37.88,"high":37.94,"low":36.19,"open":36.25,"volume":50837371},{"timestamp":1533130200,"date":"2018-08-01","index":11133,"close":38.21,"high":38.25,"low":37.51,"open":37.6,"volume":32734605},{"timestamp":1533216600,"date":"2018-08-02","index":11134,"close":37.62,"high":38.16,"low":37.5,"open":37.59,"volume":31879284},{"timestamp":1533303000,"date":"2018-08-03","index":11135,"close":38.46,"high":38.58,"low":37.47,"open":37.59,"volume":27368375},{"timestamp":1533562200,"date":"2018-08-06","index":11136,"close":38.94,"high":39.11,"low":38.26,"open":38.29,"volume":27479572},{"timestamp":1533648600,"date":"2018-08-07","index":11137,"close":38.75,"high":39.14,"low":38.7,"open":38.76,"volume":18928575},{"timestamp":1533735000,"date":"2018-08-08","index":11138,"close":39.29,"high":39.51,"low":38.5,"open":38.62,"volume":25837440},{"timestamp":1533821400,"date":"2018-08-09","index":11139,"close":38.9,"high":39.25,"low":38.72,"open":39.18,"volume":20121282},{"timestamp":1533907800,"date":"2018-08-10","index":11140,"close":38.83,"high":39.19,"low":38.61,"open":38.72,"volume":18194148},{"timestamp":1534167000,"date":"2018-08-13","index":11141,"close":38.72,"high":39.1,"low":38.72,"open":38.85,"volume":19860627},{"timestamp":1534253400,"date":"2018-08-14","index":11142,"close":38.62,"high":38.94,"low":38.46,"open":38.75,"volume":17336824}]},{"date":"2018-05-01","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1523885400,"date":"2018-04-16","index":11058,"close":34.66,"high":34.85,"low":34.53,"open":34.63,"volume":15932369},{"timestamp":1523971800,"date":"2018-04-17","index":11059,"close":34.47,"high":34.9,"low":34.41,"open":34.87,"volume":17675580},{"timestamp":1524058200,"date":"2018-04-18","index":11060,"close":34.62,"high":34.72,"low":34.42,"open":34.52,"volume":14652497},{"timestamp":1524144600,"date":"2018-04-19","index":11061,"close":34.66,"high":34.81,"low":34.41,"open":34.53,"volume":16636652},{"timestamp":1524231000,"date":"2018-04-20","index":11062,"close":34.75,"high":34.91,"low":34.6,"open":34.63,"volume":22371993},{"timestamp":1524490200,"date":"2018-04-23","index":11063,"close":34.91,"high":35,"low":34.72,"open":34.79,"volume":25381058},{"timestamp":1524576600,"date":"2018-04-24","index":11064,"close":35.16,"high":35.36,"low":34.89,"open":35.02,"volume":27106350},{"timestamp":1524663000,"date":"2018-04-25","index":11065,"close":34.8,"high":35.14,"low":34.64,"open":35.03,"volume":27730213},{"timestamp":1524749400,"date":"2018-04-26","index":11066,"close":34.96,"high":35.2,"low":34.87,"open":34.91,"volume":20405651},{"timestamp":1524835800,"date":"2018-04-27","index":11067,"close":35.1,"high":35.21,"low":34.82,"open":34.9,"volume":14425149},{"timestamp":1525095000,"date":"2018-04-30","index":11068,"close":34.73,"high":35.28,"low":34.54,"open":35.23,"volume":28295789}],"post":[{"timestamp":1525181400,"date":"2018-05-01","index":11069,"close":33.59,"high":34.2,"low":32.87,"open":33.76,"volume":51278154},{"timestamp":1525267800,"date":"2018-05-02","index":11070,"close":33.1,"high":33.56,"low":32.96,"open":33.37,"volume":29550260},{"timestamp":1525354200,"date":"2018-05-03","index":11071,"close":32.98,"high":33.09,"low":32.66,"open":33.04,"volume":23517902},{"timestamp":1525440600,"date":"2018-05-04","index":11072,"close":33.06,"high":33.2,"low":32.61,"open":32.79,"volume":19795912},{"timestamp":1525699800,"date":"2018-05-07","index":11073,"close":33.14,"high":33.33,"low":32.93,"open":33.01,"volume":21580018},{"timestamp":1525786200,"date":"2018-05-08","index":11074,"close":33.19,"high":33.29,"low":32.93,"open":33.12,"volume":28269650},{"timestamp":1525872600,"date":"2018-05-09","index":11075,"close":33.37,"high":33.6,"low":33.08,"open":33.23,"volume":20430209},{"timestamp":1525959000,"date":"2018-05-10","index":11076,"close":33.24,"high":33.5,"low":33.1,"open":33.21,"volume":30906653},{"timestamp":1526045400,"date":"2018-05-11","index":11077,"close":33.68,"high":33.74,"low":33.27,"open":33.33,"volume":21619964},{"timestamp":1526304600,"date":"2018-05-14","index":11078,"close":34.02,"high":34.08,"low":33.67,"open":33.69,"volume":21485052},{"timestamp":1526391000,"date":"2018-05-15","index":11079,"close":33.86,"high":33.95,"low":33.66,"open":33.69,"volume":19345643}]},{"date":"2018-01-30","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1515767400,"date":"2018-01-12","index":10995,"close":34.67,"high":34.91,"low":34.59,"open":34.75,"volume":20240700},{"timestamp":1516113000,"date":"2018-01-16","index":10996,"close":34.72,"high":35.09,"low":34.6,"open":34.7,"volume":30536699},{"timestamp":1516199400,"date":"2018-01-17","index":10997,"close":35.28,"high":35.46,"low":34.89,"open":34.93,"volume":25332363},{"timestamp":1516285800,"date":"2018-01-18","index":10998,"close":35.09,"high":35.27,"low":34.82,"open":35.27,"volume":19946528},{"timestamp":1516372200,"date":"2018-01-19","index":10999,"close":35.05,"high":35.37,"low":34.63,"open":35.28,"volume":31133684},{"timestamp":1516631400,"date":"2018-01-22","index":11000,"close":35.04,"high":35.17,"low":34.85,"open":35,"volume":21380495},{"timestamp":1516717800,"date":"2018-01-23","index":11001,"close":34.93,"high":35.18,"low":34.67,"open":34.93,"volume":18527212},{"timestamp":1516804200,"date":"2018-01-24","index":11002,"close":35.04,"high":35.17,"low":34.85,"open":35.09,"volume":18673191},{"timestamp":1516890600,"date":"2018-01-25","index":11003,"close":35.32,"high":35.43,"low":35.01,"open":35.08,"volume":18988232},{"timestamp":1516977000,"date":"2018-01-26","index":11004,"close":37.01,"high":37.09,"low":35.39,"open":35.39,"volume":51441419},{"timestamp":1517236200,"date":"2018-01-29","index":11005,"close":37.02,"high":37.41,"low":36.78,"open":37,"volume":36779014}],"post":[{"timestamp":1517322600,"date":"2018-01-30","index":11006,"close":35.86,"high":36.76,"low":35.44,"open":36.25,"volume":48483684},{"timestamp":1517409000,"date":"2018-01-31","index":11007,"close":35.14,"high":36.04,"low":34.94,"open":35.98,"volume":35859926},{"timestamp":1517495400,"date":"2018-02-01","index":11008,"close":34.94,"high":35.48,"low":34.73,"open":34.73,"volume":29697926},{"timestamp":1517581800,"date":"2018-02-02","index":11009,"close":34.73,"high":35.34,"low":34.64,"open":34.72,"volume":25588907},{"timestamp":1517841000,"date":"2018-02-05","index":11010,"close":32.89,"high":34.82,"low":32.26,"open":34.61,"volume":42463657},{"timestamp":1517927400,"date":"2018-02-06","index":11011,"close":33.47,"high":33.66,"low":32.26,"open":32.41,"volume":56035067},{"timestamp":1518013800,"date":"2018-02-07","index":11012,"close":33.19,"high":33.82,"low":33.18,"open":33.33,"volume":30955980},{"timestamp":1518100200,"date":"2018-02-08","index":11013,"close":31.91,"high":33.37,"low":31.88,"open":33.21,"volume":45850792},{"timestamp":1518186600,"date":"2018-02-09","index":11014,"close":32.41,"high":32.67,"low":31.5,"open":32.44,"volume":49851776},{"timestamp":1518445800,"date":"2018-02-12","index":11015,"close":32.88,"high":33.08,"low":32.29,"open":32.69,"volume":38743670},{"timestamp":1518532200,"date":"2018-02-13","index":11016,"close":33.15,"high":33.24,"low":32.65,"open":32.8,"volume":21559570}]},{"date":"2017-10-31","estimated":0.64,"reported":0.67,"pre":[{"timestamp":1508160600,"date":"2017-10-16","index":10934,"close":34.14,"high":34.61,"low":34.04,"open":34.49,"volume":14315006},{"timestamp":1508247000,"date":"2017-10-17","index":10935,"close":34.35,"high":34.47,"low":33.92,"open":34.09,"volume":14776764},{"timestamp":1508333400,"date":"2017-10-18","index":10936,"close":33.99,"high":34.43,"low":33.96,"open":34.39,"volume":15196572},{"timestamp":1508419800,"date":"2017-10-19","index":10937,"close":34.38,"high":34.52,"low":34,"open":34.05,"volume":20858028},{"timestamp":1508506200,"date":"2017-10-20","index":10938,"close":34.55,"high":34.55,"low":34.18,"open":34.44,"volume":18447319},{"timestamp":1508765400,"date":"2017-10-23","index":10939,"close":34.54,"high":34.9,"low":34.44,"open":34.44,"volume":15978008},{"timestamp":1508851800,"date":"2017-10-24","index":10940,"close":34.41,"high":34.66,"low":34.15,"open":34.58,"volume":15826126},{"timestamp":1508938200,"date":"2017-10-25","index":10941,"close":34.31,"high":34.49,"low":34.08,"open":34.35,"volume":17523488},{"timestamp":1509024600,"date":"2017-10-26","index":10942,"close":33.91,"high":34.36,"low":33.78,"open":34.24,"volume":18374277},{"timestamp":1509111000,"date":"2017-10-27","index":10943,"close":33.78,"high":33.92,"low":33.59,"open":33.71,"volume":15746865},{"timestamp":1509370200,"date":"2017-10-30","index":10944,"close":33.35,"high":33.65,"low":33.23,"open":33.61,"volume":26679586}],"post":[{"timestamp":1509456600,"date":"2017-10-31","index":10945,"close":33.26,"high":33.53,"low":32.35,"open":33.25,"volume":24794085},{"timestamp":1509543000,"date":"2017-11-01","index":10946,"close":33.45,"high":33.9,"low":33.11,"open":33.22,"volume":16557497},{"timestamp":1509629400,"date":"2017-11-02","index":10947,"close":33.64,"high":33.69,"low":33.24,"open":33.46,"volume":13880021},{"timestamp":1509715800,"date":"2017-11-03","index":10948,"close":33.73,"high":33.74,"low":33.51,"open":33.63,"volume":9358255},{"timestamp":1509978600,"date":"2017-11-06","index":10949,"close":33.51,"high":33.79,"low":33.32,"open":33.77,"volume":11200542},{"timestamp":1510065000,"date":"2017-11-07","index":10950,"close":33.55,"high":33.61,"low":33.43,"open":33.49,"volume":11480906},{"timestamp":1510151400,"date":"2017-11-08","index":10951,"close":33.53,"high":33.58,"low":33.24,"open":33.56,"volume":14302148},{"timestamp":1510237800,"date":"2017-11-09","index":10952,"close":33.4,"high":33.44,"low":33.06,"open":33.28,"volume":14088713},{"timestamp":1510324200,"date":"2017-11-10","index":10953,"close":33.38,"high":33.39,"low":33.02,"open":33.3,"volume":15858589},{"timestamp":1510583400,"date":"2017-11-13","index":10954,"close":33.49,"high":33.66,"low":33.34,"open":33.42,"volume":25072657},{"timestamp":1510669800,"date":"2017-11-14","index":10955,"close":33.57,"high":33.87,"low":33.42,"open":33.44,"volume":17278538}]},{"date":"2017-08-01","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1500298200,"date":"2017-07-17","index":10870,"close":31.55,"high":31.76,"low":31.44,"open":31.73,"volume":17733866},{"timestamp":1500384600,"date":"2017-07-18","index":10871,"close":31.65,"high":31.68,"low":31.35,"open":31.53,"volume":15356148},{"timestamp":1500471000,"date":"2017-07-19","index":10872,"close":31.9,"high":31.96,"low":31.6,"open":31.66,"volume":19825951},{"timestamp":1500557400,"date":"2017-07-20","index":10873,"close":31.82,"high":31.97,"low":31.63,"open":31.76,"volume":17870043},{"timestamp":1500643800,"date":"2017-07-21","index":10874,"close":31.76,"high":31.86,"low":31.68,"open":31.76,"volume":12673718},{"timestamp":1500903000,"date":"2017-07-24","index":10875,"close":31.61,"high":31.74,"low":31.47,"open":31.67,"volume":15558937},{"timestamp":1500989400,"date":"2017-07-25","index":10876,"close":31.4,"high":31.76,"low":31.32,"open":31.67,"volume":20856025},{"timestamp":1501075800,"date":"2017-07-26","index":10877,"close":31.2,"high":31.4,"low":31.15,"open":31.39,"volume":16572674},{"timestamp":1501162200,"date":"2017-07-27","index":10878,"close":31.31,"high":31.31,"low":31.02,"open":31.11,"volume":17561221},{"timestamp":1501248600,"date":"2017-07-28","index":10879,"close":31.45,"high":31.47,"low":31.13,"open":31.37,"volume":17116117},{"timestamp":1501507800,"date":"2017-07-31","index":10880,"close":31.46,"high":31.68,"low":31.44,"open":31.51,"volume":23169660}],"post":[{"timestamp":1501594200,"date":"2017-08-01","index":10881,"close":31.39,"high":31.59,"low":31.04,"open":31.35,"volume":28072552},{"timestamp":1501680600,"date":"2017-08-02","index":10882,"close":31.23,"high":31.23,"low":31.02,"open":31.19,"volume":30412116},{"timestamp":1501767000,"date":"2017-08-03","index":10883,"close":31.72,"high":32.08,"low":31.18,"open":31.26,"volume":28739945},{"timestamp":1501853400,"date":"2017-08-04","index":10884,"close":31.92,"high":32.26,"low":31.76,"open":31.86,"volume":27183398},{"timestamp":1502112600,"date":"2017-08-07","index":10885,"close":31.6,"high":31.87,"low":31.55,"open":31.83,"volume":13188280},{"timestamp":1502199000,"date":"2017-08-08","index":10886,"close":31.57,"high":31.75,"low":31.52,"open":31.62,"volume":16986475},{"timestamp":1502285400,"date":"2017-08-09","index":10887,"close":31.74,"high":31.75,"low":31.46,"open":31.63,"volume":15807681},{"timestamp":1502371800,"date":"2017-08-10","index":10888,"close":31.71,"high":31.83,"low":31.51,"open":31.66,"volume":19062539},{"timestamp":1502458200,"date":"2017-08-11","index":10889,"close":31.55,"high":31.85,"low":31.51,"open":31.78,"volume":13626639},{"timestamp":1502717400,"date":"2017-08-14","index":10890,"close":31.6,"high":31.66,"low":31.44,"open":31.62,"volume":13482241},{"timestamp":1502803800,"date":"2017-08-15","index":10891,"close":31.67,"high":31.81,"low":31.56,"open":31.63,"volume":18048801}]},{"date":"2017-05-02","estimated":0.67,"reported":0.69,"pre":[{"timestamp":1492435800,"date":"2017-04-17","index":10807,"close":32.26,"high":32.31,"low":32.09,"open":32.16,"volume":15963462},{"timestamp":1492522200,"date":"2017-04-18","index":10808,"close":32.11,"high":32.14,"low":31.94,"open":32.03,"volume":22293365},{"timestamp":1492608600,"date":"2017-04-19","index":10809,"close":31.89,"high":32.17,"low":31.83,"open":32.12,"volume":25204302},{"timestamp":1492695000,"date":"2017-04-20","index":10810,"close":32.01,"high":32.13,"low":31.76,"open":31.91,"volume":19339319},{"timestamp":1492781400,"date":"2017-04-21","index":10811,"close":31.92,"high":32,"low":31.76,"open":31.92,"volume":25552227},{"timestamp":1493040600,"date":"2017-04-24","index":10812,"close":32.01,"high":32.29,"low":31.93,"open":32.24,"volume":22438501},{"timestamp":1493127000,"date":"2017-04-25","index":10813,"close":32.03,"high":32.22,"low":31.98,"open":32.09,"volume":19756176},{"timestamp":1493213400,"date":"2017-04-26","index":10814,"close":32.12,"high":32.29,"low":32.12,"open":32.13,"volume":20884483},{"timestamp":1493299800,"date":"2017-04-27","index":10815,"close":32.13,"high":32.28,"low":32.04,"open":32.22,"volume":15633139},{"timestamp":1493386200,"date":"2017-04-28","index":10816,"close":32.18,"high":32.2,"low":32.02,"open":32.14,"volume":16842077},{"timestamp":1493645400,"date":"2017-05-01","index":10817,"close":32.05,"high":32.25,"low":32.04,"open":32.15,"volume":23910833}],"post":[{"timestamp":1493731800,"date":"2017-05-02","index":10818,"close":31.89,"high":31.99,"low":31.2,"open":31.86,"volume":42965678},{"timestamp":1493818200,"date":"2017-05-03","index":10819,"close":31.76,"high":31.87,"low":31.59,"open":31.76,"volume":26155748},{"timestamp":1493904600,"date":"2017-05-04","index":10820,"close":31.74,"high":31.87,"low":31.61,"open":31.73,"volume":26897869},{"timestamp":1493991000,"date":"2017-05-05","index":10821,"close":31.76,"high":31.76,"low":31.53,"open":31.73,"volume":22999966},{"timestamp":1494250200,"date":"2017-05-08","index":10822,"close":31.74,"high":31.9,"low":31.64,"open":31.69,"volume":24781543},{"timestamp":1494336600,"date":"2017-05-09","index":10823,"close":31.67,"high":31.87,"low":31.64,"open":31.74,"volume":18028248},{"timestamp":1494423000,"date":"2017-05-10","index":10824,"close":31.34,"high":31.42,"low":31.21,"open":31.31,"volume":34829852},{"timestamp":1494509400,"date":"2017-05-11","index":10825,"close":31.35,"high":31.44,"low":31.17,"open":31.3,"volume":26421567},{"timestamp":1494595800,"date":"2017-05-12","index":10826,"close":31.32,"high":31.38,"low":31.2,"open":31.2,"volume":18589187},{"timestamp":1494855000,"date":"2017-05-15","index":10827,"close":31.42,"high":31.48,"low":31.12,"open":31.28,"volume":20530444},{"timestamp":1494941400,"date":"2017-05-16","index":10828,"close":30.93,"high":31.12,"low":30.73,"open":30.89,"volume":42437834}]},{"date":"2017-01-31","estimated":0.5,"reported":0.47,"pre":[{"timestamp":1484317800,"date":"2017-01-13","index":10744,"close":30.85,"high":31.1,"low":30.67,"open":31,"volume":21386925},{"timestamp":1484663400,"date":"2017-01-17","index":10745,"close":30.42,"high":30.72,"low":30.15,"open":30.69,"volume":33838143},{"timestamp":1484749800,"date":"2017-01-18","index":10746,"close":30.39,"high":30.63,"low":30.31,"open":30.45,"volume":22629064},{"timestamp":1484836200,"date":"2017-01-19","index":10747,"close":30.08,"high":30.45,"low":29.91,"open":30.42,"volume":27555881},{"timestamp":1484922600,"date":"2017-01-20","index":10748,"close":30.14,"high":30.47,"low":30.04,"open":30.09,"volume":31788324},{"timestamp":1485181800,"date":"2017-01-23","index":10749,"close":29.85,"high":30.19,"low":29.83,"open":30.06,"volume":26098094},{"timestamp":1485268200,"date":"2017-01-24","index":10750,"close":29.55,"high":29.85,"low":29.32,"open":29.79,"volume":31225172},{"timestamp":1485354600,"date":"2017-01-25","index":10751,"close":29.69,"high":29.91,"low":29.51,"open":29.75,"volume":33905283},{"timestamp":1485441000,"date":"2017-01-26","index":10752,"close":29.68,"high":29.86,"low":29.6,"open":29.79,"volume":28653517},{"timestamp":1485527400,"date":"2017-01-27","index":10753,"close":29.81,"high":29.92,"low":29.66,"open":29.86,"volume":25353654},{"timestamp":1485786600,"date":"2017-01-30","index":10754,"close":29.71,"high":29.89,"low":29.47,"open":29.86,"volume":28947899}],"post":[{"timestamp":1485873000,"date":"2017-01-31","index":10755,"close":30.1,"high":30.29,"low":29.35,"open":29.42,"volume":39472300},{"timestamp":1485959400,"date":"2017-02-01","index":10756,"close":30.05,"high":30.07,"low":29.66,"open":29.9,"volume":30031938},{"timestamp":1486045800,"date":"2017-02-02","index":10757,"close":30.1,"high":30.1,"low":29.72,"open":29.86,"volume":24634404},{"timestamp":1486132200,"date":"2017-02-03","index":10758,"close":30.45,"high":30.59,"low":30.28,"open":30.41,"volume":37935252},{"timestamp":1486391400,"date":"2017-02-06","index":10759,"close":30.58,"high":30.67,"low":30.3,"open":30.36,"volume":25859258},{"timestamp":1486477800,"date":"2017-02-07","index":10760,"close":30.44,"high":30.69,"low":30.3,"open":30.66,"volume":24781648},{"timestamp":1486564200,"date":"2017-02-08","index":10761,"close":30.49,"high":30.69,"low":30.28,"open":30.28,"volume":20194745},{"timestamp":1486650600,"date":"2017-02-09","index":10762,"close":30.72,"high":30.87,"low":30.49,"open":30.49,"volume":25102380},{"timestamp":1486737000,"date":"2017-02-10","index":10763,"close":30.69,"high":30.79,"low":30.58,"open":30.75,"volume":23090189},{"timestamp":1486996200,"date":"2017-02-13","index":10764,"close":30.94,"high":31.02,"low":30.78,"open":30.78,"volume":21733585},{"timestamp":1487082600,"date":"2017-02-14","index":10765,"close":31.07,"high":31.09,"low":30.69,"open":30.86,"volume":24205532}]},{"date":"2016-11-01","estimated":0.62,"reported":0.61,"pre":[{"timestamp":1476711000,"date":"2016-10-17","index":10683,"close":30.83,"high":31.03,"low":30.82,"open":30.91,"volume":17837369},{"timestamp":1476797400,"date":"2016-10-18","index":10684,"close":31.02,"high":31.19,"low":30.94,"open":31.06,"volume":15624074},{"timestamp":1476883800,"date":"2016-10-19","index":10685,"close":30.93,"high":31.17,"low":30.83,"open":31.07,"volume":17247445},{"timestamp":1476970200,"date":"2016-10-20","index":10686,"close":30.87,"high":31.06,"low":30.83,"open":30.83,"volume":20334190},{"timestamp":1477056600,"date":"2016-10-21","index":10687,"close":30.53,"high":30.79,"low":30.53,"open":30.76,"volume":19852090},{"timestamp":1477315800,"date":"2016-10-24","index":10688,"close":30.48,"high":30.7,"low":30.41,"open":30.65,"volume":20644066},{"timestamp":1477402200,"date":"2016-10-25","index":10689,"close":30.63,"high":30.71,"low":30.35,"open":30.38,"volume":20380249},{"timestamp":1477488600,"date":"2016-10-26","index":10690,"close":30.74,"high":30.93,"low":30.5,"open":30.63,"volume":18026246},{"timestamp":1477575000,"date":"2016-10-27","index":10691,"close":30.82,"high":31.13,"low":30.71,"open":30.91,"volume":19238662},{"timestamp":1477661400,"date":"2016-10-28","index":10692,"close":30.29,"high":30.89,"low":30.25,"open":30.85,"volume":30048170},{"timestamp":1477920600,"date":"2016-10-31","index":10693,"close":30.09,"high":30.4,"low":29.99,"open":30.4,"volume":37890668}],"post":[{"timestamp":1478007000,"date":"2016-11-01","index":10694,"close":29.48,"high":30.09,"low":29.17,"open":29.35,"volume":57285005},{"timestamp":1478093400,"date":"2016-11-02","index":10695,"close":29.06,"high":29.45,"low":28.8,"open":29.4,"volume":38033063},{"timestamp":1478179800,"date":"2016-11-03","index":10696,"close":28.36,"high":29.13,"low":28.3,"open":29.13,"volume":38290977},{"timestamp":1478266200,"date":"2016-11-04","index":10697,"close":28.46,"high":28.81,"low":28.37,"open":28.38,"volume":36919723},{"timestamp":1478529000,"date":"2016-11-07","index":10698,"close":28.82,"high":28.88,"low":28.54,"open":28.68,"volume":32544885},{"timestamp":1478615400,"date":"2016-11-08","index":10699,"close":28.46,"high":28.89,"low":28.43,"open":28.59,"volume":37365670},{"timestamp":1478701800,"date":"2016-11-09","index":10700,"close":30.47,"high":31.66,"low":29.89,"open":31.32,"volume":125166505},{"timestamp":1478788200,"date":"2016-11-10","index":10701,"close":31.77,"high":32.1,"low":31.17,"open":31.61,"volume":70908061},{"timestamp":1478874600,"date":"2016-11-11","index":10702,"close":30.92,"high":31.63,"low":30.54,"open":31.52,"volume":37736994},{"timestamp":1479133800,"date":"2016-11-14","index":10703,"close":30.72,"high":31.21,"low":30.48,"open":31.17,"volume":32219094},{"timestamp":1479220200,"date":"2016-11-15","index":10704,"close":30.58,"high":31.08,"low":30.25,"open":31.08,"volume":31213472}]},{"date":"2016-08-02","estimated":0.62,"reported":0.64,"pre":[{"timestamp":1468848600,"date":"2016-07-18","index":10619,"close":34.76,"high":35.09,"low":34.68,"open":34.81,"volume":17827567},{"timestamp":1468935000,"date":"2016-07-19","index":10620,"close":34.76,"high":34.98,"low":34.68,"open":34.79,"volume":17614975},{"timestamp":1469021400,"date":"2016-07-20","index":10621,"close":34.8,"high":35.04,"low":34.8,"open":35.01,"volume":12937112},{"timestamp":1469107800,"date":"2016-07-21","index":10622,"close":34.83,"high":34.93,"low":34.65,"open":34.79,"volume":13772091},{"timestamp":1469194200,"date":"2016-07-22","index":10623,"close":34.86,"high":34.95,"low":34.8,"open":34.91,"volume":14209501},{"timestamp":1469453400,"date":"2016-07-25","index":10624,"close":34.9,"high":34.95,"low":34.64,"open":34.91,"volume":12833293},{"timestamp":1469539800,"date":"2016-07-26","index":10625,"close":34.94,"high":34.98,"low":34.77,"open":34.94,"volume":12773953},{"timestamp":1469626200,"date":"2016-07-27","index":10626,"close":34.96,"high":35.03,"low":34.77,"open":34.87,"volume":15877456},{"timestamp":1469712600,"date":"2016-07-28","index":10627,"close":34.79,"high":35.02,"low":34.63,"open":34.99,"volume":17134878},{"timestamp":1469799000,"date":"2016-07-29","index":10628,"close":35,"high":35.06,"low":34.77,"open":34.8,"volume":22675545},{"timestamp":1470058200,"date":"2016-08-01","index":10629,"close":35.4,"high":35.47,"low":35.09,"open":35.12,"volume":29911044}],"post":[{"timestamp":1470144600,"date":"2016-08-02","index":10630,"close":34.53,"high":34.93,"low":34.28,"open":34.88,"volume":34914488},{"timestamp":1470231000,"date":"2016-08-03","index":10631,"close":33.48,"high":34.11,"low":33.26,"open":34.07,"volume":44941190},{"timestamp":1470317400,"date":"2016-08-04","index":10632,"close":33.35,"high":33.7,"low":33.35,"open":33.68,"volume":26482593},{"timestamp":1470403800,"date":"2016-08-05","index":10633,"close":33.62,"high":33.71,"low":33.42,"open":33.55,"volume":28665006},{"timestamp":1470663000,"date":"2016-08-08","index":10634,"close":33.14,"high":33.47,"low":32.93,"open":33.47,"volume":32189687},{"timestamp":1470749400,"date":"2016-08-09","index":10635,"close":33.28,"high":33.49,"low":33.11,"open":33.2,"volume":18054388},{"timestamp":1470835800,"date":"2016-08-10","index":10636,"close":33.33,"high":33.38,"low":33.12,"open":33.37,"volume":14887328},{"timestamp":1470922200,"date":"2016-08-11","index":10637,"close":33.35,"high":33.47,"low":33.3,"open":33.33,"volume":14106841},{"timestamp":1471008600,"date":"2016-08-12","index":10638,"close":33.19,"high":33.31,"low":32.97,"open":33.28,"volume":15840777},{"timestamp":1471267800,"date":"2016-08-15","index":10639,"close":33.31,"high":33.37,"low":33.14,"open":33.25,"volume":13021116},{"timestamp":1471354200,"date":"2016-08-16","index":10640,"close":33.01,"high":33.28,"low":32.99,"open":33.15,"volume":15944174}]},{"date":"2016-05-03","estimated":0.55,"reported":0.67,"pre":[{"timestamp":1460986200,"date":"2016-04-18","index":10556,"close":30.94,"high":31.18,"low":30.64,"open":30.83,"volume":38997262},{"timestamp":1461072600,"date":"2016-04-19","index":10557,"close":31.2,"high":31.5,"low":31.06,"open":31.12,"volume":29954996},{"timestamp":1461159000,"date":"2016-04-20","index":10558,"close":31.53,"high":31.69,"low":31.17,"open":31.17,"volume":36981593},{"timestamp":1461245400,"date":"2016-04-21","index":10559,"close":31.54,"high":31.76,"low":31.35,"open":31.37,"volume":36025298},{"timestamp":1461331800,"date":"2016-04-22","index":10560,"close":31.57,"high":31.78,"low":31.38,"open":31.55,"volume":27548714},{"timestamp":1461591000,"date":"2016-04-25","index":10561,"close":31.51,"high":31.57,"low":31.31,"open":31.43,"volume":25569513},{"timestamp":1461677400,"date":"2016-04-26","index":10562,"close":31.36,"high":31.62,"low":31.23,"open":31.5,"volume":30293330},{"timestamp":1461763800,"date":"2016-04-27","index":10563,"close":31.31,"high":31.51,"low":31.21,"open":31.29,"volume":27503603},{"timestamp":1461850200,"date":"2016-04-28","index":10564,"close":31.22,"high":31.48,"low":31.07,"open":31.28,"volume":34818995},{"timestamp":1461936600,"date":"2016-04-29","index":10565,"close":31.03,"high":31.26,"low":30.77,"open":31.19,"volume":36061134},{"timestamp":1462195800,"date":"2016-05-02","index":10566,"close":31.12,"high":31.31,"low":30.83,"open":30.89,"volume":40122407}],"post":[{"timestamp":1462282200,"date":"2016-05-03","index":10567,"close":31.97,"high":32.23,"low":31.55,"open":31.93,"volume":75396414},{"timestamp":1462368600,"date":"2016-05-04","index":10568,"close":31.69,"high":32.16,"low":31.62,"open":31.94,"volume":38021364},{"timestamp":1462455000,"date":"2016-05-05","index":10569,"close":31.85,"high":32,"low":31.59,"open":31.66,"volume":25047467},{"timestamp":1462541400,"date":"2016-05-06","index":10570,"close":31.86,"high":31.87,"low":31.5,"open":31.67,"volume":24422234},{"timestamp":1462800600,"date":"2016-05-09","index":10571,"close":32.09,"high":32.22,"low":31.8,"open":31.82,"volume":33182766},{"timestamp":1462887000,"date":"2016-05-10","index":10572,"close":32.07,"high":32.13,"low":31.76,"open":32.1,"volume":26125498},{"timestamp":1462973400,"date":"2016-05-11","index":10573,"close":31.46,"high":31.84,"low":31.45,"open":31.75,"volume":32037384},{"timestamp":1463059800,"date":"2016-05-12","index":10574,"close":31.49,"high":31.57,"low":31.23,"open":31.52,"volume":26746515},{"timestamp":1463146200,"date":"2016-05-13","index":10575,"close":31.49,"high":31.74,"low":31.44,"open":31.62,"volume":21622494},{"timestamp":1463405400,"date":"2016-05-16","index":10576,"close":31.67,"high":31.72,"low":31.13,"open":31.24,"volume":23239224},{"timestamp":1463491800,"date":"2016-05-17","index":10577,"close":31.34,"high":31.63,"low":31.23,"open":31.57,"volume":33175177}]},{"date":"2016-02-02","estimated":0.52,"reported":0.53,"pre":[{"timestamp":1452868200,"date":"2016-01-15","index":10493,"close":29.23,"high":29.24,"low":28.65,"open":28.67,"volume":49299269},{"timestamp":1453213800,"date":"2016-01-19","index":10494,"close":29.12,"high":29.63,"low":28.78,"open":29.53,"volume":34508276},{"timestamp":1453300200,"date":"2016-01-20","index":10495,"close":29.09,"high":29.48,"low":28.52,"open":28.66,"volume":52142223},{"timestamp":1453386600,"date":"2016-01-21","index":10496,"close":29.01,"high":29.32,"low":28.95,"open":29.04,"volume":38528548},{"timestamp":1453473000,"date":"2016-01-22","index":10497,"close":29.14,"high":29.65,"low":29.1,"open":29.41,"volume":33142398},{"timestamp":1453732200,"date":"2016-01-25","index":10498,"close":28.94,"high":29.33,"low":28.86,"open":29.25,"volume":30313251},{"timestamp":1453818600,"date":"2016-01-26","index":10499,"close":29.1,"high":29.17,"low":28.79,"open":28.97,"volume":27360786},{"timestamp":1453905000,"date":"2016-01-27","index":10500,"close":28.96,"high":29.42,"low":28.77,"open":29.14,"volume":30059131},{"timestamp":1453991400,"date":"2016-01-28","index":10501,"close":28.65,"high":29.14,"low":28.07,"open":29.13,"volume":51419917},{"timestamp":1454077800,"date":"2016-01-29","index":10502,"close":28.93,"high":28.93,"low":28.39,"open":28.82,"volume":59794263},{"timestamp":1454337000,"date":"2016-02-01","index":10503,"close":28.62,"high":28.84,"low":28.28,"open":28.79,"volume":50036858}],"post":[{"timestamp":1454423400,"date":"2016-02-02","index":10504,"close":28.6,"high":28.79,"low":28.04,"open":28.62,"volume":50815553},{"timestamp":1454509800,"date":"2016-02-03","index":10505,"close":28.15,"high":28.53,"low":27.65,"open":28.38,"volume":47403334},{"timestamp":1454596200,"date":"2016-02-04","index":10506,"close":27.51,"high":28.07,"low":27.27,"open":27.98,"volume":60009068},{"timestamp":1454682600,"date":"2016-02-05","index":10507,"close":27.54,"high":27.91,"low":27.36,"open":27.53,"volume":41033906},{"timestamp":1454941800,"date":"2016-02-08","index":10508,"close":27.1,"high":27.5,"low":26.8,"open":27.21,"volume":50082391},{"timestamp":1455028200,"date":"2016-02-09","index":10509,"close":27.61,"high":27.7,"low":26.89,"open":27.01,"volume":60214809},{"timestamp":1455114600,"date":"2016-02-10","index":10510,"close":27.98,"high":28.37,"low":27.81,"open":27.83,"volume":47121389},{"timestamp":1455201000,"date":"2016-02-11","index":10511,"close":27.64,"high":27.84,"low":27.41,"open":27.52,"volume":41780771},{"timestamp":1455287400,"date":"2016-02-12","index":10512,"close":27.86,"high":27.87,"low":27.5,"open":27.75,"volume":34300533},{"timestamp":1455633000,"date":"2016-02-16","index":10513,"close":28.28,"high":28.31,"low":27.94,"open":28.04,"volume":34329307},{"timestamp":1455719400,"date":"2016-02-17","index":10514,"close":28.11,"high":28.53,"low":28.07,"open":28.46,"volume":41224259}]},{"date":"2015-10-27","estimated":0.51,"reported":0.6,"pre":[{"timestamp":1444656600,"date":"2015-10-12","index":10427,"close":31.52,"high":31.73,"low":31.21,"open":31.53,"volume":15642414},{"timestamp":1444743000,"date":"2015-10-13","index":10428,"close":31.29,"high":31.92,"low":31.14,"open":31.48,"volume":20496189},{"timestamp":1444829400,"date":"2015-10-14","index":10429,"close":31.35,"high":31.85,"low":31.25,"open":31.35,"volume":18686366},{"timestamp":1444915800,"date":"2015-10-15","index":10430,"close":32.33,"high":32.39,"low":31.24,"open":31.24,"volume":27807787},{"timestamp":1445002200,"date":"2015-10-16","index":10431,"close":32.65,"high":32.68,"low":32.26,"open":32.59,"volume":20238908},{"timestamp":1445261400,"date":"2015-10-19","index":10432,"close":32.73,"high":32.77,"low":32.34,"open":32.65,"volume":16632963},{"timestamp":1445347800,"date":"2015-10-20","index":10433,"close":32.26,"high":32.91,"low":32.03,"open":32.87,"volume":18436146},{"timestamp":1445434200,"date":"2015-10-21","index":10434,"close":31.75,"high":32.58,"low":31.34,"open":32.42,"volume":34867585},{"timestamp":1445520600,"date":"2015-10-22","index":10435,"close":31.62,"high":31.92,"low":31.2,"open":31.86,"volume":43599764},{"timestamp":1445607000,"date":"2015-10-23","index":10436,"close":32.31,"high":32.59,"low":31.53,"open":31.75,"volume":29021468},{"timestamp":1445866200,"date":"2015-10-26","index":10437,"close":32.41,"high":32.61,"low":32.1,"open":32.26,"volume":24548819}],"post":[{"timestamp":1445952600,"date":"2015-10-27","index":10438,"close":33.2,"high":33.63,"low":32.87,"open":33.22,"volume":42242001},{"timestamp":1446039000,"date":"2015-10-28","index":10439,"close":33.63,"high":34.22,"low":33.23,"open":33.43,"volume":36745497},{"timestamp":1446125400,"date":"2015-10-29","index":10440,"close":32.99,"high":34.06,"low":32.41,"open":32.5,"volume":75916247},{"timestamp":1446211800,"date":"2015-10-30","index":10441,"close":32.09,"high":33.11,"low":32,"open":32.99,"volume":60213861},{"timestamp":1446474600,"date":"2015-11-02","index":10442,"close":33.26,"high":33.44,"low":32.4,"open":32.42,"volume":41633632},{"timestamp":1446561000,"date":"2015-11-03","index":10443,"close":33.18,"high":33.24,"low":32.87,"open":33.2,"volume":31138111},{"timestamp":1446647400,"date":"2015-11-04","index":10444,"close":32.39,"high":33.18,"low":32.34,"open":33.13,"volume":32544358},{"timestamp":1446733800,"date":"2015-11-05","index":10445,"close":32.4,"high":32.53,"low":32.25,"open":32.48,"volume":21599306},{"timestamp":1446820200,"date":"2015-11-06","index":10446,"close":32.19,"high":32.31,"low":31.63,"open":32.18,"volume":32936868},{"timestamp":1447079400,"date":"2015-11-09","index":10447,"close":31.93,"high":32.13,"low":31.68,"open":32.06,"volume":28473915},{"timestamp":1447165800,"date":"2015-11-10","index":10448,"close":32.06,"high":32.23,"low":31.89,"open":32.1,"volume":22100483}]},{"date":"2015-07-28","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1436794200,"date":"2015-07-13","index":10363,"close":33.04,"high":33.06,"low":32.72,"open":32.75,"volume":19210415},{"timestamp":1436880600,"date":"2015-07-14","index":10364,"close":33.28,"high":33.35,"low":32.93,"open":32.98,"volume":19495311},{"timestamp":1436967000,"date":"2015-07-15","index":10365,"close":33.19,"high":33.32,"low":33.12,"open":33.23,"volume":20517375},{"timestamp":1437053400,"date":"2015-07-16","index":10366,"close":33.3,"high":33.4,"low":33.24,"open":33.34,"volume":16138637},{"timestamp":1437139800,"date":"2015-07-17","index":10367,"close":33.27,"high":33.28,"low":33.13,"open":33.22,"volume":17681482},{"timestamp":1437399000,"date":"2015-07-20","index":10368,"close":33.43,"high":33.56,"low":33.28,"open":33.33,"volume":15569899},{"timestamp":1437485400,"date":"2015-07-21","index":10369,"close":33.34,"high":33.53,"low":33.09,"open":33.43,"volume":18612164},{"timestamp":1437571800,"date":"2015-07-22","index":10370,"close":33.09,"high":33.4,"low":32.99,"open":33.26,"volume":18576645},{"timestamp":1437658200,"date":"2015-07-23","index":10371,"close":33,"high":33.21,"low":32.86,"open":33.2,"volume":13404877},{"timestamp":1437744600,"date":"2015-07-24","index":10372,"close":32.5,"high":32.94,"low":32.4,"open":32.86,"volume":22585217},{"timestamp":1438003800,"date":"2015-07-27","index":10373,"close":32.58,"high":32.64,"low":32.14,"open":32.42,"volume":33015180}],"post":[{"timestamp":1438090200,"date":"2015-07-28","index":10374,"close":33.54,"high":33.65,"low":32.64,"open":33.15,"volume":38651339},{"timestamp":1438176600,"date":"2015-07-29","index":10375,"close":33.93,"high":34.28,"low":33.62,"open":33.66,"volume":47792049},{"timestamp":1438263000,"date":"2015-07-30","index":10376,"close":33.9,"high":34.16,"low":33.58,"open":33.85,"volume":22663003},{"timestamp":1438349400,"date":"2015-07-31","index":10377,"close":34.21,"high":34.59,"low":34.03,"open":34.07,"volume":30570638},{"timestamp":1438608600,"date":"2015-08-03","index":10378,"close":34.3,"high":34.44,"low":34.06,"open":34.43,"volume":18019606},{"timestamp":1438695000,"date":"2015-08-04","index":10379,"close":34.26,"high":34.36,"low":33.98,"open":34.36,"volume":27122898},{"timestamp":1438781400,"date":"2015-08-05","index":10380,"close":33.98,"high":34.32,"low":33.95,"open":34.22,"volume":25557181},{"timestamp":1438867800,"date":"2015-08-06","index":10381,"close":33.37,"high":34.14,"low":33.24,"open":34.12,"volume":25792856},{"timestamp":1438954200,"date":"2015-08-07","index":10382,"close":33.39,"high":33.49,"low":33.08,"open":33.37,"volume":15445105},{"timestamp":1439213400,"date":"2015-08-10","index":10383,"close":33.55,"high":33.65,"low":33.33,"open":33.41,"volume":16462742},{"timestamp":1439299800,"date":"2015-08-11","index":10384,"close":33.32,"high":33.43,"low":33.15,"open":33.41,"volume":20273479}]},{"date":"2015-04-28","estimated":0.49,"reported":0.51,"pre":[{"timestamp":1428931800,"date":"2015-04-13","index":10300,"close":33.29,"high":33.71,"low":33.22,"open":33.54,"volume":36155573},{"timestamp":1429018200,"date":"2015-04-14","index":10301,"close":33.24,"high":33.5,"low":33.12,"open":33.25,"volume":16844712},{"timestamp":1429104600,"date":"2015-04-15","index":10302,"close":33.41,"high":33.65,"low":33.32,"open":33.59,"volume":31173209},{"timestamp":1429191000,"date":"2015-04-16","index":10303,"close":33.39,"high":33.48,"low":33.23,"open":33.27,"volume":20637742},{"timestamp":1429277400,"date":"2015-04-17","index":10304,"close":33.24,"high":33.27,"low":33,"open":33.21,"volume":30265610},{"timestamp":1429536600,"date":"2015-04-20","index":10305,"close":33.22,"high":33.43,"low":33.15,"open":33.24,"volume":23612551},{"timestamp":1429623000,"date":"2015-04-21","index":10306,"close":33.1,"high":33.59,"low":33.02,"open":33.3,"volume":23256932},{"timestamp":1429709400,"date":"2015-04-22","index":10307,"close":33.14,"high":33.29,"low":33.02,"open":33.04,"volume":15352880},{"timestamp":1429795800,"date":"2015-04-23","index":10308,"close":33.55,"high":33.59,"low":33.04,"open":33.1,"volume":23932019},{"timestamp":1429882200,"date":"2015-04-24","index":10309,"close":33.46,"high":33.59,"low":33.25,"open":33.4,"volume":24032570},{"timestamp":1430141400,"date":"2015-04-27","index":10310,"close":32.82,"high":33.64,"low":32.66,"open":33.53,"volume":44786673}],"post":[{"timestamp":1430227800,"date":"2015-04-28","index":10311,"close":32.71,"high":33.09,"low":32.4,"open":32.96,"volume":48659807},{"timestamp":1430314200,"date":"2015-04-29","index":10312,"close":32.53,"high":32.69,"low":32.21,"open":32.42,"volume":39572852},{"timestamp":1430400600,"date":"2015-04-30","index":10313,"close":32.19,"high":32.48,"low":31.98,"open":32.36,"volume":29205391},{"timestamp":1430487000,"date":"2015-05-01","index":10314,"close":32.33,"high":32.46,"low":32.13,"open":32.13,"volume":22706744},{"timestamp":1430746200,"date":"2015-05-04","index":10315,"close":32.56,"high":32.74,"low":32.31,"open":32.36,"volume":24864282},{"timestamp":1430832600,"date":"2015-05-05","index":10316,"close":32.37,"high":32.67,"low":32.27,"open":32.61,"volume":23590839},{"timestamp":1430919000,"date":"2015-05-06","index":10317,"close":31.75,"high":32.16,"low":31.51,"open":32.02,"volume":28309913},{"timestamp":1431005400,"date":"2015-05-07","index":10318,"close":31.86,"high":32.02,"low":31.62,"open":31.73,"volume":22669959},{"timestamp":1431091800,"date":"2015-05-08","index":10319,"close":32.28,"high":32.4,"low":32.07,"open":32.08,"volume":21514037},{"timestamp":1431351000,"date":"2015-05-11","index":10320,"close":32.22,"high":32.5,"low":32.2,"open":32.34,"volume":27898853},{"timestamp":1431437400,"date":"2015-05-12","index":10321,"close":32.05,"high":32.22,"low":31.99,"open":32.08,"volume":18855955}]},{"date":"2015-01-27","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1420813800,"date":"2015-01-09","index":10237,"close":30.98,"high":31.02,"low":30.76,"open":30.82,"volume":26083022},{"timestamp":1421073000,"date":"2015-01-12","index":10238,"close":31.09,"high":31.2,"low":30.94,"open":31,"volume":24867865},{"timestamp":1421159400,"date":"2015-01-13","index":10239,"close":30.78,"high":31.53,"low":30.47,"open":31.2,"volume":35989568},{"timestamp":1421245800,"date":"2015-01-14","index":10240,"close":30.82,"high":31.04,"low":30.48,"open":30.56,"volume":32301727},{"timestamp":1421332200,"date":"2015-01-15","index":10241,"close":30.74,"high":31.09,"low":30.6,"open":30.96,"volume":27009593},{"timestamp":1421418600,"date":"2015-01-16","index":10242,"close":31.12,"high":31.14,"low":30.61,"open":30.64,"volume":25146648},{"timestamp":1421764200,"date":"2015-01-20","index":10243,"close":31.4,"high":31.41,"low":30.87,"open":31.28,"volume":44449393},{"timestamp":1421850600,"date":"2015-01-21","index":10244,"close":30.97,"high":31.78,"low":30.89,"open":31.23,"volume":35027793},{"timestamp":1421937000,"date":"2015-01-22","index":10245,"close":31.13,"high":31.15,"low":30.41,"open":31,"volume":31389069},{"timestamp":1422023400,"date":"2015-01-23","index":10246,"close":30.79,"high":31.21,"low":30.77,"open":31.19,"volume":27378599},{"timestamp":1422282600,"date":"2015-01-26","index":10247,"close":31.12,"high":31.17,"low":30.52,"open":30.81,"volume":28285566}],"post":[{"timestamp":1422369000,"date":"2015-01-27","index":10248,"close":30.93,"high":31.64,"low":30.65,"open":30.68,"volume":42732322},{"timestamp":1422455400,"date":"2015-01-28","index":10249,"close":30.31,"high":31.44,"low":29.9,"open":30.9,"volume":33774481},{"timestamp":1422541800,"date":"2015-01-29","index":10250,"close":30.2,"high":30.32,"low":29.92,"open":30.28,"volume":30735905},{"timestamp":1422628200,"date":"2015-01-30","index":10251,"close":29.65,"high":30.17,"low":29.6,"open":30.05,"volume":45396623},{"timestamp":1422887400,"date":"2015-02-02","index":10252,"close":30.03,"high":30.03,"low":29.43,"open":29.83,"volume":24549979},{"timestamp":1422973800,"date":"2015-02-03","index":10253,"close":30.38,"high":30.51,"low":29.85,"open":30.21,"volume":34785267},{"timestamp":1423060200,"date":"2015-02-04","index":10254,"close":30.43,"high":30.62,"low":30.09,"open":30.33,"volume":38671365},{"timestamp":1423146600,"date":"2015-02-05","index":10255,"close":31.3,"high":31.5,"low":30.93,"open":31.35,"volume":62653660},{"timestamp":1423233000,"date":"2015-02-06","index":10256,"close":31.47,"high":31.71,"low":31.05,"open":31.27,"volume":36868498},{"timestamp":1423492200,"date":"2015-02-09","index":10257,"close":31.38,"high":31.65,"low":31.17,"open":31.29,"volume":32236379},{"timestamp":1423578600,"date":"2015-02-10","index":10258,"close":32.4,"high":32.47,"low":31.7,"open":31.76,"volume":62633318}]},{"date":"2014-10-28","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1413207000,"date":"2014-10-13","index":10176,"close":27.01,"high":27.79,"low":26.96,"open":27.67,"volume":35930228},{"timestamp":1413293400,"date":"2014-10-14","index":10177,"close":27,"high":27.32,"low":26.94,"open":27.17,"volume":24516462},{"timestamp":1413379800,"date":"2014-10-15","index":10178,"close":26.75,"high":26.85,"low":26.15,"open":26.75,"volume":43407620},{"timestamp":1413466200,"date":"2014-10-16","index":10179,"close":26.28,"high":26.57,"low":26.1,"open":26.44,"volume":39843835},{"timestamp":1413552600,"date":"2014-10-17","index":10180,"close":26.4,"high":26.57,"low":26.21,"open":26.39,"volume":34331731},{"timestamp":1413811800,"date":"2014-10-20","index":10181,"close":26.5,"high":26.54,"low":26.19,"open":26.44,"volume":41027372},{"timestamp":1413898200,"date":"2014-10-21","index":10182,"close":26.83,"high":27.06,"low":26.57,"open":26.68,"volume":38453714},{"timestamp":1413984600,"date":"2014-10-22","index":10183,"close":26.85,"high":27.03,"low":26.57,"open":26.8,"volume":32451184},{"timestamp":1414071000,"date":"2014-10-23","index":10184,"close":27.13,"high":27.39,"low":27.11,"open":27.18,"volume":32436955},{"timestamp":1414157400,"date":"2014-10-24","index":10185,"close":27.62,"high":27.77,"low":27.24,"open":27.32,"volume":29959845},{"timestamp":1414416600,"date":"2014-10-27","index":10186,"close":27.54,"high":27.71,"low":27.47,"open":27.6,"volume":24207323}],"post":[{"timestamp":1414503000,"date":"2014-10-28","index":10187,"close":27.6,"high":27.8,"low":27.38,"open":27.68,"volume":34131050},{"timestamp":1414589400,"date":"2014-10-29","index":10188,"close":27.98,"high":28.11,"low":27.55,"open":27.66,"volume":28814990},{"timestamp":1414675800,"date":"2014-10-30","index":10189,"close":28.31,"high":28.44,"low":27.88,"open":27.88,"volume":22236449},{"timestamp":1414762200,"date":"2014-10-31","index":10190,"close":28.42,"high":28.65,"low":28.28,"open":28.47,"volume":26555741},{"timestamp":1415025000,"date":"2014-11-03","index":10191,"close":28.64,"high":28.65,"low":28.33,"open":28.37,"volume":22908374},{"timestamp":1415111400,"date":"2014-11-04","index":10192,"close":28.73,"high":28.75,"low":28.34,"open":28.6,"volume":25702949},{"timestamp":1415197800,"date":"2014-11-05","index":10193,"close":28.5,"high":28.85,"low":28.42,"open":28.81,"volume":20878159},{"timestamp":1415284200,"date":"2014-11-06","index":10194,"close":28.5,"high":28.71,"low":28.43,"open":28.54,"volume":17409340},{"timestamp":1415370600,"date":"2014-11-07","index":10195,"close":28.39,"high":28.59,"low":28.24,"open":28.59,"volume":18200472},{"timestamp":1415629800,"date":"2014-11-10","index":10196,"close":28.65,"high":28.73,"low":28.28,"open":28.43,"volume":24073782},{"timestamp":1415716200,"date":"2014-11-11","index":10197,"close":28.77,"high":28.84,"low":28.56,"open":28.63,"volume":16579209}]},{"date":"2014-07-29","estimated":0.57,"reported":0.58,"pre":[{"timestamp":1405344600,"date":"2014-07-14","index":10112,"close":28.69,"high":28.78,"low":28.56,"open":28.64,"volume":21589820},{"timestamp":1405431000,"date":"2014-07-15","index":10113,"close":28.85,"high":29.05,"low":28.65,"open":28.65,"volume":32000494},{"timestamp":1405517400,"date":"2014-07-16","index":10114,"close":29.37,"high":29.38,"low":28.81,"open":28.95,"volume":37260165},{"timestamp":1405603800,"date":"2014-07-17","index":10115,"close":28.98,"high":29.71,"low":28.96,"open":29.22,"volume":34447039},{"timestamp":1405690200,"date":"2014-07-18","index":10116,"close":29.16,"high":29.17,"low":28.79,"open":28.97,"volume":25720973},{"timestamp":1405949400,"date":"2014-07-21","index":10117,"close":28.8,"high":29.07,"low":28.75,"open":28.87,"volume":23992624},{"timestamp":1406035800,"date":"2014-07-22","index":10118,"close":28.93,"high":29.14,"low":28.84,"open":28.98,"volume":19754384},{"timestamp":1406122200,"date":"2014-07-23","index":10119,"close":28.83,"high":29.12,"low":28.77,"open":29.12,"volume":22255632},{"timestamp":1406208600,"date":"2014-07-24","index":10120,"close":28.79,"high":29,"low":28.77,"open":28.81,"volume":15640306},{"timestamp":1406295000,"date":"2014-07-25","index":10121,"close":28.64,"high":28.8,"low":28.54,"open":28.77,"volume":15284581},{"timestamp":1406554200,"date":"2014-07-28","index":10122,"close":28.56,"high":28.62,"low":28.25,"open":28.26,"volume":28762290}],"post":[{"timestamp":1406640600,"date":"2014-07-29","index":10123,"close":28.21,"high":28.93,"low":28.17,"open":28.78,"volume":39960934},{"timestamp":1406727000,"date":"2014-07-30","index":10124,"close":27.76,"high":28.03,"low":27.54,"open":28,"volume":35826092},{"timestamp":1406813400,"date":"2014-07-31","index":10125,"close":27.23,"high":27.82,"low":27.23,"open":27.76,"volume":40419003},{"timestamp":1406899800,"date":"2014-08-01","index":10126,"close":27.38,"high":27.61,"low":27.22,"open":27.23,"volume":33034046},{"timestamp":1407159000,"date":"2014-08-04","index":10127,"close":27.28,"high":27.48,"low":27.13,"open":27.47,"volume":25448514},{"timestamp":1407245400,"date":"2014-08-05","index":10128,"close":26.95,"high":27.24,"low":26.84,"open":27.12,"volume":29181571},{"timestamp":1407331800,"date":"2014-08-06","index":10129,"close":26.83,"high":26.94,"low":26.65,"open":26.85,"volume":24642731},{"timestamp":1407418200,"date":"2014-08-07","index":10130,"close":26.6,"high":26.98,"low":26.49,"open":26.98,"volume":32163126},{"timestamp":1407504600,"date":"2014-08-08","index":10131,"close":26.89,"high":26.94,"low":26.44,"open":26.64,"volume":31736256},{"timestamp":1407763800,"date":"2014-08-11","index":10132,"close":26.8,"high":27.13,"low":26.75,"open":27.07,"volume":23246813},{"timestamp":1407850200,"date":"2014-08-12","index":10133,"close":26.64,"high":26.91,"low":26.59,"open":26.81,"volume":21536277}]},{"date":"2014-05-05","estimated":0.55,"reported":0.57,"pre":[{"timestamp":1397741400,"date":"2014-04-17","index":10053,"close":28.7,"high":28.84,"low":28.53,"open":28.61,"volume":27969787},{"timestamp":1398087000,"date":"2014-04-21","index":10054,"close":29.28,"high":29.35,"low":28.84,"open":28.98,"volume":31972985},{"timestamp":1398173400,"date":"2014-04-22","index":10055,"close":29.41,"high":29.65,"low":29.27,"open":29.27,"volume":27377439},{"timestamp":1398259800,"date":"2014-04-23","index":10056,"close":29.34,"high":29.58,"low":29.18,"open":29.58,"volume":21599833},{"timestamp":1398346200,"date":"2014-04-24","index":10057,"close":29.14,"high":29.32,"low":28.65,"open":29.32,"volume":26311845},{"timestamp":1398432600,"date":"2014-04-25","index":10058,"close":29.17,"high":29.22,"low":28.98,"open":29.16,"volume":19677653},{"timestamp":1398691800,"date":"2014-04-28","index":10059,"close":30.4,"high":30.69,"low":29.76,"open":29.97,"volume":75278366},{"timestamp":1398778200,"date":"2014-04-29","index":10060,"close":30.13,"high":30.45,"low":29.79,"open":30.42,"volume":41800691},{"timestamp":1398864600,"date":"2014-04-30","index":10061,"close":29.68,"high":30.3,"low":29.62,"open":30.13,"volume":38507363},{"timestamp":1398951000,"date":"2014-05-01","index":10062,"close":29.55,"high":29.96,"low":29.35,"open":29.49,"volume":43749221},{"timestamp":1399037400,"date":"2014-05-02","index":10063,"close":29.17,"high":29.47,"low":28.98,"open":29.43,"volume":43960759}],"post":[{"timestamp":1399296600,"date":"2014-05-05","index":10064,"close":28.43,"high":28.72,"low":28.32,"open":28.71,"volume":57867340},{"timestamp":1399383000,"date":"2014-05-06","index":10065,"close":27.92,"high":28.47,"low":27.83,"open":28.46,"volume":57674669},{"timestamp":1399469400,"date":"2014-05-07","index":10066,"close":27.53,"high":27.97,"low":27.37,"open":27.65,"volume":51703338},{"timestamp":1399555800,"date":"2014-05-08","index":10067,"close":27.68,"high":27.93,"low":27.5,"open":27.63,"volume":38042444},{"timestamp":1399642200,"date":"2014-05-09","index":10068,"close":27.54,"high":27.71,"low":27.3,"open":27.61,"volume":41102100},{"timestamp":1399901400,"date":"2014-05-12","index":10069,"close":27.64,"high":27.87,"low":27.54,"open":27.84,"volume":22824054},{"timestamp":1399987800,"date":"2014-05-13","index":10070,"close":27.7,"high":27.89,"low":27.61,"open":27.62,"volume":27706920},{"timestamp":1400074200,"date":"2014-05-14","index":10071,"close":27.61,"high":27.78,"low":27.44,"open":27.65,"volume":28226858},{"timestamp":1400160600,"date":"2014-05-15","index":10072,"close":27.57,"high":27.69,"low":27.43,"open":27.58,"volume":28286093},{"timestamp":1400247000,"date":"2014-05-16","index":10073,"close":27.63,"high":28.04,"low":27.51,"open":27.51,"volume":37632332},{"timestamp":1400506200,"date":"2014-05-19","index":10074,"close":27.78,"high":28.19,"low":27.75,"open":28.06,"volume":43203882}]},{"date":"2014-01-28","estimated":0.52,"reported":0.56,"pre":[{"timestamp":1389364200,"date":"2014-01-10","index":9986,"close":29.12,"high":29.36,"low":28.94,"open":29.26,"volume":22890877},{"timestamp":1389623400,"date":"2014-01-13","index":9987,"close":28.98,"high":29.44,"low":28.88,"open":29.28,"volume":25276396},{"timestamp":1389709800,"date":"2014-01-14","index":9988,"close":29.41,"high":29.46,"low":28.98,"open":29.01,"volume":34757336},{"timestamp":1389796200,"date":"2014-01-15","index":9989,"close":29.58,"high":29.71,"low":29.27,"open":29.46,"volume":30372907},{"timestamp":1389882600,"date":"2014-01-16","index":9990,"close":29.57,"high":29.81,"low":29.5,"open":29.58,"volume":19576047},{"timestamp":1389969000,"date":"2014-01-17","index":9991,"close":29.5,"high":29.69,"low":29.36,"open":29.65,"volume":22790853},{"timestamp":1390314600,"date":"2014-01-21","index":9992,"close":29.63,"high":29.8,"low":29.36,"open":29.72,"volume":25355656},{"timestamp":1390401000,"date":"2014-01-22","index":9993,"close":29.67,"high":29.73,"low":29.5,"open":29.71,"volume":23554265},{"timestamp":1390487400,"date":"2014-01-23","index":9994,"close":29.42,"high":29.63,"low":29.33,"open":29.43,"volume":26367391},{"timestamp":1390573800,"date":"2014-01-24","index":9995,"close":28.55,"high":29.37,"low":28.52,"open":29.28,"volume":38059518},{"timestamp":1390833000,"date":"2014-01-27","index":9996,"close":28.14,"high":28.7,"low":28.14,"open":28.5,"volume":34880233}],"post":[{"timestamp":1390919400,"date":"2014-01-28","index":9997,"close":28.86,"high":29.17,"low":28.59,"open":28.88,"volume":35917158},{"timestamp":1391005800,"date":"2014-01-29","index":9998,"close":28.57,"high":28.9,"low":28.46,"open":28.69,"volume":30796615},{"timestamp":1391092200,"date":"2014-01-30","index":9999,"close":29.24,"high":29.27,"low":28.66,"open":28.84,"volume":33832873},{"timestamp":1391178600,"date":"2014-01-31","index":10000,"close":28.84,"high":29.09,"low":28.66,"open":28.99,"volume":43648037},{"timestamp":1391437800,"date":"2014-02-03","index":10001,"close":29.03,"high":30.07,"low":29,"open":29.44,"volume":64621372},{"timestamp":1391524200,"date":"2014-02-04","index":10002,"close":29.83,"high":30.36,"low":29.03,"open":30.02,"volume":49779050},{"timestamp":1391610600,"date":"2014-02-05","index":10003,"close":29.08,"high":29.58,"low":29.01,"open":29.4,"volume":39166429},{"timestamp":1391697000,"date":"2014-02-06","index":10004,"close":29.26,"high":29.33,"low":29.03,"open":29.14,"volume":24839618},{"timestamp":1391783400,"date":"2014-02-07","index":10005,"close":29.62,"high":29.68,"low":29.04,"open":29.26,"volume":29310791},{"timestamp":1392042600,"date":"2014-02-10","index":10006,"close":29.86,"high":29.86,"low":29.54,"open":29.66,"volume":23811336},{"timestamp":1392129000,"date":"2014-02-11","index":10007,"close":30.25,"high":30.34,"low":29.82,"open":30.16,"volume":26076382}]},{"date":"2013-10-29","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1381757400,"date":"2013-10-14","index":9925,"close":27.85,"high":27.86,"low":27.09,"open":27.1,"volume":30541547},{"timestamp":1381843800,"date":"2013-10-15","index":9926,"close":27.67,"high":27.78,"low":27.52,"open":27.71,"volume":33198892},{"timestamp":1381930200,"date":"2013-10-16","index":9927,"close":28.27,"high":28.28,"low":27.69,"open":27.76,"volume":33199524},{"timestamp":1382016600,"date":"2013-10-17","index":9928,"close":28.71,"high":28.71,"low":28.17,"open":28.29,"volume":31330255},{"timestamp":1382103000,"date":"2013-10-18","index":9929,"close":28.95,"high":29.17,"low":28.54,"open":28.64,"volume":45908235},{"timestamp":1382362200,"date":"2013-10-21","index":9930,"close":28.84,"high":29.07,"low":28.8,"open":28.91,"volume":25365564},{"timestamp":1382448600,"date":"2013-10-22","index":9931,"close":29.11,"high":29.35,"low":28.78,"open":28.82,"volume":33908339},{"timestamp":1382535000,"date":"2013-10-23","index":9932,"close":29.03,"high":29.28,"low":29.01,"open":29.08,"volume":26277801},{"timestamp":1382621400,"date":"2013-10-24","index":9933,"close":29.04,"high":29.33,"low":28.99,"open":29.11,"volume":26983665},{"timestamp":1382707800,"date":"2013-10-25","index":9934,"close":29.04,"high":29.12,"low":28.86,"open":28.92,"volume":25755228},{"timestamp":1382967000,"date":"2013-10-28","index":9935,"close":29.17,"high":29.23,"low":28.89,"open":28.89,"volume":27074520}],"post":[{"timestamp":1383053400,"date":"2013-10-29","index":9936,"close":29.65,"high":29.74,"low":29.24,"open":29.26,"volume":36339074},{"timestamp":1383139800,"date":"2013-10-30","index":9937,"close":29.35,"high":29.68,"low":29.22,"open":29.65,"volume":23660087},{"timestamp":1383226200,"date":"2013-10-31","index":9938,"close":29.12,"high":29.48,"low":29.08,"open":29.2,"volume":31998702},{"timestamp":1383312600,"date":"2013-11-01","index":9939,"close":29.57,"high":29.66,"low":29.12,"open":29.13,"volume":29524543},{"timestamp":1383575400,"date":"2013-11-04","index":9940,"close":29.66,"high":29.79,"low":29.53,"open":29.56,"volume":19821735},{"timestamp":1383661800,"date":"2013-11-05","index":9941,"close":29.64,"high":29.73,"low":29.43,"open":29.59,"volume":19942734},{"timestamp":1383748200,"date":"2013-11-06","index":9942,"close":29.38,"high":29.72,"low":29.28,"open":29.63,"volume":26370448},{"timestamp":1383834600,"date":"2013-11-07","index":9943,"close":29.33,"high":29.64,"low":29.33,"open":29.4,"volume":26505676},{"timestamp":1383921000,"date":"2013-11-08","index":9944,"close":29.72,"high":29.74,"low":29.16,"open":29.3,"volume":26370764},{"timestamp":1384180200,"date":"2013-11-11","index":9945,"close":29.64,"high":29.7,"low":29.56,"open":29.62,"volume":17820716},{"timestamp":1384266600,"date":"2013-11-12","index":9946,"close":29.77,"high":29.98,"low":29.53,"open":29.58,"volume":26570286}]},{"date":"2013-07-30","estimated":0.55,"reported":0.56,"pre":[{"timestamp":1373895000,"date":"2013-07-15","index":9861,"close":27.31,"high":27.41,"low":27.07,"open":27.31,"volume":29641326},{"timestamp":1373981400,"date":"2013-07-16","index":9862,"close":27.21,"high":27.48,"low":27.15,"open":27.36,"volume":36735800},{"timestamp":1374067800,"date":"2013-07-17","index":9863,"close":27.21,"high":27.46,"low":27.17,"open":27.31,"volume":27448057},{"timestamp":1374154200,"date":"2013-07-18","index":9864,"close":27.03,"high":27.31,"low":27,"open":27.2,"volume":33364897},{"timestamp":1374240600,"date":"2013-07-19","index":9865,"close":27.6,"high":27.74,"low":26.91,"open":27.05,"volume":51681309},{"timestamp":1374499800,"date":"2013-07-22","index":9866,"close":27.85,"high":27.9,"low":27.51,"open":27.51,"volume":30326637},{"timestamp":1374586200,"date":"2013-07-23","index":9867,"close":27.91,"high":28.02,"low":27.82,"open":27.87,"volume":28743529},{"timestamp":1374672600,"date":"2013-07-24","index":9868,"close":27.78,"high":28.04,"low":27.69,"open":27.93,"volume":25112182},{"timestamp":1374759000,"date":"2013-07-25","index":9869,"close":27.69,"high":27.75,"low":27.21,"open":27.54,"volume":27776800},{"timestamp":1374845400,"date":"2013-07-26","index":9870,"close":27.87,"high":27.9,"low":27.43,"open":27.44,"volume":28032816},{"timestamp":1375104600,"date":"2013-07-29","index":9871,"close":28.03,"high":28.38,"low":27.8,"open":27.89,"volume":49091315}],"post":[{"timestamp":1375191000,"date":"2013-07-30","index":9872,"close":28.15,"high":28.87,"low":28.12,"open":28.36,"volume":46511650},{"timestamp":1375277400,"date":"2013-07-31","index":9873,"close":27.73,"high":28.24,"low":27.71,"open":27.93,"volume":33001267},{"timestamp":1375363800,"date":"2013-08-01","index":9874,"close":27.62,"high":27.94,"low":27.5,"open":27.92,"volume":33414435},{"timestamp":1375450200,"date":"2013-08-02","index":9875,"close":27.87,"high":27.9,"low":27.47,"open":27.47,"volume":23168185},{"timestamp":1375709400,"date":"2013-08-05","index":9876,"close":27.69,"high":27.86,"low":27.64,"open":27.8,"volume":15169906},{"timestamp":1375795800,"date":"2013-08-06","index":9877,"close":27.84,"high":27.91,"low":27.69,"open":27.74,"volume":26077014},{"timestamp":1375882200,"date":"2013-08-07","index":9878,"close":27.76,"high":27.94,"low":27.69,"open":27.77,"volume":22556549},{"timestamp":1375968600,"date":"2013-08-08","index":9879,"close":27.64,"high":27.8,"low":27.53,"open":27.71,"volume":23748623},{"timestamp":1376055000,"date":"2013-08-09","index":9880,"close":27.71,"high":27.76,"low":27.52,"open":27.59,"volume":20785196},{"timestamp":1376314200,"date":"2013-08-12","index":9881,"close":27.69,"high":27.73,"low":27.54,"open":27.58,"volume":20527599},{"timestamp":1376400600,"date":"2013-08-13","index":9882,"close":27.77,"high":27.9,"low":27.61,"open":27.75,"volume":21110039}]},{"date":"2013-04-30","estimated":0.55,"reported":0.54,"pre":[{"timestamp":1366032600,"date":"2013-04-15","index":9798,"close":28.89,"high":29.4,"low":28.89,"open":29.04,"volume":49449991},{"timestamp":1366119000,"date":"2013-04-16","index":9799,"close":29.35,"high":29.4,"low":28.92,"open":28.98,"volume":33158418},{"timestamp":1366205400,"date":"2013-04-17","index":9800,"close":29.29,"high":29.35,"low":28.97,"open":29.22,"volume":33984649},{"timestamp":1366291800,"date":"2013-04-18","index":9801,"close":29.02,"high":29.35,"low":28.92,"open":29.27,"volume":33504236},{"timestamp":1366378200,"date":"2013-04-19","index":9802,"close":29.47,"high":29.47,"low":29.04,"open":29.16,"volume":30811582},{"timestamp":1366637400,"date":"2013-04-22","index":9803,"close":29.35,"high":29.51,"low":29.18,"open":29.49,"volume":27501917},{"timestamp":1366723800,"date":"2013-04-23","index":9804,"close":29.49,"high":29.55,"low":29.06,"open":29.39,"volume":35064683},{"timestamp":1366810200,"date":"2013-04-24","index":9805,"close":29.03,"high":29.54,"low":28.99,"open":29.49,"volume":33218813},{"timestamp":1366896600,"date":"2013-04-25","index":9806,"close":28.71,"high":29.09,"low":28.39,"open":29.08,"volume":37503850},{"timestamp":1366983000,"date":"2013-04-26","index":9807,"close":28.55,"high":28.62,"low":27.31,"open":27.73,"volume":56938556},{"timestamp":1367242200,"date":"2013-04-29","index":9808,"close":28.87,"high":29.01,"low":28.4,"open":28.58,"volume":29225944}],"post":[{"timestamp":1367328600,"date":"2013-04-30","index":9809,"close":27.58,"high":28.36,"low":27.54,"open":27.91,"volume":73771463},{"timestamp":1367415000,"date":"2013-05-01","index":9810,"close":27.42,"high":28.21,"low":27.32,"open":27.35,"volume":47523595},{"timestamp":1367501400,"date":"2013-05-02","index":9811,"close":27.77,"high":27.83,"low":27.5,"open":27.54,"volume":33580651},{"timestamp":1367587800,"date":"2013-05-03","index":9812,"close":27.48,"high":28.11,"low":27.23,"open":28.02,"volume":46189758},{"timestamp":1367847000,"date":"2013-05-06","index":9813,"close":27.25,"high":27.45,"low":27.23,"open":27.45,"volume":34897518},{"timestamp":1367933400,"date":"2013-05-07","index":9814,"close":27.54,"high":27.69,"low":27.35,"open":27.41,"volume":32626043},{"timestamp":1368019800,"date":"2013-05-08","index":9815,"close":27.26,"high":27.53,"low":27.12,"open":27.41,"volume":32409551},{"timestamp":1368106200,"date":"2013-05-09","index":9816,"close":27.13,"high":27.3,"low":26.96,"open":27.28,"volume":29331661},{"timestamp":1368192600,"date":"2013-05-10","index":9817,"close":27.25,"high":27.32,"low":27.11,"open":27.13,"volume":34849140},{"timestamp":1368451800,"date":"2013-05-13","index":9818,"close":27.87,"high":27.87,"low":27.2,"open":27.28,"volume":35360330},{"timestamp":1368538200,"date":"2013-05-14","index":9819,"close":27.89,"high":27.99,"low":27.78,"open":27.88,"volume":34493309}]},{"date":"2013-01-29","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1357914600,"date":"2013-01-11","index":9735,"close":25.16,"high":25.46,"low":25.14,"open":25.37,"volume":29319856},{"timestamp":1358173800,"date":"2013-01-14","index":9736,"close":25.37,"high":25.5,"low":25.19,"open":25.25,"volume":25330360},{"timestamp":1358260200,"date":"2013-01-15","index":9737,"close":25.26,"high":25.28,"low":25.14,"open":25.23,"volume":31553914},{"timestamp":1358346600,"date":"2013-01-16","index":9738,"close":25.25,"high":25.26,"low":25.14,"open":25.17,"volume":30049856},{"timestamp":1358433000,"date":"2013-01-17","index":9739,"close":25.46,"high":25.58,"low":25.27,"open":25.38,"volume":39122372},{"timestamp":1358519400,"date":"2013-01-18","index":9740,"close":25.18,"high":25.3,"low":24.99,"open":25.22,"volume":57740228},{"timestamp":1358865000,"date":"2013-01-22","index":9741,"close":25.31,"high":25.31,"low":25.07,"open":25.21,"volume":34011315},{"timestamp":1358951400,"date":"2013-01-23","index":9742,"close":25.28,"high":25.37,"low":25.09,"open":25.16,"volume":32838951},{"timestamp":1359037800,"date":"2013-01-24","index":9743,"close":25.47,"high":25.9,"low":25.46,"open":25.49,"volume":46845030},{"timestamp":1359124200,"date":"2013-01-25","index":9744,"close":25.62,"high":25.62,"low":25.39,"open":25.6,"volume":54951871},{"timestamp":1359383400,"date":"2013-01-28","index":9745,"close":25.46,"high":25.75,"low":25.46,"open":25.71,"volume":48228194}],"post":[{"timestamp":1359469800,"date":"2013-01-29","index":9746,"close":26.28,"high":26.41,"low":25.46,"open":25.56,"volume":80102314},{"timestamp":1359556200,"date":"2013-01-30","index":9747,"close":26.1,"high":26.25,"low":25.99,"open":26.12,"volume":47638060},{"timestamp":1359642600,"date":"2013-01-31","index":9748,"close":25.88,"high":26.16,"low":25.88,"open":26.02,"volume":34747323},{"timestamp":1359729000,"date":"2013-02-01","index":9749,"close":26.21,"high":26.38,"low":25.97,"open":26.17,"volume":36676987},{"timestamp":1359988200,"date":"2013-02-04","index":9750,"close":25.78,"high":26.07,"low":25.78,"open":25.97,"volume":32521802},{"timestamp":1360074600,"date":"2013-02-05","index":9751,"close":26.1,"high":26.19,"low":25.83,"open":25.84,"volume":28883711},{"timestamp":1360161000,"date":"2013-02-06","index":9752,"close":25.92,"high":26.09,"low":25.89,"open":26.02,"volume":29236801},{"timestamp":1360247400,"date":"2013-02-07","index":9753,"close":25.58,"high":25.96,"low":25.55,"open":25.93,"volume":40492677},{"timestamp":1360333800,"date":"2013-02-08","index":9754,"close":25.5,"high":25.65,"low":25.42,"open":25.58,"volume":39466608},{"timestamp":1360593000,"date":"2013-02-11","index":9755,"close":25.75,"high":25.83,"low":25.51,"open":25.51,"volume":27722308},{"timestamp":1360679400,"date":"2013-02-12","index":9756,"close":25.61,"high":25.79,"low":25.61,"open":25.75,"volume":22303062}]},{"date":"2012-11-01","estimated":0.53,"reported":0.53,"pre":[{"timestamp":1350307800,"date":"2012-10-15","index":9676,"close":24.26,"high":24.31,"low":23.85,"open":23.88,"volume":32580194},{"timestamp":1350394200,"date":"2012-10-16","index":9677,"close":24.48,"high":24.6,"low":24.34,"open":24.37,"volume":27133544},{"timestamp":1350480600,"date":"2012-10-17","index":9678,"close":24.52,"high":24.6,"low":24.4,"open":24.54,"volume":22876332},{"timestamp":1350567000,"date":"2012-10-18","index":9679,"close":24.71,"high":24.75,"low":24.36,"open":24.37,"volume":28790748},{"timestamp":1350653400,"date":"2012-10-19","index":9680,"close":24.44,"high":24.67,"low":24.29,"open":24.62,"volume":42465660},{"timestamp":1350912600,"date":"2012-10-22","index":9681,"close":24.29,"high":24.42,"low":24.07,"open":24.36,"volume":25659735},{"timestamp":1350999000,"date":"2012-10-23","index":9682,"close":23.9,"high":24.06,"low":23.74,"open":24,"volume":28862736},{"timestamp":1351085400,"date":"2012-10-24","index":9683,"close":24.01,"high":24.24,"low":23.92,"open":23.98,"volume":29442647},{"timestamp":1351171800,"date":"2012-10-25","index":9684,"close":24.3,"high":24.35,"low":24.06,"open":24.17,"volume":27433512},{"timestamp":1351258200,"date":"2012-10-26","index":9685,"close":24.13,"high":24.35,"low":24.08,"open":24.17,"volume":22178163},{"timestamp":1351690200,"date":"2012-10-31","index":9686,"close":23.6,"high":24.43,"low":23.59,"open":24.34,"volume":40352495}],"post":[{"timestamp":1351776600,"date":"2012-11-01","index":9687,"close":23.29,"high":23.55,"low":23.14,"open":23.55,"volume":57376598},{"timestamp":1351863000,"date":"2012-11-02","index":9688,"close":23.29,"high":23.6,"low":23.29,"open":23.44,"volume":32793734},{"timestamp":1352125800,"date":"2012-11-05","index":9689,"close":23.32,"high":23.45,"low":23.17,"open":23.17,"volume":21531428},{"timestamp":1352212200,"date":"2012-11-06","index":9690,"close":23.44,"high":23.68,"low":23.31,"open":23.35,"volume":31404246},{"timestamp":1352298600,"date":"2012-11-07","index":9691,"close":22.93,"high":23.36,"low":22.76,"open":23.21,"volume":52061276},{"timestamp":1352385000,"date":"2012-11-08","index":9692,"close":22.92,"high":23.15,"low":22.79,"open":22.92,"volume":37608196},{"timestamp":1352471400,"date":"2012-11-09","index":9693,"close":22.93,"high":23.17,"low":22.79,"open":22.83,"volume":34255000},{"timestamp":1352730600,"date":"2012-11-12","index":9694,"close":22.87,"high":23.13,"low":22.79,"open":22.91,"volume":24773005},{"timestamp":1352817000,"date":"2012-11-13","index":9695,"close":22.82,"high":23.08,"low":22.63,"open":22.77,"volume":27530796},{"timestamp":1352903400,"date":"2012-11-14","index":9696,"close":22.59,"high":22.87,"low":22.52,"open":22.81,"volume":33072096},{"timestamp":1352989800,"date":"2012-11-15","index":9697,"close":22.45,"high":22.69,"low":22.34,"open":22.5,"volume":28889191}]},{"date":"2012-07-31","estimated":0.54,"reported":0.62,"pre":[{"timestamp":1342445400,"date":"2012-07-16","index":9612,"close":21.94,"high":21.99,"low":21.55,"open":21.56,"volume":30868814},{"timestamp":1342531800,"date":"2012-07-17","index":9613,"close":22.41,"high":22.51,"low":21.92,"open":21.96,"volume":43323827},{"timestamp":1342618200,"date":"2012-07-18","index":9614,"close":22.46,"high":22.55,"low":22.28,"open":22.32,"volume":36780279},{"timestamp":1342704600,"date":"2012-07-19","index":9615,"close":22.58,"high":22.61,"low":22.26,"open":22.39,"volume":113013569},{"timestamp":1342791000,"date":"2012-07-20","index":9616,"close":22.49,"high":22.65,"low":22.42,"open":22.48,"volume":118359668},{"timestamp":1343050200,"date":"2012-07-23","index":9617,"close":22.39,"high":22.46,"low":22.18,"open":22.27,"volume":110434009},{"timestamp":1343136600,"date":"2012-07-24","index":9618,"close":22.18,"high":22.32,"low":21.89,"open":22.2,"volume":38608652},{"timestamp":1343223000,"date":"2012-07-25","index":9619,"close":22.13,"high":22.31,"low":21.92,"open":22.19,"volume":30251486},{"timestamp":1343309400,"date":"2012-07-26","index":9620,"close":22.29,"high":22.48,"low":22.23,"open":22.33,"volume":26874997},{"timestamp":1343395800,"date":"2012-07-27","index":9621,"close":22.61,"high":22.71,"low":22.31,"open":22.46,"volume":36427294},{"timestamp":1343655000,"date":"2012-07-30","index":9622,"close":22.5,"high":22.62,"low":22.36,"open":22.55,"volume":31293998}],"post":[{"timestamp":1343741400,"date":"2012-07-31","index":9623,"close":22.81,"high":23.24,"low":22.68,"open":22.69,"volume":58289467},{"timestamp":1343827800,"date":"2012-08-01","index":9624,"close":22.71,"high":22.94,"low":22.51,"open":22.69,"volume":44843379},{"timestamp":1343914200,"date":"2012-08-02","index":9625,"close":22.69,"high":22.77,"low":22.42,"open":22.59,"volume":31750169},{"timestamp":1344000600,"date":"2012-08-03","index":9626,"close":23.04,"high":23.08,"low":22.86,"open":22.87,"volume":34861155},{"timestamp":1344259800,"date":"2012-08-06","index":9627,"close":23.02,"high":23.12,"low":22.96,"open":23,"volume":27235465},{"timestamp":1344346200,"date":"2012-08-07","index":9628,"close":22.52,"high":22.82,"low":22.51,"open":22.77,"volume":59418618},{"timestamp":1344432600,"date":"2012-08-08","index":9629,"close":22.61,"high":22.68,"low":22.49,"open":22.5,"volume":31970982},{"timestamp":1344519000,"date":"2012-08-09","index":9630,"close":22.65,"high":22.83,"low":22.5,"open":22.61,"volume":25883921},{"timestamp":1344605400,"date":"2012-08-10","index":9631,"close":22.71,"high":22.71,"low":22.53,"open":22.64,"volume":20884167},{"timestamp":1344864600,"date":"2012-08-13","index":9632,"close":22.5,"high":22.65,"low":22.45,"open":22.59,"volume":24283633},{"timestamp":1344951000,"date":"2012-08-14","index":9633,"close":22.75,"high":22.85,"low":22.61,"open":22.63,"volume":25019009}]},{"date":"2012-05-01","estimated":0.56,"reported":0.58,"pre":[{"timestamp":1334583000,"date":"2012-04-16","index":9549,"close":20.85,"high":20.93,"low":20.65,"open":20.72,"volume":40057481},{"timestamp":1334669400,"date":"2012-04-17","index":9550,"close":21.17,"high":21.2,"low":20.84,"open":20.9,"volume":30670978},{"timestamp":1334755800,"date":"2012-04-18","index":9551,"close":21.3,"high":21.44,"low":21.02,"open":21.08,"volume":33252224},{"timestamp":1334842200,"date":"2012-04-19","index":9552,"close":21.2,"high":21.42,"low":21.06,"open":21.38,"volume":33149459},{"timestamp":1334928600,"date":"2012-04-20","index":9553,"close":21.4,"high":21.57,"low":21.14,"open":21.17,"volume":39868182},{"timestamp":1335187800,"date":"2012-04-23","index":9554,"close":21.23,"high":21.38,"low":21.18,"open":21.22,"volume":25905107},{"timestamp":1335274200,"date":"2012-04-24","index":9555,"close":21.47,"high":21.63,"low":21.2,"open":21.24,"volume":37466116},{"timestamp":1335360600,"date":"2012-04-25","index":9556,"close":21.71,"high":21.8,"low":21.57,"open":21.6,"volume":32351160},{"timestamp":1335447000,"date":"2012-04-26","index":9557,"close":21.88,"high":21.93,"low":21.65,"open":21.7,"volume":116828100},{"timestamp":1335533400,"date":"2012-04-27","index":9558,"close":21.9,"high":22.11,"low":21.8,"open":21.95,"volume":94141699},{"timestamp":1335792600,"date":"2012-04-30","index":9559,"close":21.73,"high":21.92,"low":21.63,"open":21.84,"volume":78951767}],"post":[{"timestamp":1335879000,"date":"2012-05-01","index":9560,"close":21.61,"high":21.81,"low":21.39,"open":21.47,"volume":45485686},{"timestamp":1335965400,"date":"2012-05-02","index":9561,"close":21.5,"high":21.8,"low":21.42,"open":21.53,"volume":34983209},{"timestamp":1336051800,"date":"2012-05-03","index":9562,"close":21.44,"high":21.54,"low":21.36,"open":21.51,"volume":26455716},{"timestamp":1336138200,"date":"2012-05-04","index":9563,"close":21.23,"high":21.43,"low":21.14,"open":21.37,"volume":37495418},{"timestamp":1336397400,"date":"2012-05-07","index":9564,"close":21.3,"high":21.41,"low":21.1,"open":21.1,"volume":36663390},{"timestamp":1336483800,"date":"2012-05-08","index":9565,"close":21.27,"high":21.37,"low":21.13,"open":21.21,"volume":32590629},{"timestamp":1336570200,"date":"2012-05-09","index":9566,"close":21.3,"high":21.62,"low":20.83,"open":20.94,"volume":78414649},{"timestamp":1336656600,"date":"2012-05-10","index":9567,"close":21.66,"high":21.81,"low":21.46,"open":21.54,"volume":56212560},{"timestamp":1336743000,"date":"2012-05-11","index":9568,"close":21.49,"high":21.79,"low":21.47,"open":21.57,"volume":35545623},{"timestamp":1337002200,"date":"2012-05-14","index":9569,"close":21.43,"high":21.6,"low":21.27,"open":21.31,"volume":32691707},{"timestamp":1337088600,"date":"2012-05-15","index":9570,"close":21.16,"high":21.44,"low":21.11,"open":21.4,"volume":39914453}]},{"date":"2012-01-31","estimated":0.47,"reported":0.5,"pre":[{"timestamp":1326465000,"date":"2012-01-13","index":9486,"close":20.72,"high":20.83,"low":20.59,"open":20.82,"volume":30636829},{"timestamp":1326810600,"date":"2012-01-17","index":9487,"close":20.82,"high":21.03,"low":20.77,"open":20.86,"volume":37463376},{"timestamp":1326897000,"date":"2012-01-18","index":9488,"close":20.84,"high":20.87,"low":20.65,"open":20.83,"volume":36335385},{"timestamp":1326983400,"date":"2012-01-19","index":9489,"close":20.72,"high":20.79,"low":20.48,"open":20.78,"volume":36785549},{"timestamp":1327069800,"date":"2012-01-20","index":9490,"close":20.78,"high":20.92,"low":20.62,"open":20.77,"volume":41954892},{"timestamp":1327329000,"date":"2012-01-23","index":9491,"close":20.6,"high":20.86,"low":20.52,"open":20.82,"volume":35547415},{"timestamp":1327415400,"date":"2012-01-24","index":9492,"close":20.55,"high":20.56,"low":20.42,"open":20.5,"volume":26784880},{"timestamp":1327501800,"date":"2012-01-25","index":9493,"close":20.61,"high":20.64,"low":20.37,"open":20.41,"volume":36653272},{"timestamp":1327588200,"date":"2012-01-26","index":9494,"close":20.52,"high":20.68,"low":20.39,"open":20.65,"volume":142995864},{"timestamp":1327674600,"date":"2012-01-27","index":9495,"close":20.38,"high":20.49,"low":20.35,"open":20.49,"volume":140047931},{"timestamp":1327933800,"date":"2012-01-30","index":9496,"close":20.47,"high":20.47,"low":20.19,"open":20.29,"volume":76210419}],"post":[{"timestamp":1328020200,"date":"2012-01-31","index":9497,"close":20.3,"high":20.67,"low":20.13,"open":20.62,"volume":58525247},{"timestamp":1328106600,"date":"2012-02-01","index":9498,"close":20.22,"high":20.43,"low":20.11,"open":20.16,"volume":47106844},{"timestamp":1328193000,"date":"2012-02-02","index":9499,"close":20.03,"high":20.22,"low":19.73,"open":20.14,"volume":60616067},{"timestamp":1328279400,"date":"2012-02-03","index":9500,"close":20.11,"high":20.16,"low":19.97,"open":20.1,"volume":43372311},{"timestamp":1328538600,"date":"2012-02-06","index":9501,"close":19.88,"high":20.09,"low":19.8,"open":20.05,"volume":33828235},{"timestamp":1328625000,"date":"2012-02-07","index":9502,"close":19.97,"high":20.02,"low":19.73,"open":19.8,"volume":39394199},{"timestamp":1328711400,"date":"2012-02-08","index":9503,"close":19.93,"high":20,"low":19.78,"open":19.92,"volume":36091173},{"timestamp":1328797800,"date":"2012-02-09","index":9504,"close":20.06,"high":20.16,"low":19.92,"open":19.97,"volume":30503287},{"timestamp":1328884200,"date":"2012-02-10","index":9505,"close":19.97,"high":19.98,"low":19.83,"open":19.92,"volume":28363245},{"timestamp":1329143400,"date":"2012-02-13","index":9506,"close":20.21,"high":20.33,"low":20.05,"open":20.13,"volume":31138217},{"timestamp":1329229800,"date":"2012-02-14","index":9507,"close":20.24,"high":20.32,"low":20.09,"open":20.21,"volume":26627097}]},{"date":"2011-11-01","estimated":0.56,"reported":0.62,"pre":[{"timestamp":1318858200,"date":"2011-10-17","index":9425,"close":17.73,"high":18.17,"low":17.69,"open":17.97,"volume":32103259},{"timestamp":1318944600,"date":"2011-10-18","index":9426,"close":18,"high":18.15,"low":17.6,"open":17.66,"volume":37947584},{"timestamp":1319031000,"date":"2011-10-19","index":9427,"close":17.85,"high":18.07,"low":17.75,"open":18,"volume":32436955},{"timestamp":1319117400,"date":"2011-10-20","index":9428,"close":17.77,"high":17.98,"low":17.57,"open":17.82,"volume":44288448},{"timestamp":1319203800,"date":"2011-10-21","index":9429,"close":18.08,"high":18.22,"low":17.93,"open":17.93,"volume":49238980},{"timestamp":1319463000,"date":"2011-10-24","index":9430,"close":18.37,"high":18.41,"low":17.97,"open":17.99,"volume":37826584},{"timestamp":1319549400,"date":"2011-10-25","index":9431,"close":17.9,"high":18.34,"low":17.86,"open":18.24,"volume":45835930},{"timestamp":1319635800,"date":"2011-10-26","index":9432,"close":18.29,"high":18.33,"low":17.92,"open":18.06,"volume":38707412},{"timestamp":1319722200,"date":"2011-10-27","index":9433,"close":18.82,"high":18.93,"low":18.52,"open":18.62,"volume":54234308},{"timestamp":1319808600,"date":"2011-10-28","index":9434,"close":18.8,"high":18.9,"low":18.58,"open":18.85,"volume":38388577},{"timestamp":1320067800,"date":"2011-10-31","index":9435,"close":18.27,"high":18.74,"low":18.27,"open":18.58,"volume":42690267}],"post":[{"timestamp":1320154200,"date":"2011-11-01","index":9436,"close":18.34,"high":18.74,"low":18,"open":18.17,"volume":78703023},{"timestamp":1320240600,"date":"2011-11-02","index":9437,"close":18.53,"high":18.68,"low":18.41,"open":18.61,"volume":40007205},{"timestamp":1320327000,"date":"2011-11-03","index":9438,"close":18.86,"high":18.92,"low":18.58,"open":18.68,"volume":71927173},{"timestamp":1320413400,"date":"2011-11-04","index":9439,"close":18.65,"high":18.85,"low":18.53,"open":18.74,"volume":53618350},{"timestamp":1320676200,"date":"2011-11-07","index":9440,"close":19.04,"high":19.09,"low":18.55,"open":18.59,"volume":152124031},{"timestamp":1320762600,"date":"2011-11-08","index":9441,"close":19.05,"high":19.07,"low":18.76,"open":18.98,"volume":42270459},{"timestamp":1320849000,"date":"2011-11-09","index":9442,"close":18.35,"high":18.75,"low":18.28,"open":18.58,"volume":48256231},{"timestamp":1320935400,"date":"2011-11-10","index":9443,"close":18.78,"high":18.96,"low":18.47,"open":18.47,"volume":46477395},{"timestamp":1321021800,"date":"2011-11-11","index":9444,"close":18.97,"high":19.12,"low":18.89,"open":18.91,"volume":39780911},{"timestamp":1321281000,"date":"2011-11-14","index":9445,"close":18.78,"high":18.89,"low":18.58,"open":18.61,"volume":53173878},{"timestamp":1321367400,"date":"2011-11-15","index":9446,"close":18.85,"high":18.98,"low":18.71,"open":18.77,"volume":33528583}]},{"date":"2011-08-02","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1310995800,"date":"2011-07-18","index":9361,"close":18.63,"high":18.66,"low":18.5,"open":18.57,"volume":36651480},{"timestamp":1311082200,"date":"2011-07-19","index":9362,"close":18.92,"high":19,"low":18.61,"open":18.64,"volume":36521627},{"timestamp":1311168600,"date":"2011-07-20","index":9363,"close":18.88,"high":18.98,"low":18.76,"open":18.9,"volume":37286409},{"timestamp":1311255000,"date":"2011-07-21","index":9364,"close":19.07,"high":19.17,"low":18.96,"open":18.98,"volume":46844292},{"timestamp":1311341400,"date":"2011-07-22","index":9365,"close":19.04,"high":19.14,"low":18.95,"open":19.06,"volume":27217020},{"timestamp":1311600600,"date":"2011-07-25","index":9366,"close":18.8,"high":18.97,"low":18.8,"open":18.86,"volume":33176020},{"timestamp":1311687000,"date":"2011-07-26","index":9367,"close":18.62,"high":18.88,"low":18.57,"open":18.83,"volume":40813410},{"timestamp":1311773400,"date":"2011-07-27","index":9368,"close":18.31,"high":18.61,"low":18.27,"open":18.53,"volume":42527424},{"timestamp":1311859800,"date":"2011-07-28","index":9369,"close":18.37,"high":18.61,"low":18.26,"open":18.26,"volume":62017992},{"timestamp":1311946200,"date":"2011-07-29","index":9370,"close":18.26,"high":18.49,"low":18.07,"open":18.23,"volume":73232131},{"timestamp":1312205400,"date":"2011-08-01","index":9371,"close":18.04,"high":18.46,"low":17.79,"open":18.44,"volume":57838250}],"post":[{"timestamp":1312291800,"date":"2011-08-02","index":9372,"close":17.21,"high":18,"low":17.21,"open":17.98,"volume":109434290},{"timestamp":1312378200,"date":"2011-08-03","index":9373,"close":17.11,"high":17.24,"low":16.84,"open":17.1,"volume":68569024},{"timestamp":1312464600,"date":"2011-08-04","index":9374,"close":16.47,"high":17.04,"low":16.45,"open":16.87,"volume":80391004},{"timestamp":1312551000,"date":"2011-08-05","index":9375,"close":16.59,"high":16.81,"low":16.16,"open":16.6,"volume":91111554},{"timestamp":1312810200,"date":"2011-08-08","index":9376,"close":15.81,"high":16.74,"low":15.81,"open":16.23,"volume":127628017},{"timestamp":1312896600,"date":"2011-08-09","index":9377,"close":16.7,"high":16.72,"low":15.78,"open":16.15,"volume":122761488},{"timestamp":1312983000,"date":"2011-08-10","index":9378,"close":16.18,"high":17.08,"low":16.13,"open":16.76,"volume":107214672},{"timestamp":1313069400,"date":"2011-08-11","index":9379,"close":16.9,"high":17.09,"low":16.18,"open":16.32,"volume":87320738},{"timestamp":1313155800,"date":"2011-08-12","index":9380,"close":16.94,"high":17.17,"low":16.85,"open":17,"volume":60513513},{"timestamp":1313415000,"date":"2011-08-15","index":9381,"close":17.4,"high":17.45,"low":17.08,"open":17.25,"volume":53775502},{"timestamp":1313501400,"date":"2011-08-16","index":9382,"close":17.37,"high":17.5,"low":17.14,"open":17.31,"volume":45084955}]},{"date":"2011-05-03","estimated":0.59,"reported":0.6,"pre":[{"timestamp":1302874200,"date":"2011-04-15","index":9298,"close":19.48,"high":19.58,"low":19.3,"open":19.5,"volume":52141907},{"timestamp":1303133400,"date":"2011-04-18","index":9299,"close":19.35,"high":19.41,"low":19.17,"open":19.28,"volume":47891441},{"timestamp":1303219800,"date":"2011-04-19","index":9300,"close":19.48,"high":19.53,"low":19.2,"open":19.27,"volume":34810458},{"timestamp":1303306200,"date":"2011-04-20","index":9301,"close":19.35,"high":19.81,"low":19.34,"open":19.62,"volume":68271164},{"timestamp":1303392600,"date":"2011-04-21","index":9302,"close":18.78,"high":19.5,"low":18.12,"open":19.42,"volume":146497146},{"timestamp":1303738200,"date":"2011-04-25","index":9303,"close":19.11,"high":19.14,"low":18.88,"open":18.93,"volume":47490500},{"timestamp":1303824600,"date":"2011-04-26","index":9304,"close":19.16,"high":19.29,"low":18.98,"open":19.13,"volume":38681800},{"timestamp":1303911000,"date":"2011-04-27","index":9305,"close":19.57,"high":19.69,"low":19.17,"open":19.22,"volume":48427084},{"timestamp":1303997400,"date":"2011-04-28","index":9306,"close":19.76,"high":19.79,"low":19.57,"open":19.59,"volume":36359206},{"timestamp":1304083800,"date":"2011-04-29","index":9307,"close":19.9,"high":19.98,"low":19.7,"open":19.78,"volume":45849000},{"timestamp":1304343000,"date":"2011-05-02","index":9308,"close":19.94,"high":20.11,"low":19.89,"open":20.06,"volume":40254473}],"post":[{"timestamp":1304429400,"date":"2011-05-03","index":9309,"close":19.39,"high":19.92,"low":19.04,"open":19.9,"volume":114748453},{"timestamp":1304515800,"date":"2011-05-04","index":9310,"close":19.58,"high":19.61,"low":19.3,"open":19.38,"volume":53470579},{"timestamp":1304602200,"date":"2011-05-05","index":9311,"close":19.35,"high":19.61,"low":19.24,"open":19.55,"volume":44522119},{"timestamp":1304688600,"date":"2011-05-06","index":9312,"close":19.5,"high":19.57,"low":19.35,"open":19.44,"volume":35665990},{"timestamp":1304947800,"date":"2011-05-09","index":9313,"close":19.54,"high":19.68,"low":19.4,"open":19.48,"volume":32666622},{"timestamp":1305034200,"date":"2011-05-10","index":9314,"close":19.79,"high":19.89,"low":19.6,"open":19.63,"volume":35154694},{"timestamp":1305120600,"date":"2011-05-11","index":9315,"close":19.55,"high":19.77,"low":19.47,"open":19.71,"volume":45363633},{"timestamp":1305207000,"date":"2011-05-12","index":9316,"close":19.82,"high":19.91,"low":19.53,"open":19.62,"volume":37957386},{"timestamp":1305293400,"date":"2011-05-13","index":9317,"close":19.85,"high":19.91,"low":19.72,"open":19.88,"volume":38654712},{"timestamp":1305552600,"date":"2011-05-16","index":9318,"close":19.91,"high":20.05,"low":19.72,"open":19.77,"volume":48333594},{"timestamp":1305639000,"date":"2011-05-17","index":9319,"close":20.06,"high":20.12,"low":19.91,"open":20,"volume":61324355}]},{"date":"2011-02-01","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1295015400,"date":"2011-01-14","index":9235,"close":17.4,"high":17.41,"low":17.22,"open":17.26,"volume":31712857},{"timestamp":1295361000,"date":"2011-01-18","index":9236,"close":17.44,"high":17.5,"low":17.35,"open":17.41,"volume":32992308},{"timestamp":1295447400,"date":"2011-01-19","index":9237,"close":17.38,"high":17.54,"low":17.22,"open":17.49,"volume":40238558},{"timestamp":1295533800,"date":"2011-01-20","index":9238,"close":17.31,"high":17.43,"low":17.1,"open":17.38,"volume":53150269},{"timestamp":1295620200,"date":"2011-01-21","index":9239,"close":17.42,"high":17.44,"low":17.24,"open":17.31,"volume":41885117},{"timestamp":1295879400,"date":"2011-01-24","index":9240,"close":17.5,"high":17.59,"low":17.37,"open":17.39,"volume":66197208},{"timestamp":1295965800,"date":"2011-01-25","index":9241,"close":17.52,"high":17.8,"low":17.47,"open":17.66,"volume":74160705},{"timestamp":1296052200,"date":"2011-01-26","index":9242,"close":17.42,"high":17.66,"low":17.42,"open":17.65,"volume":57341711},{"timestamp":1296138600,"date":"2011-01-27","index":9243,"close":17.53,"high":17.56,"low":17.33,"open":17.43,"volume":45091069},{"timestamp":1296225000,"date":"2011-01-28","index":9244,"close":17.22,"high":17.61,"low":17.21,"open":17.58,"volume":49325408},{"timestamp":1296484200,"date":"2011-01-31","index":9245,"close":17.29,"high":17.39,"low":17.23,"open":17.26,"volume":44307103}],"post":[{"timestamp":1296570600,"date":"2011-02-01","index":9246,"close":18.24,"high":18.4,"low":17.51,"open":17.54,"volume":141769535},{"timestamp":1296657000,"date":"2011-02-02","index":9247,"close":17.99,"high":18.23,"low":17.86,"open":18.11,"volume":77096200},{"timestamp":1296743400,"date":"2011-02-03","index":9248,"close":18.19,"high":18.26,"low":17.7,"open":17.89,"volume":69004221},{"timestamp":1296829800,"date":"2011-02-04","index":9249,"close":18.31,"high":18.31,"low":17.97,"open":18.11,"volume":46017851},{"timestamp":1297089000,"date":"2011-02-07","index":9250,"close":18.06,"high":18.31,"low":18.02,"open":18.28,"volume":42916350},{"timestamp":1297175400,"date":"2011-02-08","index":9251,"close":18.18,"high":18.2,"low":18.03,"open":18.03,"volume":26593052},{"timestamp":1297261800,"date":"2011-02-09","index":9252,"close":18.07,"high":18.15,"low":17.88,"open":18.1,"volume":35920952},{"timestamp":1297348200,"date":"2011-02-10","index":9253,"close":18.06,"high":18.07,"low":17.92,"open":18.04,"volume":41079650},{"timestamp":1297434600,"date":"2011-02-11","index":9254,"close":17.87,"high":17.98,"low":17.67,"open":17.75,"volume":44159227},{"timestamp":1297693800,"date":"2011-02-14","index":9255,"close":18.07,"high":18.08,"low":17.76,"open":17.86,"volume":37640237},{"timestamp":1297780200,"date":"2011-02-15","index":9256,"close":18.07,"high":18.07,"low":17.85,"open":17.99,"volume":39293015}]},{"date":"2010-11-02","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1287408600,"date":"2010-10-18","index":9173,"close":16.89,"high":16.95,"low":16.72,"open":16.82,"volume":45003587},{"timestamp":1287495000,"date":"2010-10-19","index":9174,"close":16.5,"high":16.83,"low":16.37,"open":16.75,"volume":51294596},{"timestamp":1287581400,"date":"2010-10-20","index":9175,"close":16.76,"high":16.84,"low":16.41,"open":16.57,"volume":44846014},{"timestamp":1287667800,"date":"2010-10-21","index":9176,"close":16.73,"high":16.98,"low":16.63,"open":16.73,"volume":80476273},{"timestamp":1287754200,"date":"2010-10-22","index":9177,"close":16.6,"high":16.75,"low":16.56,"open":16.71,"volume":86454772},{"timestamp":1288013400,"date":"2010-10-25","index":9178,"close":16.72,"high":16.82,"low":16.66,"open":16.67,"volume":70927138},{"timestamp":1288099800,"date":"2010-10-26","index":9179,"close":16.59,"high":16.7,"low":16.49,"open":16.67,"volume":37335737},{"timestamp":1288186200,"date":"2010-10-27","index":9180,"close":16.39,"high":16.59,"low":16.29,"open":16.51,"volume":47944984},{"timestamp":1288272600,"date":"2010-10-28","index":9181,"close":16.67,"high":16.7,"low":16.47,"open":16.52,"volume":35846435},{"timestamp":1288359000,"date":"2010-10-29","index":9182,"close":16.53,"high":16.67,"low":16.4,"open":16.67,"volume":42398836},{"timestamp":1288618200,"date":"2010-11-01","index":9183,"close":16.72,"high":16.93,"low":16.6,"open":16.73,"volume":44173456}],"post":[{"timestamp":1288704600,"date":"2010-11-02","index":9184,"close":16.56,"high":16.9,"low":16.37,"open":16.74,"volume":73684191},{"timestamp":1288791000,"date":"2010-11-03","index":9185,"close":16.69,"high":16.76,"low":16.56,"open":16.61,"volume":53214774},{"timestamp":1288877400,"date":"2010-11-04","index":9186,"close":16.49,"high":16.68,"low":16.4,"open":16.68,"volume":61236135},{"timestamp":1288963800,"date":"2010-11-05","index":9187,"close":16.3,"high":16.58,"low":16.18,"open":16.51,"volume":60584552},{"timestamp":1289226600,"date":"2010-11-08","index":9188,"close":16.18,"high":16.24,"low":16.05,"open":16.19,"volume":39832136},{"timestamp":1289313000,"date":"2010-11-09","index":9189,"close":16.12,"high":16.27,"low":16.08,"open":16.2,"volume":49052949},{"timestamp":1289399400,"date":"2010-11-10","index":9190,"close":15.97,"high":16.09,"low":15.8,"open":16.08,"volume":56851917},{"timestamp":1289485800,"date":"2010-11-11","index":9191,"close":16.11,"high":16.14,"low":15.76,"open":15.77,"volume":46638657},{"timestamp":1289572200,"date":"2010-11-12","index":9192,"close":15.99,"high":16.1,"low":15.9,"open":15.98,"volume":43016375},{"timestamp":1289831400,"date":"2010-11-15","index":9193,"close":15.89,"high":16.15,"low":15.86,"open":16.1,"volume":38413241},{"timestamp":1289917800,"date":"2010-11-16","index":9194,"close":15.75,"high":15.89,"low":15.66,"open":15.77,"volume":45513301}]},{"date":"2010-08-03","estimated":0.52,"reported":0.62,"pre":[{"timestamp":1279546200,"date":"2010-07-19","index":9109,"close":13.98,"high":14.08,"low":13.83,"open":13.87,"volume":34474021},{"timestamp":1279632600,"date":"2010-07-20","index":9110,"close":13.8,"high":13.9,"low":13.7,"open":13.9,"volume":49684506},{"timestamp":1279719000,"date":"2010-07-21","index":9111,"close":13.76,"high":13.97,"low":13.68,"open":13.8,"volume":44571974},{"timestamp":1279805400,"date":"2010-07-22","index":9112,"close":14.05,"high":14.11,"low":13.84,"open":13.86,"volume":47225313},{"timestamp":1279891800,"date":"2010-07-23","index":9113,"close":13.83,"high":14.04,"low":13.65,"open":13.99,"volume":56075435},{"timestamp":1280151000,"date":"2010-07-26","index":9114,"close":14.25,"high":14.32,"low":13.86,"open":13.88,"volume":58491941},{"timestamp":1280237400,"date":"2010-07-27","index":9115,"close":14.49,"high":14.57,"low":14.22,"open":14.33,"volume":63936483},{"timestamp":1280323800,"date":"2010-07-28","index":9116,"close":14.23,"high":14.65,"low":14.18,"open":14.5,"volume":42533221},{"timestamp":1280410200,"date":"2010-07-29","index":9117,"close":14.32,"high":14.63,"low":14.25,"open":14.4,"volume":61682083},{"timestamp":1280496600,"date":"2010-07-30","index":9118,"close":14.23,"high":14.35,"low":14.12,"open":14.25,"volume":46412890},{"timestamp":1280755800,"date":"2010-08-02","index":9119,"close":14.69,"high":14.69,"low":14.33,"open":14.38,"volume":57746657}],"post":[{"timestamp":1280842200,"date":"2010-08-03","index":9120,"close":15.5,"high":15.64,"low":15.13,"open":15.18,"volume":167802492},{"timestamp":1280928600,"date":"2010-08-04","index":9121,"close":15.6,"high":15.67,"low":15.29,"open":15.43,"volume":77121707},{"timestamp":1281015000,"date":"2010-08-05","index":9122,"close":15.36,"high":15.64,"low":15.25,"open":15.55,"volume":77704147},{"timestamp":1281101400,"date":"2010-08-06","index":9123,"close":15.41,"high":15.45,"low":15.18,"open":15.24,"volume":54416966},{"timestamp":1281360600,"date":"2010-08-09","index":9124,"close":15.58,"high":15.64,"low":15.28,"open":15.46,"volume":50676952},{"timestamp":1281447000,"date":"2010-08-10","index":9125,"close":15.72,"high":15.75,"low":15.43,"open":15.46,"volume":60703338},{"timestamp":1281533400,"date":"2010-08-11","index":9126,"close":15.18,"high":15.5,"low":15.17,"open":15.46,"volume":56609181},{"timestamp":1281619800,"date":"2010-08-12","index":9127,"close":15.37,"high":15.4,"low":15.05,"open":15.09,"volume":51069673},{"timestamp":1281706200,"date":"2010-08-13","index":9128,"close":15.26,"high":15.42,"low":15.21,"open":15.33,"volume":34156240},{"timestamp":1281965400,"date":"2010-08-16","index":9129,"close":15.21,"high":15.34,"low":15.04,"open":15.16,"volume":38242071},{"timestamp":1282051800,"date":"2010-08-17","index":9130,"close":15.44,"high":15.56,"low":15.3,"open":15.4,"volume":53190953}]},{"date":"2010-05-04","estimated":0.53,"reported":0.6,"pre":[{"timestamp":1271683800,"date":"2010-04-19","index":9046,"close":15.93,"high":15.96,"low":15.75,"open":15.88,"volume":69487163},{"timestamp":1271770200,"date":"2010-04-20","index":9047,"close":15.9,"high":16.01,"low":15.87,"open":15.97,"volume":59565545},{"timestamp":1271856600,"date":"2010-04-21","index":9048,"close":15.75,"high":15.96,"low":15.6,"open":15.89,"volume":72271199},{"timestamp":1271943000,"date":"2010-04-22","index":9049,"close":15.64,"high":15.71,"low":15.49,"open":15.65,"volume":73482877},{"timestamp":1272029400,"date":"2010-04-23","index":9050,"close":16.04,"high":16.14,"low":15.56,"open":15.59,"volume":103613470},{"timestamp":1272288600,"date":"2010-04-26","index":9051,"close":15.96,"high":16.1,"low":15.84,"open":16,"volume":87980858},{"timestamp":1272375000,"date":"2010-04-27","index":9052,"close":15.62,"high":15.99,"low":15.56,"open":15.85,"volume":96488746},{"timestamp":1272461400,"date":"2010-04-28","index":9053,"close":15.68,"high":15.79,"low":15.55,"open":15.63,"volume":63932478},{"timestamp":1272547800,"date":"2010-04-29","index":9054,"close":16,"high":16.14,"low":15.78,"open":15.78,"volume":71149743},{"timestamp":1272634200,"date":"2010-04-30","index":9055,"close":15.86,"high":16.13,"low":15.83,"open":16.12,"volume":53829045},{"timestamp":1272893400,"date":"2010-05-03","index":9056,"close":16.04,"high":16.13,"low":15.77,"open":15.94,"volume":75855431}],"post":[{"timestamp":1272979800,"date":"2010-05-04","index":9057,"close":16.38,"high":16.5,"low":16.19,"open":16.27,"volume":127430181},{"timestamp":1273066200,"date":"2010-05-05","index":9058,"close":16.3,"high":16.45,"low":16.09,"open":16.1,"volume":104662200},{"timestamp":1273152600,"date":"2010-05-06","index":9059,"close":15.88,"high":16.33,"low":15.04,"open":16.28,"volume":125669474},{"timestamp":1273239000,"date":"2010-05-07","index":9060,"close":15.62,"high":15.95,"low":15.54,"open":15.84,"volume":112673338},{"timestamp":1273498200,"date":"2010-05-10","index":9061,"close":16.13,"high":16.37,"low":15.98,"open":16.03,"volume":86003238},{"timestamp":1273584600,"date":"2010-05-11","index":9062,"close":16.14,"high":16.31,"low":15.94,"open":15.99,"volume":56871205},{"timestamp":1273671000,"date":"2010-05-12","index":9063,"close":16.03,"high":16.21,"low":15.86,"open":16.11,"volume":56409764},{"timestamp":1273757400,"date":"2010-05-13","index":9064,"close":15.71,"high":16.07,"low":15.69,"open":15.98,"volume":71447182},{"timestamp":1273843800,"date":"2010-05-14","index":9065,"close":15.37,"high":15.69,"low":15.24,"open":15.68,"volume":66057658},{"timestamp":1274103000,"date":"2010-05-17","index":9066,"close":15.28,"high":15.44,"low":14.97,"open":15.37,"volume":104156385},{"timestamp":1274189400,"date":"2010-05-18","index":9067,"close":15,"high":15.42,"low":14.97,"open":15.31,"volume":77422519}]},{"date":"2010-02-03","estimated":0.5,"reported":0.49,"pre":[{"timestamp":1263911400,"date":"2010-01-19","index":8984,"close":18.98,"high":19.04,"low":18.5,"open":18.53,"volume":82562244},{"timestamp":1263997800,"date":"2010-01-20","index":8985,"close":18.92,"high":19.32,"low":18.85,"open":19.02,"volume":83522965},{"timestamp":1264084200,"date":"2010-01-21","index":8986,"close":18.25,"high":19.12,"low":18.19,"open":19.01,"volume":81343188},{"timestamp":1264170600,"date":"2010-01-22","index":8987,"close":17.99,"high":18.9,"low":17.93,"open":18.27,"volume":65034962},{"timestamp":1264429800,"date":"2010-01-25","index":8988,"close":17.88,"high":18.26,"low":17.87,"open":18.25,"volume":51933110},{"timestamp":1264516200,"date":"2010-01-26","index":8989,"close":17.82,"high":17.93,"low":17.68,"open":17.76,"volume":45955032},{"timestamp":1264602600,"date":"2010-01-27","index":8990,"close":18.03,"high":18.11,"low":17.7,"open":17.82,"volume":57558308},{"timestamp":1264689000,"date":"2010-01-28","index":8991,"close":17.68,"high":18.12,"low":17.66,"open":18.09,"volume":53690549},{"timestamp":1264775400,"date":"2010-01-29","index":8992,"close":17.7,"high":18,"low":17.57,"open":17.74,"volume":59071114},{"timestamp":1265034600,"date":"2010-02-01","index":8993,"close":17.83,"high":18.02,"low":17.74,"open":17.83,"volume":41586308},{"timestamp":1265121000,"date":"2010-02-02","index":8994,"close":18.25,"high":18.34,"low":17.81,"open":17.9,"volume":71262310}],"post":[{"timestamp":1265207400,"date":"2010-02-03","index":8995,"close":17.67,"high":17.88,"low":17.48,"open":17.73,"volume":120151889},{"timestamp":1265293800,"date":"2010-02-04","index":8996,"close":17.11,"high":17.5,"low":17.09,"open":17.41,"volume":99352043},{"timestamp":1265380200,"date":"2010-02-05","index":8997,"close":17.04,"high":17.26,"low":16.7,"open":16.99,"volume":95279492},{"timestamp":1265639400,"date":"2010-02-08","index":8998,"close":16.93,"high":17.08,"low":16.81,"open":16.99,"volume":58630015},{"timestamp":1265725800,"date":"2010-02-09","index":8999,"close":16.96,"high":17.22,"low":16.75,"open":16.95,"volume":74804488},{"timestamp":1265812200,"date":"2010-02-10","index":9000,"close":16.83,"high":17.06,"low":16.73,"open":17,"volume":63195205},{"timestamp":1265898600,"date":"2010-02-11","index":9001,"close":16.95,"high":17.11,"low":16.72,"open":16.84,"volume":57646000},{"timestamp":1265985000,"date":"2010-02-12","index":9002,"close":16.89,"high":16.97,"low":16.72,"open":16.94,"volume":53060257},{"timestamp":1266330600,"date":"2010-02-16","index":9003,"close":16.81,"high":17.15,"low":16.71,"open":17.04,"volume":66699017},{"timestamp":1266417000,"date":"2010-02-17","index":9004,"close":16.76,"high":16.94,"low":16.63,"open":16.94,"volume":61399821},{"timestamp":1266503400,"date":"2010-02-18","index":9005,"close":16.82,"high":16.84,"low":16.65,"open":16.77,"volume":60202899}]},{"date":"2009-10-20","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1254749400,"date":"2009-10-05","index":8912,"close":15.56,"high":15.65,"low":15.25,"open":15.34,"volume":43560028},{"timestamp":1254835800,"date":"2009-10-06","index":8913,"close":15.92,"high":16.11,"low":15.65,"open":15.75,"volume":58149075},{"timestamp":1254922200,"date":"2009-10-07","index":8914,"close":15.83,"high":15.98,"low":15.79,"open":15.88,"volume":44264311},{"timestamp":1255008600,"date":"2009-10-08","index":8915,"close":15.84,"high":16.07,"low":15.79,"open":16.05,"volume":47128029},{"timestamp":1255095000,"date":"2009-10-09","index":8916,"close":16.05,"high":16.16,"low":15.76,"open":15.83,"volume":50669996},{"timestamp":1255354200,"date":"2009-10-12","index":8917,"close":16.22,"high":16.25,"low":15.96,"open":16.05,"volume":62705727},{"timestamp":1255440600,"date":"2009-10-13","index":8918,"close":15.92,"high":16.12,"low":15.86,"open":16.02,"volume":68055304},{"timestamp":1255527000,"date":"2009-10-14","index":8919,"close":16.48,"high":16.7,"low":15.8,"open":16.01,"volume":143506421},{"timestamp":1255613400,"date":"2009-10-15","index":8920,"close":16.76,"high":16.83,"low":16.4,"open":16.48,"volume":130711810},{"timestamp":1255699800,"date":"2009-10-16","index":8921,"close":16.86,"high":16.97,"low":16.66,"open":16.73,"volume":71146054},{"timestamp":1255959000,"date":"2009-10-19","index":8922,"close":17.06,"high":17.21,"low":16.68,"open":16.75,"volume":98399437}],"post":[{"timestamp":1256045400,"date":"2009-10-20","index":8923,"close":17.01,"high":17.49,"low":16.83,"open":17.34,"volume":95028008},{"timestamp":1256131800,"date":"2009-10-21","index":8924,"close":16.52,"high":17.11,"low":16.52,"open":17.08,"volume":102853325},{"timestamp":1256218200,"date":"2009-10-22","index":8925,"close":16.66,"high":16.7,"low":16.41,"open":16.49,"volume":60466294},{"timestamp":1256304600,"date":"2009-10-23","index":8926,"close":16.37,"high":16.64,"low":16.26,"open":16.59,"volume":64436079},{"timestamp":1256563800,"date":"2009-10-26","index":8927,"close":16.24,"high":16.67,"low":16.18,"open":16.52,"volume":67943791},{"timestamp":1256650200,"date":"2009-10-27","index":8928,"close":16.38,"high":16.54,"low":16.31,"open":16.39,"volume":62373296},{"timestamp":1256736600,"date":"2009-10-28","index":8929,"close":16.33,"high":16.54,"low":16.26,"open":16.33,"volume":63163690},{"timestamp":1256823000,"date":"2009-10-29","index":8930,"close":16.65,"high":16.66,"low":16.23,"open":16.36,"volume":60279209},{"timestamp":1256909400,"date":"2009-10-30","index":8931,"close":16.16,"high":16.59,"low":16.11,"open":16.57,"volume":68991573},{"timestamp":1257172200,"date":"2009-11-02","index":8932,"close":16.08,"high":16.32,"low":15.97,"open":16.18,"volume":64534839},{"timestamp":1257258600,"date":"2009-11-03","index":8933,"close":16.02,"high":16.08,"low":15.86,"open":16.03,"volume":55568461}]},{"date":"2009-07-22","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8849,"close":13.84,"high":14.08,"low":13.71,"open":13.8,"volume":64206834},{"timestamp":1247059800,"date":"2009-07-08","index":8850,"close":13.86,"high":14.04,"low":13.76,"open":13.98,"volume":53358855},{"timestamp":1247146200,"date":"2009-07-09","index":8851,"close":13.56,"high":13.93,"low":13.49,"open":13.87,"volume":64678499},{"timestamp":1247232600,"date":"2009-07-10","index":8852,"close":13.47,"high":13.56,"low":13.39,"open":13.5,"volume":41038966},{"timestamp":1247491800,"date":"2009-07-13","index":8853,"close":14,"high":14.01,"low":13.47,"open":13.48,"volume":55898468},{"timestamp":1247578200,"date":"2009-07-14","index":8854,"close":14.14,"high":14.17,"low":13.87,"open":13.91,"volume":39340972},{"timestamp":1247664600,"date":"2009-07-15","index":8855,"close":14.25,"high":14.28,"low":13.94,"open":14.2,"volume":45903703},{"timestamp":1247751000,"date":"2009-07-16","index":8856,"close":14.3,"high":14.33,"low":14.12,"open":14.2,"volume":39159578},{"timestamp":1247837400,"date":"2009-07-17","index":8857,"close":14.19,"high":14.35,"low":14.1,"open":14.31,"volume":56106317},{"timestamp":1248096600,"date":"2009-07-20","index":8858,"close":14.48,"high":14.51,"low":13.99,"open":14.26,"volume":58193343},{"timestamp":1248183000,"date":"2009-07-21","index":8859,"close":14.9,"high":14.97,"low":14.57,"open":14.63,"volume":58406988}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8860,"close":15.06,"high":15.63,"low":14.8,"open":14.87,"volume":88129683},{"timestamp":1248355800,"date":"2009-07-23","index":8861,"close":15.32,"high":15.56,"low":15.09,"open":15.23,"volume":61858206},{"timestamp":1248442200,"date":"2009-07-24","index":8862,"close":15.64,"high":15.65,"low":15.21,"open":15.23,"volume":53749468},{"timestamp":1248701400,"date":"2009-07-27","index":8863,"close":15.77,"high":15.8,"low":15.39,"open":15.59,"volume":50004184},{"timestamp":1248787800,"date":"2009-07-28","index":8864,"close":15.21,"high":15.81,"low":15.14,"open":15.65,"volume":79445882},{"timestamp":1248874200,"date":"2009-07-29","index":8865,"close":14.94,"high":15.26,"low":14.84,"open":15.18,"volume":64191867},{"timestamp":1248960600,"date":"2009-07-30","index":8866,"close":15.12,"high":15.43,"low":15.08,"open":15.14,"volume":51094020},{"timestamp":1249047000,"date":"2009-07-31","index":8867,"close":15.11,"high":15.35,"low":15.09,"open":15.28,"volume":45270143},{"timestamp":1249306200,"date":"2009-08-03","index":8868,"close":15.22,"high":15.32,"low":14.99,"open":15.29,"volume":53243653},{"timestamp":1249392600,"date":"2009-08-04","index":8869,"close":15.25,"high":15.35,"low":15.09,"open":15.13,"volume":51641152},{"timestamp":1249479000,"date":"2009-08-05","index":8870,"close":15.06,"high":15.18,"low":14.85,"open":15.16,"volume":61881605}]},{"date":"2009-04-28","estimated":0.49,"reported":0.54,"pre":[{"timestamp":1239629400,"date":"2009-04-13","index":8790,"close":12.79,"high":13.02,"low":12.73,"open":12.84,"volume":44054249},{"timestamp":1239715800,"date":"2009-04-14","index":8791,"close":12.66,"high":12.85,"low":12.53,"open":12.83,"volume":61154450},{"timestamp":1239802200,"date":"2009-04-15","index":8792,"close":13.15,"high":13.23,"low":12.64,"open":12.66,"volume":62144894},{"timestamp":1239888600,"date":"2009-04-16","index":8793,"close":13.19,"high":13.27,"low":12.87,"open":13.22,"volume":54979064},{"timestamp":1239975000,"date":"2009-04-17","index":8794,"close":13.43,"high":13.54,"low":13.19,"open":13.29,"volume":76662058},{"timestamp":1240234200,"date":"2009-04-20","index":8795,"close":12.89,"high":13.3,"low":12.87,"open":13.25,"volume":55148442},{"timestamp":1240320600,"date":"2009-04-21","index":8796,"close":12.83,"high":12.94,"low":12.43,"open":12.89,"volume":69867974},{"timestamp":1240407000,"date":"2009-04-22","index":8797,"close":12.37,"high":12.75,"low":12.37,"open":12.74,"volume":76129366},{"timestamp":1240493400,"date":"2009-04-23","index":8798,"close":12.6,"high":12.63,"low":12.1,"open":12.44,"volume":90772272},{"timestamp":1240579800,"date":"2009-04-24","index":8799,"close":12.5,"high":12.69,"low":12.32,"open":12.63,"volume":69161477},{"timestamp":1240839000,"date":"2009-04-27","index":8800,"close":12.8,"high":12.87,"low":12.53,"open":12.68,"volume":59992204}],"post":[{"timestamp":1240925400,"date":"2009-04-28","index":8801,"close":12.7,"high":12.95,"low":12.47,"open":12.94,"volume":71527497},{"timestamp":1241011800,"date":"2009-04-29","index":8802,"close":12.74,"high":12.9,"low":12.48,"open":12.67,"volume":82400455},{"timestamp":1241098200,"date":"2009-04-30","index":8803,"close":12.68,"high":13.02,"low":12.6,"open":12.88,"volume":68159545},{"timestamp":1241184600,"date":"2009-05-01","index":8804,"close":12.88,"high":12.88,"low":12.57,"open":12.7,"volume":59425258},{"timestamp":1241443800,"date":"2009-05-04","index":8805,"close":13.26,"high":13.27,"low":12.92,"open":13,"volume":65592106},{"timestamp":1241530200,"date":"2009-05-05","index":8806,"close":13.55,"high":13.62,"low":13.22,"open":13.27,"volume":67748696},{"timestamp":1241616600,"date":"2009-05-06","index":8807,"close":13.2,"high":13.52,"low":13.06,"open":13.44,"volume":63925838},{"timestamp":1241703000,"date":"2009-05-07","index":8808,"close":13.43,"high":13.69,"low":13.14,"open":13.3,"volume":78979698},{"timestamp":1241789400,"date":"2009-05-08","index":8809,"close":13.66,"high":13.77,"low":13.52,"open":13.6,"volume":59609602},{"timestamp":1242048600,"date":"2009-05-11","index":8810,"close":13.43,"high":13.68,"low":13.38,"open":13.38,"volume":55851038},{"timestamp":1242135000,"date":"2009-05-12","index":8811,"close":14.17,"high":14.43,"low":13.47,"open":13.51,"volume":122986833}]},{"date":"2009-01-26","estimated":0.59,"reported":0.65,"pre":[{"timestamp":1231425000,"date":"2009-01-08","index":8726,"close":16.75,"high":16.78,"low":16.44,"open":16.51,"volume":35061626},{"timestamp":1231511400,"date":"2009-01-09","index":8727,"close":16.55,"high":16.91,"low":16.46,"open":16.81,"volume":38032325},{"timestamp":1231770600,"date":"2009-01-12","index":8728,"close":16.47,"high":16.78,"low":16.34,"open":16.76,"volume":35689072},{"timestamp":1231857000,"date":"2009-01-13","index":8729,"close":16.69,"high":16.71,"low":16.39,"open":16.51,"volume":45702705},{"timestamp":1231943400,"date":"2009-01-14","index":8730,"close":16.36,"high":16.55,"low":16.13,"open":16.4,"volume":48032466},{"timestamp":1232029800,"date":"2009-01-15","index":8731,"close":16.5,"high":16.5,"low":15.67,"open":16.34,"volume":85104598},{"timestamp":1232116200,"date":"2009-01-16","index":8732,"close":16.6,"high":16.86,"low":16.29,"open":16.86,"volume":61930300},{"timestamp":1232461800,"date":"2009-01-20","index":8733,"close":16.32,"high":16.92,"low":16.24,"open":16.36,"volume":55635179},{"timestamp":1232548200,"date":"2009-01-21","index":8734,"close":16.58,"high":16.62,"low":16.03,"open":16.42,"volume":46144647},{"timestamp":1232634600,"date":"2009-01-22","index":8735,"close":16.33,"high":16.45,"low":16.15,"open":16.39,"volume":49245410},{"timestamp":1232721000,"date":"2009-01-23","index":8736,"close":16.56,"high":16.62,"low":15.7,"open":15.9,"volume":114382188}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8737,"close":14.85,"high":15.68,"low":14.51,"open":15.63,"volume":221773299},{"timestamp":1233066600,"date":"2009-01-27","index":8738,"close":15.01,"high":15.2,"low":14.75,"open":14.81,"volume":117648956},{"timestamp":1233153000,"date":"2009-01-28","index":8739,"close":14.65,"high":15.18,"low":14.24,"open":15.13,"volume":114698915},{"timestamp":1233239400,"date":"2009-01-29","index":8740,"close":14.35,"high":14.69,"low":14.25,"open":14.51,"volume":71315537},{"timestamp":1233325800,"date":"2009-01-30","index":8741,"close":13.83,"high":14.35,"low":13.76,"open":14.32,"volume":72435307},{"timestamp":1233585000,"date":"2009-02-02","index":8742,"close":14.13,"high":14.38,"low":13.78,"open":13.88,"volume":72927314},{"timestamp":1233671400,"date":"2009-02-03","index":8743,"close":14.42,"high":14.59,"low":13.66,"open":13.66,"volume":66814746},{"timestamp":1233757800,"date":"2009-02-04","index":8744,"close":13.82,"high":14.39,"low":13.79,"open":14.27,"volume":69193308},{"timestamp":1233844200,"date":"2009-02-05","index":8745,"close":13.76,"high":14,"low":13.6,"open":13.8,"volume":81293544},{"timestamp":1233930600,"date":"2009-02-06","index":8746,"close":14.08,"high":14.25,"low":13.71,"open":13.8,"volume":67264910},{"timestamp":1234189800,"date":"2009-02-09","index":8747,"close":13.96,"high":14.35,"low":13.86,"open":14.35,"volume":50392478}]},{"date":"2008-10-21","estimated":0.6,"reported":0.62,"pre":[{"timestamp":1223299800,"date":"2008-10-06","index":8661,"close":17.97,"high":17.98,"low":16.86,"open":17.55,"volume":109054956},{"timestamp":1223386200,"date":"2008-10-07","index":8662,"close":16.75,"high":18.03,"low":16.75,"open":17.93,"volume":99843207},{"timestamp":1223472600,"date":"2008-10-08","index":8663,"close":16.25,"high":17.13,"low":16.25,"open":16.48,"volume":118302752},{"timestamp":1223559000,"date":"2008-10-09","index":8664,"close":14.87,"high":16.49,"low":14.7,"open":16.41,"volume":97290840},{"timestamp":1223645400,"date":"2008-10-10","index":8665,"close":14.36,"high":15.09,"low":13.58,"open":14.07,"volume":156874936},{"timestamp":1223904600,"date":"2008-10-13","index":8666,"close":15.83,"high":16.04,"low":15.07,"open":15.63,"volume":112017012},{"timestamp":1223991000,"date":"2008-10-14","index":8667,"close":16.25,"high":16.6,"low":15.95,"open":16.5,"volume":89311428},{"timestamp":1224077400,"date":"2008-10-15","index":8668,"close":15.44,"high":16.4,"low":15.33,"open":16.4,"volume":75430880},{"timestamp":1224163800,"date":"2008-10-16","index":8669,"close":16.1,"high":16.12,"low":14.81,"open":15.7,"volume":86337883},{"timestamp":1224250200,"date":"2008-10-17","index":8670,"close":16.04,"high":16.63,"low":15.41,"open":15.59,"volume":74003448},{"timestamp":1224509400,"date":"2008-10-20","index":8671,"close":16.45,"high":16.59,"low":16,"open":16.37,"volume":56865619}],"post":[{"timestamp":1224595800,"date":"2008-10-21","index":8672,"close":16.45,"high":17.03,"low":16.43,"open":16.76,"volume":75031520},{"timestamp":1224682200,"date":"2008-10-22","index":8673,"close":15.88,"high":16.38,"low":15.65,"open":16.18,"volume":72630086},{"timestamp":1224768600,"date":"2008-10-23","index":8674,"close":16.22,"high":16.37,"low":15.28,"open":16.02,"volume":70038300},{"timestamp":1224855000,"date":"2008-10-24","index":8675,"close":15.72,"high":16.16,"low":14.88,"open":15.09,"volume":68491239},{"timestamp":1225114200,"date":"2008-10-27","index":8676,"close":15.55,"high":16.36,"low":15.22,"open":15.46,"volume":66932057},{"timestamp":1225200600,"date":"2008-10-28","index":8677,"close":16.91,"high":17.08,"low":15.28,"open":15.83,"volume":89177886},{"timestamp":1225287000,"date":"2008-10-29","index":8678,"close":16.31,"high":17.19,"low":16.25,"open":16.67,"volume":69856907},{"timestamp":1225373400,"date":"2008-10-30","index":8679,"close":16.94,"high":17.12,"low":16.43,"open":16.92,"volume":59994734},{"timestamp":1225459800,"date":"2008-10-31","index":8680,"close":16.8,"high":17.31,"low":16.7,"open":16.85,"volume":63854166},{"timestamp":1225722600,"date":"2008-11-03","index":8681,"close":16.85,"high":17.09,"low":16.67,"open":16.94,"volume":43717180},{"timestamp":1225809000,"date":"2008-11-04","index":8682,"close":17.47,"high":17.5,"low":17,"open":17.19,"volume":49311495}]},{"date":"2008-07-23","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1215523800,"date":"2008-07-08","index":8598,"close":17.26,"high":17.29,"low":16.57,"open":16.57,"volume":64343011},{"timestamp":1215610200,"date":"2008-07-09","index":8599,"close":17.11,"high":17.62,"low":17.08,"open":17.39,"volume":53938766},{"timestamp":1215696600,"date":"2008-07-10","index":8600,"close":17.11,"high":17.42,"low":16.93,"open":17.22,"volume":49629803},{"timestamp":1215783000,"date":"2008-07-11","index":8601,"close":16.9,"high":17.13,"low":16.77,"open":17.02,"volume":53959741},{"timestamp":1216042200,"date":"2008-07-14","index":8602,"close":16.75,"high":17.17,"low":16.69,"open":17.1,"volume":37714650},{"timestamp":1216128600,"date":"2008-07-15","index":8603,"close":16.68,"high":16.9,"low":16.45,"open":16.62,"volume":65131192},{"timestamp":1216215000,"date":"2008-07-16","index":8604,"close":17.32,"high":17.35,"low":16.52,"open":16.7,"volume":59044448},{"timestamp":1216301400,"date":"2008-07-17","index":8605,"close":17.45,"high":17.54,"low":17.08,"open":17.32,"volume":51751295},{"timestamp":1216387800,"date":"2008-07-18","index":8606,"close":17.38,"high":17.5,"low":17.14,"open":17.47,"volume":45056708},{"timestamp":1216647000,"date":"2008-07-21","index":8607,"close":17.16,"high":17.58,"low":17.07,"open":17.49,"volume":51245164},{"timestamp":1216733400,"date":"2008-07-22","index":8608,"close":17.41,"high":17.54,"low":16.97,"open":17.06,"volume":52636549}],"post":[{"timestamp":1216819800,"date":"2008-07-23","index":8609,"close":18.09,"high":18.14,"low":17.66,"open":17.83,"volume":69208170},{"timestamp":1216906200,"date":"2008-07-24","index":8610,"close":17.85,"high":18.26,"low":17.79,"open":18.21,"volume":43226753},{"timestamp":1216992600,"date":"2008-07-25","index":8611,"close":17.92,"high":17.98,"low":17.76,"open":17.92,"volume":45163057},{"timestamp":1217251800,"date":"2008-07-28","index":8612,"close":17.42,"high":17.94,"low":17.4,"open":17.9,"volume":37769141},{"timestamp":1217338200,"date":"2008-07-29","index":8613,"close":17.58,"high":17.66,"low":17.4,"open":17.48,"volume":34253314},{"timestamp":1217424600,"date":"2008-07-30","index":8614,"close":17.91,"high":18.14,"low":17.58,"open":17.69,"volume":44776977},{"timestamp":1217511000,"date":"2008-07-31","index":8615,"close":17.71,"high":18.11,"low":17.66,"open":17.85,"volume":50190321},{"timestamp":1217597400,"date":"2008-08-01","index":8616,"close":17.65,"high":17.98,"low":17.58,"open":17.85,"volume":34689353},{"timestamp":1217856600,"date":"2008-08-04","index":8617,"close":18.01,"high":18.18,"low":17.6,"open":17.67,"volume":45370695},{"timestamp":1217943000,"date":"2008-08-05","index":8618,"close":18.7,"high":18.74,"low":18.06,"open":18.06,"volume":59995683},{"timestamp":1218029400,"date":"2008-08-06","index":8619,"close":18.43,"high":18.54,"low":18.23,"open":18.43,"volume":44007135}]},{"date":"2008-04-17","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1207143000,"date":"2008-04-02","index":8531,"close":20.41,"high":20.49,"low":20.09,"open":20.13,"volume":33593720},{"timestamp":1207229400,"date":"2008-04-03","index":8532,"close":20.25,"high":20.36,"low":19.86,"open":20.31,"volume":37879811},{"timestamp":1207315800,"date":"2008-04-04","index":8533,"close":20.26,"high":20.36,"low":20.15,"open":20.24,"volume":31387698},{"timestamp":1207575000,"date":"2008-04-07","index":8534,"close":20.38,"high":20.46,"low":20.19,"open":20.33,"volume":26966063},{"timestamp":1207661400,"date":"2008-04-08","index":8535,"close":19.92,"high":20.32,"low":19.83,"open":20.26,"volume":40255738},{"timestamp":1207747800,"date":"2008-04-09","index":8536,"close":19.82,"high":20,"low":19.66,"open":19.92,"volume":39411906},{"timestamp":1207834200,"date":"2008-04-10","index":8537,"close":19.85,"high":20.02,"low":19.73,"open":19.79,"volume":38244601},{"timestamp":1207920600,"date":"2008-04-11","index":8538,"close":19.4,"high":19.83,"low":19.39,"open":19.79,"volume":31835121},{"timestamp":1208179800,"date":"2008-04-14","index":8539,"close":19.51,"high":19.57,"low":19.4,"open":19.49,"volume":39024455},{"timestamp":1208266200,"date":"2008-04-15","index":8540,"close":19.65,"high":19.85,"low":19.52,"open":19.54,"volume":35233534},{"timestamp":1208352600,"date":"2008-04-16","index":8541,"close":20.02,"high":20.02,"low":19.68,"open":19.76,"volume":40596707}],"post":[{"timestamp":1208439000,"date":"2008-04-17","index":8542,"close":19.35,"high":19.49,"low":19.18,"open":19.45,"volume":81686581},{"timestamp":1208525400,"date":"2008-04-18","index":8543,"close":19.42,"high":19.55,"low":19.26,"open":19.54,"volume":59665675},{"timestamp":1208784600,"date":"2008-04-21","index":8544,"close":19.17,"high":19.44,"low":19.1,"open":19.32,"volume":53012933},{"timestamp":1208871000,"date":"2008-04-22","index":8545,"close":18.78,"high":19.2,"low":18.78,"open":19.19,"volume":70082357},{"timestamp":1208957400,"date":"2008-04-23","index":8546,"close":18.86,"high":18.98,"low":18.8,"open":18.86,"volume":56248396},{"timestamp":1209043800,"date":"2008-04-24","index":8547,"close":19.01,"high":19.13,"low":18.86,"open":18.93,"volume":41210873},{"timestamp":1209130200,"date":"2008-04-25","index":8548,"close":19.38,"high":19.4,"low":19.13,"open":19.14,"volume":57962622},{"timestamp":1209389400,"date":"2008-04-28","index":8549,"close":19.19,"high":19.45,"low":19.17,"open":19.44,"volume":59478379},{"timestamp":1209475800,"date":"2008-04-29","index":8550,"close":19.2,"high":19.26,"low":18.98,"open":19.22,"volume":52393497},{"timestamp":1209562200,"date":"2008-04-30","index":8551,"close":19.08,"high":19.3,"low":18.99,"open":19.26,"volume":46395921},{"timestamp":1209648600,"date":"2008-05-01","index":8552,"close":19.39,"high":19.4,"low":19.07,"open":19.14,"volume":51097288}]},{"date":"2008-01-23","estimated":0.47,"reported":0.52,"pre":[{"timestamp":1199716200,"date":"2008-01-07","index":8472,"close":22.04,"high":22.14,"low":21.73,"open":21.75,"volume":50715107},{"timestamp":1199802600,"date":"2008-01-08","index":8473,"close":22.27,"high":22.69,"low":22.11,"open":22.11,"volume":54701441},{"timestamp":1199889000,"date":"2008-01-09","index":8474,"close":22.69,"high":22.78,"low":22.3,"open":22.3,"volume":63408218},{"timestamp":1199975400,"date":"2008-01-10","index":8475,"close":22.85,"high":22.97,"low":22.4,"open":22.75,"volume":57593406},{"timestamp":1200061800,"date":"2008-01-11","index":8476,"close":22.79,"high":22.9,"low":22.54,"open":22.72,"volume":47647124},{"timestamp":1200321000,"date":"2008-01-14","index":8477,"close":22.74,"high":23,"low":22.58,"open":23,"volume":37064121},{"timestamp":1200407400,"date":"2008-01-15","index":8478,"close":22.38,"high":22.68,"low":22.31,"open":22.59,"volume":35496507},{"timestamp":1200493800,"date":"2008-01-16","index":8479,"close":22.2,"high":22.59,"low":22.15,"open":22.27,"volume":57865022},{"timestamp":1200580200,"date":"2008-01-17","index":8480,"close":21.78,"high":22.2,"low":21.71,"open":22.2,"volume":56190216},{"timestamp":1200666600,"date":"2008-01-18","index":8481,"close":21.35,"high":21.85,"low":21.31,"open":21.79,"volume":56934340},{"timestamp":1201012200,"date":"2008-01-22","index":8482,"close":21.09,"high":21.2,"low":20.46,"open":20.57,"volume":75068620}],"post":[{"timestamp":1201098600,"date":"2008-01-23","index":8483,"close":21.69,"high":21.73,"low":20.89,"open":21.29,"volume":105367748},{"timestamp":1201185000,"date":"2008-01-24","index":8484,"close":21.87,"high":21.88,"low":21.47,"open":21.76,"volume":61899628},{"timestamp":1201271400,"date":"2008-01-25","index":8485,"close":21.45,"high":22.06,"low":21.25,"open":21.98,"volume":63540179},{"timestamp":1201530600,"date":"2008-01-28","index":8486,"close":21.81,"high":21.83,"low":21.4,"open":21.53,"volume":40023015},{"timestamp":1201617000,"date":"2008-01-29","index":8487,"close":21.99,"high":22.06,"low":21.76,"open":21.95,"volume":36767525},{"timestamp":1201703400,"date":"2008-01-30","index":8488,"close":21.92,"high":22.28,"low":21.78,"open":21.94,"volume":43176372},{"timestamp":1201789800,"date":"2008-01-31","index":8489,"close":22.16,"high":22.31,"low":21.59,"open":21.85,"volume":55573415},{"timestamp":1201876200,"date":"2008-02-01","index":8490,"close":22.38,"high":22.57,"low":21.94,"open":22.2,"volume":54907076},{"timestamp":1202135400,"date":"2008-02-04","index":8491,"close":22.42,"high":22.56,"low":22.3,"open":22.34,"volume":31193762},{"timestamp":1202221800,"date":"2008-02-05","index":8492,"close":21.78,"high":22.34,"low":21.78,"open":22.3,"volume":41465309},{"timestamp":1202308200,"date":"2008-02-06","index":8493,"close":21.43,"high":21.85,"low":21.42,"open":21.73,"volume":44629417}]},{"date":"2007-10-18","estimated":0.53,"reported":0.58,"pre":[{"timestamp":1191418200,"date":"2007-10-03","index":8407,"close":23.8,"high":23.93,"low":23.52,"open":23.59,"volume":33955769},{"timestamp":1191504600,"date":"2007-10-04","index":8408,"close":24,"high":24.21,"low":23.83,"open":23.84,"volume":32937184},{"timestamp":1191591000,"date":"2007-10-05","index":8409,"close":24.27,"high":24.34,"low":24.12,"open":24.19,"volume":51075048},{"timestamp":1191850200,"date":"2007-10-08","index":8410,"close":24.15,"high":24.35,"low":24.06,"open":24.25,"volume":25188281},{"timestamp":1191936600,"date":"2007-10-09","index":8411,"close":24.23,"high":24.37,"low":24.04,"open":24.13,"volume":33083163},{"timestamp":1192023000,"date":"2007-10-10","index":8412,"close":24.23,"high":24.39,"low":24.01,"open":24.24,"volume":30887365},{"timestamp":1192109400,"date":"2007-10-11","index":8413,"close":24.15,"high":24.33,"low":24.05,"open":24.26,"volume":33101819},{"timestamp":1192195800,"date":"2007-10-12","index":8414,"close":23.97,"high":24.15,"low":23.87,"open":24.13,"volume":35763590},{"timestamp":1192455000,"date":"2007-10-15","index":8415,"close":23.72,"high":24.04,"low":23.59,"open":23.96,"volume":44829782},{"timestamp":1192541400,"date":"2007-10-16","index":8416,"close":23.37,"high":23.7,"low":23.27,"open":23.63,"volume":46960443},{"timestamp":1192627800,"date":"2007-10-17","index":8417,"close":23.29,"high":23.59,"low":23.18,"open":23.48,"volume":34427118}],"post":[{"timestamp":1192714200,"date":"2007-10-18","index":8418,"close":23.28,"high":23.63,"low":23.26,"open":23.29,"volume":45415279},{"timestamp":1192800600,"date":"2007-10-19","index":8419,"close":22.84,"high":23.29,"low":22.16,"open":23.27,"volume":49051052},{"timestamp":1193059800,"date":"2007-10-22","index":8420,"close":22.79,"high":22.91,"low":22.65,"open":22.77,"volume":40250152},{"timestamp":1193146200,"date":"2007-10-23","index":8421,"close":22.82,"high":22.97,"low":22.69,"open":22.89,"volume":34150338},{"timestamp":1193232600,"date":"2007-10-24","index":8422,"close":22.75,"high":22.82,"low":22.4,"open":22.8,"volume":47513371},{"timestamp":1193319000,"date":"2007-10-25","index":8423,"close":23.05,"high":23.1,"low":22.76,"open":22.95,"volume":48760886},{"timestamp":1193405400,"date":"2007-10-26","index":8424,"close":23.06,"high":23.07,"low":22.88,"open":23.06,"volume":29082179},{"timestamp":1193664600,"date":"2007-10-29","index":8425,"close":23.25,"high":23.31,"low":22.98,"open":23.05,"volume":37197557},{"timestamp":1193751000,"date":"2007-10-30","index":8426,"close":23.2,"high":23.48,"low":23.1,"open":23.24,"volume":32748623},{"timestamp":1193837400,"date":"2007-10-31","index":8427,"close":23.35,"high":23.37,"low":23.17,"open":23.3,"volume":33164215},{"timestamp":1193923800,"date":"2007-11-01","index":8428,"close":22.72,"high":23.34,"low":22.69,"open":23.32,"volume":46660685}]},{"date":"2007-07-18","estimated":0.5,"reported":0.42,"pre":[{"timestamp":1183383000,"date":"2007-07-02","index":8342,"close":24.41,"high":24.43,"low":24.23,"open":24.38,"volume":34941365},{"timestamp":1183469400,"date":"2007-07-03","index":8343,"close":24.49,"high":24.63,"low":24.45,"open":24.47,"volume":18183292},{"timestamp":1183642200,"date":"2007-07-05","index":8344,"close":24.57,"high":24.77,"low":24.41,"open":24.49,"volume":30377018},{"timestamp":1183728600,"date":"2007-07-06","index":8345,"close":24.59,"high":24.62,"low":24.38,"open":24.54,"volume":27941856},{"timestamp":1183987800,"date":"2007-07-09","index":8346,"close":24.55,"high":24.65,"low":24.45,"open":24.58,"volume":26063312},{"timestamp":1184074200,"date":"2007-07-10","index":8347,"close":24.27,"high":24.56,"low":24.22,"open":24.45,"volume":45813586},{"timestamp":1184160600,"date":"2007-07-11","index":8348,"close":24.15,"high":24.4,"low":24.08,"open":24.2,"volume":46266700},{"timestamp":1184247000,"date":"2007-07-12","index":8349,"close":24.65,"high":24.67,"low":24.08,"open":24.24,"volume":56011141},{"timestamp":1184333400,"date":"2007-07-13","index":8350,"close":24.58,"high":24.75,"low":24.46,"open":24.64,"volume":31822684},{"timestamp":1184592600,"date":"2007-07-16","index":8351,"close":24.74,"high":24.76,"low":24.49,"open":24.49,"volume":24134387},{"timestamp":1184679000,"date":"2007-07-17","index":8352,"close":24.63,"high":24.81,"low":24.59,"open":24.71,"volume":37111867}],"post":[{"timestamp":1184765400,"date":"2007-07-18","index":8353,"close":23.84,"high":24,"low":23.45,"open":23.89,"volume":119417778},{"timestamp":1184851800,"date":"2007-07-19","index":8354,"close":23.71,"high":23.95,"low":23.65,"open":23.93,"volume":54720096},{"timestamp":1184938200,"date":"2007-07-20","index":8355,"close":23.62,"high":23.85,"low":23.61,"open":23.79,"volume":50940979},{"timestamp":1185197400,"date":"2007-07-23","index":8356,"close":23.75,"high":24,"low":23.62,"open":23.68,"volume":42271513},{"timestamp":1185283800,"date":"2007-07-24","index":8357,"close":23.61,"high":23.85,"low":23.61,"open":23.68,"volume":44998422},{"timestamp":1185370200,"date":"2007-07-25","index":8358,"close":23.51,"high":23.81,"low":23.45,"open":23.65,"volume":47846962},{"timestamp":1185456600,"date":"2007-07-26","index":8359,"close":22.91,"high":23.48,"low":22.87,"open":23.47,"volume":70086468},{"timestamp":1185543000,"date":"2007-07-27","index":8360,"close":22.57,"high":23.06,"low":22.57,"open":22.98,"volume":56121179},{"timestamp":1185802200,"date":"2007-07-30","index":8361,"close":22.54,"high":22.82,"low":22.33,"open":22.82,"volume":53539616},{"timestamp":1185888600,"date":"2007-07-31","index":8362,"close":22.31,"high":22.69,"low":22.3,"open":22.65,"volume":65777610},{"timestamp":1185975000,"date":"2007-08-01","index":8363,"close":22.42,"high":22.5,"low":22.17,"open":22.31,"volume":60460180}]},{"date":"2007-04-20","estimated":0.57,"reported":0.68,"pre":[{"timestamp":1175693400,"date":"2007-04-04","index":8281,"close":24.49,"high":24.56,"low":24.22,"open":24.24,"volume":28607246},{"timestamp":1175779800,"date":"2007-04-05","index":8282,"close":24.52,"high":24.59,"low":24.37,"open":24.42,"volume":23147737},{"timestamp":1176125400,"date":"2007-04-09","index":8283,"close":24.67,"high":24.68,"low":24.54,"open":24.6,"volume":23027476},{"timestamp":1176211800,"date":"2007-04-10","index":8284,"close":24.67,"high":24.82,"low":24.56,"open":24.63,"volume":29147632},{"timestamp":1176298200,"date":"2007-04-11","index":8285,"close":24.71,"high":24.75,"low":24.45,"open":24.61,"volume":36834349},{"timestamp":1176384600,"date":"2007-04-12","index":8286,"close":25.1,"high":25.15,"low":24.61,"open":24.64,"volume":48422130},{"timestamp":1176471000,"date":"2007-04-13","index":8287,"close":25.3,"high":25.6,"low":25.27,"open":25.43,"volume":46563507},{"timestamp":1176730200,"date":"2007-04-16","index":8288,"close":25.56,"high":25.59,"low":25.33,"open":25.47,"volume":36246533},{"timestamp":1176816600,"date":"2007-04-17","index":8289,"close":25.52,"high":25.57,"low":25.45,"open":25.56,"volume":35529075},{"timestamp":1176903000,"date":"2007-04-18","index":8290,"close":25.41,"high":25.48,"low":25.17,"open":25.44,"volume":30842570},{"timestamp":1176989400,"date":"2007-04-19","index":8291,"close":25.68,"high":25.84,"low":25.2,"open":25.26,"volume":49181116}],"post":[{"timestamp":1177075800,"date":"2007-04-20","index":8292,"close":25.59,"high":25.75,"low":25.3,"open":25.66,"volume":66460075},{"timestamp":1177335000,"date":"2007-04-23","index":8293,"close":25,"high":25.38,"low":24.91,"open":25.25,"volume":51242845},{"timestamp":1177421400,"date":"2007-04-24","index":8294,"close":24.81,"high":25.11,"low":24.72,"open":25.11,"volume":42413171},{"timestamp":1177507800,"date":"2007-04-25","index":8295,"close":24.97,"high":25.09,"low":24.65,"open":24.84,"volume":57051544},{"timestamp":1177594200,"date":"2007-04-26","index":8296,"close":25.35,"high":25.38,"low":24.99,"open":25.07,"volume":48166851},{"timestamp":1177680600,"date":"2007-04-27","index":8297,"close":25.25,"high":25.38,"low":25.08,"open":25.25,"volume":28853461},{"timestamp":1177939800,"date":"2007-04-30","index":8298,"close":25.1,"high":25.41,"low":25.08,"open":25.19,"volume":37375999},{"timestamp":1178026200,"date":"2007-05-01","index":8299,"close":25.23,"high":25.33,"low":24.93,"open":25.01,"volume":38531289},{"timestamp":1178112600,"date":"2007-05-02","index":8300,"close":25.24,"high":25.39,"low":25.02,"open":25.24,"volume":35075644},{"timestamp":1178199000,"date":"2007-05-03","index":8301,"close":25.49,"high":25.59,"low":25.23,"open":25.23,"volume":46607353},{"timestamp":1178285400,"date":"2007-05-04","index":8302,"close":25.69,"high":25.84,"low":25.44,"open":25.44,"volume":44038017}]},{"date":"2007-01-22","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1167921000,"date":"2007-01-04","index":8219,"close":25.03,"high":25.21,"low":24.94,"open":25.03,"volume":33987495},{"timestamp":1168007400,"date":"2007-01-05","index":8220,"close":24.95,"high":25.27,"low":24.83,"open":25.19,"volume":33046589},{"timestamp":1168266600,"date":"2007-01-08","index":8221,"close":24.82,"high":25.07,"low":24.56,"open":24.94,"volume":45557569},{"timestamp":1168353000,"date":"2007-01-09","index":8222,"close":24.83,"high":24.99,"low":24.71,"open":24.9,"volume":32994627},{"timestamp":1168439400,"date":"2007-01-10","index":8223,"close":24.86,"high":24.91,"low":24.67,"open":24.76,"volume":36412854},{"timestamp":1168525800,"date":"2007-01-11","index":8224,"close":25.1,"high":25.15,"low":24.46,"open":24.46,"volume":39253700},{"timestamp":1168612200,"date":"2007-01-12","index":8225,"close":25.28,"high":25.44,"low":25.03,"open":25.03,"volume":31409095},{"timestamp":1168957800,"date":"2007-01-16","index":8226,"close":25.4,"high":25.45,"low":25.15,"open":25.28,"volume":32868041},{"timestamp":1169044200,"date":"2007-01-17","index":8227,"close":25.51,"high":25.64,"low":25.3,"open":25.33,"volume":38376035},{"timestamp":1169130600,"date":"2007-01-18","index":8228,"close":25.78,"high":25.87,"low":25.46,"open":25.46,"volume":40662055},{"timestamp":1169217000,"date":"2007-01-19","index":8229,"close":25.83,"high":26.01,"low":25.73,"open":25.83,"volume":35589364}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8230,"close":25.57,"high":25.9,"low":25.29,"open":25.83,"volume":50558483},{"timestamp":1169562600,"date":"2007-01-23","index":8231,"close":25.02,"high":25.3,"low":24.69,"open":25.26,"volume":54172227},{"timestamp":1169649000,"date":"2007-01-24","index":8232,"close":25.45,"high":25.46,"low":24.92,"open":24.99,"volume":39986020},{"timestamp":1169735400,"date":"2007-01-25","index":8233,"close":25.01,"high":25.51,"low":24.94,"open":25.45,"volume":36973477},{"timestamp":1169821800,"date":"2007-01-26","index":8234,"close":24.94,"high":25,"low":24.67,"open":24.98,"volume":34851669},{"timestamp":1170081000,"date":"2007-01-29","index":8235,"close":24.72,"high":25.05,"low":24.67,"open":24.9,"volume":35647123},{"timestamp":1170167400,"date":"2007-01-30","index":8236,"close":24.76,"high":24.82,"low":24.67,"open":24.69,"volume":27826232},{"timestamp":1170253800,"date":"2007-01-31","index":8237,"close":24.9,"high":24.96,"low":24.67,"open":24.68,"volume":36555566},{"timestamp":1170340200,"date":"2007-02-01","index":8238,"close":25.26,"high":25.32,"low":24.96,"open":25.04,"volume":32373505},{"timestamp":1170426600,"date":"2007-02-02","index":8239,"close":25.43,"high":25.49,"low":25.25,"open":25.3,"volume":37234763},{"timestamp":1170685800,"date":"2007-02-05","index":8240,"close":25.5,"high":25.62,"low":25.29,"open":25.36,"volume":40536102}]},{"date":"2006-10-19","estimated":0.45,"reported":0.54,"pre":[{"timestamp":1159968600,"date":"2006-10-04","index":8157,"close":26.88,"high":26.97,"low":26.59,"open":26.95,"volume":29012615},{"timestamp":1160055000,"date":"2006-10-05","index":8158,"close":26.56,"high":26.8,"low":26.33,"open":26.78,"volume":30519519},{"timestamp":1160141400,"date":"2006-10-06","index":8159,"close":26.47,"high":26.52,"low":26.18,"open":26.44,"volume":28635599},{"timestamp":1160400600,"date":"2006-10-09","index":8160,"close":26.23,"high":26.4,"low":26.05,"open":26.36,"volume":21949655},{"timestamp":1160487000,"date":"2006-10-10","index":8161,"close":26.15,"high":26.19,"low":25.87,"open":26.09,"volume":31534626},{"timestamp":1160573400,"date":"2006-10-11","index":8162,"close":25.89,"high":26.09,"low":25.81,"open":26.02,"volume":34159086},{"timestamp":1160659800,"date":"2006-10-12","index":8163,"close":26.23,"high":26.32,"low":25.87,"open":25.89,"volume":28042513},{"timestamp":1160746200,"date":"2006-10-13","index":8164,"close":26.18,"high":26.24,"low":25.97,"open":26.13,"volume":25847453},{"timestamp":1161005400,"date":"2006-10-16","index":8165,"close":26.24,"high":26.32,"low":25.98,"open":26.19,"volume":21052280},{"timestamp":1161091800,"date":"2006-10-17","index":8166,"close":26.3,"high":26.45,"low":26.03,"open":26.05,"volume":26345152},{"timestamp":1161178200,"date":"2006-10-18","index":8167,"close":26.66,"high":26.77,"low":26.31,"open":26.44,"volume":33423078}],"post":[{"timestamp":1161264600,"date":"2006-10-19","index":8168,"close":26.26,"high":27.04,"low":26.19,"open":26.96,"volume":52688722},{"timestamp":1161351000,"date":"2006-10-20","index":8169,"close":26.26,"high":26.34,"low":25.62,"open":26.34,"volume":51288062},{"timestamp":1161610200,"date":"2006-10-23","index":8170,"close":26.31,"high":26.36,"low":26.08,"open":26.14,"volume":33165375},{"timestamp":1161696600,"date":"2006-10-24","index":8171,"close":25.86,"high":25.92,"low":25.62,"open":25.85,"volume":53550156},{"timestamp":1161783000,"date":"2006-10-25","index":8172,"close":26.02,"high":26.04,"low":25.67,"open":25.78,"volume":38076382},{"timestamp":1161869400,"date":"2006-10-26","index":8173,"close":25.88,"high":26.04,"low":25.68,"open":25.88,"volume":43305909},{"timestamp":1161955800,"date":"2006-10-27","index":8174,"close":25.83,"high":26.08,"low":25.75,"open":25.77,"volume":41804907},{"timestamp":1162218600,"date":"2006-10-30","index":8175,"close":25.81,"high":26,"low":25.72,"open":25.73,"volume":35634897},{"timestamp":1162305000,"date":"2006-10-31","index":8176,"close":25.28,"high":25.67,"low":25.03,"open":25.56,"volume":85005943},{"timestamp":1162391400,"date":"2006-11-01","index":8177,"close":25.18,"high":25.5,"low":25.16,"open":25.33,"volume":41681484},{"timestamp":1162477800,"date":"2006-11-02","index":8178,"close":25.32,"high":25.33,"low":25.08,"open":25.15,"volume":30423605}]},{"date":"2006-07-20","estimated":0.48,"reported":0.5,"pre":[{"timestamp":1152106200,"date":"2006-07-05","index":8093,"close":22.47,"high":22.48,"low":22.23,"open":22.32,"volume":31658366},{"timestamp":1152192600,"date":"2006-07-06","index":8094,"close":22.47,"high":22.7,"low":22.39,"open":22.55,"volume":21296492},{"timestamp":1152279000,"date":"2006-07-07","index":8095,"close":22.47,"high":22.68,"low":22.39,"open":22.58,"volume":18414961},{"timestamp":1152538200,"date":"2006-07-10","index":8096,"close":22.65,"high":22.73,"low":22.54,"open":22.63,"volume":14983980},{"timestamp":1152624600,"date":"2006-07-11","index":8097,"close":22.29,"high":22.61,"low":22.03,"open":22.55,"volume":29043392},{"timestamp":1152711000,"date":"2006-07-12","index":8098,"close":21.99,"high":22.28,"low":21.94,"open":22.21,"volume":17753365},{"timestamp":1152797400,"date":"2006-07-13","index":8099,"close":21.7,"high":21.99,"low":21.55,"open":21.96,"volume":26937183},{"timestamp":1152883800,"date":"2006-07-14","index":8100,"close":21.27,"high":21.7,"low":21.02,"open":21.7,"volume":29917474},{"timestamp":1153143000,"date":"2006-07-17","index":8101,"close":21.26,"high":21.5,"low":21.14,"open":21.25,"volume":24865757},{"timestamp":1153229400,"date":"2006-07-18","index":8102,"close":21.42,"high":21.59,"low":21.19,"open":21.4,"volume":28221272},{"timestamp":1153315800,"date":"2006-07-19","index":8103,"close":22.11,"high":22.19,"low":21.49,"open":21.53,"volume":35432845}],"post":[{"timestamp":1153402200,"date":"2006-07-20","index":8104,"close":22.5,"high":22.64,"low":22.3,"open":22.43,"volume":35286128},{"timestamp":1153488600,"date":"2006-07-21","index":8105,"close":22.61,"high":22.81,"low":22.48,"open":22.58,"volume":39130909},{"timestamp":1153747800,"date":"2006-07-24","index":8106,"close":23.52,"high":23.66,"low":22.59,"open":22.78,"volume":49980680},{"timestamp":1153834200,"date":"2006-07-25","index":8107,"close":23.68,"high":23.84,"low":23.43,"open":23.43,"volume":31393179},{"timestamp":1153920600,"date":"2006-07-26","index":8108,"close":23.82,"high":23.97,"low":23.61,"open":23.62,"volume":29971439},{"timestamp":1154007000,"date":"2006-07-27","index":8109,"close":24.34,"high":24.35,"low":23.84,"open":23.91,"volume":37877071},{"timestamp":1154093400,"date":"2006-07-28","index":8110,"close":24.77,"high":24.95,"low":24.35,"open":24.38,"volume":49493732},{"timestamp":1154352600,"date":"2006-07-31","index":8111,"close":24.66,"high":25.29,"low":24.58,"open":25.09,"volume":54710294},{"timestamp":1154439000,"date":"2006-08-01","index":8112,"close":24.66,"high":24.94,"low":24.62,"open":24.71,"volume":35173772},{"timestamp":1154525400,"date":"2006-08-02","index":8113,"close":24.3,"high":25.1,"low":24.02,"open":24.87,"volume":64150972},{"timestamp":1154611800,"date":"2006-08-03","index":8114,"close":24.2,"high":24.39,"low":24.12,"open":24.27,"volume":29934443}]},{"date":"2006-04-19","estimated":0.53,"reported":0.61,"pre":[{"timestamp":1144071000,"date":"2006-04-03","index":8029,"close":23.83,"high":23.99,"low":23.75,"open":23.8,"volume":21507186},{"timestamp":1144157400,"date":"2006-04-04","index":8030,"close":23.81,"high":23.95,"low":23.73,"open":23.94,"volume":22953380},{"timestamp":1144243800,"date":"2006-04-05","index":8031,"close":23.88,"high":24.04,"low":23.75,"open":23.76,"volume":18136810},{"timestamp":1144330200,"date":"2006-04-06","index":8032,"close":23.8,"high":23.82,"low":23.63,"open":23.74,"volume":25959282},{"timestamp":1144416600,"date":"2006-04-07","index":8033,"close":23.43,"high":23.84,"low":23.39,"open":23.81,"volume":22025754},{"timestamp":1144675800,"date":"2006-04-10","index":8034,"close":23.39,"high":23.54,"low":23.25,"open":23.43,"volume":19274709},{"timestamp":1144762200,"date":"2006-04-11","index":8035,"close":23.1,"high":23.49,"low":22.94,"open":23.39,"volume":24888313},{"timestamp":1144848600,"date":"2006-04-12","index":8036,"close":23.17,"high":23.27,"low":23.05,"open":23.07,"volume":18737063},{"timestamp":1144935000,"date":"2006-04-13","index":8037,"close":23.24,"high":23.35,"low":23.01,"open":23.01,"volume":19294524},{"timestamp":1145280600,"date":"2006-04-17","index":8038,"close":23.19,"high":23.29,"low":23.09,"open":23.17,"volume":18181711},{"timestamp":1145367000,"date":"2006-04-18","index":8039,"close":23.65,"high":23.65,"low":23.17,"open":23.17,"volume":27008539}],"post":[{"timestamp":1145453400,"date":"2006-04-19","index":8040,"close":23.55,"high":23.79,"low":23.36,"open":23.79,"volume":34629381},{"timestamp":1145539800,"date":"2006-04-20","index":8041,"close":23.67,"high":23.71,"low":23.44,"open":23.46,"volume":26304994},{"timestamp":1145626200,"date":"2006-04-21","index":8042,"close":23.6,"high":23.79,"low":23.48,"open":23.63,"volume":26312161},{"timestamp":1145885400,"date":"2006-04-24","index":8043,"close":23.52,"high":23.57,"low":23.28,"open":23.45,"volume":24034573},{"timestamp":1145971800,"date":"2006-04-25","index":8044,"close":23.45,"high":23.61,"low":23.42,"open":23.43,"volume":31080879},{"timestamp":1146058200,"date":"2006-04-26","index":8045,"close":23.69,"high":23.77,"low":23.39,"open":23.39,"volume":32581670},{"timestamp":1146144600,"date":"2006-04-27","index":8046,"close":23.59,"high":23.94,"low":23.59,"open":23.69,"volume":25143275},{"timestamp":1146231000,"date":"2006-04-28","index":8047,"close":24.03,"high":24.14,"low":23.59,"open":23.62,"volume":28966133},{"timestamp":1146490200,"date":"2006-05-01","index":8048,"close":23.83,"high":24.28,"low":23.71,"open":24.19,"volume":27906547},{"timestamp":1146576600,"date":"2006-05-02","index":8049,"close":23.89,"high":24.09,"low":23.73,"open":23.77,"volume":24290168},{"timestamp":1146663000,"date":"2006-05-03","index":8050,"close":23.88,"high":24.29,"low":23.82,"open":23.98,"volume":26349262}]},{"date":"2006-01-19","estimated":0.42,"reported":0.51,"pre":[{"timestamp":1136298600,"date":"2006-01-03","index":7967,"close":22.56,"high":22.69,"low":22.39,"open":22.44,"volume":40104489},{"timestamp":1136385000,"date":"2006-01-04","index":7968,"close":23.29,"high":23.31,"low":22.72,"open":22.74,"volume":46345961},{"timestamp":1136471400,"date":"2006-01-05","index":7969,"close":23.32,"high":23.48,"low":23.19,"open":23.29,"volume":44900716},{"timestamp":1136557800,"date":"2006-01-06","index":7970,"close":23.58,"high":23.67,"low":23.37,"open":23.43,"volume":30064191},{"timestamp":1136817000,"date":"2006-01-09","index":7971,"close":23.58,"high":23.71,"low":23.26,"open":23.7,"volume":29596215},{"timestamp":1136903400,"date":"2006-01-10","index":7972,"close":23.19,"high":23.47,"low":23.07,"open":23.46,"volume":30171172},{"timestamp":1136989800,"date":"2006-01-11","index":7973,"close":23.48,"high":23.56,"low":23.29,"open":23.34,"volume":29954680},{"timestamp":1137076200,"date":"2006-01-12","index":7974,"close":23.32,"high":23.58,"low":23.22,"open":23.5,"volume":28479396},{"timestamp":1137162600,"date":"2006-01-13","index":7975,"close":23.41,"high":23.52,"low":23.19,"open":23.43,"volume":22103434},{"timestamp":1137508200,"date":"2006-01-17","index":7976,"close":23.04,"high":23.27,"low":22.84,"open":23.25,"volume":33888840},{"timestamp":1137594600,"date":"2006-01-18","index":7977,"close":22.77,"high":22.99,"low":22.63,"open":22.95,"volume":35290555}],"post":[{"timestamp":1137681000,"date":"2006-01-19","index":7978,"close":23.69,"high":23.83,"low":23.37,"open":23.63,"volume":60725999},{"timestamp":1137767400,"date":"2006-01-20","index":7979,"close":23.44,"high":23.79,"low":23.36,"open":23.69,"volume":54431933},{"timestamp":1138026600,"date":"2006-01-23","index":7980,"close":23.61,"high":23.71,"low":23.48,"open":23.53,"volume":30375331},{"timestamp":1138113000,"date":"2006-01-24","index":7981,"close":23.33,"high":23.75,"low":23.24,"open":23.72,"volume":30770687},{"timestamp":1138199400,"date":"2006-01-25","index":7982,"close":23.56,"high":23.6,"low":23.05,"open":23.45,"volume":27793137},{"timestamp":1138285800,"date":"2006-01-26","index":7983,"close":23.77,"high":24.04,"low":23.52,"open":23.67,"volume":43476973},{"timestamp":1138372200,"date":"2006-01-27","index":7984,"close":24.66,"high":24.74,"low":24.05,"open":24.15,"volume":64305699},{"timestamp":1138631400,"date":"2006-01-30","index":7985,"close":24.61,"high":24.99,"low":24.44,"open":24.81,"volume":34604085},{"timestamp":1138717800,"date":"2006-01-31","index":7986,"close":24.36,"high":24.73,"low":24.2,"open":24.69,"volume":33058288},{"timestamp":1138804200,"date":"2006-02-01","index":7987,"close":24.72,"high":24.78,"low":24.36,"open":24.43,"volume":29909569},{"timestamp":1138890600,"date":"2006-02-02","index":7988,"close":24.46,"high":24.79,"low":24.24,"open":24.76,"volume":26013669}]},{"date":"2005-10-20","estimated":0.48,"reported":0.51,"pre":[{"timestamp":1128519000,"date":"2005-10-05","index":7906,"close":23.53,"high":24.15,"low":23.51,"open":24.1,"volume":25005307},{"timestamp":1128605400,"date":"2005-10-06","index":7907,"close":23.39,"high":23.66,"low":23.11,"open":23.62,"volume":28346698},{"timestamp":1128691800,"date":"2005-10-07","index":7908,"close":23.14,"high":23.53,"low":23.14,"open":23.42,"volume":24179287},{"timestamp":1128951000,"date":"2005-10-10","index":7909,"close":23.2,"high":23.34,"low":23.02,"open":23.11,"volume":28176687},{"timestamp":1129037400,"date":"2005-10-11","index":7910,"close":23.06,"high":23.26,"low":22.8,"open":23.2,"volume":31760393},{"timestamp":1129123800,"date":"2005-10-12","index":7911,"close":23.57,"high":24.17,"low":23.43,"open":24.17,"volume":53236064},{"timestamp":1129210200,"date":"2005-10-13","index":7912,"close":23.24,"high":23.59,"low":23.15,"open":23.54,"volume":25043883},{"timestamp":1129296600,"date":"2005-10-14","index":7913,"close":23.07,"high":23.42,"low":22.91,"open":23.19,"volume":24126692},{"timestamp":1129555800,"date":"2005-10-17","index":7914,"close":22.88,"high":23.15,"low":22.75,"open":23.11,"volume":31063910},{"timestamp":1129642200,"date":"2005-10-18","index":7915,"close":22.89,"high":23.05,"low":22.83,"open":22.9,"volume":18684996},{"timestamp":1129728600,"date":"2005-10-19","index":7916,"close":22.74,"high":22.89,"low":22.37,"open":22.85,"volume":31160245}],"post":[{"timestamp":1129815000,"date":"2005-10-20","index":7917,"close":20.78,"high":21.42,"low":20.77,"open":21.21,"volume":123346880},{"timestamp":1129901400,"date":"2005-10-21","index":7918,"close":20.16,"high":20.96,"low":19.65,"open":20.87,"volume":105285957},{"timestamp":1130160600,"date":"2005-10-24","index":7919,"close":20.01,"high":20.22,"low":19.86,"open":20.22,"volume":56364020},{"timestamp":1130247000,"date":"2005-10-25","index":7920,"close":20.11,"high":20.23,"low":19.97,"open":20.14,"volume":43636338},{"timestamp":1130333400,"date":"2005-10-26","index":7921,"close":19.98,"high":20.21,"low":19.96,"open":20.21,"volume":49012792},{"timestamp":1130419800,"date":"2005-10-27","index":7922,"close":20.02,"high":20.15,"low":19.94,"open":19.99,"volume":31851142},{"timestamp":1130506200,"date":"2005-10-28","index":7923,"close":20.4,"high":20.43,"low":20.03,"open":20.08,"volume":39673825},{"timestamp":1130769000,"date":"2005-10-31","index":7924,"close":20.63,"high":20.81,"low":20.45,"open":20.68,"volume":49073081},{"timestamp":1130855400,"date":"2005-11-01","index":7925,"close":20.45,"high":20.72,"low":20.32,"open":20.64,"volume":36262132},{"timestamp":1130941800,"date":"2005-11-02","index":7926,"close":20.49,"high":20.57,"low":20.38,"open":20.41,"volume":36117418},{"timestamp":1131028200,"date":"2005-11-03","index":7927,"close":20.75,"high":21.11,"low":20.52,"open":20.59,"volume":62207291}]},{"date":"2005-07-20","estimated":0.44,"reported":0.46,"pre":[{"timestamp":1120570200,"date":"2005-07-05","index":7841,"close":25.66,"high":25.78,"low":25.61,"open":25.64,"volume":27637777},{"timestamp":1120656600,"date":"2005-07-06","index":7842,"close":25.4,"high":25.69,"low":25.35,"open":25.68,"volume":30297335},{"timestamp":1120743000,"date":"2005-07-07","index":7843,"close":25.38,"high":25.42,"low":24.95,"open":25.05,"volume":33806839},{"timestamp":1120829400,"date":"2005-07-08","index":7844,"close":25.75,"high":25.87,"low":25.1,"open":25.43,"volume":29385836},{"timestamp":1121088600,"date":"2005-07-11","index":7845,"close":25.73,"high":25.83,"low":25.53,"open":25.83,"volume":25168361},{"timestamp":1121175000,"date":"2005-07-12","index":7846,"close":25.68,"high":25.73,"low":25.57,"open":25.7,"volume":21961987},{"timestamp":1121261400,"date":"2005-07-13","index":7847,"close":25.83,"high":25.83,"low":25.49,"open":25.62,"volume":25069285},{"timestamp":1121347800,"date":"2005-07-14","index":7848,"close":26.19,"high":26.25,"low":25.91,"open":25.96,"volume":24397676},{"timestamp":1121434200,"date":"2005-07-15","index":7849,"close":26.16,"high":26.2,"low":26.04,"open":26.14,"volume":17186102},{"timestamp":1121693400,"date":"2005-07-18","index":7850,"close":25.85,"high":26.02,"low":25.63,"open":26.01,"volume":17690020},{"timestamp":1121779800,"date":"2005-07-19","index":7851,"close":25.98,"high":26.06,"low":25.77,"open":25.85,"volume":28212840}],"post":[{"timestamp":1121866200,"date":"2005-07-20","index":7852,"close":25.67,"high":26.39,"low":25.62,"open":26.19,"volume":47179570},{"timestamp":1121952600,"date":"2005-07-21","index":7853,"close":25.23,"high":25.92,"low":25.18,"open":25.81,"volume":40155714},{"timestamp":1122039000,"date":"2005-07-22","index":7854,"close":25.14,"high":25.51,"low":25.12,"open":25.38,"volume":33783757},{"timestamp":1122298200,"date":"2005-07-25","index":7855,"close":25.07,"high":25.26,"low":25.03,"open":25.14,"volume":23088397},{"timestamp":1122384600,"date":"2005-07-26","index":7856,"close":24.9,"high":25.24,"low":24.86,"open":25.23,"volume":25344062},{"timestamp":1122471000,"date":"2005-07-27","index":7857,"close":25.33,"high":25.41,"low":24.91,"open":25.05,"volume":22556865},{"timestamp":1122557400,"date":"2005-07-28","index":7858,"close":25.4,"high":25.47,"low":25.31,"open":25.33,"volume":23338090},{"timestamp":1122643800,"date":"2005-07-29","index":7859,"close":25.14,"high":25.58,"low":25.09,"open":25.41,"volume":19733831},{"timestamp":1122903000,"date":"2005-08-01","index":7860,"close":25.28,"high":25.6,"low":25.21,"open":25.6,"volume":18937745},{"timestamp":1122989400,"date":"2005-08-02","index":7861,"close":25.56,"high":25.58,"low":25.33,"open":25.51,"volume":18988021},{"timestamp":1123075800,"date":"2005-08-03","index":7862,"close":25.55,"high":25.56,"low":25.29,"open":25.51,"volume":23121387}]},{"date":"2005-04-19","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1112621400,"date":"2005-04-04","index":7777,"close":24.6,"high":24.81,"low":24.48,"open":24.81,"volume":24929208},{"timestamp":1112707800,"date":"2005-04-05","index":7778,"close":25.52,"high":25.66,"low":25.25,"open":25.35,"volume":56545414},{"timestamp":1112794200,"date":"2005-04-06","index":7779,"close":25.48,"high":25.77,"low":25.43,"open":25.7,"volume":40128310},{"timestamp":1112880600,"date":"2005-04-07","index":7780,"close":25.52,"high":25.53,"low":24.44,"open":24.72,"volume":67943686},{"timestamp":1112967000,"date":"2005-04-08","index":7781,"close":25.24,"high":25.51,"low":25.13,"open":25.16,"volume":23149318},{"timestamp":1113226200,"date":"2005-04-11","index":7782,"close":25.1,"high":25.39,"low":24.93,"open":25.25,"volume":19547589},{"timestamp":1113312600,"date":"2005-04-12","index":7783,"close":25.5,"high":25.52,"low":24.99,"open":25.05,"volume":21962303},{"timestamp":1113399000,"date":"2005-04-13","index":7784,"close":25.88,"high":26.01,"low":25.38,"open":25.52,"volume":39350458},{"timestamp":1113485400,"date":"2005-04-14","index":7785,"close":26.04,"high":26.3,"low":25.85,"open":26.07,"volume":49426276},{"timestamp":1113571800,"date":"2005-04-15","index":7786,"close":26.29,"high":26.78,"low":26.21,"open":26.57,"volume":65333771},{"timestamp":1113831000,"date":"2005-04-18","index":7787,"close":26.19,"high":26.33,"low":25.79,"open":26.16,"volume":32390052}],"post":[{"timestamp":1113917400,"date":"2005-04-19","index":7788,"close":26.02,"high":26.42,"low":25.82,"open":26.22,"volume":24163688},{"timestamp":1114003800,"date":"2005-04-20","index":7789,"close":25.39,"high":26.01,"low":25.18,"open":25.81,"volume":33028566},{"timestamp":1114090200,"date":"2005-04-21","index":7790,"close":25.85,"high":25.85,"low":25.47,"open":25.62,"volume":21528793},{"timestamp":1114176600,"date":"2005-04-22","index":7791,"close":25.83,"high":25.9,"low":25.61,"open":25.84,"volume":20286970},{"timestamp":1114435800,"date":"2005-04-25","index":7792,"close":25.65,"high":25.81,"low":25.51,"open":25.78,"volume":25456103},{"timestamp":1114522200,"date":"2005-04-26","index":7793,"close":25.53,"high":25.71,"low":25.44,"open":25.57,"volume":22867900},{"timestamp":1114608600,"date":"2005-04-27","index":7794,"close":25.54,"high":25.61,"low":25.35,"open":25.48,"volume":17351580},{"timestamp":1114695000,"date":"2005-04-28","index":7795,"close":25.32,"high":25.67,"low":25.23,"open":25.48,"volume":23158066},{"timestamp":1114781400,"date":"2005-04-29","index":7796,"close":25.78,"high":25.83,"low":25.35,"open":25.41,"volume":22457367},{"timestamp":1115040600,"date":"2005-05-02","index":7797,"close":26.01,"high":26.04,"low":25.81,"open":25.85,"volume":18751609},{"timestamp":1115127000,"date":"2005-05-03","index":7798,"close":26.09,"high":26.22,"low":25.86,"open":26.04,"volume":22917544}]},{"date":"2005-01-19","estimated":0.59,"reported":0.58,"pre":[{"timestamp":1104762600,"date":"2005-01-03","index":7715,"close":25.09,"high":25.95,"low":25.09,"open":25.91,"volume":48649056},{"timestamp":1104849000,"date":"2005-01-04","index":7716,"close":25.09,"high":25.24,"low":24.7,"open":25.06,"volume":43660264},{"timestamp":1104935400,"date":"2005-01-05","index":7717,"close":24.92,"high":25.16,"low":24.81,"open":25.12,"volume":28956331},{"timestamp":1105021800,"date":"2005-01-06","index":7718,"close":24.94,"high":25.16,"low":24.93,"open":25.05,"volume":22101010},{"timestamp":1105108200,"date":"2005-01-07","index":7719,"close":24.95,"high":25.24,"low":24.92,"open":25.18,"volume":23528020},{"timestamp":1105367400,"date":"2005-01-10","index":7720,"close":25.09,"high":25.15,"low":24.91,"open":24.98,"volume":20969435},{"timestamp":1105453800,"date":"2005-01-11","index":7721,"close":24.81,"high":25.09,"low":24.67,"open":24.91,"volume":22517340},{"timestamp":1105540200,"date":"2005-01-12","index":7722,"close":24.7,"high":24.91,"low":24.59,"open":24.84,"volume":28247305},{"timestamp":1105626600,"date":"2005-01-13","index":7723,"close":24.03,"high":24.55,"low":23.97,"open":24.53,"volume":34504271},{"timestamp":1105713000,"date":"2005-01-14","index":7724,"close":23.96,"high":24.2,"low":23.95,"open":24.04,"volume":27291538},{"timestamp":1106058600,"date":"2005-01-18","index":7725,"close":24,"high":24.04,"low":23.82,"open":23.97,"volume":35829571}],"post":[{"timestamp":1106145000,"date":"2005-01-19","index":7726,"close":23.61,"high":24.4,"low":23.55,"open":24.19,"volume":46158454},{"timestamp":1106231400,"date":"2005-01-20","index":7727,"close":23.7,"high":23.71,"low":23.49,"open":23.61,"volume":35543620},{"timestamp":1106317800,"date":"2005-01-21","index":7728,"close":23.23,"high":23.78,"low":23.23,"open":23.72,"volume":48779752},{"timestamp":1106577000,"date":"2005-01-24","index":7729,"close":23.02,"high":23.47,"low":23.02,"open":23.47,"volume":31275237},{"timestamp":1106663400,"date":"2005-01-25","index":7730,"close":23.33,"high":23.45,"low":23.06,"open":23.16,"volume":33949656},{"timestamp":1106749800,"date":"2005-01-26","index":7731,"close":23.33,"high":23.56,"low":23.32,"open":23.46,"volume":29249343},{"timestamp":1106836200,"date":"2005-01-27","index":7732,"close":23.42,"high":23.45,"low":23.29,"open":23.39,"volume":27726313},{"timestamp":1106922600,"date":"2005-01-28","index":7733,"close":23.1,"high":23.44,"low":22.93,"open":23.39,"volume":30214175},{"timestamp":1107181800,"date":"2005-01-31","index":7734,"close":22.92,"high":23.42,"low":22.76,"open":23.36,"volume":45707448},{"timestamp":1107268200,"date":"2005-02-01","index":7735,"close":22.64,"high":22.92,"low":22.58,"open":22.89,"volume":52042515},{"timestamp":1107354600,"date":"2005-02-02","index":7736,"close":22.84,"high":22.97,"low":22.69,"open":22.82,"volume":35815236}]},{"date":"2004-10-20","estimated":0.54,"reported":0.55,"pre":[{"timestamp":1096983000,"date":"2004-10-05","index":7653,"close":29.69,"high":29.89,"low":29.59,"open":29.78,"volume":16391386},{"timestamp":1097069400,"date":"2004-10-06","index":7654,"close":29.58,"high":29.86,"low":29.35,"open":29.84,"volume":16332889},{"timestamp":1097155800,"date":"2004-10-07","index":7655,"close":28.45,"high":28.57,"low":27.13,"open":28.54,"volume":89311744},{"timestamp":1097242200,"date":"2004-10-08","index":7656,"close":28.27,"high":28.75,"low":28.12,"open":28.19,"volume":33893373},{"timestamp":1097501400,"date":"2004-10-11","index":7657,"close":28.76,"high":28.86,"low":28.24,"open":28.24,"volume":20152585},{"timestamp":1097587800,"date":"2004-10-12","index":7658,"close":28.33,"high":28.76,"low":28.14,"open":28.46,"volume":24986019},{"timestamp":1097674200,"date":"2004-10-13","index":7659,"close":28.04,"high":28.42,"low":27.82,"open":28.34,"volume":30848472},{"timestamp":1097760600,"date":"2004-10-14","index":7660,"close":27.59,"high":28.14,"low":27.42,"open":28.04,"volume":28279452},{"timestamp":1097847000,"date":"2004-10-15","index":7661,"close":27.04,"high":27.56,"low":26.26,"open":27.51,"volume":71070693},{"timestamp":1098106200,"date":"2004-10-18","index":7662,"close":27.51,"high":27.6,"low":26.77,"open":26.77,"volume":25669221},{"timestamp":1098192600,"date":"2004-10-19","index":7663,"close":27.51,"high":27.97,"low":27.51,"open":27.61,"volume":22082881}],"post":[{"timestamp":1098279000,"date":"2004-10-20","index":7664,"close":26.85,"high":27.36,"low":26.79,"open":26.89,"volume":28943367},{"timestamp":1098365400,"date":"2004-10-21","index":7665,"close":26.98,"high":27.13,"low":26.76,"open":26.99,"volume":23198329},{"timestamp":1098451800,"date":"2004-10-22","index":7666,"close":26.32,"high":27.04,"low":26.28,"open":26.95,"volume":31533677},{"timestamp":1098711000,"date":"2004-10-25","index":7667,"close":26.36,"high":26.47,"low":25.85,"open":26.33,"volume":25666481},{"timestamp":1098797400,"date":"2004-10-26","index":7668,"close":26.88,"high":26.9,"low":26.28,"open":26.37,"volume":26173560},{"timestamp":1098883800,"date":"2004-10-27","index":7669,"close":27.55,"high":27.55,"low":26.79,"open":26.82,"volume":24242105},{"timestamp":1098970200,"date":"2004-10-28","index":7670,"close":27.24,"high":27.61,"low":27.1,"open":27.55,"volume":26267577},{"timestamp":1099056600,"date":"2004-10-29","index":7671,"close":27.47,"high":27.48,"low":27.09,"open":27.28,"volume":22551279},{"timestamp":1099319400,"date":"2004-11-01","index":7672,"close":27.32,"high":27.47,"low":27.02,"open":27.47,"volume":29094616},{"timestamp":1099405800,"date":"2004-11-02","index":7673,"close":27.23,"high":27.82,"low":26.87,"open":27.42,"volume":30176231},{"timestamp":1099492200,"date":"2004-11-03","index":7674,"close":27.94,"high":28.94,"low":27.8,"open":28.84,"volume":51109725}]},{"date":"2004-07-21","estimated":0.47,"reported":0.47,"pre":[{"timestamp":1089120600,"date":"2004-07-06","index":7589,"close":32.13,"high":32.3,"low":32.09,"open":32.16,"volume":12020448},{"timestamp":1089207000,"date":"2004-07-07","index":7590,"close":31.99,"high":32.2,"low":31.93,"open":31.99,"volume":14271055},{"timestamp":1089293400,"date":"2004-07-08","index":7591,"close":32.2,"high":32.57,"low":31.94,"open":31.99,"volume":16647614},{"timestamp":1089379800,"date":"2004-07-09","index":7592,"close":32.26,"high":32.57,"low":32.2,"open":32.26,"volume":12576539},{"timestamp":1089639000,"date":"2004-07-12","index":7593,"close":31.9,"high":32.25,"low":31.81,"open":32.19,"volume":15342129},{"timestamp":1089725400,"date":"2004-07-13","index":7594,"close":32.41,"high":32.5,"low":32.07,"open":32.07,"volume":13626955},{"timestamp":1089811800,"date":"2004-07-14","index":7595,"close":32.27,"high":32.69,"low":32.14,"open":32.26,"volume":12538911},{"timestamp":1089898200,"date":"2004-07-15","index":7596,"close":30.91,"high":32.45,"low":30.91,"open":32.29,"volume":30441523},{"timestamp":1089984600,"date":"2004-07-16","index":7597,"close":30.72,"high":31.21,"low":30.02,"open":30.93,"volume":41923061},{"timestamp":1090243800,"date":"2004-07-19","index":7598,"close":30.46,"high":30.87,"low":30.36,"open":30.84,"volume":16177003},{"timestamp":1090330200,"date":"2004-07-20","index":7599,"close":30.67,"high":30.93,"low":30.42,"open":30.46,"volume":18199418}],"post":[{"timestamp":1090416600,"date":"2004-07-21","index":7600,"close":30.36,"high":31.14,"low":30.36,"open":30.97,"volume":18808735},{"timestamp":1090503000,"date":"2004-07-22","index":7601,"close":30.84,"high":31.03,"low":30.27,"open":30.36,"volume":18366582},{"timestamp":1090589400,"date":"2004-07-23","index":7602,"close":30.65,"high":30.88,"low":30.46,"open":30.82,"volume":13103117},{"timestamp":1090848600,"date":"2004-07-26","index":7603,"close":30.11,"high":30.6,"low":29.6,"open":30.6,"volume":23350105},{"timestamp":1090935000,"date":"2004-07-27","index":7604,"close":30.46,"high":30.65,"low":29.93,"open":30.11,"volume":17714262},{"timestamp":1091021400,"date":"2004-07-28","index":7605,"close":30,"high":30.3,"low":29.66,"open":30.15,"volume":24834559},{"timestamp":1091107800,"date":"2004-07-29","index":7606,"close":30.29,"high":30.5,"low":30.03,"open":30.18,"volume":13519658},{"timestamp":1091194200,"date":"2004-07-30","index":7607,"close":30.32,"high":30.48,"low":29.99,"open":30.2,"volume":14915786},{"timestamp":1091453400,"date":"2004-08-02","index":7608,"close":30.55,"high":30.67,"low":30.13,"open":30.14,"volume":11946985},{"timestamp":1091539800,"date":"2004-08-03","index":7609,"close":30.79,"high":30.97,"low":30.32,"open":30.36,"volume":18049961},{"timestamp":1091626200,"date":"2004-08-04","index":7610,"close":30.74,"high":30.9,"low":30.51,"open":30.73,"volume":13049258}]},{"date":"2004-04-20","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1080916200,"date":"2004-04-02","index":7526,"close":34.16,"high":34.37,"low":33.92,"open":34.25,"volume":21002109},{"timestamp":1081171800,"date":"2004-04-05","index":7527,"close":34.28,"high":34.34,"low":33.83,"open":34.27,"volume":14658189},{"timestamp":1081258200,"date":"2004-04-06","index":7528,"close":33.97,"high":34.19,"low":33.85,"open":33.92,"volume":14220568},{"timestamp":1081344600,"date":"2004-04-07","index":7529,"close":33.84,"high":34.47,"low":33.61,"open":33.94,"volume":21752979},{"timestamp":1081431000,"date":"2004-04-08","index":7530,"close":33.78,"high":34.15,"low":33.53,"open":34.15,"volume":15716089},{"timestamp":1081776600,"date":"2004-04-12","index":7531,"close":33.84,"high":33.85,"low":33.35,"open":33.78,"volume":12483365},{"timestamp":1081863000,"date":"2004-04-13","index":7532,"close":33.58,"high":34.05,"low":33.45,"open":34.04,"volume":22015847},{"timestamp":1081949400,"date":"2004-04-14","index":7533,"close":33.98,"high":34.03,"low":33.54,"open":33.59,"volume":16797598},{"timestamp":1082035800,"date":"2004-04-15","index":7534,"close":35.43,"high":35.51,"low":34.06,"open":34.07,"volume":40306963},{"timestamp":1082122200,"date":"2004-04-16","index":7535,"close":35.69,"high":35.96,"low":35.15,"open":35.47,"volume":28336895},{"timestamp":1082381400,"date":"2004-04-19","index":7536,"close":35.65,"high":35.83,"low":35.3,"open":35.77,"volume":18369007}],"post":[{"timestamp":1082467800,"date":"2004-04-20","index":7537,"close":34.82,"high":35.52,"low":34.49,"open":35.34,"volume":20177776},{"timestamp":1082554200,"date":"2004-04-21","index":7538,"close":35.01,"high":35.34,"low":34.73,"open":34.81,"volume":18746339},{"timestamp":1082640600,"date":"2004-04-22","index":7539,"close":34.67,"high":35.01,"low":34.54,"open":34.91,"volume":22837229},{"timestamp":1082727000,"date":"2004-04-23","index":7540,"close":34.55,"high":34.71,"low":34.27,"open":34.6,"volume":12963041},{"timestamp":1082986200,"date":"2004-04-26","index":7541,"close":34.43,"high":34.77,"low":34.3,"open":34.55,"volume":13136318},{"timestamp":1083072600,"date":"2004-04-27","index":7542,"close":34.57,"high":35.19,"low":34.42,"open":34.76,"volume":15907390},{"timestamp":1083159000,"date":"2004-04-28","index":7543,"close":34.04,"high":34.58,"low":33.72,"open":34.41,"volume":21397254},{"timestamp":1083245400,"date":"2004-04-29","index":7544,"close":33.75,"high":34.15,"low":33.5,"open":34.04,"volume":14573236},{"timestamp":1083331800,"date":"2004-04-30","index":7545,"close":33.93,"high":34.39,"low":33.73,"open":33.73,"volume":17863508},{"timestamp":1083591000,"date":"2004-05-03","index":7546,"close":34.36,"high":34.54,"low":33.93,"open":34.05,"volume":14547940},{"timestamp":1083677400,"date":"2004-05-04","index":7547,"close":34.73,"high":34.91,"low":34.26,"open":34.54,"volume":18864703}]},{"date":"2004-01-22","estimated":0.51,"reported":0.53,"pre":[{"timestamp":1073399400,"date":"2004-01-06","index":7465,"close":34.61,"high":34.91,"low":34.39,"open":34.91,"volume":24440047},{"timestamp":1073485800,"date":"2004-01-07","index":7466,"close":34.91,"high":34.91,"low":34.3,"open":34.36,"volume":17674631},{"timestamp":1073572200,"date":"2004-01-08","index":7467,"close":34.58,"high":34.93,"low":34.22,"open":34.91,"volume":19021116},{"timestamp":1073658600,"date":"2004-01-09","index":7468,"close":34.21,"high":34.85,"low":34.11,"open":34.28,"volume":16779996},{"timestamp":1073917800,"date":"2004-01-12","index":7469,"close":33.79,"high":34.29,"low":33.7,"open":34.16,"volume":20106209},{"timestamp":1074004200,"date":"2004-01-13","index":7470,"close":33.34,"high":33.88,"low":32.72,"open":33.78,"volume":21907812},{"timestamp":1074090600,"date":"2004-01-14","index":7471,"close":33.35,"high":33.41,"low":32.83,"open":32.97,"volume":23145102},{"timestamp":1074177000,"date":"2004-01-15","index":7472,"close":33.04,"high":33.39,"low":32.87,"open":33.27,"volume":18907706},{"timestamp":1074263400,"date":"2004-01-16","index":7473,"close":33.21,"high":33.21,"low":33,"open":33.11,"volume":18138602},{"timestamp":1074609000,"date":"2004-01-20","index":7474,"close":32.76,"high":33.31,"low":32.74,"open":33.23,"volume":19742369},{"timestamp":1074695400,"date":"2004-01-21","index":7475,"close":33.8,"high":33.82,"low":32.96,"open":33.02,"volume":20758319}],"post":[{"timestamp":1074781800,"date":"2004-01-22","index":7476,"close":34.29,"high":34.7,"low":34.1,"open":34.58,"volume":25562451},{"timestamp":1074868200,"date":"2004-01-23","index":7477,"close":34.29,"high":34.61,"low":34.17,"open":34.61,"volume":17836315},{"timestamp":1075127400,"date":"2004-01-26","index":7478,"close":34.95,"high":34.95,"low":34.28,"open":34.3,"volume":19244248},{"timestamp":1075213800,"date":"2004-01-27","index":7479,"close":34.35,"high":34.98,"low":34.3,"open":34.95,"volume":16866530},{"timestamp":1075300200,"date":"2004-01-28","index":7480,"close":34.01,"high":34.54,"low":33.78,"open":34.39,"volume":20128449},{"timestamp":1075386600,"date":"2004-01-29","index":7481,"close":34.83,"high":34.89,"low":33.97,"open":34.11,"volume":19302956},{"timestamp":1075473000,"date":"2004-01-30","index":7482,"close":34.75,"high":34.81,"low":34.33,"open":34.65,"volume":18643363},{"timestamp":1075732200,"date":"2004-02-02","index":7483,"close":35.49,"high":35.68,"low":34.72,"open":35,"volume":33855112},{"timestamp":1075818600,"date":"2004-02-03","index":7484,"close":35.78,"high":35.81,"low":35.18,"open":35.51,"volume":22428171},{"timestamp":1075905000,"date":"2004-02-04","index":7485,"close":36.31,"high":36.48,"low":35.8,"open":35.82,"volume":38091138},{"timestamp":1075991400,"date":"2004-02-05","index":7486,"close":36.43,"high":36.52,"low":36.07,"open":36.48,"volume":25393600}]},{"date":"2003-10-22","estimated":0.44,"reported":0.47,"pre":[{"timestamp":1065533400,"date":"2003-10-07","index":7403,"close":29.08,"high":29.41,"low":28.9,"open":28.95,"volume":18888312},{"timestamp":1065619800,"date":"2003-10-08","index":7404,"close":29.09,"high":29.21,"low":28.92,"open":29.13,"volume":15745390},{"timestamp":1065706200,"date":"2003-10-09","index":7405,"close":29.37,"high":29.43,"low":29.14,"open":29.27,"volume":18617013},{"timestamp":1065792600,"date":"2003-10-10","index":7406,"close":29.17,"high":29.46,"low":29.11,"open":29.19,"volume":13507432},{"timestamp":1066051800,"date":"2003-10-13","index":7407,"close":29.1,"high":29.47,"low":28.98,"open":29.22,"volume":14028845},{"timestamp":1066138200,"date":"2003-10-14","index":7408,"close":29.3,"high":29.35,"low":28.84,"open":28.94,"volume":16540844},{"timestamp":1066224600,"date":"2003-10-15","index":7409,"close":29.03,"high":29.36,"low":28.93,"open":29.3,"volume":20537822},{"timestamp":1066311000,"date":"2003-10-16","index":7410,"close":29.3,"high":29.39,"low":27.99,"open":29.08,"volume":18809789},{"timestamp":1066397400,"date":"2003-10-17","index":7411,"close":28.99,"high":29.32,"low":28.94,"open":29.3,"volume":17776975},{"timestamp":1066656600,"date":"2003-10-20","index":7412,"close":29.41,"high":29.41,"low":28.99,"open":28.99,"volume":13681658},{"timestamp":1066743000,"date":"2003-10-21","index":7413,"close":29.89,"high":30,"low":29.32,"open":29.41,"volume":20098937}],"post":[{"timestamp":1066829400,"date":"2003-10-22","index":7414,"close":29.05,"high":29.6,"low":28.94,"open":29.41,"volume":27097181},{"timestamp":1066915800,"date":"2003-10-23","index":7415,"close":29.42,"high":29.54,"low":28.98,"open":29.03,"volume":20475847},{"timestamp":1067002200,"date":"2003-10-24","index":7416,"close":29.26,"high":29.42,"low":29.01,"open":29.42,"volume":16658997},{"timestamp":1067265000,"date":"2003-10-27","index":7417,"close":29.38,"high":29.72,"low":29.33,"open":29.43,"volume":15447951},{"timestamp":1067351400,"date":"2003-10-28","index":7418,"close":29.89,"high":29.89,"low":29.35,"open":29.39,"volume":19469593},{"timestamp":1067437800,"date":"2003-10-29","index":7419,"close":29.67,"high":29.86,"low":29.47,"open":29.77,"volume":20047502},{"timestamp":1067524200,"date":"2003-10-30","index":7420,"close":29.3,"high":29.72,"low":29.13,"open":29.14,"volume":26169871},{"timestamp":1067610600,"date":"2003-10-31","index":7421,"close":29.98,"high":30,"low":29.41,"open":29.41,"volume":25283879},{"timestamp":1067869800,"date":"2003-11-03","index":7422,"close":29.99,"high":30.27,"low":29.89,"open":30.03,"volume":18380811},{"timestamp":1067956200,"date":"2003-11-04","index":7423,"close":29.84,"high":29.88,"low":29.46,"open":29.51,"volume":16792539},{"timestamp":1068042600,"date":"2003-11-05","index":7424,"close":30.03,"high":30.46,"low":29.43,"open":29.43,"volume":23358326}]},{"date":"2003-07-25","estimated":0.29,"reported":0.3,"pre":[{"timestamp":1057843800,"date":"2003-07-10","index":7341,"close":31.94,"high":32.35,"low":31.64,"open":32.26,"volume":18074730},{"timestamp":1057930200,"date":"2003-07-11","index":7342,"close":32.45,"high":32.96,"low":31.98,"open":32.07,"volume":14873943},{"timestamp":1058189400,"date":"2003-07-14","index":7343,"close":32.11,"high":32.79,"low":31.82,"open":32.7,"volume":17525807},{"timestamp":1058275800,"date":"2003-07-15","index":7344,"close":32.13,"high":32.59,"low":31.94,"open":32.58,"volume":17131084},{"timestamp":1058362200,"date":"2003-07-16","index":7345,"close":31.64,"high":32.07,"low":31.46,"open":32.02,"volume":18287638},{"timestamp":1058448600,"date":"2003-07-17","index":7346,"close":31.08,"high":31.92,"low":30.93,"open":31.86,"volume":17022627},{"timestamp":1058535000,"date":"2003-07-18","index":7347,"close":31.68,"high":31.78,"low":31.09,"open":31.4,"volume":15604681},{"timestamp":1058794200,"date":"2003-07-21","index":7348,"close":30.87,"high":32.16,"low":30.65,"open":32.16,"volume":18551665},{"timestamp":1058880600,"date":"2003-07-22","index":7349,"close":30.77,"high":31.13,"low":30.38,"open":31.11,"volume":19745425},{"timestamp":1058967000,"date":"2003-07-23","index":7350,"close":31.24,"high":31.26,"low":30.64,"open":30.87,"volume":14971332},{"timestamp":1059053400,"date":"2003-07-24","index":7351,"close":30.88,"high":31.74,"low":30.84,"open":31.59,"volume":18391141}],"post":[{"timestamp":1059139800,"date":"2003-07-25","index":7352,"close":31.35,"high":31.39,"low":30.38,"open":30.46,"volume":21194781},{"timestamp":1059399000,"date":"2003-07-28","index":7353,"close":31.1,"high":31.63,"low":30.98,"open":31.49,"volume":16701262},{"timestamp":1059485400,"date":"2003-07-29","index":7354,"close":30.9,"high":31.5,"low":30.59,"open":31.21,"volume":22407724},{"timestamp":1059571800,"date":"2003-07-30","index":7355,"close":31.68,"high":31.68,"low":31.02,"open":31.02,"volume":17859081},{"timestamp":1059658200,"date":"2003-07-31","index":7356,"close":31.65,"high":32.21,"low":31.05,"open":31.78,"volume":24435304},{"timestamp":1059744600,"date":"2003-08-01","index":7357,"close":31.01,"high":31.43,"low":30.83,"open":31.43,"volume":18912344},{"timestamp":1060003800,"date":"2003-08-04","index":7358,"close":31.38,"high":31.6,"low":30.74,"open":31.01,"volume":14876894},{"timestamp":1060090200,"date":"2003-08-05","index":7359,"close":30.83,"high":31.59,"low":30.83,"open":31.45,"volume":16607246},{"timestamp":1060176600,"date":"2003-08-06","index":7360,"close":30.79,"high":31.21,"low":30.62,"open":30.66,"volume":15571480},{"timestamp":1060263000,"date":"2003-08-07","index":7361,"close":31.25,"high":31.29,"low":30.61,"open":30.63,"volume":14982610},{"timestamp":1060349400,"date":"2003-08-08","index":7362,"close":31.28,"high":31.5,"low":30.98,"open":31.28,"volume":10257844}]},{"date":"2003-04-22","estimated":0.44,"reported":0.45,"pre":[{"timestamp":1049466600,"date":"2003-04-04","index":7275,"close":31.12,"high":31.39,"low":30.74,"open":30.93,"volume":21512245},{"timestamp":1049722200,"date":"2003-04-07","index":7276,"close":30.83,"high":32.01,"low":30.7,"open":31.69,"volume":18761200},{"timestamp":1049808600,"date":"2003-04-08","index":7277,"close":30.68,"high":31.03,"low":30.46,"open":30.83,"volume":13818889},{"timestamp":1049895000,"date":"2003-04-09","index":7278,"close":30.08,"high":31.62,"low":30.08,"open":31.62,"volume":16137056},{"timestamp":1049981400,"date":"2003-04-10","index":7279,"close":30.11,"high":30.21,"low":29.7,"open":29.98,"volume":15887364},{"timestamp":1050067800,"date":"2003-04-11","index":7280,"close":29.9,"high":30.6,"low":29.73,"open":30.32,"volume":15109617},{"timestamp":1050327000,"date":"2003-04-14","index":7281,"close":30.47,"high":30.48,"low":29.9,"open":29.93,"volume":16122406},{"timestamp":1050413400,"date":"2003-04-15","index":7282,"close":30.56,"high":30.97,"low":30.47,"open":30.47,"volume":25794964},{"timestamp":1050499800,"date":"2003-04-16","index":7283,"close":29.75,"high":30.83,"low":29.65,"open":30.69,"volume":24839091},{"timestamp":1050586200,"date":"2003-04-17","index":7284,"close":29.75,"high":30.18,"low":27.77,"open":30.18,"volume":22982786},{"timestamp":1050931800,"date":"2003-04-21","index":7285,"close":29.98,"high":30.31,"low":29.7,"open":29.98,"volume":14146472}],"post":[{"timestamp":1051018200,"date":"2003-04-22","index":7286,"close":30.19,"high":30.43,"low":29.58,"open":29.98,"volume":26880794},{"timestamp":1051104600,"date":"2003-04-23","index":7287,"close":29.55,"high":30.31,"low":29.49,"open":30.17,"volume":30245795},{"timestamp":1051191000,"date":"2003-04-24","index":7288,"close":29.4,"high":29.62,"low":29.03,"open":29.41,"volume":31188282},{"timestamp":1051277400,"date":"2003-04-25","index":7289,"close":28.81,"high":29.7,"low":28.75,"open":29.65,"volume":26841796},{"timestamp":1051536600,"date":"2003-04-28","index":7290,"close":29.13,"high":29.54,"low":28.87,"open":28.97,"volume":25794753},{"timestamp":1051623000,"date":"2003-04-29","index":7291,"close":29.22,"high":29.59,"low":29.18,"open":29.32,"volume":24273304},{"timestamp":1051709400,"date":"2003-04-30","index":7292,"close":29.17,"high":29.5,"low":28.83,"open":29.23,"volume":41642591},{"timestamp":1051795800,"date":"2003-05-01","index":7293,"close":29.4,"high":29.51,"low":28.84,"open":29.28,"volume":22607984},{"timestamp":1051882200,"date":"2003-05-02","index":7294,"close":29.93,"high":30.05,"low":29.17,"open":29.17,"volume":26468470},{"timestamp":1052141400,"date":"2003-05-05","index":7295,"close":30.28,"high":30.46,"low":30.13,"open":30.25,"volume":24045007},{"timestamp":1052227800,"date":"2003-05-06","index":7296,"close":30.4,"high":30.68,"low":30.27,"open":30.5,"volume":23833997}]},{"date":"2003-01-22","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1041863400,"date":"2003-01-06","index":7213,"close":30.36,"high":30.45,"low":30.08,"open":30.25,"volume":14453397},{"timestamp":1041949800,"date":"2003-01-07","index":7214,"close":30.01,"high":30.48,"low":29.91,"open":30.36,"volume":14510102},{"timestamp":1042036200,"date":"2003-01-08","index":7215,"close":29.32,"high":29.98,"low":29.18,"open":29.93,"volume":18599411},{"timestamp":1042122600,"date":"2003-01-09","index":7216,"close":29.54,"high":29.65,"low":29.21,"open":29.32,"volume":18859854},{"timestamp":1042209000,"date":"2003-01-10","index":7217,"close":29.22,"high":29.54,"low":29.09,"open":29.53,"volume":15325476},{"timestamp":1042468200,"date":"2003-01-13","index":7218,"close":29.32,"high":29.52,"low":29.08,"open":29.35,"volume":16147069},{"timestamp":1042554600,"date":"2003-01-14","index":7219,"close":29.43,"high":29.51,"low":29.04,"open":29.17,"volume":15337808},{"timestamp":1042641000,"date":"2003-01-15","index":7220,"close":28.89,"high":29.35,"low":28.79,"open":29.24,"volume":14659454},{"timestamp":1042727400,"date":"2003-01-16","index":7221,"close":28.42,"high":29.18,"low":27.52,"open":29.05,"volume":30545974},{"timestamp":1042813800,"date":"2003-01-17","index":7222,"close":28.5,"high":28.57,"low":28.15,"open":28.37,"volume":19687666},{"timestamp":1043159400,"date":"2003-01-21","index":7223,"close":28.94,"high":29.18,"low":28.73,"open":29.01,"volume":21251486}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7224,"close":29.14,"high":29.5,"low":28.85,"open":28.94,"volume":22880970},{"timestamp":1043332200,"date":"2003-01-23","index":7225,"close":29.42,"high":29.97,"low":29.17,"open":29.41,"volume":21774375},{"timestamp":1043418600,"date":"2003-01-24","index":7226,"close":28.7,"high":29.42,"low":28.54,"open":29.41,"volume":23477534},{"timestamp":1043677800,"date":"2003-01-27","index":7227,"close":28.28,"high":28.65,"low":28.08,"open":28.46,"volume":24020765},{"timestamp":1043764200,"date":"2003-01-28","index":7228,"close":28.46,"high":28.66,"low":28.06,"open":28.56,"volume":20420407},{"timestamp":1043850600,"date":"2003-01-29","index":7229,"close":28.98,"high":29.22,"low":28.26,"open":28.47,"volume":21299337},{"timestamp":1043937000,"date":"2003-01-30","index":7230,"close":28.19,"high":29.03,"low":28.18,"open":28.94,"volume":17033694},{"timestamp":1044023400,"date":"2003-01-31","index":7231,"close":28.8,"high":28.85,"low":28.04,"open":28.04,"volume":21455329},{"timestamp":1044282600,"date":"2003-02-03","index":7232,"close":28.87,"high":29.6,"low":28.65,"open":29.6,"volume":15874610},{"timestamp":1044369000,"date":"2003-02-04","index":7233,"close":28.31,"high":28.88,"low":28.06,"open":28.88,"volume":17140043},{"timestamp":1044455400,"date":"2003-02-05","index":7234,"close":28.16,"high":28.83,"low":28.05,"open":28.32,"volume":15570531}]},{"date":"2002-10-16","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1033479000,"date":"2002-10-01","index":7147,"close":28.94,"high":29.03,"low":27.7,"open":28.23,"volume":21126271},{"timestamp":1033565400,"date":"2002-10-02","index":7148,"close":28.45,"high":29.41,"low":28.11,"open":28.94,"volume":16371571},{"timestamp":1033651800,"date":"2002-10-03","index":7149,"close":28.12,"high":29.03,"low":28.02,"open":28.46,"volume":16517866},{"timestamp":1033738200,"date":"2002-10-04","index":7150,"close":27.09,"high":28.46,"low":27.07,"open":28.39,"volume":19071076},{"timestamp":1033997400,"date":"2002-10-07","index":7151,"close":26.85,"high":27.76,"low":26.8,"open":26.99,"volume":19546641},{"timestamp":1034083800,"date":"2002-10-08","index":7152,"close":28.18,"high":28.38,"low":26.86,"open":26.86,"volume":21889156},{"timestamp":1034170200,"date":"2002-10-09","index":7153,"close":27.75,"high":28.27,"low":27.41,"open":28.19,"volume":21923305},{"timestamp":1034256600,"date":"2002-10-10","index":7154,"close":28.44,"high":28.7,"low":27.51,"open":27.53,"volume":20251134},{"timestamp":1034343000,"date":"2002-10-11","index":7155,"close":28.61,"high":29.17,"low":28.33,"open":29.03,"volume":18569372},{"timestamp":1034602200,"date":"2002-10-14","index":7156,"close":29.35,"high":29.41,"low":28.7,"open":28.75,"volume":15603205},{"timestamp":1034688600,"date":"2002-10-15","index":7157,"close":30.16,"high":30.31,"low":29.7,"open":30.31,"volume":22978149}],"post":[{"timestamp":1034775000,"date":"2002-10-16","index":7158,"close":30.28,"high":30.78,"low":29.98,"open":30.16,"volume":21204372},{"timestamp":1034861400,"date":"2002-10-17","index":7159,"close":31.07,"high":31.32,"low":30.6,"open":30.83,"volume":20752628},{"timestamp":1034947800,"date":"2002-10-18","index":7160,"close":31.77,"high":31.88,"low":30.84,"open":31.01,"volume":17842323},{"timestamp":1035207000,"date":"2002-10-21","index":7161,"close":30.5,"high":31.12,"low":30.41,"open":30.74,"volume":22519764},{"timestamp":1035293400,"date":"2002-10-22","index":7162,"close":29.7,"high":30.51,"low":29.32,"open":30.51,"volume":22519764},{"timestamp":1035379800,"date":"2002-10-23","index":7163,"close":29.44,"high":29.6,"low":28.61,"open":29.34,"volume":19779996},{"timestamp":1035466200,"date":"2002-10-24","index":7164,"close":29,"high":29.84,"low":28.76,"open":29.84,"volume":15222079},{"timestamp":1035552600,"date":"2002-10-25","index":7165,"close":30.27,"high":30.31,"low":28.71,"open":29.01,"volume":16592595},{"timestamp":1035815400,"date":"2002-10-28","index":7166,"close":29.94,"high":30.74,"low":29.51,"open":30.71,"volume":14944771},{"timestamp":1035901800,"date":"2002-10-29","index":7167,"close":29.65,"high":29.88,"low":28.94,"open":29.55,"volume":14920740},{"timestamp":1035988200,"date":"2002-10-30","index":7168,"close":30.41,"high":30.58,"low":29.44,"open":29.65,"volume":14322384}]},{"date":"2002-07-15","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1025184600,"date":"2002-06-27","index":7081,"close":34.87,"high":35.07,"low":33.23,"open":33.59,"volume":24366056},{"timestamp":1025271000,"date":"2002-06-28","index":7082,"close":33.21,"high":35.14,"low":33.21,"open":34.87,"volume":28639288},{"timestamp":1025530200,"date":"2002-07-01","index":7083,"close":32.16,"high":33.43,"low":32.07,"open":33.21,"volume":16975408},{"timestamp":1025616600,"date":"2002-07-02","index":7084,"close":31.12,"high":32.34,"low":31.12,"open":31.99,"volume":20477955},{"timestamp":1025703000,"date":"2002-07-03","index":7085,"close":30.83,"high":31.21,"low":30.51,"open":31.12,"volume":18711135},{"timestamp":1025875800,"date":"2002-07-05","index":7086,"close":32.63,"high":32.77,"low":31.83,"open":32.07,"volume":9961670},{"timestamp":1026135000,"date":"2002-07-08","index":7087,"close":32.65,"high":32.96,"low":32.07,"open":32.87,"volume":13708008},{"timestamp":1026221400,"date":"2002-07-09","index":7088,"close":31.4,"high":32.76,"low":31.29,"open":32.26,"volume":17261569},{"timestamp":1026307800,"date":"2002-07-10","index":7089,"close":29.44,"high":31.24,"low":29.06,"open":30.48,"volume":33051648},{"timestamp":1026394200,"date":"2002-07-11","index":7090,"close":30.93,"high":31.02,"low":28.23,"open":29.45,"volume":33344766},{"timestamp":1026480600,"date":"2002-07-12","index":7091,"close":30.55,"high":31.02,"low":30.12,"open":30.79,"volume":18956401}],"post":[{"timestamp":1026739800,"date":"2002-07-15","index":7092,"close":27.31,"high":27.62,"low":25.51,"open":26.61,"volume":126788611},{"timestamp":1026826200,"date":"2002-07-16","index":7093,"close":27.09,"high":27.8,"low":26.85,"open":26.85,"volume":64297267},{"timestamp":1026912600,"date":"2002-07-17","index":7094,"close":27.76,"high":27.83,"low":27,"open":27.75,"volume":47557112},{"timestamp":1026999000,"date":"2002-07-18","index":7095,"close":26.55,"high":27.8,"low":26.49,"open":27.76,"volume":34925344},{"timestamp":1027085400,"date":"2002-07-19","index":7096,"close":25.45,"high":26.46,"low":25.14,"open":26.11,"volume":34795175},{"timestamp":1027344600,"date":"2002-07-22","index":7097,"close":24.59,"high":26.09,"low":24.59,"open":25.6,"volume":36368797},{"timestamp":1027431000,"date":"2002-07-23","index":7098,"close":24.72,"high":25.38,"low":23.87,"open":24.78,"volume":36118472},{"timestamp":1027517400,"date":"2002-07-24","index":7099,"close":26.46,"high":26.55,"low":23.84,"open":24.76,"volume":52009841},{"timestamp":1027603800,"date":"2002-07-25","index":7100,"close":26.63,"high":27.41,"low":25.86,"open":26.46,"volume":34667852},{"timestamp":1027690200,"date":"2002-07-26","index":7101,"close":27.95,"high":28.06,"low":26.61,"open":27.04,"volume":22788956},{"timestamp":1027949400,"date":"2002-07-29","index":7102,"close":29.27,"high":29.27,"low":28.4,"open":29.13,"volume":23831151}]},{"date":"2002-04-17","estimated":0.39,"reported":0.39,"pre":[{"timestamp":1017757800,"date":"2002-04-02","index":7020,"close":37.87,"high":38.24,"low":37.72,"open":38.06,"volume":9364474},{"timestamp":1017844200,"date":"2002-04-03","index":7021,"close":37.95,"high":38.13,"low":37.64,"open":37.99,"volume":11707305},{"timestamp":1017930600,"date":"2002-04-04","index":7022,"close":37,"high":37.62,"low":36.92,"open":37.5,"volume":19820154},{"timestamp":1018017000,"date":"2002-04-05","index":7023,"close":36.05,"high":37.23,"low":35.72,"open":37.1,"volume":27456700},{"timestamp":1018272600,"date":"2002-04-08","index":7024,"close":36.5,"high":36.62,"low":35.63,"open":35.63,"volume":17169028},{"timestamp":1018359000,"date":"2002-04-09","index":7025,"close":36.72,"high":36.93,"low":36.31,"open":36.59,"volume":13382111},{"timestamp":1018445400,"date":"2002-04-10","index":7026,"close":37.32,"high":37.46,"low":36.53,"open":36.53,"volume":13695887},{"timestamp":1018531800,"date":"2002-04-11","index":7027,"close":36.91,"high":37.6,"low":36.76,"open":37.15,"volume":14395954},{"timestamp":1018618200,"date":"2002-04-12","index":7028,"close":37.28,"high":37.42,"low":36.82,"open":36.82,"volume":12561572},{"timestamp":1018877400,"date":"2002-04-15","index":7029,"close":37,"high":37.14,"low":36.62,"open":36.95,"volume":9964094},{"timestamp":1018963800,"date":"2002-04-16","index":7030,"close":37.86,"high":37.95,"low":37.03,"open":37.16,"volume":12590979}],"post":[{"timestamp":1019050200,"date":"2002-04-17","index":7031,"close":35.91,"high":37.29,"low":35.52,"open":37.1,"volume":43579211},{"timestamp":1019136600,"date":"2002-04-18","index":7032,"close":36.26,"high":36.64,"low":36.1,"open":36.29,"volume":21134703},{"timestamp":1019223000,"date":"2002-04-19","index":7033,"close":35.86,"high":36.29,"low":35.72,"open":36.1,"volume":14589468},{"timestamp":1019482200,"date":"2002-04-22","index":7034,"close":35.21,"high":36.07,"low":34.88,"open":36.05,"volume":17448127},{"timestamp":1019568600,"date":"2002-04-23","index":7035,"close":34.82,"high":35.28,"low":34.63,"open":35.16,"volume":16401399},{"timestamp":1019655000,"date":"2002-04-24","index":7036,"close":34.62,"high":35.16,"low":34.49,"open":34.83,"volume":11399853},{"timestamp":1019741400,"date":"2002-04-25","index":7037,"close":35.65,"high":36.43,"low":35.53,"open":36.43,"volume":22971825},{"timestamp":1019827800,"date":"2002-04-26","index":7038,"close":34.88,"high":35.81,"low":34.87,"open":35.72,"volume":18514880},{"timestamp":1020087000,"date":"2002-04-29","index":7039,"close":34.41,"high":35.05,"low":34.03,"open":35.05,"volume":12567685},{"timestamp":1020173400,"date":"2002-04-30","index":7040,"close":34.49,"high":35.14,"low":34.06,"open":34.72,"volume":22780734},{"timestamp":1020259800,"date":"2002-05-01","index":7041,"close":35.54,"high":35.71,"low":34.66,"open":34.82,"volume":16730353}]},{"date":"2002-01-23","estimated":0.34,"reported":0.34,"pre":[{"timestamp":1010413800,"date":"2002-01-07","index":6962,"close":37.67,"high":37.67,"low":37.19,"open":37.43,"volume":12629028},{"timestamp":1010500200,"date":"2002-01-08","index":6963,"close":37.56,"high":37.93,"low":37.25,"open":37.93,"volume":10846398},{"timestamp":1010586600,"date":"2002-01-09","index":6964,"close":38,"high":38.46,"low":37.68,"open":37.81,"volume":13082670},{"timestamp":1010673000,"date":"2002-01-10","index":6965,"close":38.91,"high":38.96,"low":37.95,"open":38.09,"volume":13371149},{"timestamp":1010759400,"date":"2002-01-11","index":6966,"close":38.52,"high":39.17,"low":38.19,"open":39.14,"volume":9610477},{"timestamp":1011018600,"date":"2002-01-14","index":6967,"close":38.44,"high":38.91,"low":38.33,"open":38.57,"volume":10965289},{"timestamp":1011105000,"date":"2002-01-15","index":6968,"close":38.34,"high":38.9,"low":37.85,"open":38.8,"volume":13534519},{"timestamp":1011191400,"date":"2002-01-16","index":6969,"close":38.17,"high":38.8,"low":38.06,"open":38.61,"volume":12174227},{"timestamp":1011277800,"date":"2002-01-17","index":6970,"close":38.07,"high":38.69,"low":37.92,"open":38.69,"volume":11194429},{"timestamp":1011364200,"date":"2002-01-18","index":6971,"close":38.05,"high":38.55,"low":37.95,"open":38.05,"volume":12885993},{"timestamp":1011709800,"date":"2002-01-22","index":6972,"close":38.71,"high":38.85,"low":38.16,"open":38.33,"volume":12474617}],"post":[{"timestamp":1011796200,"date":"2002-01-23","index":6973,"close":39.66,"high":39.79,"low":38.77,"open":38.9,"volume":19091945},{"timestamp":1011882600,"date":"2002-01-24","index":6974,"close":39.37,"high":39.84,"low":39.21,"open":39.82,"volume":13538841},{"timestamp":1011969000,"date":"2002-01-25","index":6975,"close":39.56,"high":39.79,"low":39.42,"open":39.77,"volume":13278292},{"timestamp":1012228200,"date":"2002-01-28","index":6976,"close":39.44,"high":39.73,"low":39.16,"open":39.47,"volume":8660718},{"timestamp":1012314600,"date":"2002-01-29","index":6977,"close":38.88,"high":40.28,"low":38.71,"open":39.47,"volume":14746514},{"timestamp":1012401000,"date":"2002-01-30","index":6978,"close":39.14,"high":39.61,"low":38.61,"open":39.14,"volume":13730985},{"timestamp":1012487400,"date":"2002-01-31","index":6979,"close":39.54,"high":39.54,"low":38.8,"open":38.99,"volume":12002425},{"timestamp":1012573800,"date":"2002-02-01","index":6980,"close":39.99,"high":39.99,"low":39.56,"open":39.75,"volume":9475987},{"timestamp":1012833000,"date":"2002-02-04","index":6981,"close":39.04,"high":39.85,"low":38.71,"open":39.71,"volume":10882339},{"timestamp":1012919400,"date":"2002-02-05","index":6982,"close":39.84,"high":40.09,"low":39.04,"open":39.04,"volume":11150266},{"timestamp":1013005800,"date":"2002-02-06","index":6983,"close":39.17,"high":39.66,"low":38.95,"open":39.47,"volume":10889612}]},{"date":"2001-10-17","estimated":0.33,"reported":0.34,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6896,"close":39.37,"high":39.37,"low":38.52,"open":38.99,"volume":15038367},{"timestamp":1002115800,"date":"2001-10-03","index":6897,"close":39.14,"high":39.38,"low":38.56,"open":39.37,"volume":15257493},{"timestamp":1002202200,"date":"2001-10-04","index":6898,"close":38.92,"high":39.24,"low":38.45,"open":38.97,"volume":15664232},{"timestamp":1002288600,"date":"2001-10-05","index":6899,"close":39.65,"high":39.8,"low":38.88,"open":38.92,"volume":13421425},{"timestamp":1002547800,"date":"2001-10-08","index":6900,"close":38.9,"high":39.6,"low":38.75,"open":39.52,"volume":8726698},{"timestamp":1002634200,"date":"2001-10-09","index":6901,"close":38.65,"high":38.88,"low":38.39,"open":38.84,"volume":7729509},{"timestamp":1002720600,"date":"2001-10-10","index":6902,"close":39.61,"high":39.77,"low":38.43,"open":38.65,"volume":12451429},{"timestamp":1002807000,"date":"2001-10-11","index":6903,"close":38.2,"high":39.51,"low":38.19,"open":39.42,"volume":19518604},{"timestamp":1002893400,"date":"2001-10-12","index":6904,"close":38.77,"high":38.99,"low":38.28,"open":38.33,"volume":14204231},{"timestamp":1003152600,"date":"2001-10-15","index":6905,"close":39.25,"high":39.67,"low":38.78,"open":38.8,"volume":11821875},{"timestamp":1003239000,"date":"2001-10-16","index":6906,"close":38.99,"high":39.71,"low":38.54,"open":39.56,"volume":12390297}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6907,"close":39.52,"high":39.83,"low":39.14,"open":39.37,"volume":14974073},{"timestamp":1003411800,"date":"2001-10-18","index":6908,"close":39.72,"high":40.04,"low":39.37,"open":39.37,"volume":14623091},{"timestamp":1003498200,"date":"2001-10-19","index":6909,"close":40.16,"high":40.16,"low":39.57,"open":39.66,"volume":12751397},{"timestamp":1003757400,"date":"2001-10-22","index":6910,"close":40.8,"high":40.8,"low":40.04,"open":40.07,"volume":13226119},{"timestamp":1003843800,"date":"2001-10-23","index":6911,"close":40.46,"high":40.78,"low":40.04,"open":40.71,"volume":11304677},{"timestamp":1003930200,"date":"2001-10-24","index":6912,"close":40.76,"high":41.03,"low":40.23,"open":40.4,"volume":13285038},{"timestamp":1004016600,"date":"2001-10-25","index":6913,"close":40.81,"high":40.88,"low":39.56,"open":39.9,"volume":13745952},{"timestamp":1004103000,"date":"2001-10-26","index":6914,"close":40.51,"high":40.74,"low":39.98,"open":40.15,"volume":10837860},{"timestamp":1004365800,"date":"2001-10-29","index":6915,"close":40.39,"high":40.83,"low":40.33,"open":40.34,"volume":11147315},{"timestamp":1004452200,"date":"2001-10-30","index":6916,"close":40.28,"high":40.6,"low":39.91,"open":40.31,"volume":10955803},{"timestamp":1004538600,"date":"2001-10-31","index":6917,"close":39.75,"high":40.31,"low":39.63,"open":40.23,"volume":11547940}]}]
diff --git a/data/PFE_partial.json b/data/PFE_partial.json
index 2f2cd0d66..4afbcc658 100644
--- a/data/PFE_partial.json
+++ b/data/PFE_partial.json
@@ -1 +1 @@
-[{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.45,"reported":null,"pre":[],"post":[]},{"date":"2024-05-01","estimated":0.52,"reported":0.82,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":28.01,"high":28.28,"low":27.92,"open":28.24,"volume":25849800},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":28.44,"high":28.65,"low":28.17,"open":28.19,"volume":39609800},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":28.38,"high":28.68,"low":28.19,"open":28.55,"volume":23530900},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":28.82,"high":28.99,"low":28.48,"open":28.49,"volume":38376300}]},{"date":"2024-04-25","estimated":0.52,"reported":0.82,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":26.32,"high":26.59,"low":26.16,"open":26.52,"volume":44541600},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":26.34,"high":26.45,"low":26.13,"open":26.35,"volume":32814500},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":25.86,"high":26.32,"low":25.83,"open":26.25,"volume":42985600},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":25.91,"high":26.17,"low":25.75,"open":25.91,"volume":35660200},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100}]},{"date":"2024-03-12","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":27.18,"high":27.67,"low":27.07,"open":27.67,"volume":45685500},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":26.89,"high":27.2,"low":26.81,"open":27.12,"volume":38598400},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":27.04,"high":27.24,"low":26.82,"open":26.96,"volume":31010200},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":26.56,"high":27.19,"low":26.55,"open":27.07,"volume":54643200},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":26.59,"high":26.9,"low":26.51,"open":26.83,"volume":46213600},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":25.89,"high":26.46,"low":25.61,"open":26.3,"volume":86777700},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":26.08,"high":26.42,"low":25.69,"open":25.87,"volume":73646100},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":27.19,"high":27.3,"low":26.79,"open":26.9,"volume":84919500},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":26.79,"high":27.32,"low":26.76,"open":27.2,"volume":46423800},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":27.22,"high":27.3,"low":26.85,"open":26.88,"volume":45869300},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":28.37,"high":28.39,"low":27.31,"open":27.31,"volume":52600100}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":28.01,"high":28.34,"low":27.76,"open":28.31,"volume":48758200},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":28.22,"high":28.69,"low":28.19,"open":28.29,"volume":39273000},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":28.13,"high":28.28,"low":27.77,"open":28.25,"volume":36428000},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":27.94,"high":28.28,"low":27.86,"open":27.96,"volume":75719200},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":27.72,"high":28.03,"low":27.61,"open":28.01,"volume":36226500},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":27.63,"high":27.78,"low":27.32,"open":27.67,"volume":29026600},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":27.7,"high":27.74,"low":27.21,"open":27.48,"volume":34468000},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":27.66,"high":28.04,"low":27.63,"open":27.75,"volume":29633700},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":27.36,"high":27.84,"low":27.34,"open":27.47,"volume":28789000},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":27.43,"high":27.48,"low":27.1,"open":27.24,"volume":31110600},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":27.59,"high":27.63,"low":27.31,"open":27.45,"volume":38220300}]},{"date":"2024-03-04","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":27.51,"high":27.81,"low":27.22,"open":27.25,"volume":36111600},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":27.62,"high":27.89,"low":27.21,"open":27.55,"volume":35913500},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":27.59,"high":28.14,"low":27.52,"open":27.61,"volume":34232000},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":27.67,"high":27.68,"low":27.36,"open":27.6,"volume":27370600},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":27.55,"high":27.7,"low":27.19,"open":27.59,"volume":31957500},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":27.76,"high":28.09,"low":27.69,"open":27.75,"volume":33182600},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":27.18,"high":27.67,"low":27.07,"open":27.67,"volume":45685500},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":26.89,"high":27.2,"low":26.81,"open":27.12,"volume":38598400},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":27.04,"high":27.24,"low":26.82,"open":26.96,"volume":31010200},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":26.56,"high":27.19,"low":26.55,"open":27.07,"volume":54643200},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":26.59,"high":26.9,"low":26.51,"open":26.83,"volume":46213600}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":25.89,"high":26.46,"low":25.61,"open":26.3,"volume":86777700},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":26.08,"high":26.42,"low":25.69,"open":25.87,"volume":73646100},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":27.19,"high":27.3,"low":26.79,"open":26.9,"volume":84919500},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":26.79,"high":27.32,"low":26.76,"open":27.2,"volume":46423800},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":27.22,"high":27.3,"low":26.85,"open":26.88,"volume":45869300},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":28.37,"high":28.39,"low":27.31,"open":27.31,"volume":52600100},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":28.01,"high":28.34,"low":27.76,"open":28.31,"volume":48758200},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":28.22,"high":28.69,"low":28.19,"open":28.29,"volume":39273000},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":28.13,"high":28.28,"low":27.77,"open":28.25,"volume":36428000},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":27.94,"high":28.28,"low":27.86,"open":27.96,"volume":75719200},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":27.72,"high":28.03,"low":27.61,"open":28.01,"volume":36226500}]},{"date":"2024-02-29","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":26.97,"high":27.83,"low":26.86,"open":27.54,"volume":37927500},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":27.11,"high":27.17,"low":26.91,"open":27.01,"volume":25270200},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":27.51,"high":27.81,"low":27.22,"open":27.25,"volume":36111600},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":27.62,"high":27.89,"low":27.21,"open":27.55,"volume":35913500},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":27.59,"high":28.14,"low":27.52,"open":27.61,"volume":34232000},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":27.67,"high":27.68,"low":27.36,"open":27.6,"volume":27370600},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":27.55,"high":27.7,"low":27.19,"open":27.59,"volume":31957500},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":27.76,"high":28.09,"low":27.69,"open":27.75,"volume":33182600},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":27.18,"high":27.67,"low":27.07,"open":27.67,"volume":45685500},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":26.89,"high":27.2,"low":26.81,"open":27.12,"volume":38598400},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":27.04,"high":27.24,"low":26.82,"open":26.96,"volume":31010200}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":26.56,"high":27.19,"low":26.55,"open":27.07,"volume":54643200},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":26.59,"high":26.9,"low":26.51,"open":26.83,"volume":46213600},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":25.89,"high":26.46,"low":25.61,"open":26.3,"volume":86777700},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":26.08,"high":26.42,"low":25.69,"open":25.87,"volume":73646100},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":27.19,"high":27.3,"low":26.79,"open":26.9,"volume":84919500},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":26.79,"high":27.32,"low":26.76,"open":27.2,"volume":46423800},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":27.22,"high":27.3,"low":26.85,"open":26.88,"volume":45869300},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":28.37,"high":28.39,"low":27.31,"open":27.31,"volume":52600100},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":28.01,"high":28.34,"low":27.76,"open":28.31,"volume":48758200},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":28.22,"high":28.69,"low":28.19,"open":28.29,"volume":39273000},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":28.13,"high":28.28,"low":27.77,"open":28.25,"volume":36428000}]},{"date":"2024-01-30","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":12505,"close":28.7,"high":28.94,"low":28.44,"open":28.46,"volume":30349700},{"timestamp":1705415400,"date":"2024-01-16","index":12506,"close":28.32,"high":28.72,"low":28.22,"open":28.6,"volume":38826000},{"timestamp":1705501800,"date":"2024-01-17","index":12507,"close":28.15,"high":28.53,"low":27.93,"open":28.16,"volume":33312600},{"timestamp":1705588200,"date":"2024-01-18","index":12508,"close":28.09,"high":28.13,"low":27.6,"open":28.04,"volume":50321100},{"timestamp":1705674600,"date":"2024-01-19","index":12509,"close":28.28,"high":28.38,"low":27.93,"open":28.03,"volume":35313100},{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":28.31,"high":28.62,"low":27.93,"open":28.32,"volume":41663900},{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":28.43,"high":28.65,"low":28.15,"open":28.44,"volume":33466700},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":28.33,"high":28.78,"low":28.33,"open":28.54,"volume":42720700},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":27.47,"high":27.92,"low":27.45,"open":27.82,"volume":47605500},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":27.47,"high":27.91,"low":27.36,"open":27.63,"volume":47073800},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":27.48,"high":27.63,"low":27.31,"open":27.52,"volume":67082700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":27.02,"high":28.37,"low":26.95,"open":27.89,"volume":86072400},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":27.08,"high":27.51,"low":26.78,"open":27.17,"volume":81192100},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":27.29,"high":27.33,"low":26.73,"open":27.1,"volume":53883000},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":26.93,"high":27.2,"low":26.69,"open":27.18,"volume":51663800},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":26.57,"high":26.94,"low":26.52,"open":26.94,"volume":42633400},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":27.5,"high":27.73,"low":26.57,"open":26.66,"volume":56958700},{"timestamp":1707316200,"date":"2024-02-07","index":12522,"close":27.56,"high":27.65,"low":27.3,"open":27.55,"volume":36843000},{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":27.57,"high":27.69,"low":27.41,"open":27.56,"volume":29048400},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":27.56,"high":27.59,"low":27.38,"open":27.56,"volume":29062700},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":27.66,"high":28.02,"low":27.52,"open":27.54,"volume":30323700},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":26.97,"high":27.83,"low":26.86,"open":27.54,"volume":37927500}]},{"date":"2023-10-31","estimated":-0.34,"reported":-0.17,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12444,"close":33.27,"high":33.92,"low":32.56,"open":32.83,"volume":63317400},{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":32.75,"high":33.19,"low":32.2,"open":33,"volume":40015800},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":31.41,"high":32.68,"low":31.39,"open":32.54,"volume":30307600},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":31.19,"high":31.5,"low":30.91,"open":31.38,"volume":26880300},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":30.65,"high":31.11,"low":30.48,"open":31.06,"volume":39378900},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":30.84,"high":31.39,"low":30.53,"open":30.77,"volume":29412100},{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":30.43,"high":31.03,"low":30.32,"open":30.88,"volume":26923800},{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":30.73,"high":31,"low":30.22,"open":30.46,"volume":28857900},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":31.16,"high":31.37,"low":30.5,"open":30.61,"volume":27162700},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":30.11,"high":31.13,"low":30.02,"open":31.06,"volume":33877100},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":30.55,"high":30.68,"low":30.11,"open":30.24,"volume":33063500}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":30.56,"high":30.82,"low":29.7,"open":30.29,"volume":42648200},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":30.51,"high":31.08,"low":30.47,"open":30.56,"volume":23568300},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":30.5,"high":30.65,"low":30.21,"open":30.51,"volume":29640900},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":31.26,"high":31.39,"low":30.84,"open":30.9,"volume":28062100},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":31.18,"high":31.41,"low":30.96,"open":31.32,"volume":27381200},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":31.25,"high":31.39,"low":30.89,"open":31.08,"volume":18086400},{"timestamp":1699453800,"date":"2023-11-08","index":12461,"close":30.82,"high":31.3,"low":30.55,"open":30.92,"volume":29398300},{"timestamp":1699540200,"date":"2023-11-09","index":12462,"close":29.68,"high":30.51,"low":29.63,"open":30.49,"volume":28737700},{"timestamp":1699626600,"date":"2023-11-10","index":12463,"close":29.48,"high":29.82,"low":29.03,"open":29.75,"volume":33844100},{"timestamp":1699885800,"date":"2023-11-13","index":12464,"close":28.98,"high":29.36,"low":28.93,"open":29.34,"volume":35519900},{"timestamp":1699972200,"date":"2023-11-14","index":12465,"close":29.26,"high":29.71,"low":28.99,"open":29.09,"volume":40084300}]},{"date":"2023-08-01","estimated":0.57,"reported":0.67,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12380,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12394,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12395,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12396,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12397,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12398,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12399,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12400,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12401,"close":35.39,"high":35.91,"low":35.36,"open":35.88,"volume":20484300}]},{"date":"2023-05-02","estimated":0.98,"reported":1.23,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12318,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12331,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12332,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12333,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12334,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12335,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12336,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12337,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12338,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12339,"close":37.01,"high":37.24,"low":36.83,"open":37.02,"volume":25451700}]},{"date":"2023-01-31","estimated":1.05,"reported":1.14,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":12255,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12256,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12257,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12258,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12259,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12260,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12272,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12273,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12274,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12275,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12276,"close":43.72,"high":44.2,"low":43.58,"open":44.09,"volume":17506900}]},{"date":"2022-11-01","estimated":1.39,"reported":1.78,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12194,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12207,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12208,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12209,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12210,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12211,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12212,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12213,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12214,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12215,"close":48.57,"high":49.53,"low":48.18,"open":49.34,"volume":25440500}]},{"date":"2022-07-28","estimated":1.78,"reported":2.04,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":12127,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12128,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12129,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12130,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12142,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12143,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12144,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12145,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12146,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12147,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12148,"close":48.29,"high":49.13,"low":47.81,"open":48.22,"volume":44048800}]},{"date":"2022-05-03","estimated":1.47,"reported":1.67,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":12068,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":12080,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":12081,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":12082,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":12083,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":12084,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":12085,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":12086,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":12087,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":12088,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":12089,"close":51.34,"high":51.52,"low":50.18,"open":50.95,"volume":19918200}]},{"date":"2022-02-08","estimated":0.87,"reported":1.08,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":12010,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":12021,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":12022,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":12023,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":12024,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":12025,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":12026,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":12027,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":12028,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":12029,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":12030,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":12031,"close":46.87,"high":48.16,"low":46.78,"open":47.59,"volume":25793000}]},{"date":"2021-11-02","estimated":1.09,"reported":1.34,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11943,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":11956,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":11957,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":11958,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":11959,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":11960,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":11961,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":11962,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":11963,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":11964,"close":49.6,"high":50.16,"low":48.89,"open":49.47,"volume":31297200}]},{"date":"2021-07-28","estimated":0.97,"reported":1.07,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11875,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":11876,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":11877,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":11878,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":11879,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":11892,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":11893,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":11894,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":11895,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":11896,"close":46.31,"high":48.08,"low":46.26,"open":47.78,"volume":50878200}]},{"date":"2021-05-04","estimated":0.77,"reported":0.93,"pre":[{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":11828,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":11829,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":11830,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":11831,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":11832,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":11833,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":11834,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":11835,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":11836,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":11837,"close":40.05,"high":40.35,"low":39.83,"open":40.18,"volume":15805500}]},{"date":"2021-02-02","estimated":0.48,"reported":0.42,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11753,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11767,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11768,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11769,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11770,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11771,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11772,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11773,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11774,"close":34.89,"high":35,"low":34.46,"open":34.57,"volume":26389400}]},{"date":"2020-10-27","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11687,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11688,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11700,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11701,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11702,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11703,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11704,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11705,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11706,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11707,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11708,"close":36.7,"high":38.46,"low":36.49,"open":38.38,"volume":80091668}]},{"date":"2020-07-28","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":11623,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11624,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11625,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11626,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11627,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11637,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11638,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11639,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11640,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11641,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11642,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11643,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11644,"close":35.85,"high":36.6,"low":35.74,"open":36.58,"volume":21326847}]},{"date":"2020-04-28","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11560,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11561,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11572,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11573,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11574,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11575,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11576,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11577,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11578,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11579,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11580,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11581,"close":35.45,"high":36.28,"low":35.43,"open":36.17,"volume":19335314}]},{"date":"2020-01-28","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":11497,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11498,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11499,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11500,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11501,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11514,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11515,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11516,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11517,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11518,"close":36.14,"high":36.18,"low":35.83,"open":35.95,"volume":16027335}]},{"date":"2019-10-29","estimated":0.62,"reported":0.75,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11436,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11448,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11449,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11450,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11451,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11452,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11453,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11454,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11455,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11456,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11457,"close":35.08,"high":35.19,"low":34.82,"open":34.94,"volume":13338370}]},{"date":"2019-07-29","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11371,"close":40.23,"high":40.79,"low":39.86,"open":40.71,"volume":33580967},{"timestamp":1563197400,"date":"2019-07-15","index":11372,"close":40.56,"high":40.58,"low":40.08,"open":40.1,"volume":20363912},{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":40.65,"high":40.77,"low":40.3,"open":40.6,"volume":19553386},{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":40.55,"high":40.98,"low":40.54,"open":40.88,"volume":16341532},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":40.85,"high":40.85,"low":40.37,"open":40.66,"volume":13728877},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":40.58,"high":41,"low":40.58,"open":40.98,"volume":23552579},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":40.63,"high":40.82,"low":40.37,"open":40.64,"volume":12552086},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":40.88,"high":41.02,"low":40.56,"open":40.65,"volume":19586904},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":40.69,"high":40.8,"low":40.2,"open":40.8,"volume":18117838},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":40.48,"high":40.8,"low":40.35,"open":40.64,"volume":17514634},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":40.88,"high":40.96,"low":40.26,"open":40.47,"volume":21062187}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":39.33,"high":40.8,"low":39.22,"open":40.01,"volume":64559186},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":36.8,"high":38.18,"low":36.62,"open":37.79,"volume":95739668},{"timestamp":1564579800,"date":"2019-07-31","index":11384,"close":36.85,"high":37.64,"low":36.54,"open":36.62,"volume":56309423},{"timestamp":1564666200,"date":"2019-08-01","index":11385,"close":36.29,"high":36.64,"low":35.75,"open":36.35,"volume":51624920},{"timestamp":1564752600,"date":"2019-08-02","index":11386,"close":36.05,"high":36.57,"low":35.82,"open":36.29,"volume":29153640},{"timestamp":1565011800,"date":"2019-08-05","index":11387,"close":35.07,"high":35.89,"low":34.54,"open":35.83,"volume":46030183},{"timestamp":1565098200,"date":"2019-08-06","index":11388,"close":35.06,"high":35.4,"low":34.6,"open":35.28,"volume":31985843},{"timestamp":1565184600,"date":"2019-08-07","index":11389,"close":34.71,"high":34.9,"low":34.02,"open":34.77,"volume":32017253},{"timestamp":1565271000,"date":"2019-08-08","index":11390,"close":34.98,"high":35.06,"low":34.72,"open":34.82,"volume":23356429},{"timestamp":1565357400,"date":"2019-08-09","index":11391,"close":34.49,"high":34.94,"low":34.26,"open":34.89,"volume":25391703},{"timestamp":1565616600,"date":"2019-08-12","index":11392,"close":33.58,"high":34.46,"low":33,"open":34.45,"volume":44212665}]}]
+[{"date":"2025-04-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-25","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-30","estimated":0.45,"reported":null,"pre":[],"post":[]},{"date":"2024-05-01","estimated":0.52,"reported":0.82,"pre":[{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700}],"post":[{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":28.01,"high":28.28,"low":27.92,"open":28.24,"volume":25849800},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":28.44,"high":28.65,"low":28.17,"open":28.19,"volume":39609800},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":28.38,"high":28.68,"low":28.19,"open":28.55,"volume":23530900},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":28.82,"high":28.99,"low":28.48,"open":28.49,"volume":38376300}]},{"date":"2024-04-25","estimated":0.52,"reported":0.82,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":26.32,"high":26.59,"low":26.16,"open":26.52,"volume":44541600},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":26.34,"high":26.45,"low":26.13,"open":26.35,"volume":32814500},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":25.86,"high":26.32,"low":25.83,"open":26.25,"volume":42985600},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":25.91,"high":26.17,"low":25.75,"open":25.91,"volume":35660200},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":25.69,"high":25.99,"low":25.68,"open":25.82,"volume":28885300},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":25.42,"high":25.69,"low":25.26,"open":25.69,"volume":43828900},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":25.39,"high":25.46,"low":25.23,"open":25.35,"volume":35788400},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":26,"high":26,"low":25.35,"open":25.39,"volume":38337400},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":26.26,"high":26.5,"low":25.93,"open":26,"volume":35678700},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":26.32,"high":26.47,"low":26.19,"open":26.33,"volume":24297800},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":26.27,"high":26.34,"low":26.04,"open":26.25,"volume":24547800}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":25.26,"high":26.43,"low":25.25,"open":26.27,"volume":47661400},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":25.4,"high":25.54,"low":25.2,"open":25.33,"volume":46526500},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":25.64,"high":25.85,"low":25.54,"open":25.58,"volume":39995300},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":25.62,"high":25.83,"low":25.59,"open":25.65,"volume":38017700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":27.18,"high":27.45,"low":26.02,"open":26.33,"volume":97388900},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":27.7,"high":27.94,"low":27.12,"open":27.21,"volume":69649000},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":27.81,"high":27.91,"low":27.52,"open":27.86,"volume":60568900},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":28.16,"high":28.33,"low":27.96,"open":27.98,"volume":59899700},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":27.77,"high":28.49,"low":27.4,"open":28.29,"volume":65606400},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":28.27,"high":28.34,"low":27.52,"open":27.7,"volume":39087800},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":28.18,"high":28.25,"low":27.32,"open":27.76,"volume":47831100}]},{"date":"2024-03-12","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":27.18,"high":27.67,"low":27.07,"open":27.67,"volume":45685500},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":26.89,"high":27.2,"low":26.81,"open":27.12,"volume":38598400},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":27.04,"high":27.24,"low":26.82,"open":26.96,"volume":31010200},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":26.56,"high":27.19,"low":26.55,"open":27.07,"volume":54643200},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":26.59,"high":26.9,"low":26.51,"open":26.83,"volume":46213600},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":25.89,"high":26.46,"low":25.61,"open":26.3,"volume":86777700},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":26.08,"high":26.42,"low":25.69,"open":25.87,"volume":73646100},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":27.19,"high":27.3,"low":26.79,"open":26.9,"volume":84919500},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":26.79,"high":27.32,"low":26.76,"open":27.2,"volume":46423800},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":27.22,"high":27.3,"low":26.85,"open":26.88,"volume":45869300},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":28.37,"high":28.39,"low":27.31,"open":27.31,"volume":52600100}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":28.01,"high":28.34,"low":27.76,"open":28.31,"volume":48758200},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":28.22,"high":28.69,"low":28.19,"open":28.29,"volume":39273000},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":28.13,"high":28.28,"low":27.77,"open":28.25,"volume":36428000},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":27.94,"high":28.28,"low":27.86,"open":27.96,"volume":75719200},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":27.72,"high":28.03,"low":27.61,"open":28.01,"volume":36226500},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":27.63,"high":27.78,"low":27.32,"open":27.67,"volume":29026600},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":27.7,"high":27.74,"low":27.21,"open":27.48,"volume":34468000},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":27.66,"high":28.04,"low":27.63,"open":27.75,"volume":29633700},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":27.36,"high":27.84,"low":27.34,"open":27.47,"volume":28789000},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":27.43,"high":27.48,"low":27.1,"open":27.24,"volume":31110600},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":27.59,"high":27.63,"low":27.31,"open":27.45,"volume":38220300}]},{"date":"2024-03-04","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":27.51,"high":27.81,"low":27.22,"open":27.25,"volume":36111600},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":27.62,"high":27.89,"low":27.21,"open":27.55,"volume":35913500},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":27.59,"high":28.14,"low":27.52,"open":27.61,"volume":34232000},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":27.67,"high":27.68,"low":27.36,"open":27.6,"volume":27370600},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":27.55,"high":27.7,"low":27.19,"open":27.59,"volume":31957500},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":27.76,"high":28.09,"low":27.69,"open":27.75,"volume":33182600},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":27.18,"high":27.67,"low":27.07,"open":27.67,"volume":45685500},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":26.89,"high":27.2,"low":26.81,"open":27.12,"volume":38598400},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":27.04,"high":27.24,"low":26.82,"open":26.96,"volume":31010200},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":26.56,"high":27.19,"low":26.55,"open":27.07,"volume":54643200},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":26.59,"high":26.9,"low":26.51,"open":26.83,"volume":46213600}],"post":[{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":25.89,"high":26.46,"low":25.61,"open":26.3,"volume":86777700},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":26.08,"high":26.42,"low":25.69,"open":25.87,"volume":73646100},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":27.19,"high":27.3,"low":26.79,"open":26.9,"volume":84919500},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":26.79,"high":27.32,"low":26.76,"open":27.2,"volume":46423800},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":27.22,"high":27.3,"low":26.85,"open":26.88,"volume":45869300},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":28.37,"high":28.39,"low":27.31,"open":27.31,"volume":52600100},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":28.01,"high":28.34,"low":27.76,"open":28.31,"volume":48758200},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":28.22,"high":28.69,"low":28.19,"open":28.29,"volume":39273000},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":28.13,"high":28.28,"low":27.77,"open":28.25,"volume":36428000},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":27.94,"high":28.28,"low":27.86,"open":27.96,"volume":75719200},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":27.72,"high":28.03,"low":27.61,"open":28.01,"volume":36226500}]},{"date":"2024-02-29","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":26.97,"high":27.83,"low":26.86,"open":27.54,"volume":37927500},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":27.11,"high":27.17,"low":26.91,"open":27.01,"volume":25270200},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":27.51,"high":27.81,"low":27.22,"open":27.25,"volume":36111600},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":27.62,"high":27.89,"low":27.21,"open":27.55,"volume":35913500},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":27.59,"high":28.14,"low":27.52,"open":27.61,"volume":34232000},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":27.67,"high":27.68,"low":27.36,"open":27.6,"volume":27370600},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":27.55,"high":27.7,"low":27.19,"open":27.59,"volume":31957500},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":27.76,"high":28.09,"low":27.69,"open":27.75,"volume":33182600},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":27.18,"high":27.67,"low":27.07,"open":27.67,"volume":45685500},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":26.89,"high":27.2,"low":26.81,"open":27.12,"volume":38598400},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":27.04,"high":27.24,"low":26.82,"open":26.96,"volume":31010200}],"post":[{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":26.56,"high":27.19,"low":26.55,"open":27.07,"volume":54643200},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":26.59,"high":26.9,"low":26.51,"open":26.83,"volume":46213600},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":25.89,"high":26.46,"low":25.61,"open":26.3,"volume":86777700},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":26.08,"high":26.42,"low":25.69,"open":25.87,"volume":73646100},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":27.19,"high":27.3,"low":26.79,"open":26.9,"volume":84919500},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":26.79,"high":27.32,"low":26.76,"open":27.2,"volume":46423800},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":27.22,"high":27.3,"low":26.85,"open":26.88,"volume":45869300},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":28.37,"high":28.39,"low":27.31,"open":27.31,"volume":52600100},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":28.01,"high":28.34,"low":27.76,"open":28.31,"volume":48758200},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":28.22,"high":28.69,"low":28.19,"open":28.29,"volume":39273000},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":28.13,"high":28.28,"low":27.77,"open":28.25,"volume":36428000}]},{"date":"2024-01-30","estimated":-0.22,"reported":0.1,"pre":[{"timestamp":1705069800,"date":"2024-01-12","index":12504,"close":28.7,"high":28.94,"low":28.44,"open":28.46,"volume":30349700},{"timestamp":1705415400,"date":"2024-01-16","index":12505,"close":28.32,"high":28.72,"low":28.22,"open":28.6,"volume":38826000},{"timestamp":1705501800,"date":"2024-01-17","index":12506,"close":28.15,"high":28.53,"low":27.93,"open":28.16,"volume":33312600},{"timestamp":1705588200,"date":"2024-01-18","index":12507,"close":28.09,"high":28.13,"low":27.6,"open":28.04,"volume":50321100},{"timestamp":1705674600,"date":"2024-01-19","index":12508,"close":28.28,"high":28.38,"low":27.93,"open":28.03,"volume":35313100},{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":28.31,"high":28.62,"low":27.93,"open":28.32,"volume":41663900},{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":28.43,"high":28.65,"low":28.15,"open":28.44,"volume":33466700},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":28.33,"high":28.78,"low":28.33,"open":28.54,"volume":42720700},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":27.47,"high":27.92,"low":27.45,"open":27.82,"volume":47605500},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":27.47,"high":27.91,"low":27.36,"open":27.63,"volume":47073800},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":27.48,"high":27.63,"low":27.31,"open":27.52,"volume":67082700}],"post":[{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":27.02,"high":28.37,"low":26.95,"open":27.89,"volume":86072400},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":27.08,"high":27.51,"low":26.78,"open":27.17,"volume":81192100},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":27.29,"high":27.33,"low":26.73,"open":27.1,"volume":53883000},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":26.93,"high":27.2,"low":26.69,"open":27.18,"volume":51663800},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":26.57,"high":26.94,"low":26.52,"open":26.94,"volume":42633400},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":27.5,"high":27.73,"low":26.57,"open":26.66,"volume":56958700},{"timestamp":1707316200,"date":"2024-02-07","index":12521,"close":27.56,"high":27.65,"low":27.3,"open":27.55,"volume":36843000},{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":27.57,"high":27.69,"low":27.41,"open":27.56,"volume":29048400},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":27.56,"high":27.59,"low":27.38,"open":27.56,"volume":29062700},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":27.66,"high":28.02,"low":27.52,"open":27.54,"volume":30323700},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":26.97,"high":27.83,"low":26.86,"open":27.54,"volume":37927500}]},{"date":"2023-10-31","estimated":-0.34,"reported":-0.17,"pre":[{"timestamp":1697463000,"date":"2023-10-16","index":12443,"close":33.27,"high":33.92,"low":32.56,"open":32.83,"volume":63317400},{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":32.75,"high":33.19,"low":32.2,"open":33,"volume":40015800},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":31.41,"high":32.68,"low":31.39,"open":32.54,"volume":30307600},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":31.19,"high":31.5,"low":30.91,"open":31.38,"volume":26880300},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":30.65,"high":31.11,"low":30.48,"open":31.06,"volume":39378900},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":30.84,"high":31.39,"low":30.53,"open":30.77,"volume":29412100},{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":30.43,"high":31.03,"low":30.32,"open":30.88,"volume":26923800},{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":30.73,"high":31,"low":30.22,"open":30.46,"volume":28857900},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":31.16,"high":31.37,"low":30.5,"open":30.61,"volume":27162700},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":30.11,"high":31.13,"low":30.02,"open":31.06,"volume":33877100},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":30.55,"high":30.68,"low":30.11,"open":30.24,"volume":33063500}],"post":[{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":30.56,"high":30.82,"low":29.7,"open":30.29,"volume":42648200},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":30.51,"high":31.08,"low":30.47,"open":30.56,"volume":23568300},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":30.5,"high":30.65,"low":30.21,"open":30.51,"volume":29640900},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":31.26,"high":31.39,"low":30.84,"open":30.9,"volume":28062100},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":31.18,"high":31.41,"low":30.96,"open":31.32,"volume":27381200},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":31.25,"high":31.39,"low":30.89,"open":31.08,"volume":18086400},{"timestamp":1699453800,"date":"2023-11-08","index":12460,"close":30.82,"high":31.3,"low":30.55,"open":30.92,"volume":29398300},{"timestamp":1699540200,"date":"2023-11-09","index":12461,"close":29.68,"high":30.51,"low":29.63,"open":30.49,"volume":28737700},{"timestamp":1699626600,"date":"2023-11-10","index":12462,"close":29.48,"high":29.82,"low":29.03,"open":29.75,"volume":33844100},{"timestamp":1699885800,"date":"2023-11-13","index":12463,"close":28.98,"high":29.36,"low":28.93,"open":29.34,"volume":35519900},{"timestamp":1699972200,"date":"2023-11-14","index":12464,"close":29.26,"high":29.71,"low":28.99,"open":29.09,"volume":40084300}]},{"date":"2023-08-01","estimated":0.57,"reported":0.67,"pre":[{"timestamp":1689600600,"date":"2023-07-17","index":12379,"close":35.86,"high":36.12,"low":35.78,"open":36.12,"volume":20557300},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":36.24,"high":36.48,"low":35.88,"open":35.92,"volume":22817300},{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":36.44,"high":36.7,"low":36.21,"open":36.34,"volume":18589700},{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":36.77,"high":37.07,"low":36.36,"open":36.4,"volume":22358400},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":37.4,"high":37.43,"low":36.8,"open":36.8,"volume":24142000},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":37.51,"high":37.8,"low":37.37,"open":37.41,"volume":19414700},{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":37.06,"high":37.72,"low":37.05,"open":37.4,"volume":21771000},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":37.21,"high":37.35,"low":36.76,"open":36.87,"volume":20983700},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":36.2,"high":37.01,"low":36.18,"open":36.85,"volume":25346300},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":36.07,"high":36.45,"low":36.02,"open":36.35,"volume":24054100},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":36.06,"high":36.19,"low":35.92,"open":36.18,"volume":40265200}],"post":[{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":35.61,"high":36.92,"low":35.37,"open":35.88,"volume":40931600},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":35.35,"high":35.89,"low":35.28,"open":35.63,"volume":34301600},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":35,"high":35.28,"low":34.92,"open":35.18,"volume":25676500},{"timestamp":1691155800,"date":"2023-08-04","index":12393,"close":35.02,"high":35.34,"low":34.66,"open":34.95,"volume":25737500},{"timestamp":1691415000,"date":"2023-08-07","index":12394,"close":35.68,"high":35.85,"low":34.9,"open":35.01,"volume":31069100},{"timestamp":1691501400,"date":"2023-08-08","index":12395,"close":35.64,"high":36.37,"low":35.39,"open":36.37,"volume":25225500},{"timestamp":1691587800,"date":"2023-08-09","index":12396,"close":35.84,"high":36.06,"low":35.51,"open":35.6,"volume":17210500},{"timestamp":1691674200,"date":"2023-08-10","index":12397,"close":35.72,"high":36.09,"low":35.6,"open":35.82,"volume":18955200},{"timestamp":1691760600,"date":"2023-08-11","index":12398,"close":36.04,"high":36.28,"low":35.59,"open":35.62,"volume":16604800},{"timestamp":1692019800,"date":"2023-08-14","index":12399,"close":36.07,"high":36.51,"low":35.82,"open":35.82,"volume":20295500},{"timestamp":1692106200,"date":"2023-08-15","index":12400,"close":35.39,"high":35.91,"low":35.36,"open":35.88,"volume":20484300}]},{"date":"2023-05-02","estimated":0.98,"reported":1.23,"pre":[{"timestamp":1681738200,"date":"2023-04-17","index":12317,"close":41.18,"high":41.28,"low":40.96,"open":41.12,"volume":17608600},{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":40.55,"high":41.33,"low":40.53,"open":41.28,"volume":18541500},{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":40.24,"high":40.56,"low":40.2,"open":40.43,"volume":17214300},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":39.85,"high":40.19,"low":39.79,"open":40.08,"volume":20131600},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":40.21,"high":40.3,"low":39.91,"open":40.09,"volume":19227100},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":39.91,"high":40.2,"low":39.71,"open":40.19,"volume":17633700},{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":39.33,"high":39.92,"low":39.28,"open":39.75,"volume":24492400},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":38.63,"high":39.19,"low":38.4,"open":39.16,"volume":22401400},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":38.74,"high":38.83,"low":38.31,"open":38.62,"volume":22434000},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":38.89,"high":38.91,"low":38.62,"open":38.7,"volume":21003600},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":39.21,"high":39.52,"low":38.86,"open":39,"volume":23917800}],"post":[{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":39.06,"high":40.12,"low":38.63,"open":39.29,"volume":38834100},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":38.45,"high":39.39,"low":38.36,"open":39.2,"volume":27721900},{"timestamp":1683207000,"date":"2023-05-04","index":12330,"close":38.23,"high":38.43,"low":38.02,"open":38.17,"volume":23675100},{"timestamp":1683293400,"date":"2023-05-05","index":12331,"close":38.49,"high":38.5,"low":38.09,"open":38.38,"volume":19221400},{"timestamp":1683552600,"date":"2023-05-08","index":12332,"close":38.67,"high":38.73,"low":38.35,"open":38.53,"volume":20101700},{"timestamp":1683639000,"date":"2023-05-09","index":12333,"close":38.48,"high":38.67,"low":38.39,"open":38.48,"volume":15987900},{"timestamp":1683725400,"date":"2023-05-10","index":12334,"close":38.3,"high":38.72,"low":38.08,"open":38.67,"volume":15858200},{"timestamp":1683811800,"date":"2023-05-11","index":12335,"close":37.58,"high":37.65,"low":37.21,"open":37.6,"volume":28566400},{"timestamp":1683898200,"date":"2023-05-12","index":12336,"close":37.35,"high":37.72,"low":37.23,"open":37.61,"volume":16511600},{"timestamp":1684157400,"date":"2023-05-15","index":12337,"close":37.16,"high":37.36,"low":37.01,"open":37.3,"volume":16650400},{"timestamp":1684243800,"date":"2023-05-16","index":12338,"close":37.01,"high":37.24,"low":36.83,"open":37.02,"volume":25451700}]},{"date":"2023-01-31","estimated":1.05,"reported":1.14,"pre":[{"timestamp":1673620200,"date":"2023-01-13","index":12254,"close":47.85,"high":48.16,"low":47.49,"open":47.5,"volume":18737500},{"timestamp":1673965800,"date":"2023-01-17","index":12255,"close":46.08,"high":46.74,"low":45.71,"open":46.54,"volume":29391400},{"timestamp":1674052200,"date":"2023-01-18","index":12256,"close":45,"high":45.85,"low":44.97,"open":45.55,"volume":33835000},{"timestamp":1674138600,"date":"2023-01-19","index":12257,"close":44.96,"high":45.27,"low":44.64,"open":44.72,"volume":26614900},{"timestamp":1674225000,"date":"2023-01-20","index":12258,"close":45.11,"high":45.43,"low":44.73,"open":45.28,"volume":25197600},{"timestamp":1674484200,"date":"2023-01-23","index":12259,"close":44.98,"high":45.32,"low":44.82,"open":45.04,"volume":19398600},{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":44.71,"high":44.95,"low":44.15,"open":44.92,"volume":18853100},{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":45.07,"high":45.11,"low":44.59,"open":45.03,"volume":20828000},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":44.25,"high":44.3,"low":43.61,"open":44.2,"volume":38465500},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":43.79,"high":44.34,"low":43.78,"open":44.22,"volume":23798600},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":43.55,"high":44.14,"low":43.4,"open":43.79,"volume":24402200}],"post":[{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":44.16,"high":44.28,"low":42.7,"open":43,"volume":49722500},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":43.97,"high":44.18,"low":43.41,"open":43.91,"volume":24482300},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":44.34,"high":44.46,"low":43.5,"open":43.63,"volume":35279200},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":44.06,"high":44.39,"low":43.88,"open":44.36,"volume":23742000},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":43.76,"high":44.3,"low":43.73,"open":44.19,"volume":18071200},{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":43.59,"high":43.9,"low":43.25,"open":43.82,"volume":22999500},{"timestamp":1675866600,"date":"2023-02-08","index":12271,"close":43.98,"high":44.1,"low":43.53,"open":43.55,"volume":19362300},{"timestamp":1675953000,"date":"2023-02-09","index":12272,"close":43.34,"high":44.33,"low":43.24,"open":44.12,"volume":20809200},{"timestamp":1676039400,"date":"2023-02-10","index":12273,"close":43.88,"high":43.98,"low":43.26,"open":43.5,"volume":18619600},{"timestamp":1676298600,"date":"2023-02-13","index":12274,"close":43.99,"high":44.01,"low":43.51,"open":43.68,"volume":17878000},{"timestamp":1676385000,"date":"2023-02-14","index":12275,"close":43.72,"high":44.2,"low":43.58,"open":44.09,"volume":17506900}]},{"date":"2022-11-01","estimated":1.39,"reported":1.78,"pre":[{"timestamp":1666013400,"date":"2022-10-17","index":12193,"close":43.65,"high":43.81,"low":43.19,"open":43.19,"volume":16678400},{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":44.09,"high":44.36,"low":43.62,"open":44.05,"volume":18442800},{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":43.11,"high":44.07,"low":42.74,"open":43.91,"volume":23054700},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":42.91,"high":43.41,"low":42.82,"open":43.27,"volume":17715000},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":44.95,"high":45.16,"low":42.99,"open":43.31,"volume":36575700},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":45.54,"high":45.87,"low":44.99,"open":45.08,"volume":24972000},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":45.59,"high":45.82,"low":44.89,"open":45.27,"volume":23127000},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":46.06,"high":46.65,"low":45.62,"open":45.92,"volume":21407900},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":45.74,"high":46.11,"low":45.68,"open":45.81,"volume":20377700},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":47.43,"high":47.52,"low":45.93,"open":45.98,"volume":27854000},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":46.55,"high":47.39,"low":46.54,"open":47.08,"volume":29961700}],"post":[{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":48.01,"high":48.42,"low":47.4,"open":48,"volume":30614500},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":47.07,"high":48.17,"low":46.95,"open":47.77,"volume":25813100},{"timestamp":1667482200,"date":"2022-11-03","index":12206,"close":46.57,"high":46.8,"low":46.16,"open":46.36,"volume":20124600},{"timestamp":1667568600,"date":"2022-11-04","index":12207,"close":47.22,"high":47.54,"low":46.61,"open":47.47,"volume":24528500},{"timestamp":1667831400,"date":"2022-11-07","index":12208,"close":47.09,"high":47.65,"low":46.75,"open":47.16,"volume":20304400},{"timestamp":1667917800,"date":"2022-11-08","index":12209,"close":47.35,"high":47.75,"low":46.75,"open":47.04,"volume":18054500},{"timestamp":1668004200,"date":"2022-11-09","index":12210,"close":46.72,"high":47.5,"low":46.7,"open":47.16,"volume":15348100},{"timestamp":1668090600,"date":"2022-11-10","index":12211,"close":47.38,"high":47.75,"low":46.85,"open":47.53,"volume":20480600},{"timestamp":1668177000,"date":"2022-11-11","index":12212,"close":47.6,"high":47.7,"low":46.31,"open":47.07,"volume":20909800},{"timestamp":1668436200,"date":"2022-11-14","index":12213,"close":49.24,"high":49.82,"low":47.93,"open":47.99,"volume":26143000},{"timestamp":1668522600,"date":"2022-11-15","index":12214,"close":48.57,"high":49.53,"low":48.18,"open":49.34,"volume":25440500}]},{"date":"2022-07-28","estimated":1.78,"reported":2.04,"pre":[{"timestamp":1657719000,"date":"2022-07-13","index":12126,"close":51.79,"high":52.31,"low":51.51,"open":51.86,"volume":12927300},{"timestamp":1657805400,"date":"2022-07-14","index":12127,"close":51.39,"high":51.59,"low":50.63,"open":50.75,"volume":14023800},{"timestamp":1657891800,"date":"2022-07-15","index":12128,"close":51.75,"high":51.91,"low":50.43,"open":51.04,"volume":19885700},{"timestamp":1658151000,"date":"2022-07-18","index":12129,"close":50.75,"high":51.97,"low":50.52,"open":51.96,"volume":15742900},{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":51.37,"high":51.51,"low":50.61,"open":51.04,"volume":13402100},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":50.82,"high":51.46,"low":50.51,"open":51.39,"volume":12774400},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":51.12,"high":51.14,"low":50.18,"open":50.57,"volume":15103800},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":51.23,"high":51.53,"low":50.95,"open":51.26,"volume":10932100},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":51.77,"high":51.88,"low":51.34,"open":51.34,"volume":12995800},{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":52.3,"high":52.85,"low":51.71,"open":51.84,"volume":16632500},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":51.95,"high":52.25,"low":51.19,"open":51.94,"volume":19203500}],"post":[{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":50.72,"high":52.33,"low":49.1,"open":50.85,"volume":38984900},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":50.51,"high":50.71,"low":49.28,"open":50.56,"volume":25037900},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":50.61,"high":51.3,"low":50.15,"open":50.32,"volume":19709900},{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":49.69,"high":51.47,"low":49.63,"open":50.9,"volume":17802000},{"timestamp":1659533400,"date":"2022-08-03","index":12141,"close":49.86,"high":50.07,"low":49.34,"open":49.79,"volume":16500100},{"timestamp":1659619800,"date":"2022-08-04","index":12142,"close":49.86,"high":50.05,"low":49.21,"open":49.9,"volume":17026300},{"timestamp":1659706200,"date":"2022-08-05","index":12143,"close":49.27,"high":49.97,"low":49.06,"open":49.64,"volume":16376600},{"timestamp":1659965400,"date":"2022-08-08","index":12144,"close":49.57,"high":49.81,"low":48.94,"open":49.39,"volume":16071800},{"timestamp":1660051800,"date":"2022-08-09","index":12145,"close":49.78,"high":50.11,"low":49.52,"open":49.75,"volume":12095600},{"timestamp":1660138200,"date":"2022-08-10","index":12146,"close":49.95,"high":50.05,"low":49.38,"open":49.93,"volume":17355100},{"timestamp":1660224600,"date":"2022-08-11","index":12147,"close":48.29,"high":49.13,"low":47.81,"open":48.22,"volume":44048800}]},{"date":"2022-05-03","estimated":1.47,"reported":1.67,"pre":[{"timestamp":1650288600,"date":"2022-04-18","index":12067,"close":51.84,"high":53.11,"low":51.63,"open":52.83,"volume":17065000},{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":50.18,"high":51.88,"low":49.37,"open":51.66,"volume":33441500},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":49.75,"high":50.16,"low":49.21,"open":50,"volume":24751800},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":49.11,"high":50.01,"low":48.92,"open":49.93,"volume":19105600},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":48.13,"high":49.1,"low":47.9,"open":48.95,"volume":22156800},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":48.95,"high":49.19,"low":47.12,"open":47.85,"volume":27390600},{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":49.03,"high":50.25,"low":48.92,"open":48.99,"volume":25366500},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":49.74,"high":49.91,"low":48.21,"open":49.11,"volume":25819200},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":50.51,"high":50.77,"low":49.49,"open":50.44,"volume":28225400},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":49.07,"high":50.34,"low":49,"open":49.87,"volume":28343300},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":48.34,"high":48.76,"low":47.46,"open":47.68,"volume":36228400}],"post":[{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":49.29,"high":50.04,"low":47.7,"open":48.87,"volume":33716900},{"timestamp":1651671000,"date":"2022-05-04","index":12079,"close":49.66,"high":49.87,"low":47.91,"open":48.89,"volume":28613700},{"timestamp":1651757400,"date":"2022-05-05","index":12080,"close":48.45,"high":49.55,"low":47.55,"open":49.46,"volume":28333000},{"timestamp":1651843800,"date":"2022-05-06","index":12081,"close":49.04,"high":49.22,"low":48.04,"open":48.09,"volume":19891400},{"timestamp":1652103000,"date":"2022-05-09","index":12082,"close":48.64,"high":49.17,"low":47.77,"open":48.38,"volume":25012300},{"timestamp":1652189400,"date":"2022-05-10","index":12083,"close":49.49,"high":49.9,"low":48.69,"open":49.04,"volume":27335900},{"timestamp":1652275800,"date":"2022-05-11","index":12084,"close":49.45,"high":50.24,"low":49.03,"open":49.07,"volume":29699500},{"timestamp":1652362200,"date":"2022-05-12","index":12085,"close":50.39,"high":50.43,"low":48.72,"open":49,"volume":33468400},{"timestamp":1652448600,"date":"2022-05-13","index":12086,"close":49.92,"high":50.79,"low":49.68,"open":50.38,"volume":22423700},{"timestamp":1652707800,"date":"2022-05-16","index":12087,"close":50.67,"high":51.05,"low":49.87,"open":49.87,"volume":19435600},{"timestamp":1652794200,"date":"2022-05-17","index":12088,"close":51.34,"high":51.52,"low":50.18,"open":50.95,"volume":19918200}]},{"date":"2022-02-08","estimated":0.87,"reported":1.08,"pre":[{"timestamp":1643034600,"date":"2022-01-24","index":12009,"close":51.54,"high":52.06,"low":49.82,"open":51.75,"volume":59036400},{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":52.54,"high":52.84,"low":51.24,"open":51.36,"volume":43983200},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":53.01,"high":53.62,"low":52.46,"open":52.57,"volume":39644800},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":53.37,"high":54.58,"low":53,"open":53.02,"volume":36957200},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":54.33,"high":54.67,"low":53.1,"open":53.77,"volume":28590400},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":52.69,"high":54.14,"low":52.39,"open":54,"volume":38644600},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":53.07,"high":53.16,"low":52.39,"open":52.74,"volume":27883300},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":53.86,"high":54.13,"low":52.45,"open":52.84,"volume":32039300},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":53.38,"high":53.89,"low":53.09,"open":53.33,"volume":22635800},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":53,"high":53.43,"low":52.63,"open":53.02,"volume":24932200},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":53.21,"high":53.58,"low":52.24,"open":53.3,"volume":32358500}],"post":[{"timestamp":1644330600,"date":"2022-02-08","index":12020,"close":51.7,"high":51.8,"low":49.69,"open":50.64,"volume":67922000},{"timestamp":1644417000,"date":"2022-02-09","index":12021,"close":51.47,"high":51.72,"low":50.9,"open":51.64,"volume":38522200},{"timestamp":1644503400,"date":"2022-02-10","index":12022,"close":50.6,"high":51.37,"low":50.39,"open":51.04,"volume":34200600},{"timestamp":1644589800,"date":"2022-02-11","index":12023,"close":50.78,"high":51.24,"low":50.08,"open":50.33,"volume":34997800},{"timestamp":1644849000,"date":"2022-02-14","index":12024,"close":49.8,"high":50.5,"low":48.48,"open":49.82,"volume":42973100},{"timestamp":1644935400,"date":"2022-02-15","index":12025,"close":49.79,"high":50.04,"low":49.21,"open":49.8,"volume":29150000},{"timestamp":1645021800,"date":"2022-02-16","index":12026,"close":49.68,"high":50.78,"low":49.43,"open":49.59,"volume":27672600},{"timestamp":1645108200,"date":"2022-02-17","index":12027,"close":48.9,"high":49.96,"low":48.75,"open":49.81,"volume":21231700},{"timestamp":1645194600,"date":"2022-02-18","index":12028,"close":48.53,"high":49.52,"low":48.2,"open":48.78,"volume":26955300},{"timestamp":1645540200,"date":"2022-02-22","index":12029,"close":47.53,"high":48.31,"low":47.35,"open":47.54,"volume":34814800},{"timestamp":1645626600,"date":"2022-02-23","index":12030,"close":46.87,"high":48.16,"low":46.78,"open":47.59,"volume":25793000}]},{"date":"2021-11-02","estimated":1.09,"reported":1.34,"pre":[{"timestamp":1634563800,"date":"2021-10-18","index":11942,"close":41.32,"high":41.7,"low":41.04,"open":41.45,"volume":21733000},{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":42.09,"high":42.2,"low":41.54,"open":41.6,"volume":17159800},{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":42.8,"high":43.11,"low":42.1,"open":42.12,"volume":22788300},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":42.86,"high":43.09,"low":42.43,"open":43.06,"volume":22142300},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":43.16,"high":43.19,"low":42.63,"open":42.82,"volume":17183000},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":43.15,"high":43.24,"low":42.57,"open":43.2,"volume":22846200},{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":43.56,"high":43.76,"low":42.92,"open":43.33,"volume":29729100},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":42.97,"high":43.56,"low":42.68,"open":43.46,"volume":22317500},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":43.18,"high":43.67,"low":42.94,"open":42.95,"volume":18023400},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":43.74,"high":43.83,"low":42.86,"open":43.09,"volume":30307500},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":43.64,"high":44.29,"low":43.44,"open":44.14,"volume":32681500}],"post":[{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":45.45,"high":46.04,"low":43.05,"open":45.08,"volume":69248000},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":44.82,"high":45.99,"low":44.48,"open":45.52,"volume":44593100},{"timestamp":1636032600,"date":"2021-11-04","index":11955,"close":43.85,"high":44.47,"low":43.31,"open":44.29,"volume":38172500},{"timestamp":1636119000,"date":"2021-11-05","index":11956,"close":48.61,"high":48.81,"low":46.55,"open":48.09,"volume":173959100},{"timestamp":1636381800,"date":"2021-11-08","index":11957,"close":48.33,"high":48.79,"low":47.6,"open":48.61,"volume":57423300},{"timestamp":1636468200,"date":"2021-11-09","index":11958,"close":47.3,"high":48.38,"low":47.15,"open":48.33,"volume":29920400},{"timestamp":1636554600,"date":"2021-11-10","index":11959,"close":49.02,"high":49.21,"low":47.4,"open":47.4,"volume":42696200},{"timestamp":1636641000,"date":"2021-11-11","index":11960,"close":50.18,"high":50.5,"low":48.73,"open":49.23,"volume":42370400},{"timestamp":1636727400,"date":"2021-11-12","index":11961,"close":49.73,"high":50.49,"low":49.57,"open":50.42,"volume":27780600},{"timestamp":1636986600,"date":"2021-11-15","index":11962,"close":49.65,"high":50.1,"low":49.37,"open":49.73,"volume":27763200},{"timestamp":1637073000,"date":"2021-11-16","index":11963,"close":49.6,"high":50.16,"low":48.89,"open":49.47,"volume":31297200}]},{"date":"2021-07-28","estimated":0.97,"reported":1.07,"pre":[{"timestamp":1626183000,"date":"2021-07-13","index":11874,"close":39.65,"high":39.8,"low":39.53,"open":39.77,"volume":12222000},{"timestamp":1626269400,"date":"2021-07-14","index":11875,"close":39.95,"high":40.03,"low":39.66,"open":39.72,"volume":15888600},{"timestamp":1626355800,"date":"2021-07-15","index":11876,"close":40.09,"high":40.19,"low":39.86,"open":39.95,"volume":20250800},{"timestamp":1626442200,"date":"2021-07-16","index":11877,"close":40.35,"high":40.35,"low":39.93,"open":40.14,"volume":24270400},{"timestamp":1626701400,"date":"2021-07-19","index":11878,"close":40.15,"high":40.35,"low":39.68,"open":40.07,"volume":29818400},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":41.05,"high":41.71,"low":40.2,"open":40.25,"volume":48804100},{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":41.02,"high":41.24,"low":40.52,"open":41.24,"volume":27530200},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":41.47,"high":41.55,"low":40.9,"open":41.12,"volume":18913300},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":41.68,"high":41.83,"low":41.42,"open":41.46,"volume":21609200},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":41.81,"high":41.94,"low":41.39,"open":41.62,"volume":23720000},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":42.1,"high":42.2,"low":41.58,"open":41.82,"volume":32544100}],"post":[{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":43.45,"high":43.74,"low":42.25,"open":42.35,"volume":53822400},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":42.79,"high":43.3,"low":42.62,"open":43.23,"volume":29015000},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":42.81,"high":43.19,"low":42.69,"open":42.88,"volume":24763300},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":43.96,"high":44.14,"low":43.25,"open":43.3,"volume":43066900},{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":45.68,"high":45.86,"low":44.07,"open":44.17,"volume":45643300},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":45.19,"high":45.8,"low":45.01,"open":45.35,"volume":43391200},{"timestamp":1628170200,"date":"2021-08-05","index":11891,"close":45.06,"high":45.14,"low":44.7,"open":45,"volume":23505400},{"timestamp":1628256600,"date":"2021-08-06","index":11892,"close":45.07,"high":45.31,"low":44.63,"open":45.09,"volume":20413000},{"timestamp":1628515800,"date":"2021-08-09","index":11893,"close":45.98,"high":46.03,"low":45.11,"open":45.11,"volume":32374300},{"timestamp":1628602200,"date":"2021-08-10","index":11894,"close":48.19,"high":48.57,"low":45.89,"open":46.2,"volume":81189400},{"timestamp":1628688600,"date":"2021-08-11","index":11895,"close":46.31,"high":48.08,"low":46.26,"open":47.78,"volume":50878200}]},{"date":"2021-05-04","estimated":0.77,"reported":0.93,"pre":[{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":38.93,"high":38.96,"low":38.33,"open":38.6,"volume":30905100},{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":39.03,"high":39.24,"low":38.75,"open":38.75,"volume":26459400},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":39.53,"high":39.67,"low":39.13,"open":39.14,"volume":29365000},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":38.64,"high":39.5,"low":38.52,"open":39.48,"volume":33373600},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":38.66,"high":38.83,"low":38.43,"open":38.63,"volume":24375000},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":38.68,"high":38.74,"low":38.49,"open":38.73,"volume":19773400},{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":38.45,"high":38.61,"low":38.35,"open":38.51,"volume":19061500},{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":38.81,"high":38.94,"low":38.52,"open":38.54,"volume":21963300},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":38.6,"high":39,"low":38.31,"open":38.99,"volume":23569400},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":38.65,"high":38.9,"low":38.49,"open":38.5,"volume":28413200},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":39.83,"high":39.84,"low":38.96,"open":39.04,"volume":46638600}],"post":[{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":39.95,"high":40.17,"low":39.43,"open":40,"volume":52802200},{"timestamp":1620221400,"date":"2021-05-05","index":11827,"close":39.97,"high":41.09,"low":38.93,"open":40.18,"volume":76627500},{"timestamp":1620307800,"date":"2021-05-06","index":11828,"close":39.19,"high":39.23,"low":37.96,"open":38.48,"volume":54944900},{"timestamp":1620394200,"date":"2021-05-07","index":11829,"close":39.58,"high":39.87,"low":39.05,"open":39.05,"volume":33807800},{"timestamp":1620653400,"date":"2021-05-10","index":11830,"close":39.86,"high":40.28,"low":39.78,"open":39.83,"volume":30831900},{"timestamp":1620739800,"date":"2021-05-11","index":11831,"close":39.35,"high":40.07,"low":39.23,"open":39.68,"volume":30568600},{"timestamp":1620826200,"date":"2021-05-12","index":11832,"close":39.69,"high":39.92,"low":39.31,"open":39.44,"volume":26208600},{"timestamp":1620912600,"date":"2021-05-13","index":11833,"close":40.1,"high":40.28,"low":39.5,"open":39.5,"volume":25415000},{"timestamp":1620999000,"date":"2021-05-14","index":11834,"close":40.02,"high":40.32,"low":39.92,"open":40.24,"volume":18041100},{"timestamp":1621258200,"date":"2021-05-17","index":11835,"close":40.11,"high":40.4,"low":40.01,"open":40.07,"volume":18095000},{"timestamp":1621344600,"date":"2021-05-18","index":11836,"close":40.05,"high":40.35,"low":39.83,"open":40.18,"volume":15805500}]},{"date":"2021-02-02","estimated":0.48,"reported":0.42,"pre":[{"timestamp":1610721000,"date":"2021-01-15","index":11752,"close":36.7,"high":36.78,"low":36.4,"open":36.68,"volume":34287800},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":36.73,"high":37,"low":36.62,"open":36.76,"volume":33451300},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":36.5,"high":36.81,"low":36.46,"open":36.79,"volume":35400100},{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":36.48,"high":36.59,"low":36.15,"open":36.39,"volume":33829700},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":36.55,"high":36.83,"low":36.25,"open":36.32,"volume":26271200},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":37.28,"high":37.29,"low":36.32,"open":36.55,"volume":31728500},{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":37.31,"high":37.6,"low":37.16,"open":37.27,"volume":27718700},{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":36.24,"high":37.04,"low":36.17,"open":36.99,"volume":50561200},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":35.86,"high":36.33,"low":35.84,"open":35.95,"volume":39466700},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":35.9,"high":36.88,"low":35.62,"open":36.88,"volume":60251900},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":35.8,"high":36.19,"low":35.72,"open":35.93,"volume":40395800}],"post":[{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":34.99,"high":35.78,"low":34.27,"open":35.76,"volume":84062400},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":34.84,"high":35.29,"low":34.78,"open":34.99,"volume":38524200},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":34.89,"high":35.08,"low":34.7,"open":34.81,"volume":34284900},{"timestamp":1612535400,"date":"2021-02-05","index":11766,"close":34.92,"high":35.08,"low":34.78,"open":34.92,"volume":31749600},{"timestamp":1612794600,"date":"2021-02-08","index":11767,"close":34.82,"high":35.01,"low":34.74,"open":34.96,"volume":31633900},{"timestamp":1612881000,"date":"2021-02-09","index":11768,"close":34.97,"high":35.06,"low":34.76,"open":34.8,"volume":30170200},{"timestamp":1612967400,"date":"2021-02-10","index":11769,"close":34.74,"high":35.08,"low":34.7,"open":35,"volume":29039900},{"timestamp":1613053800,"date":"2021-02-11","index":11770,"close":34.43,"high":34.81,"low":34.28,"open":34.8,"volume":30885200},{"timestamp":1613140200,"date":"2021-02-12","index":11771,"close":34.72,"high":34.95,"low":34.36,"open":34.44,"volume":25578600},{"timestamp":1613485800,"date":"2021-02-16","index":11772,"close":34.69,"high":34.86,"low":34.56,"open":34.85,"volume":28730300},{"timestamp":1613572200,"date":"2021-02-17","index":11773,"close":34.89,"high":35,"low":34.46,"open":34.57,"volume":26389400}]},{"date":"2020-10-27","estimated":0.71,"reported":0.72,"pre":[{"timestamp":1602509400,"date":"2020-10-12","index":11686,"close":34.93,"high":35.28,"low":34.6,"open":34.82,"volume":19413837},{"timestamp":1602595800,"date":"2020-10-13","index":11687,"close":35.01,"high":35.23,"low":34.75,"open":34.79,"volume":21543233},{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":34.97,"high":35.39,"low":34.7,"open":35.11,"volume":22120298},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":34.68,"high":34.86,"low":34.54,"open":34.75,"volume":16089205},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":36.01,"high":36.17,"low":35.12,"open":35.17,"volume":42993503},{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":35.86,"high":36.86,"low":35.71,"open":36.45,"volume":31931352},{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":35.57,"high":35.95,"low":35.44,"open":35.93,"volume":22384852},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":35.18,"high":35.53,"low":35.16,"open":35.44,"volume":18984859},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":35.51,"high":35.65,"low":35.13,"open":35.18,"volume":19243616},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":36.22,"high":36.32,"low":35.72,"open":35.99,"volume":30557884},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":35.98,"high":36.07,"low":35.56,"open":35.93,"volume":33783124}],"post":[{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":35.51,"high":36.17,"low":34.98,"open":35.14,"volume":36851529},{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":33.63,"high":35.23,"low":33.51,"open":34.91,"volume":33857537},{"timestamp":1603978200,"date":"2020-10-29","index":11699,"close":33.47,"high":33.81,"low":32.83,"open":33.66,"volume":27545341},{"timestamp":1604064600,"date":"2020-10-30","index":11700,"close":33.66,"high":33.71,"low":33.06,"open":33.43,"volume":25631067},{"timestamp":1604327400,"date":"2020-11-02","index":11701,"close":34.37,"high":34.39,"low":33.72,"open":34.09,"volume":21430666},{"timestamp":1604413800,"date":"2020-11-03","index":11702,"close":34.34,"high":34.74,"low":34.23,"open":34.56,"volume":21636617},{"timestamp":1604500200,"date":"2020-11-04","index":11703,"close":35.42,"high":36.17,"low":35.07,"open":35.16,"volume":40870536},{"timestamp":1604586600,"date":"2020-11-05","index":11704,"close":34.53,"high":35.39,"low":34.53,"open":35.34,"volume":33926995},{"timestamp":1604673000,"date":"2020-11-06","index":11705,"close":34.54,"high":34.84,"low":34.24,"open":34.53,"volume":23870676},{"timestamp":1604932200,"date":"2020-11-09","index":11706,"close":37.19,"high":39.84,"low":36.41,"open":39.72,"volume":230153864},{"timestamp":1605018600,"date":"2020-11-10","index":11707,"close":36.7,"high":38.46,"low":36.49,"open":38.38,"volume":80091668}]},{"date":"2020-07-28","estimated":0.66,"reported":0.78,"pre":[{"timestamp":1594647000,"date":"2020-07-13","index":11622,"close":33.41,"high":33.89,"low":32.75,"open":32.95,"volume":56569129},{"timestamp":1594733400,"date":"2020-07-14","index":11623,"close":33.43,"high":33.61,"low":33.09,"open":33.56,"volume":32854129},{"timestamp":1594819800,"date":"2020-07-15","index":11624,"close":33.89,"high":34.16,"low":33.65,"open":34.15,"volume":26294454},{"timestamp":1594906200,"date":"2020-07-16","index":11625,"close":33.78,"high":33.81,"low":33.45,"open":33.78,"volume":18421812},{"timestamp":1594992600,"date":"2020-07-17","index":11626,"close":34.39,"high":34.47,"low":33.9,"open":34.02,"volume":23347365},{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":34.63,"high":35.69,"low":34.46,"open":35.57,"volume":36815693},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":34.81,"high":35.18,"low":34.65,"open":35.05,"volume":23588520},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":36.58,"high":36.75,"low":35.6,"open":36.27,"volume":90705554},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":36.44,"high":37.4,"low":36.22,"open":37.22,"volume":59639536},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":35.73,"high":36.2,"low":35.42,"open":36.08,"volume":33870501},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":35.62,"high":35.82,"low":35.32,"open":35.45,"volume":27640307}],"post":[{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":37.02,"high":37.32,"low":36.11,"open":36.57,"volume":56393954},{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":37.25,"high":37.43,"low":36.48,"open":37.29,"volume":37033660},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":36.76,"high":36.94,"low":36.24,"open":36.32,"volume":32273796},{"timestamp":1596202200,"date":"2020-07-31","index":11636,"close":36.51,"high":36.76,"low":35.92,"open":36.32,"volume":28472124},{"timestamp":1596461400,"date":"2020-08-03","index":11637,"close":36.39,"high":36.68,"low":36.26,"open":36.63,"volume":31036400},{"timestamp":1596547800,"date":"2020-08-04","index":11638,"close":36.42,"high":36.7,"low":36.14,"open":36.35,"volume":29448549},{"timestamp":1596634200,"date":"2020-08-05","index":11639,"close":36.48,"high":36.56,"low":36.18,"open":36.5,"volume":24292697},{"timestamp":1596720600,"date":"2020-08-06","index":11640,"close":36.31,"high":37.1,"low":36.2,"open":36.78,"volume":20922111},{"timestamp":1596807000,"date":"2020-08-07","index":11641,"close":36.48,"high":36.64,"low":36.2,"open":36.34,"volume":23097251},{"timestamp":1597066200,"date":"2020-08-10","index":11642,"close":36.42,"high":36.68,"low":36.3,"open":36.57,"volume":19964552},{"timestamp":1597152600,"date":"2020-08-11","index":11643,"close":35.85,"high":36.6,"low":35.74,"open":36.58,"volume":21326847}]},{"date":"2020-04-28","estimated":0.73,"reported":0.8,"pre":[{"timestamp":1586784600,"date":"2020-04-13","index":11559,"close":33.34,"high":34.14,"low":32.94,"open":34.12,"volume":18270141},{"timestamp":1586871000,"date":"2020-04-14","index":11560,"close":34.57,"high":34.75,"low":33.53,"open":34.09,"volume":21845309},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":34.13,"high":34.37,"low":33.76,"open":34.21,"volume":21312196},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":34.04,"high":34.4,"low":33.76,"open":34.27,"volume":20657451},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":35.02,"high":35.1,"low":34.26,"open":34.63,"volume":24404843},{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":34.23,"high":35.02,"low":34.23,"open":34.52,"volume":22530620},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":33.8,"high":34.09,"low":33.56,"open":33.95,"volume":23975233},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":34.39,"high":35.1,"low":34.27,"open":35.07,"volume":20182624},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":34.81,"high":35.48,"low":34.42,"open":34.42,"volume":20185365},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":35.46,"high":35.51,"low":34.9,"open":34.95,"volume":17353794},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":36.37,"high":36.57,"low":35.65,"open":35.66,"volume":23394057}],"post":[{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":35.97,"high":37.21,"low":35.46,"open":37.05,"volume":35666728},{"timestamp":1588167000,"date":"2020-04-29","index":11571,"close":36.17,"high":36.57,"low":35.78,"open":36.49,"volume":26518535},{"timestamp":1588253400,"date":"2020-04-30","index":11572,"close":36.39,"high":36.54,"low":35.45,"open":36.05,"volume":29450973},{"timestamp":1588339800,"date":"2020-05-01","index":11573,"close":35.71,"high":36,"low":35.47,"open":35.91,"volume":22679867},{"timestamp":1588599000,"date":"2020-05-04","index":11574,"close":35.69,"high":35.98,"low":35.49,"open":35.67,"volume":19893512},{"timestamp":1588685400,"date":"2020-05-05","index":11575,"close":36.54,"high":36.87,"low":36.31,"open":36.82,"volume":24123952},{"timestamp":1588771800,"date":"2020-05-06","index":11576,"close":36.54,"high":37.01,"low":36.54,"open":36.97,"volume":24047432},{"timestamp":1588858200,"date":"2020-05-07","index":11577,"close":35.07,"high":36.52,"low":35,"open":36.44,"volume":33546080},{"timestamp":1588944600,"date":"2020-05-08","index":11578,"close":35.31,"high":35.46,"low":35.14,"open":35.34,"volume":19893618},{"timestamp":1589203800,"date":"2020-05-11","index":11579,"close":36.15,"high":36.25,"low":35.26,"open":35.34,"volume":25620421},{"timestamp":1589290200,"date":"2020-05-12","index":11580,"close":35.45,"high":36.28,"low":35.43,"open":36.17,"volume":19335314}]},{"date":"2020-01-28","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1578666600,"date":"2020-01-10","index":11496,"close":37.47,"high":37.6,"low":36.97,"open":36.98,"volume":21557357},{"timestamp":1578925800,"date":"2020-01-13","index":11497,"close":37.39,"high":37.73,"low":37.2,"open":37.59,"volume":15392405},{"timestamp":1579012200,"date":"2020-01-14","index":11498,"close":38.02,"high":38.03,"low":37.29,"open":37.41,"volume":20919160},{"timestamp":1579098600,"date":"2020-01-15","index":11499,"close":38.59,"high":38.78,"low":38.11,"open":38.13,"volume":23925800},{"timestamp":1579185000,"date":"2020-01-16","index":11500,"close":38.53,"high":38.71,"low":38.25,"open":38.7,"volume":16216422},{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":38.43,"high":38.72,"low":38.35,"open":38.49,"volume":23083970},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":38.27,"high":38.58,"low":38.13,"open":38.31,"volume":23115696},{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":38.13,"high":38.34,"low":37.92,"open":38.25,"volume":18097812},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":38.62,"high":38.74,"low":38.07,"open":38.13,"volume":27148510},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":37.78,"high":38.87,"low":37.61,"open":38.84,"volume":34143698},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":38.1,"high":38.36,"low":37.24,"open":37.39,"volume":31964026}],"post":[{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":36.19,"high":37.47,"low":36.01,"open":37.31,"volume":70202408},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":35.65,"high":36.41,"low":35.63,"open":36.17,"volume":34165726},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":35.17,"high":35.27,"low":34.81,"open":35.2,"volume":32316589},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":35.33,"high":35.53,"low":35.01,"open":35.05,"volume":33894005},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":35.59,"high":36.09,"low":35.39,"open":35.54,"volume":20875735},{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":35.76,"high":36.28,"low":35.7,"open":36.13,"volume":31150865},{"timestamp":1580913000,"date":"2020-02-05","index":11513,"close":36.21,"high":36.59,"low":35.88,"open":35.91,"volume":29443490},{"timestamp":1580999400,"date":"2020-02-06","index":11514,"close":36.3,"high":36.53,"low":36.08,"open":36.47,"volume":21047748},{"timestamp":1581085800,"date":"2020-02-07","index":11515,"close":36.1,"high":36.43,"low":35.99,"open":36.39,"volume":21903596},{"timestamp":1581345000,"date":"2020-02-10","index":11516,"close":35.87,"high":36.26,"low":35.79,"open":36.25,"volume":19998385},{"timestamp":1581431400,"date":"2020-02-11","index":11517,"close":36.14,"high":36.18,"low":35.83,"open":35.95,"volume":16027335}]},{"date":"2019-10-29","estimated":0.62,"reported":0.75,"pre":[{"timestamp":1571059800,"date":"2019-10-14","index":11435,"close":34.44,"high":34.49,"low":34.14,"open":34.31,"volume":8700981},{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":34.63,"high":34.86,"low":34.54,"open":34.58,"volume":15178232},{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":34.48,"high":34.87,"low":34.46,"open":34.75,"volume":14435795},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":34.59,"high":34.92,"low":34.51,"open":34.62,"volume":15312090},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":34.59,"high":34.82,"low":34.49,"open":34.56,"volume":14219198},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":34.59,"high":34.8,"low":34.5,"open":34.77,"volume":13237081},{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":34.56,"high":34.82,"low":34.39,"open":34.54,"volume":14549416},{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":34.89,"high":34.9,"low":34.36,"open":34.45,"volume":14000598},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":34.53,"high":34.95,"low":34.4,"open":34.87,"volume":19998385},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":34.89,"high":34.99,"low":34.45,"open":34.54,"volume":17497665},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":35.37,"high":35.56,"low":34.93,"open":34.97,"volume":25800339}],"post":[{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":36.25,"high":36.77,"low":35.98,"open":36.05,"volume":32212032},{"timestamp":1572442200,"date":"2019-10-30","index":11447,"close":36.51,"high":36.83,"low":36.34,"open":36.44,"volume":22019430},{"timestamp":1572528600,"date":"2019-10-31","index":11448,"close":36.4,"high":36.6,"low":36.22,"open":36.42,"volume":24539860},{"timestamp":1572615000,"date":"2019-11-01","index":11449,"close":36.42,"high":36.94,"low":36.42,"open":36.71,"volume":19263220},{"timestamp":1572877800,"date":"2019-11-04","index":11450,"close":36.08,"high":36.76,"low":36.08,"open":36.73,"volume":17709730},{"timestamp":1572964200,"date":"2019-11-05","index":11451,"close":35.56,"high":36.15,"low":35.55,"open":36.08,"volume":21688474},{"timestamp":1573050600,"date":"2019-11-06","index":11452,"close":35.68,"high":35.8,"low":35.44,"open":35.68,"volume":18757722},{"timestamp":1573137000,"date":"2019-11-07","index":11453,"close":35.02,"high":35.65,"low":34.99,"open":35.48,"volume":22727297},{"timestamp":1573223400,"date":"2019-11-08","index":11454,"close":35.15,"high":35.26,"low":34.94,"open":34.99,"volume":26626886},{"timestamp":1573482600,"date":"2019-11-11","index":11455,"close":35.04,"high":35.11,"low":34.87,"open":35.02,"volume":12542916},{"timestamp":1573569000,"date":"2019-11-12","index":11456,"close":35.08,"high":35.19,"low":34.82,"open":34.94,"volume":13338370}]},{"date":"2019-07-29","estimated":0.75,"reported":0.8,"pre":[{"timestamp":1562938200,"date":"2019-07-12","index":11370,"close":40.23,"high":40.79,"low":39.86,"open":40.71,"volume":33580967},{"timestamp":1563197400,"date":"2019-07-15","index":11371,"close":40.56,"high":40.58,"low":40.08,"open":40.1,"volume":20363912},{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":40.65,"high":40.77,"low":40.3,"open":40.6,"volume":19553386},{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":40.55,"high":40.98,"low":40.54,"open":40.88,"volume":16341532},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":40.85,"high":40.85,"low":40.37,"open":40.66,"volume":13728877},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":40.58,"high":41,"low":40.58,"open":40.98,"volume":23552579},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":40.63,"high":40.82,"low":40.37,"open":40.64,"volume":12552086},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":40.88,"high":41.02,"low":40.56,"open":40.65,"volume":19586904},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":40.69,"high":40.8,"low":40.2,"open":40.8,"volume":18117838},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":40.48,"high":40.8,"low":40.35,"open":40.64,"volume":17514634},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":40.88,"high":40.96,"low":40.26,"open":40.47,"volume":21062187}],"post":[{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":39.33,"high":40.8,"low":39.22,"open":40.01,"volume":64559186},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":36.8,"high":38.18,"low":36.62,"open":37.79,"volume":95739668},{"timestamp":1564579800,"date":"2019-07-31","index":11383,"close":36.85,"high":37.64,"low":36.54,"open":36.62,"volume":56309423},{"timestamp":1564666200,"date":"2019-08-01","index":11384,"close":36.29,"high":36.64,"low":35.75,"open":36.35,"volume":51624920},{"timestamp":1564752600,"date":"2019-08-02","index":11385,"close":36.05,"high":36.57,"low":35.82,"open":36.29,"volume":29153640},{"timestamp":1565011800,"date":"2019-08-05","index":11386,"close":35.07,"high":35.89,"low":34.54,"open":35.83,"volume":46030183},{"timestamp":1565098200,"date":"2019-08-06","index":11387,"close":35.06,"high":35.4,"low":34.6,"open":35.28,"volume":31985843},{"timestamp":1565184600,"date":"2019-08-07","index":11388,"close":34.71,"high":34.9,"low":34.02,"open":34.77,"volume":32017253},{"timestamp":1565271000,"date":"2019-08-08","index":11389,"close":34.98,"high":35.06,"low":34.72,"open":34.82,"volume":23356429},{"timestamp":1565357400,"date":"2019-08-09","index":11390,"close":34.49,"high":34.94,"low":34.26,"open":34.89,"volume":25391703},{"timestamp":1565616600,"date":"2019-08-12","index":11391,"close":33.58,"high":34.46,"low":33,"open":34.45,"volume":44212665}]}]
diff --git a/data/SFIX_full.json b/data/SFIX_full.json
index f4a6b0fc1..ffa03a874 100644
--- a/data/SFIX_full.json
+++ b/data/SFIX_full.json
@@ -1 +1 @@
-[{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-16","estimated":-0.2,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215669,"date":"2024-06-12","index":1650,"close":3.83,"high":4,"low":3.79,"open":3.91,"volume":1371064},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}]
+[{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-16","estimated":-0.2,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222400,"date":"2024-06-12","index":1650,"close":3.74,"high":4,"low":3.71,"open":3.91,"volume":2239794},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]},{"date":"2019-06-05","estimated":-0.03,"reported":0.07,"pre":[{"timestamp":1558445400,"date":"2019-05-21","index":376,"close":24.57,"high":24.63,"low":23.06,"open":23.42,"volume":1434300},{"timestamp":1558531800,"date":"2019-05-22","index":377,"close":24.08,"high":25.3,"low":24.03,"open":24.41,"volume":1571500},{"timestamp":1558618200,"date":"2019-05-23","index":378,"close":24.62,"high":24.78,"low":23.65,"open":23.91,"volume":1309500},{"timestamp":1558704600,"date":"2019-05-24","index":379,"close":23.94,"high":25.29,"low":23.73,"open":24.97,"volume":1803900},{"timestamp":1559050200,"date":"2019-05-28","index":380,"close":24.38,"high":25,"low":23.84,"open":24.01,"volume":1802000},{"timestamp":1559136600,"date":"2019-05-29","index":381,"close":24.1,"high":24.38,"low":23.66,"open":24.05,"volume":1293500},{"timestamp":1559223000,"date":"2019-05-30","index":382,"close":23.51,"high":24.35,"low":23.35,"open":24.08,"volume":1005100},{"timestamp":1559309400,"date":"2019-05-31","index":383,"close":23.16,"high":23.34,"low":22.5,"open":23.2,"volume":1643900},{"timestamp":1559568600,"date":"2019-06-03","index":384,"close":22.56,"high":23.67,"low":22.41,"open":23.02,"volume":1660500},{"timestamp":1559655000,"date":"2019-06-04","index":385,"close":24.12,"high":24.16,"low":22.99,"open":22.99,"volume":1526100},{"timestamp":1559741400,"date":"2019-06-05","index":386,"close":23.57,"high":24.72,"low":22.88,"open":24.3,"volume":6577500}],"post":[{"timestamp":1559827800,"date":"2019-06-06","index":387,"close":27.04,"high":29.92,"low":26.5,"open":29.23,"volume":21763100},{"timestamp":1559914200,"date":"2019-06-07","index":388,"close":27.97,"high":28.83,"low":26.03,"open":26.75,"volume":6395800},{"timestamp":1560173400,"date":"2019-06-10","index":389,"close":28.11,"high":29.11,"low":28.02,"open":28.4,"volume":3564900},{"timestamp":1560259800,"date":"2019-06-11","index":390,"close":29.58,"high":30.54,"low":28.4,"open":28.48,"volume":5475000},{"timestamp":1560346200,"date":"2019-06-12","index":391,"close":29.26,"high":29.28,"low":27.54,"open":29.1,"volume":4964500},{"timestamp":1560432600,"date":"2019-06-13","index":392,"close":28.95,"high":29.48,"low":28.05,"open":29.35,"volume":3240800},{"timestamp":1560519000,"date":"2019-06-14","index":393,"close":29.93,"high":29.93,"low":28.77,"open":28.9,"volume":2935900},{"timestamp":1560778200,"date":"2019-06-17","index":394,"close":30.12,"high":30.6,"low":29.62,"open":29.89,"volume":2778100},{"timestamp":1560864600,"date":"2019-06-18","index":395,"close":31,"high":31.04,"low":30.24,"open":30.32,"volume":2728200},{"timestamp":1560951000,"date":"2019-06-19","index":396,"close":31.42,"high":31.55,"low":30.35,"open":31,"volume":2246200},{"timestamp":1561037400,"date":"2019-06-20","index":397,"close":31.38,"high":32,"low":30.47,"open":31.71,"volume":3001300}]},{"date":"2019-03-11","estimated":0.05,"reported":0.12,"pre":[{"timestamp":1551105000,"date":"2019-02-25","index":316,"close":27.27,"high":27.41,"low":26.71,"open":27.07,"volume":1059000},{"timestamp":1551191400,"date":"2019-02-26","index":317,"close":26.99,"high":27.33,"low":26.27,"open":27.28,"volume":1053600},{"timestamp":1551277800,"date":"2019-02-27","index":318,"close":27.53,"high":27.71,"low":26.65,"open":26.85,"volume":1222000},{"timestamp":1551364200,"date":"2019-02-28","index":319,"close":27.82,"high":28.1,"low":27.42,"open":27.53,"volume":1028600},{"timestamp":1551450600,"date":"2019-03-01","index":320,"close":29,"high":29.44,"low":28.05,"open":28.08,"volume":2413100},{"timestamp":1551709800,"date":"2019-03-04","index":321,"close":27.32,"high":29.74,"low":26.35,"open":29.35,"volume":2418900},{"timestamp":1551796200,"date":"2019-03-05","index":322,"close":28.28,"high":28.62,"low":27.34,"open":27.45,"volume":1048400},{"timestamp":1551882600,"date":"2019-03-06","index":323,"close":28.36,"high":28.46,"low":27.7,"open":28.34,"volume":721000},{"timestamp":1551969000,"date":"2019-03-07","index":324,"close":26.55,"high":28.37,"low":26.5,"open":28.37,"volume":1830300},{"timestamp":1552055400,"date":"2019-03-08","index":325,"close":25.7,"high":26.03,"low":24.35,"open":25.75,"volume":4008600},{"timestamp":1552311000,"date":"2019-03-11","index":326,"close":26.98,"high":27.3,"low":24.82,"open":25.88,"volume":8479900}],"post":[{"timestamp":1552397400,"date":"2019-03-12","index":327,"close":33.78,"high":37.72,"low":33.17,"open":34.11,"volume":31277000},{"timestamp":1552483800,"date":"2019-03-13","index":328,"close":31.49,"high":33.5,"low":31.31,"open":33.41,"volume":8101200},{"timestamp":1552570200,"date":"2019-03-14","index":329,"close":31.63,"high":32.05,"low":30.76,"open":31.22,"volume":3755100},{"timestamp":1552656600,"date":"2019-03-15","index":330,"close":32,"high":32.1,"low":31.34,"open":31.63,"volume":2599200},{"timestamp":1552915800,"date":"2019-03-18","index":331,"close":31.04,"high":32.49,"low":30.11,"open":31.84,"volume":3302300},{"timestamp":1553002200,"date":"2019-03-19","index":332,"close":30.31,"high":31.46,"low":30.11,"open":31.13,"volume":1919400},{"timestamp":1553088600,"date":"2019-03-20","index":333,"close":29.3,"high":30.38,"low":28.83,"open":30.02,"volume":2301500},{"timestamp":1553175000,"date":"2019-03-21","index":334,"close":28.91,"high":29.75,"low":28.7,"open":29,"volume":1817800},{"timestamp":1553261400,"date":"2019-03-22","index":335,"close":27.46,"high":28.74,"low":27.33,"open":28.74,"volume":2156500},{"timestamp":1553520600,"date":"2019-03-25","index":336,"close":27.89,"high":28.49,"low":27.14,"open":27.33,"volume":1661600},{"timestamp":1553607000,"date":"2019-03-26","index":337,"close":27.58,"high":28.67,"low":27.48,"open":28.25,"volume":2126400}]},{"date":"2018-12-10","estimated":0.03,"reported":0.1,"pre":[{"timestamp":1542983400,"date":"2018-11-23","index":255,"close":25.33,"high":25.84,"low":25.2,"open":25.27,"volume":334000},{"timestamp":1543242600,"date":"2018-11-26","index":256,"close":25.39,"high":26.3,"low":25.14,"open":25.75,"volume":738000},{"timestamp":1543329000,"date":"2018-11-27","index":257,"close":25.51,"high":25.66,"low":24.67,"open":25.07,"volume":537500},{"timestamp":1543415400,"date":"2018-11-28","index":258,"close":26.37,"high":26.52,"low":25.13,"open":25.83,"volume":991500},{"timestamp":1543501800,"date":"2018-11-29","index":259,"close":26.65,"high":26.98,"low":26.08,"open":26.12,"volume":659100},{"timestamp":1543588200,"date":"2018-11-30","index":260,"close":27.33,"high":27.33,"low":26.75,"open":26.75,"volume":857300},{"timestamp":1543847400,"date":"2018-12-03","index":261,"close":27.36,"high":28.3,"low":26.22,"open":28.01,"volume":1482200},{"timestamp":1543933800,"date":"2018-12-04","index":262,"close":26.69,"high":27.94,"low":25.96,"open":27.13,"volume":1300300},{"timestamp":1544106600,"date":"2018-12-06","index":263,"close":28.64,"high":28.73,"low":25.23,"open":25.23,"volume":2355900},{"timestamp":1544193000,"date":"2018-12-07","index":264,"close":26.36,"high":28.9,"low":25.7,"open":28.64,"volume":2745300},{"timestamp":1544452200,"date":"2018-12-10","index":265,"close":25.97,"high":28.14,"low":25.75,"open":26.46,"volume":6298400}],"post":[{"timestamp":1544538600,"date":"2018-12-11","index":266,"close":20.54,"high":20.94,"low":18.4,"open":20.93,"volume":25985800},{"timestamp":1544625000,"date":"2018-12-12","index":267,"close":22.32,"high":22.99,"low":20.15,"open":20.26,"volume":9531400},{"timestamp":1544711400,"date":"2018-12-13","index":268,"close":20.47,"high":22.53,"low":20.46,"open":22.26,"volume":3532400},{"timestamp":1544797800,"date":"2018-12-14","index":269,"close":20.35,"high":20.61,"low":19.78,"open":20.34,"volume":2590300},{"timestamp":1545057000,"date":"2018-12-17","index":270,"close":18.22,"high":20,"low":18.16,"open":20,"volume":3574600},{"timestamp":1545143400,"date":"2018-12-18","index":271,"close":19.64,"high":19.79,"low":18.53,"open":18.53,"volume":2792000},{"timestamp":1545229800,"date":"2018-12-19","index":272,"close":18.51,"high":20,"low":18.34,"open":19.76,"volume":2641100},{"timestamp":1545316200,"date":"2018-12-20","index":273,"close":18.35,"high":19.11,"low":17.58,"open":18.48,"volume":2139500},{"timestamp":1545402600,"date":"2018-12-21","index":274,"close":16.87,"high":18.85,"low":16.45,"open":18.43,"volume":2987100},{"timestamp":1545661800,"date":"2018-12-24","index":275,"close":16.72,"high":17.22,"low":16.05,"open":16.25,"volume":1542500},{"timestamp":1545834600,"date":"2018-12-26","index":276,"close":17.88,"high":17.93,"low":16.1,"open":16.8,"volume":2077300}]},{"date":"2018-10-01","estimated":0.04,"reported":0.18,"pre":[{"timestamp":1537191000,"date":"2018-09-17","index":207,"close":51.19,"high":51.77,"low":47.67,"open":49.48,"volume":3028100},{"timestamp":1537277400,"date":"2018-09-18","index":208,"close":50.5,"high":52.44,"low":49.53,"open":51.52,"volume":2702700},{"timestamp":1537363800,"date":"2018-09-19","index":209,"close":47.11,"high":50.5,"low":43.8,"open":50.1,"volume":5619900},{"timestamp":1537450200,"date":"2018-09-20","index":210,"close":41.66,"high":44.6,"low":40.25,"open":44.4,"volume":9510400},{"timestamp":1537536600,"date":"2018-09-21","index":211,"close":40.44,"high":43.36,"low":40.14,"open":42.16,"volume":4338400},{"timestamp":1537795800,"date":"2018-09-24","index":212,"close":41.33,"high":42.28,"low":38.68,"open":39.75,"volume":3148500},{"timestamp":1537882200,"date":"2018-09-25","index":213,"close":42.15,"high":42.23,"low":40.59,"open":41.83,"volume":1846600},{"timestamp":1537968600,"date":"2018-09-26","index":214,"close":42.09,"high":42.8,"low":41.3,"open":42.3,"volume":1266400},{"timestamp":1538055000,"date":"2018-09-27","index":215,"close":42.21,"high":42.94,"low":41.75,"open":42.11,"volume":1432200},{"timestamp":1538141400,"date":"2018-09-28","index":216,"close":43.77,"high":44.18,"low":41.86,"open":42.17,"volume":2399200},{"timestamp":1538400600,"date":"2018-10-01","index":217,"close":44.63,"high":46.67,"low":43.84,"open":45,"volume":9357400}],"post":[{"timestamp":1538487000,"date":"2018-10-02","index":218,"close":28.94,"high":35,"low":28.55,"open":34.78,"volume":39929900},{"timestamp":1538573400,"date":"2018-10-03","index":219,"close":27.91,"high":29.75,"low":27.16,"open":29.48,"volume":15138200},{"timestamp":1538659800,"date":"2018-10-04","index":220,"close":28.68,"high":28.99,"low":27.42,"open":27.65,"volume":7851000},{"timestamp":1538746200,"date":"2018-10-05","index":221,"close":26.3,"high":28.79,"low":25.8,"open":28.5,"volume":9982900},{"timestamp":1539005400,"date":"2018-10-08","index":222,"close":25.9,"high":26.82,"low":25.68,"open":26.13,"volume":5222300},{"timestamp":1539091800,"date":"2018-10-09","index":223,"close":25.19,"high":26.58,"low":25.13,"open":25.8,"volume":4329800},{"timestamp":1539178200,"date":"2018-10-10","index":224,"close":23.71,"high":25.55,"low":23.52,"open":25.1,"volume":4370500},{"timestamp":1539264600,"date":"2018-10-11","index":225,"close":24.6,"high":24.75,"low":22.34,"open":23.35,"volume":5879100},{"timestamp":1539351000,"date":"2018-10-12","index":226,"close":26.08,"high":26.19,"low":24.88,"open":25.45,"volume":3515500},{"timestamp":1539610200,"date":"2018-10-15","index":227,"close":25.86,"high":26.2,"low":24.91,"open":25.71,"volume":1858700},{"timestamp":1539696600,"date":"2018-10-16","index":228,"close":26.74,"high":26.89,"low":25.71,"open":25.8,"volume":1749300}]},{"date":"2018-06-07","estimated":0.03,"reported":0.09,"pre":[{"timestamp":1527082200,"date":"2018-05-23","index":127,"close":20.17,"high":20.45,"low":19.99,"open":20.32,"volume":731200},{"timestamp":1527168600,"date":"2018-05-24","index":128,"close":20.01,"high":20.25,"low":19.94,"open":20.12,"volume":477700},{"timestamp":1527255000,"date":"2018-05-25","index":129,"close":20.01,"high":20.08,"low":19,"open":20,"volume":830000},{"timestamp":1527600600,"date":"2018-05-29","index":130,"close":19.98,"high":20.47,"low":19.65,"open":20,"volume":481500},{"timestamp":1527687000,"date":"2018-05-30","index":131,"close":19.28,"high":19.94,"low":19.01,"open":19.6,"volume":1310200},{"timestamp":1527773400,"date":"2018-05-31","index":132,"close":18.98,"high":19.37,"low":18.6,"open":19.28,"volume":881100},{"timestamp":1527859800,"date":"2018-06-01","index":133,"close":18.98,"high":19.43,"low":18.64,"open":18.89,"volume":754000},{"timestamp":1528119000,"date":"2018-06-04","index":134,"close":18.35,"high":19.2,"low":18.02,"open":19.2,"volume":1709100},{"timestamp":1528205400,"date":"2018-06-05","index":135,"close":19.26,"high":19.32,"low":18.16,"open":18.22,"volume":898200},{"timestamp":1528291800,"date":"2018-06-06","index":136,"close":20.63,"high":20.79,"low":19.06,"open":19.36,"volume":1303700},{"timestamp":1528378200,"date":"2018-06-07","index":137,"close":19.67,"high":20.8,"low":19.56,"open":20.8,"volume":2186100}],"post":[{"timestamp":1528464600,"date":"2018-06-08","index":138,"close":24.88,"high":25.38,"low":20.16,"open":21.38,"volume":12628800},{"timestamp":1528723800,"date":"2018-06-11","index":139,"close":23.85,"high":25.75,"low":23.71,"open":24.74,"volume":4707600},{"timestamp":1528810200,"date":"2018-06-12","index":140,"close":24.08,"high":25,"low":23.61,"open":24,"volume":3461100},{"timestamp":1528896600,"date":"2018-06-13","index":141,"close":25.46,"high":25.54,"low":24.25,"open":24.27,"volume":3085900},{"timestamp":1528983000,"date":"2018-06-14","index":142,"close":27.12,"high":27.95,"low":25.52,"open":25.69,"volume":4207000},{"timestamp":1529069400,"date":"2018-06-15","index":143,"close":25.85,"high":26.89,"low":25.24,"open":26.19,"volume":2496100},{"timestamp":1529328600,"date":"2018-06-18","index":144,"close":27.5,"high":28.18,"low":24.8,"open":25.65,"volume":3776100},{"timestamp":1529415000,"date":"2018-06-19","index":145,"close":26.27,"high":26.66,"low":25.16,"open":26.5,"volume":3028700},{"timestamp":1529501400,"date":"2018-06-20","index":146,"close":27.08,"high":29.93,"low":25.02,"open":26.16,"volume":8409700},{"timestamp":1529587800,"date":"2018-06-21","index":147,"close":28.87,"high":29.62,"low":27.36,"open":27.46,"volume":4285000},{"timestamp":1529674200,"date":"2018-06-22","index":148,"close":30.15,"high":30.82,"low":28.25,"open":29.54,"volume":5307400}]},{"date":"2018-03-12","estimated":0.06,"reported":0.02,"pre":[{"timestamp":1519655400,"date":"2018-02-26","index":66,"close":19.65,"high":20.37,"low":19.5,"open":19.6,"volume":163200},{"timestamp":1519741800,"date":"2018-02-27","index":67,"close":20,"high":20.05,"low":19.51,"open":19.59,"volume":138300},{"timestamp":1519828200,"date":"2018-02-28","index":68,"close":20.7,"high":20.8,"low":19.91,"open":20,"volume":290000},{"timestamp":1519914600,"date":"2018-03-01","index":69,"close":20.25,"high":21.2,"low":19.8,"open":20.54,"volume":372600},{"timestamp":1520001000,"date":"2018-03-02","index":70,"close":21.76,"high":21.89,"low":20,"open":20,"volume":624300},{"timestamp":1520260200,"date":"2018-03-05","index":71,"close":24.7,"high":25.22,"low":21.54,"open":22,"volume":1510200},{"timestamp":1520346600,"date":"2018-03-06","index":72,"close":25.56,"high":26,"low":24.5,"open":24.5,"volume":656800},{"timestamp":1520433000,"date":"2018-03-07","index":73,"close":23.2,"high":25.75,"low":22.53,"open":25.13,"volume":658300},{"timestamp":1520519400,"date":"2018-03-08","index":74,"close":23.03,"high":24.05,"low":22.63,"open":23.2,"volume":391000},{"timestamp":1520605800,"date":"2018-03-09","index":75,"close":22.57,"high":23.33,"low":21.78,"open":23.24,"volume":424200},{"timestamp":1520861400,"date":"2018-03-12","index":76,"close":24.12,"high":24.91,"low":22.61,"open":22.86,"volume":1420500}],"post":[{"timestamp":1520947800,"date":"2018-03-13","index":77,"close":23.25,"high":24.8,"low":22.52,"open":22.75,"volume":1498900},{"timestamp":1521034200,"date":"2018-03-14","index":78,"close":21.75,"high":23.22,"low":21.5,"open":22.15,"volume":1827600},{"timestamp":1521120600,"date":"2018-03-15","index":79,"close":20.89,"high":22.26,"low":20.63,"open":21.75,"volume":928700},{"timestamp":1521207000,"date":"2018-03-16","index":80,"close":20.4,"high":20.89,"low":19.85,"open":20.5,"volume":1209600},{"timestamp":1521466200,"date":"2018-03-19","index":81,"close":19.93,"high":20.49,"low":18.76,"open":20.49,"volume":945200},{"timestamp":1521552600,"date":"2018-03-20","index":82,"close":20.26,"high":20.38,"low":19.54,"open":19.89,"volume":676700},{"timestamp":1521639000,"date":"2018-03-21","index":83,"close":20.36,"high":20.65,"low":19.79,"open":20.15,"volume":722100},{"timestamp":1521725400,"date":"2018-03-22","index":84,"close":20.8,"high":20.91,"low":20.15,"open":20.19,"volume":805800},{"timestamp":1521811800,"date":"2018-03-23","index":85,"close":22.22,"high":22.45,"low":20.54,"open":20.74,"volume":1748600},{"timestamp":1522071000,"date":"2018-03-26","index":86,"close":21.28,"high":22.35,"low":21.05,"open":22.22,"volume":769900},{"timestamp":1522157400,"date":"2018-03-27","index":87,"close":20.99,"high":21.49,"low":20.61,"open":21.34,"volume":432400}]},{"date":"2017-12-20","estimated":0.03,"reported":0.04,"pre":[{"timestamp":1512570600,"date":"2017-12-06","index":12,"close":24.04,"high":24.05,"low":22.07,"open":22.89,"volume":677900},{"timestamp":1512657000,"date":"2017-12-07","index":13,"close":24.34,"high":25.38,"low":22.95,"open":23.78,"volume":902100},{"timestamp":1512743400,"date":"2017-12-08","index":14,"close":23.6,"high":24.74,"low":23.3,"open":24.24,"volume":442100},{"timestamp":1513002600,"date":"2017-12-11","index":15,"close":23.98,"high":24.39,"low":23.12,"open":23.35,"volume":601200},{"timestamp":1513089000,"date":"2017-12-12","index":16,"close":23.54,"high":24.73,"low":23.5,"open":23.69,"volume":615000},{"timestamp":1513175400,"date":"2017-12-13","index":17,"close":23.92,"high":24.23,"low":23.52,"open":23.52,"volume":425800},{"timestamp":1513261800,"date":"2017-12-14","index":18,"close":23.93,"high":24.19,"low":23.53,"open":23.88,"volume":335300},{"timestamp":1513348200,"date":"2017-12-15","index":19,"close":23.34,"high":24,"low":23.03,"open":23.98,"volume":482500},{"timestamp":1513607400,"date":"2017-12-18","index":20,"close":23.85,"high":25.3,"low":23.17,"open":23.2,"volume":712000},{"timestamp":1513693800,"date":"2017-12-19","index":21,"close":24.76,"high":25.98,"low":22.51,"open":24,"volume":1726500},{"timestamp":1513780200,"date":"2017-12-20","index":22,"close":22.34,"high":23.25,"low":20.5,"open":21.5,"volume":3098600}],"post":[{"timestamp":1513866600,"date":"2017-12-21","index":23,"close":23.19,"high":23.9,"low":22.59,"open":22.6,"volume":1185200},{"timestamp":1513953000,"date":"2017-12-22","index":24,"close":24.62,"high":24.7,"low":23.21,"open":23.4,"volume":1038000},{"timestamp":1514298600,"date":"2017-12-26","index":25,"close":29.14,"high":30,"low":24.05,"open":24.29,"volume":2630800},{"timestamp":1514385000,"date":"2017-12-27","index":26,"close":28.7,"high":30.07,"low":28.05,"open":28.9,"volume":1295800},{"timestamp":1514471400,"date":"2017-12-28","index":27,"close":26.93,"high":29.7,"low":26.24,"open":28.75,"volume":1346700},{"timestamp":1514557800,"date":"2017-12-29","index":28,"close":25.83,"high":27.35,"low":25.26,"open":26.8,"volume":563800},{"timestamp":1514903400,"date":"2018-01-02","index":29,"close":24.77,"high":25.95,"low":23.75,"open":25.85,"volume":1203800},{"timestamp":1514989800,"date":"2018-01-03","index":30,"close":24.63,"high":24.93,"low":23.64,"open":24.68,"volume":551400},{"timestamp":1515076200,"date":"2018-01-04","index":31,"close":25.36,"high":26.15,"low":24,"open":24.45,"volume":730700},{"timestamp":1515162600,"date":"2018-01-05","index":32,"close":25.77,"high":25.95,"low":24.82,"open":25.48,"volume":305900},{"timestamp":1515421800,"date":"2018-01-08","index":33,"close":26.47,"high":26.88,"low":25.77,"open":25.79,"volume":374200}]},{"date":"2017-11-17","estimated":null,"reported":null,"pre":[],"post":[]}]
diff --git a/data/SFIX_partial.json b/data/SFIX_partial.json
index 9df376a70..5412b7bb9 100644
--- a/data/SFIX_partial.json
+++ b/data/SFIX_partial.json
@@ -1 +1 @@
-[{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-16","estimated":-0.2,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215669,"date":"2024-06-12","index":1650,"close":3.83,"high":4,"low":3.79,"open":3.91,"volume":1371064},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]}]
+[{"date":"2025-06-02","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-12-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-16","estimated":-0.2,"reported":null,"pre":[],"post":[]},{"date":"2024-06-04","estimated":-0.25,"reported":-0.18,"pre":[{"timestamp":1716211800,"date":"2024-05-20","index":1634,"close":2.32,"high":2.4,"low":2.27,"open":2.36,"volume":743200},{"timestamp":1716298200,"date":"2024-05-21","index":1635,"close":2.3,"high":2.33,"low":2.27,"open":2.31,"volume":726800},{"timestamp":1716384600,"date":"2024-05-22","index":1636,"close":2.23,"high":2.33,"low":2.21,"open":2.29,"volume":857400},{"timestamp":1716471000,"date":"2024-05-23","index":1637,"close":2.24,"high":2.28,"low":2.18,"open":2.26,"volume":985400},{"timestamp":1716557400,"date":"2024-05-24","index":1638,"close":2.33,"high":2.37,"low":2.18,"open":2.27,"volume":1421400},{"timestamp":1716903000,"date":"2024-05-28","index":1639,"close":2.3,"high":2.38,"low":2.25,"open":2.34,"volume":686500},{"timestamp":1716989400,"date":"2024-05-29","index":1640,"close":2.2,"high":2.32,"low":2.2,"open":2.26,"volume":687300},{"timestamp":1717075800,"date":"2024-05-30","index":1641,"close":2.27,"high":2.34,"low":2.23,"open":2.24,"volume":773200},{"timestamp":1717162200,"date":"2024-05-31","index":1642,"close":2.47,"high":2.55,"low":2.31,"open":2.31,"volume":3520700},{"timestamp":1717421400,"date":"2024-06-03","index":1643,"close":2.58,"high":2.65,"low":2.49,"open":2.49,"volume":2021200},{"timestamp":1717507800,"date":"2024-06-04","index":1644,"close":2.67,"high":2.78,"low":2.52,"open":2.54,"volume":4499400}],"post":[{"timestamp":1717594200,"date":"2024-06-05","index":1645,"close":3.45,"high":3.87,"low":3.14,"open":3.14,"volume":21089600},{"timestamp":1717680600,"date":"2024-06-06","index":1646,"close":3.8,"high":3.92,"low":3.33,"open":3.36,"volume":6716500},{"timestamp":1717767000,"date":"2024-06-07","index":1647,"close":3.72,"high":3.92,"low":3.63,"open":3.74,"volume":3328800},{"timestamp":1718026200,"date":"2024-06-10","index":1648,"close":3.82,"high":3.87,"low":3.66,"open":3.67,"volume":2193700},{"timestamp":1718112600,"date":"2024-06-11","index":1649,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222400,"date":"2024-06-12","index":1650,"close":3.74,"high":4,"low":3.71,"open":3.91,"volume":2239794},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":null,"open":null,"close":null,"high":null,"low":null},{"timestamp":null,"date":"","index":null,"volume":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":"2024-03-04","estimated":-0.2,"reported":-0.29,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":1570,"close":3.82,"high":3.92,"low":3.76,"open":3.92,"volume":810300},{"timestamp":1708439400,"date":"2024-02-20","index":1571,"close":3.45,"high":3.7,"low":3.42,"open":3.7,"volume":1142300},{"timestamp":1708525800,"date":"2024-02-21","index":1572,"close":3.29,"high":3.45,"low":3.25,"open":3.4,"volume":987400},{"timestamp":1708612200,"date":"2024-02-22","index":1573,"close":3.21,"high":3.32,"low":3.16,"open":3.29,"volume":1307400},{"timestamp":1708698600,"date":"2024-02-23","index":1574,"close":3.24,"high":3.28,"low":3.15,"open":3.22,"volume":1430600},{"timestamp":1708957800,"date":"2024-02-26","index":1575,"close":3.26,"high":3.34,"low":3.2,"open":3.22,"volume":1253300},{"timestamp":1709044200,"date":"2024-02-27","index":1576,"close":3.36,"high":3.37,"low":3.23,"open":3.28,"volume":1435300},{"timestamp":1709130600,"date":"2024-02-28","index":1577,"close":3.23,"high":3.35,"low":3.21,"open":3.33,"volume":869100},{"timestamp":1709217000,"date":"2024-02-29","index":1578,"close":3.23,"high":3.36,"low":3.19,"open":3.3,"volume":1076600},{"timestamp":1709303400,"date":"2024-03-01","index":1579,"close":3.21,"high":3.34,"low":3.19,"open":3.25,"volume":1312900},{"timestamp":1709562600,"date":"2024-03-04","index":1580,"close":3.28,"high":3.38,"low":3.23,"open":3.26,"volume":3047000}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":1581,"close":2.59,"high":2.95,"low":2.55,"open":2.71,"volume":7737700},{"timestamp":1709735400,"date":"2024-03-06","index":1582,"close":2.42,"high":2.64,"low":2.41,"open":2.64,"volume":3443900},{"timestamp":1709821800,"date":"2024-03-07","index":1583,"close":2.46,"high":2.52,"low":2.35,"open":2.41,"volume":2860800},{"timestamp":1709908200,"date":"2024-03-08","index":1584,"close":2.51,"high":2.71,"low":2.48,"open":2.49,"volume":2189100},{"timestamp":1710163800,"date":"2024-03-11","index":1585,"close":2.38,"high":2.56,"low":2.36,"open":2.51,"volume":1558800},{"timestamp":1710250200,"date":"2024-03-12","index":1586,"close":2.34,"high":2.45,"low":2.3,"open":2.39,"volume":2852500},{"timestamp":1710336600,"date":"2024-03-13","index":1587,"close":2.32,"high":2.49,"low":2.32,"open":2.35,"volume":1344600},{"timestamp":1710423000,"date":"2024-03-14","index":1588,"close":2.23,"high":2.32,"low":2.21,"open":2.3,"volume":1773600},{"timestamp":1710509400,"date":"2024-03-15","index":1589,"close":2.25,"high":2.29,"low":2.21,"open":2.24,"volume":1796200},{"timestamp":1710768600,"date":"2024-03-18","index":1590,"close":2.27,"high":2.32,"low":2.15,"open":2.25,"volume":2654000},{"timestamp":1710855000,"date":"2024-03-19","index":1591,"close":2.29,"high":2.3,"low":2.16,"open":2.17,"volume":2243500}]},{"date":"2023-12-05","estimated":-0.23,"reported":-0.22,"pre":[{"timestamp":1700490600,"date":"2023-11-20","index":1510,"close":3.54,"high":3.63,"low":3.4,"open":3.44,"volume":1375100},{"timestamp":1700577000,"date":"2023-11-21","index":1511,"close":3.41,"high":3.51,"low":3.3,"open":3.5,"volume":1105400},{"timestamp":1700663400,"date":"2023-11-22","index":1512,"close":3.48,"high":3.56,"low":3.42,"open":3.46,"volume":874100},{"timestamp":1700836200,"date":"2023-11-24","index":1513,"close":3.5,"high":3.58,"low":3.46,"open":3.48,"volume":341400},{"timestamp":1701095400,"date":"2023-11-27","index":1514,"close":3.57,"high":3.69,"low":3.37,"open":3.45,"volume":1230900},{"timestamp":1701181800,"date":"2023-11-28","index":1515,"close":3.64,"high":3.7,"low":3.42,"open":3.51,"volume":922800},{"timestamp":1701268200,"date":"2023-11-29","index":1516,"close":3.78,"high":3.94,"low":3.66,"open":3.67,"volume":1580500},{"timestamp":1701354600,"date":"2023-11-30","index":1517,"close":3.74,"high":3.83,"low":3.69,"open":3.81,"volume":1072500},{"timestamp":1701441000,"date":"2023-12-01","index":1518,"close":3.97,"high":3.99,"low":3.67,"open":3.73,"volume":1342200},{"timestamp":1701700200,"date":"2023-12-04","index":1519,"close":4.15,"high":4.16,"low":3.9,"open":3.94,"volume":1639900},{"timestamp":1701786600,"date":"2023-12-05","index":1520,"close":3.87,"high":4.16,"low":3.85,"open":4.12,"volume":2580600}],"post":[{"timestamp":1701873000,"date":"2023-12-06","index":1521,"close":3.74,"high":4.16,"low":3.5,"open":4.1,"volume":4217200},{"timestamp":1701959400,"date":"2023-12-07","index":1522,"close":3.8,"high":3.89,"low":3.69,"open":3.75,"volume":1988700},{"timestamp":1702045800,"date":"2023-12-08","index":1523,"close":3.99,"high":4.01,"low":3.66,"open":3.76,"volume":1660300},{"timestamp":1702305000,"date":"2023-12-11","index":1524,"close":4.03,"high":4.11,"low":3.91,"open":3.91,"volume":1626700},{"timestamp":1702391400,"date":"2023-12-12","index":1525,"close":4.05,"high":4.09,"low":3.89,"open":3.98,"volume":1375000},{"timestamp":1702477800,"date":"2023-12-13","index":1526,"close":4.33,"high":4.34,"low":3.91,"open":4,"volume":1668700},{"timestamp":1702564200,"date":"2023-12-14","index":1527,"close":4.28,"high":4.49,"low":4.16,"open":4.27,"volume":2551400},{"timestamp":1702650600,"date":"2023-12-15","index":1528,"close":4.04,"high":4.42,"low":4.03,"open":4.34,"volume":2080200},{"timestamp":1702909800,"date":"2023-12-18","index":1529,"close":3.93,"high":4.06,"low":3.88,"open":4.05,"volume":1940500},{"timestamp":1702996200,"date":"2023-12-19","index":1530,"close":4.2,"high":4.24,"low":3.98,"open":3.99,"volume":1492200},{"timestamp":1703082600,"date":"2023-12-20","index":1531,"close":3.82,"high":4.24,"low":3.81,"open":4.17,"volume":1873300}]},{"date":"2023-09-18","estimated":-0.21,"reported":-0.24,"pre":[{"timestamp":1693575000,"date":"2023-09-01","index":1455,"close":4.35,"high":4.51,"low":4.29,"open":4.42,"volume":1142300},{"timestamp":1693920600,"date":"2023-09-05","index":1456,"close":4.26,"high":4.43,"low":4.23,"open":4.28,"volume":1266000},{"timestamp":1694007000,"date":"2023-09-06","index":1457,"close":4.19,"high":4.3,"low":4.11,"open":4.25,"volume":1267200},{"timestamp":1694093400,"date":"2023-09-07","index":1458,"close":4.04,"high":4.17,"low":3.92,"open":4.17,"volume":1506600},{"timestamp":1694179800,"date":"2023-09-08","index":1459,"close":3.98,"high":4.05,"low":3.91,"open":4.01,"volume":836800},{"timestamp":1694439000,"date":"2023-09-11","index":1460,"close":3.91,"high":4.06,"low":3.84,"open":4.06,"volume":1170900},{"timestamp":1694525400,"date":"2023-09-12","index":1461,"close":3.72,"high":3.99,"low":3.69,"open":3.9,"volume":2867700},{"timestamp":1694611800,"date":"2023-09-13","index":1462,"close":3.34,"high":3.74,"low":3.33,"open":3.72,"volume":3031500},{"timestamp":1694698200,"date":"2023-09-14","index":1463,"close":3.35,"high":3.45,"low":3.32,"open":3.36,"volume":2804100},{"timestamp":1694784600,"date":"2023-09-15","index":1464,"close":3.23,"high":3.36,"low":3.17,"open":3.35,"volume":3385100},{"timestamp":1695043800,"date":"2023-09-18","index":1465,"close":3.05,"high":3.21,"low":3,"open":3.21,"volume":5370000}],"post":[{"timestamp":1695130200,"date":"2023-09-19","index":1466,"close":3.42,"high":3.56,"low":2.82,"open":2.9,"volume":7751400},{"timestamp":1695216600,"date":"2023-09-20","index":1467,"close":3.2,"high":3.54,"low":3.14,"open":3.38,"volume":3206000},{"timestamp":1695303000,"date":"2023-09-21","index":1468,"close":3.13,"high":3.18,"low":3.07,"open":3.12,"volume":2432900},{"timestamp":1695389400,"date":"2023-09-22","index":1469,"close":3.12,"high":3.22,"low":3.07,"open":3.17,"volume":2200000},{"timestamp":1695648600,"date":"2023-09-25","index":1470,"close":3.29,"high":3.37,"low":3.06,"open":3.07,"volume":2830900},{"timestamp":1695735000,"date":"2023-09-26","index":1471,"close":3.5,"high":3.58,"low":3.22,"open":3.22,"volume":3397600},{"timestamp":1695821400,"date":"2023-09-27","index":1472,"close":3.43,"high":3.6,"low":3.35,"open":3.51,"volume":1957400},{"timestamp":1695907800,"date":"2023-09-28","index":1473,"close":3.32,"high":3.47,"low":3.28,"open":3.41,"volume":1373300},{"timestamp":1695994200,"date":"2023-09-29","index":1474,"close":3.45,"high":3.5,"low":3.39,"open":3.4,"volume":1305000},{"timestamp":1696253400,"date":"2023-10-02","index":1475,"close":3.38,"high":3.5,"low":3.34,"open":3.42,"volume":1292900},{"timestamp":1696339800,"date":"2023-10-03","index":1476,"close":3.33,"high":3.42,"low":3.28,"open":3.34,"volume":1358600}]},{"date":"2023-06-06","estimated":-0.3,"reported":-0.19,"pre":[{"timestamp":1684762200,"date":"2023-05-22","index":1384,"close":3.29,"high":3.38,"low":3.05,"open":3.08,"volume":2560700},{"timestamp":1684848600,"date":"2023-05-23","index":1385,"close":3.35,"high":3.53,"low":3.22,"open":3.27,"volume":1887700},{"timestamp":1684935000,"date":"2023-05-24","index":1386,"close":3.5,"high":3.51,"low":3.26,"open":3.44,"volume":2554700},{"timestamp":1685021400,"date":"2023-05-25","index":1387,"close":3.46,"high":3.61,"low":3.34,"open":3.48,"volume":2849200},{"timestamp":1685107800,"date":"2023-05-26","index":1388,"close":3.5,"high":3.58,"low":3.41,"open":3.44,"volume":1998000},{"timestamp":1685453400,"date":"2023-05-30","index":1389,"close":3.87,"high":3.87,"low":3.55,"open":3.55,"volume":3917100},{"timestamp":1685539800,"date":"2023-05-31","index":1390,"close":3.59,"high":3.87,"low":3.43,"open":3.8,"volume":4353900},{"timestamp":1685626200,"date":"2023-06-01","index":1391,"close":3.63,"high":3.73,"low":3.47,"open":3.48,"volume":2240600},{"timestamp":1685712600,"date":"2023-06-02","index":1392,"close":3.93,"high":3.93,"low":3.67,"open":3.69,"volume":3158600},{"timestamp":1685971800,"date":"2023-06-05","index":1393,"close":3.43,"high":3.91,"low":3.36,"open":3.91,"volume":3304600},{"timestamp":1686058200,"date":"2023-06-06","index":1394,"close":3.68,"high":3.85,"low":3.37,"open":3.43,"volume":6070800}],"post":[{"timestamp":1686144600,"date":"2023-06-07","index":1395,"close":4.71,"high":5.12,"low":4.13,"open":4.25,"volume":24420700},{"timestamp":1686231000,"date":"2023-06-08","index":1396,"close":4.9,"high":5.03,"low":4.53,"open":4.83,"volume":7170400},{"timestamp":1686317400,"date":"2023-06-09","index":1397,"close":4.48,"high":5.12,"low":4.44,"open":4.89,"volume":4132500},{"timestamp":1686576600,"date":"2023-06-12","index":1398,"close":4.46,"high":4.7,"low":4.34,"open":4.51,"volume":3785200},{"timestamp":1686663000,"date":"2023-06-13","index":1399,"close":4.77,"high":4.82,"low":4.39,"open":4.55,"volume":3159200},{"timestamp":1686749400,"date":"2023-06-14","index":1400,"close":4.2,"high":4.82,"low":4.01,"open":4.8,"volume":5391900},{"timestamp":1686835800,"date":"2023-06-15","index":1401,"close":4.08,"high":4.19,"low":4.02,"open":4.15,"volume":4040500},{"timestamp":1686922200,"date":"2023-06-16","index":1402,"close":4.02,"high":4.13,"low":3.9,"open":4.13,"volume":9149800},{"timestamp":1687267800,"date":"2023-06-20","index":1403,"close":3.73,"high":4.07,"low":3.71,"open":3.98,"volume":5582400},{"timestamp":1687354200,"date":"2023-06-21","index":1404,"close":3.64,"high":3.74,"low":3.55,"open":3.7,"volume":3629300},{"timestamp":1687440600,"date":"2023-06-22","index":1405,"close":3.6,"high":3.66,"low":3.53,"open":3.58,"volume":2080600}]},{"date":"2023-03-07","estimated":-0.34,"reported":-0.58,"pre":[{"timestamp":1676989800,"date":"2023-02-21","index":1321,"close":4.63,"high":5,"low":4.59,"open":4.83,"volume":2927700},{"timestamp":1677076200,"date":"2023-02-22","index":1322,"close":4.8,"high":4.82,"low":4.6,"open":4.6,"volume":2210300},{"timestamp":1677162600,"date":"2023-02-23","index":1323,"close":4.84,"high":4.91,"low":4.51,"open":4.9,"volume":1816700},{"timestamp":1677249000,"date":"2023-02-24","index":1324,"close":4.75,"high":4.8,"low":4.51,"open":4.71,"volume":1701300},{"timestamp":1677508200,"date":"2023-02-27","index":1325,"close":4.65,"high":4.79,"low":4.52,"open":4.75,"volume":1669800},{"timestamp":1677594600,"date":"2023-02-28","index":1326,"close":4.66,"high":4.87,"low":4.57,"open":4.63,"volume":2329700},{"timestamp":1677681000,"date":"2023-03-01","index":1327,"close":4.54,"high":4.74,"low":4.45,"open":4.6,"volume":1965900},{"timestamp":1677767400,"date":"2023-03-02","index":1328,"close":4.77,"high":4.82,"low":4.4,"open":4.44,"volume":1825400},{"timestamp":1677853800,"date":"2023-03-03","index":1329,"close":5.05,"high":5.07,"low":4.76,"open":4.85,"volume":2111600},{"timestamp":1678113000,"date":"2023-03-06","index":1330,"close":4.77,"high":5.13,"low":4.7,"open":5.13,"volume":2990200},{"timestamp":1678199400,"date":"2023-03-07","index":1331,"close":4.97,"high":5.18,"low":4.66,"open":4.8,"volume":3997800}],"post":[{"timestamp":1678285800,"date":"2023-03-08","index":1332,"close":4.95,"high":4.97,"low":4.22,"open":4.4,"volume":6494100},{"timestamp":1678372200,"date":"2023-03-09","index":1333,"close":4.99,"high":5.26,"low":4.86,"open":4.91,"volume":3999100},{"timestamp":1678458600,"date":"2023-03-10","index":1334,"close":4.75,"high":5.1,"low":4.66,"open":5.01,"volume":3527800},{"timestamp":1678714200,"date":"2023-03-13","index":1335,"close":4.96,"high":5.08,"low":4.5,"open":4.6,"volume":2703100},{"timestamp":1678800600,"date":"2023-03-14","index":1336,"close":5.21,"high":5.22,"low":4.93,"open":5.06,"volume":2201900},{"timestamp":1678887000,"date":"2023-03-15","index":1337,"close":5.2,"high":5.29,"low":4.82,"open":5.08,"volume":3875100},{"timestamp":1678973400,"date":"2023-03-16","index":1338,"close":5.24,"high":5.39,"low":5.01,"open":5.24,"volume":2883100},{"timestamp":1679059800,"date":"2023-03-17","index":1339,"close":5.1,"high":5.24,"low":4.89,"open":5.18,"volume":4219200},{"timestamp":1679319000,"date":"2023-03-20","index":1340,"close":5.09,"high":5.28,"low":4.91,"open":5.05,"volume":2567400},{"timestamp":1679405400,"date":"2023-03-21","index":1341,"close":5.42,"high":5.47,"low":5.1,"open":5.1,"volume":2652100},{"timestamp":1679491800,"date":"2023-03-22","index":1342,"close":5.04,"high":5.48,"low":5.03,"open":5.43,"volume":2519500}]},{"date":"2022-12-06","estimated":-0.47,"reported":-0.44,"pre":[{"timestamp":1669041000,"date":"2022-11-21","index":1260,"close":3.74,"high":3.79,"low":3.57,"open":3.65,"volume":1707900},{"timestamp":1669127400,"date":"2022-11-22","index":1261,"close":3.7,"high":3.79,"low":3.62,"open":3.75,"volume":2199900},{"timestamp":1669213800,"date":"2022-11-23","index":1262,"close":4.01,"high":4.09,"low":3.65,"open":3.67,"volume":2605600},{"timestamp":1669386600,"date":"2022-11-25","index":1263,"close":4.16,"high":4.2,"low":3.91,"open":3.96,"volume":1003100},{"timestamp":1669645800,"date":"2022-11-28","index":1264,"close":3.86,"high":4.22,"low":3.83,"open":4.09,"volume":2184200},{"timestamp":1669732200,"date":"2022-11-29","index":1265,"close":3.82,"high":3.99,"low":3.81,"open":3.84,"volume":1535700},{"timestamp":1669818600,"date":"2022-11-30","index":1266,"close":4.04,"high":4.15,"low":3.73,"open":3.84,"volume":2481900},{"timestamp":1669905000,"date":"2022-12-01","index":1267,"close":3.82,"high":4.21,"low":3.8,"open":4.07,"volume":3290900},{"timestamp":1669991400,"date":"2022-12-02","index":1268,"close":3.79,"high":3.82,"low":3.59,"open":3.75,"volume":2553800},{"timestamp":1670250600,"date":"2022-12-05","index":1269,"close":4.03,"high":4.07,"low":3.75,"open":3.76,"volume":3744800},{"timestamp":1670337000,"date":"2022-12-06","index":1270,"close":3.67,"high":4.03,"low":3.55,"open":4.03,"volume":4294500}],"post":[{"timestamp":1670423400,"date":"2022-12-07","index":1271,"close":3.69,"high":4.27,"low":3.42,"open":3.57,"volume":6098500},{"timestamp":1670509800,"date":"2022-12-08","index":1272,"close":3.97,"high":4.1,"low":3.65,"open":3.7,"volume":4497900},{"timestamp":1670596200,"date":"2022-12-09","index":1273,"close":3.88,"high":4.04,"low":3.78,"open":3.87,"volume":2333100},{"timestamp":1670855400,"date":"2022-12-12","index":1274,"close":3.91,"high":3.94,"low":3.66,"open":3.83,"volume":2176300},{"timestamp":1670941800,"date":"2022-12-13","index":1275,"close":4.08,"high":4.61,"low":3.99,"open":4.12,"volume":4356800},{"timestamp":1671028200,"date":"2022-12-14","index":1276,"close":4.09,"high":4.21,"low":3.98,"open":4.1,"volume":3298200},{"timestamp":1671114600,"date":"2022-12-15","index":1277,"close":3.8,"high":4.06,"low":3.77,"open":3.98,"volume":2591300},{"timestamp":1671201000,"date":"2022-12-16","index":1278,"close":3.49,"high":3.87,"low":3.45,"open":3.76,"volume":4040900},{"timestamp":1671460200,"date":"2022-12-19","index":1279,"close":3.08,"high":3.48,"low":3.02,"open":3.48,"volume":4854400},{"timestamp":1671546600,"date":"2022-12-20","index":1280,"close":2.8,"high":3.06,"low":2.77,"open":2.97,"volume":4721300},{"timestamp":1671633000,"date":"2022-12-21","index":1281,"close":2.93,"high":2.95,"low":2.76,"open":2.83,"volume":3747900}]},{"date":"2022-09-20","estimated":-0.63,"reported":-0.64,"pre":[{"timestamp":1662471000,"date":"2022-09-06","index":1206,"close":5.1,"high":5.12,"low":4.72,"open":4.93,"volume":3320400},{"timestamp":1662557400,"date":"2022-09-07","index":1207,"close":5.2,"high":5.27,"low":5.02,"open":5.02,"volume":2318600},{"timestamp":1662643800,"date":"2022-09-08","index":1208,"close":5.2,"high":5.26,"low":4.99,"open":5.09,"volume":2181200},{"timestamp":1662730200,"date":"2022-09-09","index":1209,"close":5.54,"high":5.63,"low":5.28,"open":5.31,"volume":2119200},{"timestamp":1662989400,"date":"2022-09-12","index":1210,"close":5.65,"high":5.78,"low":5.57,"open":5.6,"volume":2064000},{"timestamp":1663075800,"date":"2022-09-13","index":1211,"close":4.9,"high":5.4,"low":4.88,"open":5.28,"volume":3424500},{"timestamp":1663162200,"date":"2022-09-14","index":1212,"close":4.9,"high":4.92,"low":4.69,"open":4.9,"volume":3959400},{"timestamp":1663248600,"date":"2022-09-15","index":1213,"close":4.93,"high":5.17,"low":4.81,"open":4.89,"volume":2664200},{"timestamp":1663335000,"date":"2022-09-16","index":1214,"close":4.78,"high":4.85,"low":4.61,"open":4.75,"volume":5004700},{"timestamp":1663594200,"date":"2022-09-19","index":1215,"close":5.01,"high":5.04,"low":4.67,"open":4.74,"volume":4300800},{"timestamp":1663680600,"date":"2022-09-20","index":1216,"close":4.72,"high":5.02,"low":4.71,"open":4.92,"volume":6367200}],"post":[{"timestamp":1663767000,"date":"2022-09-21","index":1217,"close":4.85,"high":5.38,"low":4.4,"open":4.5,"volume":16444100},{"timestamp":1663853400,"date":"2022-09-22","index":1218,"close":4.18,"high":4.98,"low":3.99,"open":4.81,"volume":9207300},{"timestamp":1663939800,"date":"2022-09-23","index":1219,"close":4.27,"high":4.3,"low":4,"open":4.02,"volume":5825100},{"timestamp":1664199000,"date":"2022-09-26","index":1220,"close":3.94,"high":4.39,"low":3.94,"open":4.24,"volume":4631700},{"timestamp":1664285400,"date":"2022-09-27","index":1221,"close":4.04,"high":4.21,"low":3.97,"open":4.01,"volume":3902700},{"timestamp":1664371800,"date":"2022-09-28","index":1222,"close":4.13,"high":4.21,"low":4,"open":4.02,"volume":2943900},{"timestamp":1664458200,"date":"2022-09-29","index":1223,"close":3.88,"high":4.1,"low":3.76,"open":4.05,"volume":2329500},{"timestamp":1664544600,"date":"2022-09-30","index":1224,"close":3.95,"high":4.1,"low":3.72,"open":3.8,"volume":3917000},{"timestamp":1664803800,"date":"2022-10-03","index":1225,"close":3.91,"high":4.06,"low":3.79,"open":3.95,"volume":3825600},{"timestamp":1664890200,"date":"2022-10-04","index":1226,"close":4.57,"high":4.58,"low":4.1,"open":4.13,"volume":5146400},{"timestamp":1664976600,"date":"2022-10-05","index":1227,"close":4.43,"high":4.55,"low":4.28,"open":4.52,"volume":2302500}]},{"date":"2022-06-09","estimated":-0.55,"reported":-0.72,"pre":[{"timestamp":1653485400,"date":"2022-05-25","index":1136,"close":7.56,"high":7.71,"low":7.06,"open":7.09,"volume":3841300},{"timestamp":1653571800,"date":"2022-05-26","index":1137,"close":8.29,"high":8.47,"low":7.61,"open":7.65,"volume":3068400},{"timestamp":1653658200,"date":"2022-05-27","index":1138,"close":8.59,"high":8.83,"low":8.32,"open":8.32,"volume":2137100},{"timestamp":1654003800,"date":"2022-05-31","index":1139,"close":8.47,"high":8.74,"low":8.26,"open":8.63,"volume":2864800},{"timestamp":1654090200,"date":"2022-06-01","index":1140,"close":8.11,"high":8.94,"low":8.02,"open":8.58,"volume":2232100},{"timestamp":1654176600,"date":"2022-06-02","index":1141,"close":8.76,"high":8.92,"low":8.08,"open":8.17,"volume":2676300},{"timestamp":1654263000,"date":"2022-06-03","index":1142,"close":8.78,"high":9.02,"low":8.32,"open":8.49,"volume":3943900},{"timestamp":1654522200,"date":"2022-06-06","index":1143,"close":8.63,"high":9.13,"low":8.47,"open":9.04,"volume":3054200},{"timestamp":1654608600,"date":"2022-06-07","index":1144,"close":8.24,"high":8.44,"low":7.88,"open":8.36,"volume":4535100},{"timestamp":1654695000,"date":"2022-06-08","index":1145,"close":8.69,"high":8.85,"low":8.12,"open":8.16,"volume":3424600},{"timestamp":1654781400,"date":"2022-06-09","index":1146,"close":7.78,"high":8.91,"low":7.66,"open":8.63,"volume":9357500}],"post":[{"timestamp":1654867800,"date":"2022-06-10","index":1147,"close":6.34,"high":6.91,"low":6.18,"open":6.53,"volume":11176200},{"timestamp":1655127000,"date":"2022-06-13","index":1148,"close":6.34,"high":6.39,"low":5.85,"open":6.03,"volume":5145700},{"timestamp":1655213400,"date":"2022-06-14","index":1149,"close":6.22,"high":6.57,"low":6.07,"open":6.4,"volume":4880900},{"timestamp":1655299800,"date":"2022-06-15","index":1150,"close":6.81,"high":6.91,"low":6.21,"open":6.24,"volume":5314400},{"timestamp":1655386200,"date":"2022-06-16","index":1151,"close":6.15,"high":6.53,"low":6.05,"open":6.5,"volume":3434800},{"timestamp":1655472600,"date":"2022-06-17","index":1152,"close":6.08,"high":6.34,"low":6.02,"open":6.28,"volume":4642400},{"timestamp":1655818200,"date":"2022-06-21","index":1153,"close":5.86,"high":6.44,"low":5.85,"open":6.1,"volume":4159800},{"timestamp":1655904600,"date":"2022-06-22","index":1154,"close":5.77,"high":6.05,"low":5.7,"open":5.79,"volume":3833600},{"timestamp":1655991000,"date":"2022-06-23","index":1155,"close":6.02,"high":6.13,"low":5.76,"open":5.79,"volume":3356300},{"timestamp":1656077400,"date":"2022-06-24","index":1156,"close":6.18,"high":6.44,"low":6.02,"open":6.06,"volume":4331300},{"timestamp":1656336600,"date":"2022-06-27","index":1157,"close":5.82,"high":6.34,"low":5.74,"open":6.24,"volume":3920000}]},{"date":"2022-03-08","estimated":-0.28,"reported":-0.28,"pre":[{"timestamp":1645540200,"date":"2022-02-22","index":1071,"close":12.11,"high":12.96,"low":12.03,"open":12.63,"volume":3224500},{"timestamp":1645626600,"date":"2022-02-23","index":1072,"close":11.43,"high":12.44,"low":11.41,"open":12.32,"volume":3036300},{"timestamp":1645713000,"date":"2022-02-24","index":1073,"close":12.22,"high":12.23,"low":10.82,"open":10.86,"volume":4971300},{"timestamp":1645799400,"date":"2022-02-25","index":1074,"close":12.5,"high":12.52,"low":11.45,"open":12.3,"volume":4990800},{"timestamp":1646058600,"date":"2022-02-28","index":1075,"close":12.55,"high":12.86,"low":12.23,"open":12.45,"volume":4356100},{"timestamp":1646145000,"date":"2022-03-01","index":1076,"close":12.4,"high":13.18,"low":12.24,"open":12.46,"volume":4214500},{"timestamp":1646231400,"date":"2022-03-02","index":1077,"close":12.63,"high":12.75,"low":11.69,"open":12.42,"volume":4133000},{"timestamp":1646317800,"date":"2022-03-03","index":1078,"close":11.65,"high":12.64,"low":11.53,"open":12.63,"volume":2949100},{"timestamp":1646404200,"date":"2022-03-04","index":1079,"close":11.17,"high":12.2,"low":10.96,"open":11.71,"volume":3735900},{"timestamp":1646663400,"date":"2022-03-07","index":1080,"close":10.55,"high":11.27,"low":10.51,"open":11.05,"volume":5061600},{"timestamp":1646749800,"date":"2022-03-08","index":1081,"close":11.01,"high":11.28,"low":10.29,"open":10.78,"volume":8310100}],"post":[{"timestamp":1646836200,"date":"2022-03-09","index":1082,"close":10.34,"high":10.73,"low":8.75,"open":8.85,"volume":23550300},{"timestamp":1646922600,"date":"2022-03-10","index":1083,"close":11.31,"high":11.5,"low":10.05,"open":10.06,"volume":7442500},{"timestamp":1647009000,"date":"2022-03-11","index":1084,"close":10.18,"high":11.4,"low":10.01,"open":11.31,"volume":4890100},{"timestamp":1647264600,"date":"2022-03-14","index":1085,"close":9.18,"high":10.22,"low":9.07,"open":10.1,"volume":4178000},{"timestamp":1647351000,"date":"2022-03-15","index":1086,"close":9.91,"high":10.04,"low":9.08,"open":9.19,"volume":3068100},{"timestamp":1647437400,"date":"2022-03-16","index":1087,"close":10.97,"high":11.08,"low":10.17,"open":10.17,"volume":3487600},{"timestamp":1647523800,"date":"2022-03-17","index":1088,"close":11,"high":11.24,"low":10.68,"open":10.82,"volume":2615600},{"timestamp":1647610200,"date":"2022-03-18","index":1089,"close":10.87,"high":11.32,"low":10.63,"open":10.7,"volume":4089300},{"timestamp":1647869400,"date":"2022-03-21","index":1090,"close":10.64,"high":10.92,"low":10.35,"open":10.82,"volume":2525800},{"timestamp":1647955800,"date":"2022-03-22","index":1091,"close":11.24,"high":11.26,"low":10.6,"open":10.6,"volume":2160000},{"timestamp":1648042200,"date":"2022-03-23","index":1092,"close":10.74,"high":11.35,"low":10.67,"open":11.08,"volume":2612700}]},{"date":"2021-12-07","estimated":-0.14,"reported":-0.02,"pre":[{"timestamp":1637591400,"date":"2021-11-22","index":1009,"close":28.49,"high":29.45,"low":27.78,"open":28.78,"volume":2344700},{"timestamp":1637677800,"date":"2021-11-23","index":1010,"close":27.39,"high":28.56,"low":27.11,"open":28.52,"volume":2042600},{"timestamp":1637764200,"date":"2021-11-24","index":1011,"close":27.79,"high":27.88,"low":26.13,"open":27.03,"volume":1545800},{"timestamp":1637937000,"date":"2021-11-26","index":1012,"close":27.93,"high":28.13,"low":26.67,"open":26.67,"volume":1002100},{"timestamp":1638196200,"date":"2021-11-29","index":1013,"close":26.35,"high":28.24,"low":25.87,"open":28.13,"volume":2440700},{"timestamp":1638282600,"date":"2021-11-30","index":1014,"close":24.9,"high":26.4,"low":24.51,"open":26.19,"volume":2572700},{"timestamp":1638369000,"date":"2021-12-01","index":1015,"close":22.57,"high":25.84,"low":22.53,"open":25.37,"volume":3920900},{"timestamp":1638455400,"date":"2021-12-02","index":1016,"close":22.95,"high":24.24,"low":22.38,"open":22.38,"volume":3751200},{"timestamp":1638541800,"date":"2021-12-03","index":1017,"close":23.17,"high":23.77,"low":22.09,"open":23.39,"volume":4302100},{"timestamp":1638801000,"date":"2021-12-06","index":1018,"close":23.87,"high":24.69,"low":22.04,"open":22.65,"volume":5040800},{"timestamp":1638887400,"date":"2021-12-07","index":1019,"close":24.97,"high":26.25,"low":24.37,"open":24.37,"volume":10090700}],"post":[{"timestamp":1638973800,"date":"2021-12-08","index":1020,"close":19,"high":19.86,"low":17.92,"open":18.13,"volume":31345400},{"timestamp":1639060200,"date":"2021-12-09","index":1021,"close":20.05,"high":21.7,"low":18.91,"open":18.99,"volume":13124000},{"timestamp":1639146600,"date":"2021-12-10","index":1022,"close":19.08,"high":20.31,"low":19.03,"open":19.72,"volume":6376800},{"timestamp":1639405800,"date":"2021-12-13","index":1023,"close":18.92,"high":19.55,"low":18.23,"open":19,"volume":3846900},{"timestamp":1639492200,"date":"2021-12-14","index":1024,"close":18.5,"high":19.07,"low":18.28,"open":18.68,"volume":2532700},{"timestamp":1639578600,"date":"2021-12-15","index":1025,"close":18.46,"high":18.74,"low":17.47,"open":18.23,"volume":3225600},{"timestamp":1639665000,"date":"2021-12-16","index":1026,"close":18.13,"high":19.09,"low":17.92,"open":18.65,"volume":3059900},{"timestamp":1639751400,"date":"2021-12-17","index":1027,"close":18.71,"high":19.23,"low":17.87,"open":17.92,"volume":6835600},{"timestamp":1640010600,"date":"2021-12-20","index":1028,"close":17.94,"high":18.42,"low":17.53,"open":18.29,"volume":2667600},{"timestamp":1640097000,"date":"2021-12-21","index":1029,"close":18.93,"high":19.07,"low":18.13,"open":18.13,"volume":2826900},{"timestamp":1640183400,"date":"2021-12-22","index":1030,"close":18.27,"high":19.4,"low":18.06,"open":18.79,"volume":2284000}]},{"date":"2021-09-21","estimated":-0.13,"reported":0.19,"pre":[{"timestamp":1631021400,"date":"2021-09-07","index":955,"close":40.97,"high":41.24,"low":40.15,"open":40.3,"volume":966100},{"timestamp":1631107800,"date":"2021-09-08","index":956,"close":38.68,"high":41.11,"low":38.37,"open":41.07,"volume":1538700},{"timestamp":1631194200,"date":"2021-09-09","index":957,"close":38.9,"high":39.84,"low":38.4,"open":38.44,"volume":1159100},{"timestamp":1631280600,"date":"2021-09-10","index":958,"close":36.48,"high":39.26,"low":36.28,"open":39.02,"volume":2631100},{"timestamp":1631539800,"date":"2021-09-13","index":959,"close":36,"high":36.82,"low":35.5,"open":36.82,"volume":2928900},{"timestamp":1631626200,"date":"2021-09-14","index":960,"close":35.69,"high":36.07,"low":34.72,"open":36,"volume":2799700},{"timestamp":1631712600,"date":"2021-09-15","index":961,"close":33.64,"high":35.4,"low":33.2,"open":35.35,"volume":4927900},{"timestamp":1631799000,"date":"2021-09-16","index":962,"close":34.21,"high":35.19,"low":33.38,"open":33.6,"volume":3521100},{"timestamp":1631885400,"date":"2021-09-17","index":963,"close":35.51,"high":36.15,"low":33.75,"open":34.91,"volume":3707200},{"timestamp":1632144600,"date":"2021-09-20","index":964,"close":36.37,"high":36.46,"low":34.4,"open":34.54,"volume":6580400},{"timestamp":1632231000,"date":"2021-09-21","index":965,"close":35.46,"high":37.3,"low":35,"open":36.01,"volume":7522100}],"post":[{"timestamp":1632317400,"date":"2021-09-22","index":966,"close":41.01,"high":41.86,"low":39.53,"open":39.89,"volume":14320900},{"timestamp":1632403800,"date":"2021-09-23","index":967,"close":41.28,"high":41.62,"low":39.39,"open":40.54,"volume":6915200},{"timestamp":1632490200,"date":"2021-09-24","index":968,"close":43.73,"high":43.76,"low":40.56,"open":40.94,"volume":6317700},{"timestamp":1632749400,"date":"2021-09-27","index":969,"close":42.79,"high":44.65,"low":41.78,"open":44.02,"volume":4866500},{"timestamp":1632835800,"date":"2021-09-28","index":970,"close":41.6,"high":43.53,"low":40.88,"open":42.73,"volume":3202400},{"timestamp":1632922200,"date":"2021-09-29","index":971,"close":39.48,"high":41.95,"low":39.32,"open":41.8,"volume":2867900},{"timestamp":1633008600,"date":"2021-09-30","index":972,"close":39.95,"high":40.14,"low":38.59,"open":39.54,"volume":2345200},{"timestamp":1633095000,"date":"2021-10-01","index":973,"close":41.15,"high":41.68,"low":39.77,"open":40.03,"volume":2524900},{"timestamp":1633354200,"date":"2021-10-04","index":974,"close":38.19,"high":41.05,"low":37.27,"open":40.29,"volume":2777000},{"timestamp":1633440600,"date":"2021-10-05","index":975,"close":36.12,"high":39.44,"low":35.95,"open":38,"volume":2583100},{"timestamp":1633527000,"date":"2021-10-06","index":976,"close":35.4,"high":36.36,"low":35.04,"open":35.72,"volume":1743600}]},{"date":"2021-06-07","estimated":-0.27,"reported":-0.18,"pre":[{"timestamp":1621603800,"date":"2021-05-21","index":881,"close":46.77,"high":47.74,"low":46.44,"open":47.37,"volume":973500},{"timestamp":1621863000,"date":"2021-05-24","index":882,"close":48.2,"high":48.49,"low":46.81,"open":47.43,"volume":919200},{"timestamp":1621949400,"date":"2021-05-25","index":883,"close":48.37,"high":49.26,"low":48.07,"open":48.5,"volume":1094600},{"timestamp":1622035800,"date":"2021-05-26","index":884,"close":52.24,"high":53.94,"low":48.61,"open":48.95,"volume":2865000},{"timestamp":1622122200,"date":"2021-05-27","index":885,"close":53.87,"high":54.32,"low":50.76,"open":51.76,"volume":1514700},{"timestamp":1622208600,"date":"2021-05-28","index":886,"close":53.46,"high":55.5,"low":53.44,"open":53.98,"volume":1714400},{"timestamp":1622554200,"date":"2021-06-01","index":887,"close":53.35,"high":54.91,"low":52,"open":54.16,"volume":1640200},{"timestamp":1622640600,"date":"2021-06-02","index":888,"close":57.34,"high":57.62,"low":53.5,"open":53.61,"volume":1666000},{"timestamp":1622727000,"date":"2021-06-03","index":889,"close":55.95,"high":57.16,"low":55.06,"open":56.36,"volume":1754000},{"timestamp":1622813400,"date":"2021-06-04","index":890,"close":55.52,"high":56.34,"low":54.76,"open":56,"volume":1242400},{"timestamp":1623072600,"date":"2021-06-07","index":891,"close":57.94,"high":59.93,"low":54.95,"open":55.6,"volume":4308800}],"post":[{"timestamp":1623159000,"date":"2021-06-08","index":892,"close":66.1,"high":69.2,"low":62.5,"open":66.6,"volume":9243200},{"timestamp":1623245400,"date":"2021-06-09","index":893,"close":64.65,"high":68.15,"low":64.03,"open":66.45,"volume":2774400},{"timestamp":1623331800,"date":"2021-06-10","index":894,"close":63.03,"high":64.41,"low":61.37,"open":64.13,"volume":2367100},{"timestamp":1623418200,"date":"2021-06-11","index":895,"close":64.09,"high":64.31,"low":62.06,"open":63.5,"volume":1493500},{"timestamp":1623677400,"date":"2021-06-14","index":896,"close":63.11,"high":64.52,"low":62.68,"open":64.42,"volume":1105400},{"timestamp":1623763800,"date":"2021-06-15","index":897,"close":61.13,"high":63.45,"low":60.31,"open":63.23,"volume":1032300},{"timestamp":1623850200,"date":"2021-06-16","index":898,"close":59.05,"high":61.07,"low":58.15,"open":60.32,"volume":1862000},{"timestamp":1623936600,"date":"2021-06-17","index":899,"close":61.5,"high":62,"low":58.56,"open":58.68,"volume":1125800},{"timestamp":1624023000,"date":"2021-06-18","index":900,"close":59.18,"high":61.37,"low":58.29,"open":61.14,"volume":1514500},{"timestamp":1624282200,"date":"2021-06-21","index":901,"close":61.35,"high":61.88,"low":58.51,"open":59,"volume":1401400},{"timestamp":1624368600,"date":"2021-06-22","index":902,"close":62.9,"high":63.2,"low":60.55,"open":61.42,"volume":1198700}]},{"date":"2021-03-08","estimated":-0.22,"reported":-0.2,"pre":[{"timestamp":1614004200,"date":"2021-02-22","index":818,"close":74.77,"high":78.11,"low":73.01,"open":78.04,"volume":1899900},{"timestamp":1614090600,"date":"2021-02-23","index":819,"close":72.56,"high":73.77,"low":64.57,"open":71.18,"volume":2238000},{"timestamp":1614177000,"date":"2021-02-24","index":820,"close":72.39,"high":73.21,"low":67.7,"open":73.13,"volume":1525900},{"timestamp":1614263400,"date":"2021-02-25","index":821,"close":69.94,"high":76.96,"low":68.5,"open":73,"volume":1784100},{"timestamp":1614349800,"date":"2021-02-26","index":822,"close":76.31,"high":76.81,"low":69.43,"open":69.77,"volume":2522700},{"timestamp":1614609000,"date":"2021-03-01","index":823,"close":81.6,"high":82.18,"low":77.33,"open":77.33,"volume":2177000},{"timestamp":1614695400,"date":"2021-03-02","index":824,"close":77.29,"high":81.81,"low":76.63,"open":81.3,"volume":1145100},{"timestamp":1614781800,"date":"2021-03-03","index":825,"close":72.57,"high":77.93,"low":70.22,"open":77.93,"volume":1584800},{"timestamp":1614868200,"date":"2021-03-04","index":826,"close":69.9,"high":73.5,"low":65.1,"open":70.55,"volume":2676500},{"timestamp":1614954600,"date":"2021-03-05","index":827,"close":73,"high":73.2,"low":62.7,"open":70.17,"volume":3305600},{"timestamp":1615213800,"date":"2021-03-08","index":828,"close":68.52,"high":75.79,"low":66.97,"open":73.29,"volume":5107000}],"post":[{"timestamp":1615300200,"date":"2021-03-09","index":829,"close":49.23,"high":53.44,"low":47.51,"open":52.26,"volume":16359100},{"timestamp":1615386600,"date":"2021-03-10","index":830,"close":48.47,"high":51.43,"low":47.85,"open":50.39,"volume":5663200},{"timestamp":1615473000,"date":"2021-03-11","index":831,"close":50.93,"high":51.55,"low":48.25,"open":49.7,"volume":3921900},{"timestamp":1615559400,"date":"2021-03-12","index":832,"close":53.87,"high":54.12,"low":48.75,"open":49.17,"volume":2777400},{"timestamp":1615815000,"date":"2021-03-15","index":833,"close":59.73,"high":60.41,"low":54.67,"open":54.87,"volume":4737000},{"timestamp":1615901400,"date":"2021-03-16","index":834,"close":56.33,"high":59.75,"low":54.75,"open":59.4,"volume":3028300},{"timestamp":1615987800,"date":"2021-03-17","index":835,"close":54.76,"high":55.91,"low":53.17,"open":53.8,"volume":2386500},{"timestamp":1616074200,"date":"2021-03-18","index":836,"close":52.48,"high":55.06,"low":52.34,"open":54,"volume":1995400},{"timestamp":1616160600,"date":"2021-03-19","index":837,"close":51.97,"high":53.91,"low":51.2,"open":52.78,"volume":2523000},{"timestamp":1616419800,"date":"2021-03-22","index":838,"close":52.58,"high":53.31,"low":51.32,"open":51.68,"volume":1355200},{"timestamp":1616506200,"date":"2021-03-23","index":839,"close":50.54,"high":53.54,"low":49.65,"open":52.27,"volume":2402800}]},{"date":"2020-12-07","estimated":-0.2,"reported":0.09,"pre":[{"timestamp":1605882600,"date":"2020-11-20","index":757,"close":35.38,"high":36.83,"low":35.09,"open":36.51,"volume":1792300},{"timestamp":1606141800,"date":"2020-11-23","index":758,"close":37.34,"high":37.48,"low":35.75,"open":35.91,"volume":1459400},{"timestamp":1606228200,"date":"2020-11-24","index":759,"close":38.98,"high":39.95,"low":37.5,"open":37.68,"volume":1850600},{"timestamp":1606314600,"date":"2020-11-25","index":760,"close":38.55,"high":39.8,"low":38.01,"open":38.49,"volume":1485400},{"timestamp":1606487400,"date":"2020-11-27","index":761,"close":41.52,"high":41.7,"low":38.99,"open":39.19,"volume":1681200},{"timestamp":1606746600,"date":"2020-11-30","index":762,"close":40.5,"high":42.38,"low":39.26,"open":41.7,"volume":2063800},{"timestamp":1606833000,"date":"2020-12-01","index":763,"close":40.07,"high":41.11,"low":39.3,"open":41.11,"volume":2169600},{"timestamp":1606919400,"date":"2020-12-02","index":764,"close":39.41,"high":40.5,"low":38.61,"open":40.5,"volume":1741700},{"timestamp":1607005800,"date":"2020-12-03","index":765,"close":38.06,"high":38.87,"low":37.22,"open":38.4,"volume":2402400},{"timestamp":1607092200,"date":"2020-12-04","index":766,"close":35.56,"high":37.16,"low":35.37,"open":36.85,"volume":2817400},{"timestamp":1607351400,"date":"2020-12-07","index":767,"close":35.83,"high":36.67,"low":35,"open":35.5,"volume":6390300}],"post":[{"timestamp":1607437800,"date":"2020-12-08","index":768,"close":49.89,"high":54.94,"low":48.66,"open":51.03,"volume":23897700},{"timestamp":1607524200,"date":"2020-12-09","index":769,"close":56.05,"high":57.7,"low":48.58,"open":50.45,"volume":15141000},{"timestamp":1607610600,"date":"2020-12-10","index":770,"close":59.21,"high":59.72,"low":54.64,"open":55.86,"volume":7009900},{"timestamp":1607697000,"date":"2020-12-11","index":771,"close":60.06,"high":61.36,"low":57.7,"open":58.3,"volume":5030000},{"timestamp":1607956200,"date":"2020-12-14","index":772,"close":64.07,"high":64.86,"low":60.41,"open":60.82,"volume":7344800},{"timestamp":1608042600,"date":"2020-12-15","index":773,"close":64.3,"high":64.72,"low":62.57,"open":64.47,"volume":4442900},{"timestamp":1608129000,"date":"2020-12-16","index":774,"close":66.43,"high":66.7,"low":63.12,"open":63.68,"volume":3193400},{"timestamp":1608215400,"date":"2020-12-17","index":775,"close":68.77,"high":71.6,"low":66.06,"open":67.02,"volume":5036100},{"timestamp":1608301800,"date":"2020-12-18","index":776,"close":70.01,"high":70.2,"low":68.25,"open":68.54,"volume":4589100},{"timestamp":1608561000,"date":"2020-12-21","index":777,"close":70.85,"high":71.39,"low":69.52,"open":70.07,"volume":1915100},{"timestamp":1608647400,"date":"2020-12-22","index":778,"close":71.65,"high":72.24,"low":69.73,"open":71.28,"volume":1986100}]},{"date":"2020-09-22","estimated":-0.16,"reported":-0.44,"pre":[{"timestamp":1599571800,"date":"2020-09-08","index":704,"close":26.6,"high":29.76,"low":25.24,"open":25.43,"volume":5765200},{"timestamp":1599658200,"date":"2020-09-09","index":705,"close":28.77,"high":29.25,"low":27.13,"open":27.74,"volume":4020700},{"timestamp":1599744600,"date":"2020-09-10","index":706,"close":27.95,"high":29.52,"low":27.66,"open":28.72,"volume":2689000},{"timestamp":1599831000,"date":"2020-09-11","index":707,"close":26.95,"high":28.33,"low":26.3,"open":28.24,"volume":2725200},{"timestamp":1600090200,"date":"2020-09-14","index":708,"close":28.81,"high":29.04,"low":26.85,"open":27.29,"volume":2042500},{"timestamp":1600176600,"date":"2020-09-15","index":709,"close":28.72,"high":29.65,"low":28.38,"open":28.99,"volume":2238500},{"timestamp":1600263000,"date":"2020-09-16","index":710,"close":28.26,"high":28.9,"low":27.8,"open":28.9,"volume":2297700},{"timestamp":1600349400,"date":"2020-09-17","index":711,"close":28.29,"high":29.11,"low":27.65,"open":28.17,"volume":2303400},{"timestamp":1600435800,"date":"2020-09-18","index":712,"close":28.36,"high":28.68,"low":27.01,"open":28.64,"volume":3671300},{"timestamp":1600695000,"date":"2020-09-21","index":713,"close":29.06,"high":29.37,"low":27.15,"open":27.62,"volume":3026800},{"timestamp":1600781400,"date":"2020-09-22","index":714,"close":31.38,"high":31.6,"low":29.33,"open":29.39,"volume":10811800}],"post":[{"timestamp":1600867800,"date":"2020-09-23","index":715,"close":26.51,"high":29,"low":25.73,"open":27.27,"volume":11593700},{"timestamp":1600954200,"date":"2020-09-24","index":716,"close":25.47,"high":26.75,"low":25.19,"open":26.21,"volume":3526000},{"timestamp":1601040600,"date":"2020-09-25","index":717,"close":26.24,"high":26.31,"low":25.21,"open":25.6,"volume":1871300},{"timestamp":1601299800,"date":"2020-09-28","index":718,"close":27.5,"high":27.57,"low":26.54,"open":26.91,"volume":2922700},{"timestamp":1601386200,"date":"2020-09-29","index":719,"close":27.05,"high":27.75,"low":26.5,"open":27.21,"volume":2963600},{"timestamp":1601472600,"date":"2020-09-30","index":720,"close":27.13,"high":28.65,"low":26.96,"open":27.53,"volume":2732500},{"timestamp":1601559000,"date":"2020-10-01","index":721,"close":28.29,"high":28.32,"low":27.07,"open":27.4,"volume":1732400},{"timestamp":1601645400,"date":"2020-10-02","index":722,"close":27.57,"high":27.77,"low":26.94,"open":27.3,"volume":2394300},{"timestamp":1601904600,"date":"2020-10-05","index":723,"close":28.71,"high":28.98,"low":27.36,"open":27.58,"volume":2309000},{"timestamp":1601991000,"date":"2020-10-06","index":724,"close":28.19,"high":29.29,"low":27.92,"open":29.03,"volume":1804000},{"timestamp":1602077400,"date":"2020-10-07","index":725,"close":29.59,"high":29.68,"low":28.37,"open":28.52,"volume":2041200}]},{"date":"2020-06-08","estimated":-0.16,"reported":-0.33,"pre":[{"timestamp":1590154200,"date":"2020-05-22","index":630,"close":23.51,"high":23.97,"low":21.88,"open":22.18,"volume":3338000},{"timestamp":1590499800,"date":"2020-05-26","index":631,"close":24.51,"high":25.71,"low":23.63,"open":24.36,"volume":2601300},{"timestamp":1590586200,"date":"2020-05-27","index":632,"close":23.61,"high":24.98,"low":22.25,"open":24.64,"volume":4137900},{"timestamp":1590672600,"date":"2020-05-28","index":633,"close":23.16,"high":24.2,"low":23.07,"open":23.63,"volume":1898900},{"timestamp":1590759000,"date":"2020-05-29","index":634,"close":23.12,"high":24,"low":22.84,"open":22.99,"volume":2332100},{"timestamp":1591018200,"date":"2020-06-01","index":635,"close":23.62,"high":24.29,"low":22.72,"open":23.02,"volume":2535600},{"timestamp":1591104600,"date":"2020-06-02","index":636,"close":24.21,"high":24.29,"low":23.3,"open":23.65,"volume":2593000},{"timestamp":1591191000,"date":"2020-06-03","index":637,"close":24.71,"high":25.4,"low":24.08,"open":24.89,"volume":2776400},{"timestamp":1591277400,"date":"2020-06-04","index":638,"close":25.13,"high":26.11,"low":24.45,"open":24.57,"volume":3684800},{"timestamp":1591363800,"date":"2020-06-05","index":639,"close":24.96,"high":26.17,"low":24.82,"open":25.31,"volume":3142100},{"timestamp":1591623000,"date":"2020-06-08","index":640,"close":24.92,"high":26.15,"low":24.68,"open":24.93,"volume":6587000}],"post":[{"timestamp":1591709400,"date":"2020-06-09","index":641,"close":23.55,"high":24,"low":22.73,"open":23.04,"volume":6023000},{"timestamp":1591795800,"date":"2020-06-10","index":642,"close":24.8,"high":24.98,"low":23.43,"open":23.49,"volume":2878200},{"timestamp":1591882200,"date":"2020-06-11","index":643,"close":22.8,"high":24.01,"low":22.67,"open":23.49,"volume":3042700},{"timestamp":1591968600,"date":"2020-06-12","index":644,"close":23.44,"high":24.2,"low":22.93,"open":23.64,"volume":2007300},{"timestamp":1592227800,"date":"2020-06-15","index":645,"close":23.25,"high":23.45,"low":22.6,"open":22.65,"volume":1492800},{"timestamp":1592314200,"date":"2020-06-16","index":646,"close":24.38,"high":24.46,"low":23.19,"open":23.87,"volume":2183900},{"timestamp":1592400600,"date":"2020-06-17","index":647,"close":25.14,"high":25.47,"low":24.06,"open":24.5,"volume":2028400},{"timestamp":1592487000,"date":"2020-06-18","index":648,"close":24.46,"high":25.78,"low":24.25,"open":24.99,"volume":2734500},{"timestamp":1592573400,"date":"2020-06-19","index":649,"close":24.17,"high":25.15,"low":24.12,"open":24.65,"volume":2501600},{"timestamp":1592832600,"date":"2020-06-22","index":650,"close":24.72,"high":24.86,"low":23.97,"open":24.19,"volume":1413700},{"timestamp":1592919000,"date":"2020-06-23","index":651,"close":24.3,"high":25.26,"low":24.13,"open":25,"volume":2538900}]},{"date":"2020-03-09","estimated":0.06,"reported":0.11,"pre":[{"timestamp":1582554600,"date":"2020-02-24","index":567,"close":27.47,"high":28.29,"low":27.18,"open":27.73,"volume":2437500},{"timestamp":1582641000,"date":"2020-02-25","index":568,"close":25.98,"high":28.08,"low":25.79,"open":27.65,"volume":2133000},{"timestamp":1582727400,"date":"2020-02-26","index":569,"close":24.76,"high":26.65,"low":24.58,"open":25.85,"volume":3371200},{"timestamp":1582813800,"date":"2020-02-27","index":570,"close":23.79,"high":25.18,"low":22.82,"open":24,"volume":2550300},{"timestamp":1582900200,"date":"2020-02-28","index":571,"close":24.03,"high":24.03,"low":22.52,"open":22.78,"volume":2864200},{"timestamp":1583159400,"date":"2020-03-02","index":572,"close":23.7,"high":24.73,"low":22.67,"open":24.45,"volume":2537600},{"timestamp":1583245800,"date":"2020-03-03","index":573,"close":22.62,"high":24.17,"low":22.17,"open":23.73,"volume":2356400},{"timestamp":1583332200,"date":"2020-03-04","index":574,"close":23.72,"high":23.89,"low":22.72,"open":23.1,"volume":2516600},{"timestamp":1583418600,"date":"2020-03-05","index":575,"close":23.29,"high":23.63,"low":22.75,"open":23.2,"volume":2145700},{"timestamp":1583505000,"date":"2020-03-06","index":576,"close":22.78,"high":23.33,"low":21.57,"open":22.48,"volume":2268200},{"timestamp":1583760600,"date":"2020-03-09","index":577,"close":21.21,"high":21.43,"low":19.7,"open":21.03,"volume":7672100}],"post":[{"timestamp":1583847000,"date":"2020-03-10","index":578,"close":15.86,"high":16.2,"low":14.28,"open":15,"volume":18490500},{"timestamp":1583933400,"date":"2020-03-11","index":579,"close":14.01,"high":15.7,"low":13.06,"open":15.25,"volume":7620400},{"timestamp":1584019800,"date":"2020-03-12","index":580,"close":12.36,"high":13.37,"low":12.2,"open":12.6,"volume":5214900},{"timestamp":1584106200,"date":"2020-03-13","index":581,"close":13.26,"high":13.28,"low":12.12,"open":13.08,"volume":3008200},{"timestamp":1584365400,"date":"2020-03-16","index":582,"close":12.22,"high":12.69,"low":10.9,"open":12.55,"volume":2547700},{"timestamp":1584451800,"date":"2020-03-17","index":583,"close":13.58,"high":14.35,"low":11.62,"open":12.6,"volume":3552000},{"timestamp":1584538200,"date":"2020-03-18","index":584,"close":14.28,"high":15.14,"low":12.75,"open":13.11,"volume":5639600},{"timestamp":1584624600,"date":"2020-03-19","index":585,"close":15.31,"high":16.9,"low":13.93,"open":14.33,"volume":4608300},{"timestamp":1584711000,"date":"2020-03-20","index":586,"close":14.58,"high":16.14,"low":14.48,"open":15.76,"volume":3196200},{"timestamp":1584970200,"date":"2020-03-23","index":587,"close":13.37,"high":14.9,"low":12.7,"open":14.73,"volume":2985400},{"timestamp":1585056600,"date":"2020-03-24","index":588,"close":14.48,"high":14.57,"low":13.34,"open":14.31,"volume":2215100}]},{"date":"2019-12-09","estimated":-0.06,"reported":null,"pre":[],"post":[]},{"date":"2019-10-01","estimated":0.04,"reported":0.07,"pre":[{"timestamp":1568727000,"date":"2019-09-17","index":458,"close":21.49,"high":21.68,"low":20.8,"open":21.56,"volume":1408500},{"timestamp":1568813400,"date":"2019-09-18","index":459,"close":20.39,"high":21.44,"low":20.12,"open":21.4,"volume":2532300},{"timestamp":1568899800,"date":"2019-09-19","index":460,"close":19.45,"high":20.78,"low":19.33,"open":20.4,"volume":3127700},{"timestamp":1568986200,"date":"2019-09-20","index":461,"close":19.64,"high":20.06,"low":19.4,"open":19.45,"volume":2539800},{"timestamp":1569245400,"date":"2019-09-23","index":462,"close":19.78,"high":19.92,"low":19.41,"open":19.59,"volume":1768300},{"timestamp":1569331800,"date":"2019-09-24","index":463,"close":18.2,"high":19.98,"low":17.7,"open":19.78,"volume":4941600},{"timestamp":1569418200,"date":"2019-09-25","index":464,"close":18.73,"high":18.9,"low":18.22,"open":18.22,"volume":2485700},{"timestamp":1569504600,"date":"2019-09-26","index":465,"close":18.67,"high":18.89,"low":18.21,"open":18.62,"volume":1889500},{"timestamp":1569591000,"date":"2019-09-27","index":466,"close":18.34,"high":18.8,"low":17.78,"open":18.7,"volume":2138900},{"timestamp":1569850200,"date":"2019-09-30","index":467,"close":19.25,"high":19.62,"low":18.48,"open":18.61,"volume":4183500},{"timestamp":1569936600,"date":"2019-10-01","index":468,"close":20.06,"high":20.69,"low":19.5,"open":20.25,"volume":10120500}],"post":[{"timestamp":1570023000,"date":"2019-10-02","index":469,"close":17.89,"high":18.46,"low":16.99,"open":17,"volume":12960300},{"timestamp":1570109400,"date":"2019-10-03","index":470,"close":18.66,"high":18.66,"low":17.25,"open":17.68,"volume":3517900},{"timestamp":1570195800,"date":"2019-10-04","index":471,"close":19.61,"high":20.46,"low":18.51,"open":18.7,"volume":6555100},{"timestamp":1570455000,"date":"2019-10-07","index":472,"close":20.14,"high":20.73,"low":19.2,"open":19.53,"volume":4414200},{"timestamp":1570541400,"date":"2019-10-08","index":473,"close":20.34,"high":20.52,"low":19.41,"open":19.88,"volume":2966900},{"timestamp":1570627800,"date":"2019-10-09","index":474,"close":20.86,"high":20.88,"low":20.02,"open":20.29,"volume":2342900},{"timestamp":1570714200,"date":"2019-10-10","index":475,"close":20.78,"high":21.2,"low":20.42,"open":20.85,"volume":2156800},{"timestamp":1570800600,"date":"2019-10-11","index":476,"close":21.79,"high":22.2,"low":21.14,"open":21.14,"volume":3459900},{"timestamp":1571059800,"date":"2019-10-14","index":477,"close":21.17,"high":21.63,"low":20.71,"open":21.63,"volume":2152600},{"timestamp":1571146200,"date":"2019-10-15","index":478,"close":20.85,"high":21.74,"low":20.69,"open":21.71,"volume":2306200},{"timestamp":1571232600,"date":"2019-10-16","index":479,"close":21.82,"high":22.6,"low":21.23,"open":21.45,"volume":4699100}]}]
diff --git a/data/TGT_full.json b/data/TGT_full.json
index 1f04c326f..e0592054e 100644
--- a/data/TGT_full.json
+++ b/data/TGT_full.json
@@ -1 +1 @@
-[{"date":"2025-06-12","estimated":2.02,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":2.19,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":2.05,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12603,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12604,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12605,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12461,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12462,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12463,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12464,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12465,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12466,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12467,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12468,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12469,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12470,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12471,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12472,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12473,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12474,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12475,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12476,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12394,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12395,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12396,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12397,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12398,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12399,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12400,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12401,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12402,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12403,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12404,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12405,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12406,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12407,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12408,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12409,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12410,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12411,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12412,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12331,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12332,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12333,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12334,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12335,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12336,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12337,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12338,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12339,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12340,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12341,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12342,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12343,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12344,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12345,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12346,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12347,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12348,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12349,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12350,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12274,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12275,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12276,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12277,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12278,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12279,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12280,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12281,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12282,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12283,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12284,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12285,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12286,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12287,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12288,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12289,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12290,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12291,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12292,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12293,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12294,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12295,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12207,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12208,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12209,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12210,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12211,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12212,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12213,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12214,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12215,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12216,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12217,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12218,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12219,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12220,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12221,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12222,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12223,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12224,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12225,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12226,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12142,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12143,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12144,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12145,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12146,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12147,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12148,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12149,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12150,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12151,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12152,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12153,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12154,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12155,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12156,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12157,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12158,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12159,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12160,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12161,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12162,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":12080,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":12081,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":12082,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":12083,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":12084,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":12085,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":12086,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":12087,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":12088,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":12089,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":12090,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":12091,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":12092,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":12093,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":12094,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":12095,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":12096,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":12097,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":12098,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":12099,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":12100,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":12024,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":12025,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":12026,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":12027,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":12028,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":12029,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":12030,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":12031,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":12032,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":12033,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":12034,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":12035,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":12036,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":12037,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":12038,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":12039,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":12040,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":12041,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":12042,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":12043,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":12044,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":12045,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11956,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11957,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11958,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11959,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11960,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11961,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11962,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11963,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11964,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11965,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11966,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11967,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11968,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11969,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11970,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11971,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11972,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11973,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11974,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11975,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11892,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11893,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11894,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11895,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11896,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11897,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11898,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11899,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11900,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11901,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11902,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11903,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11904,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11905,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11906,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11907,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11908,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11909,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11910,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11911,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11828,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11829,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11830,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11831,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11832,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11833,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11834,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11835,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11836,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11837,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11838,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11839,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11840,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11841,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11842,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11843,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11844,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11845,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11846,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11847,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11848,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11772,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11773,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11774,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11775,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11776,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11777,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11778,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11779,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11780,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11781,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11782,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11783,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11784,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11785,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11786,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11787,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11788,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11789,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11790,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11791,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11792,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11793,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11703,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11704,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11705,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11706,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11707,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11708,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11709,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11710,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11711,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11712,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11713,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11714,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11715,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11716,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11717,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11718,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11719,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11720,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11721,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11722,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11723,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11724,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11639,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11640,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11641,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11642,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11643,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11644,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11645,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11646,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11647,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11648,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11649,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11650,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11651,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11652,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11653,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11654,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11655,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11656,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11657,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11658,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11659,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11660,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11576,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11577,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11578,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11579,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11580,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11581,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11582,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11583,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11584,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11585,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11586,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11587,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11588,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11589,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11590,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11591,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11592,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11593,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11594,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11595,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11596,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11597,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11521,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11522,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11523,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11524,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11525,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11526,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11527,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11528,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11529,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11530,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11531,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11532,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11533,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11534,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11535,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11536,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11537,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11538,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11539,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11540,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11541,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11542,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11452,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11453,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11454,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11455,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11456,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11457,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11458,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11459,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11460,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11461,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11462,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11463,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11464,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11465,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11466,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11467,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11468,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11469,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11470,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11471,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11472,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11473,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]},{"date":"2019-08-21","estimated":1.62,"reported":1.82,"pre":[{"timestamp":1565098200,"date":"2019-08-06","index":11388,"close":82.77,"high":83.21,"low":80.77,"open":81.16,"volume":5546300},{"timestamp":1565184600,"date":"2019-08-07","index":11389,"close":83.01,"high":83.25,"low":81.13,"open":81.94,"volume":4762100},{"timestamp":1565271000,"date":"2019-08-08","index":11390,"close":83.8,"high":84.62,"low":82.98,"open":83.73,"volume":4464100},{"timestamp":1565357400,"date":"2019-08-09","index":11391,"close":82.41,"high":84.37,"low":82.05,"open":83.5,"volume":4966300},{"timestamp":1565616600,"date":"2019-08-12","index":11392,"close":82.03,"high":82.16,"low":81.05,"open":81.32,"volume":5194200},{"timestamp":1565703000,"date":"2019-08-13","index":11393,"close":84.24,"high":86.64,"low":81.21,"open":81.6,"volume":8412100},{"timestamp":1565789400,"date":"2019-08-14","index":11394,"close":81.89,"high":83.22,"low":81.15,"open":81.86,"volume":7011500},{"timestamp":1565875800,"date":"2019-08-15","index":11395,"close":82.56,"high":84.05,"low":82.01,"open":83.36,"volume":5389000},{"timestamp":1565962200,"date":"2019-08-16","index":11396,"close":84.21,"high":84.46,"low":83.17,"open":83.3,"volume":4861100},{"timestamp":1566221400,"date":"2019-08-19","index":11397,"close":86.58,"high":86.88,"low":85.71,"open":86.5,"volume":7353800},{"timestamp":1566307800,"date":"2019-08-20","index":11398,"close":85.53,"high":87.12,"low":85.53,"open":86.23,"volume":8797200}],"post":[{"timestamp":1566394200,"date":"2019-08-21","index":11399,"close":103,"high":103.38,"low":98.13,"open":99.87,"volume":41449400},{"timestamp":1566480600,"date":"2019-08-22","index":11400,"close":106.32,"high":106.52,"low":103.38,"open":105.39,"volume":17105700},{"timestamp":1566567000,"date":"2019-08-23","index":11401,"close":103.49,"high":105.94,"low":103.25,"open":104.77,"volume":8989600},{"timestamp":1566826200,"date":"2019-08-26","index":11402,"close":104.77,"high":105.74,"low":103.77,"open":104.91,"volume":5583100},{"timestamp":1566912600,"date":"2019-08-27","index":11403,"close":104.7,"high":105.1,"low":104.26,"open":105.01,"volume":5319900},{"timestamp":1566999000,"date":"2019-08-28","index":11404,"close":106.4,"high":106.72,"low":104.5,"open":104.67,"volume":6641000},{"timestamp":1567085400,"date":"2019-08-29","index":11405,"close":107.93,"high":108.55,"low":106.93,"open":107.99,"volume":5196600},{"timestamp":1567171800,"date":"2019-08-30","index":11406,"close":107.04,"high":109.33,"low":106.83,"open":108.5,"volume":5309000},{"timestamp":1567517400,"date":"2019-09-03","index":11407,"close":106.71,"high":107.48,"low":106.01,"open":106.77,"volume":3992100},{"timestamp":1567603800,"date":"2019-09-04","index":11408,"close":107.36,"high":107.92,"low":106.81,"open":107,"volume":3963700},{"timestamp":1567690200,"date":"2019-09-05","index":11409,"close":108.54,"high":109.4,"low":108.22,"open":109.24,"volume":4144400}]},{"date":"2019-05-22","estimated":1.43,"reported":1.53,"pre":[{"timestamp":1557235800,"date":"2019-05-07","index":11325,"close":75.04,"high":75.82,"low":74.47,"open":75.45,"volume":4437200},{"timestamp":1557322200,"date":"2019-05-08","index":11326,"close":75.41,"high":75.78,"low":74.3,"open":75.12,"volume":3997700},{"timestamp":1557408600,"date":"2019-05-09","index":11327,"close":75.11,"high":75.56,"low":74.23,"open":74.95,"volume":4549300},{"timestamp":1557495000,"date":"2019-05-10","index":11328,"close":74.64,"high":75.09,"low":73.33,"open":74.66,"volume":5200300},{"timestamp":1557754200,"date":"2019-05-13","index":11329,"close":71.68,"high":73.53,"low":71.37,"open":73.29,"volume":6055200},{"timestamp":1557840600,"date":"2019-05-14","index":11330,"close":71.26,"high":71.77,"low":70.03,"open":70.97,"volume":8063100},{"timestamp":1557927000,"date":"2019-05-15","index":11331,"close":70.81,"high":71.22,"low":70.26,"open":70.94,"volume":5578900},{"timestamp":1558013400,"date":"2019-05-16","index":11332,"close":70.78,"high":71.94,"low":70.61,"open":71.49,"volume":4476200},{"timestamp":1558099800,"date":"2019-05-17","index":11333,"close":70.89,"high":71.59,"low":70.09,"open":70.14,"volume":3891200},{"timestamp":1558359000,"date":"2019-05-20","index":11334,"close":72.08,"high":72.32,"low":71.1,"open":71.42,"volume":5750100},{"timestamp":1558445400,"date":"2019-05-21","index":11335,"close":71.96,"high":72.95,"low":70.71,"open":71.26,"volume":7705900}],"post":[{"timestamp":1558531800,"date":"2019-05-22","index":11336,"close":77.56,"high":79.19,"low":76.8,"open":77.01,"volume":20777800},{"timestamp":1558618200,"date":"2019-05-23","index":11337,"close":79.4,"high":79.59,"low":76.82,"open":77.81,"volume":11619600},{"timestamp":1558704600,"date":"2019-05-24","index":11338,"close":81.57,"high":81.66,"low":79.58,"open":79.6,"volume":7851700},{"timestamp":1559050200,"date":"2019-05-28","index":11339,"close":80.77,"high":82.25,"low":80.69,"open":81.78,"volume":6522700},{"timestamp":1559136600,"date":"2019-05-29","index":11340,"close":79.64,"high":80.19,"low":79.13,"open":80.03,"volume":5772200},{"timestamp":1559223000,"date":"2019-05-30","index":11341,"close":80.39,"high":80.79,"low":79.9,"open":80.01,"volume":3996900},{"timestamp":1559309400,"date":"2019-05-31","index":11342,"close":80.45,"high":80.59,"low":79.41,"open":79.79,"volume":4137000},{"timestamp":1559568600,"date":"2019-06-03","index":11343,"close":82.95,"high":83.76,"low":80.56,"open":80.6,"volume":7071800},{"timestamp":1559655000,"date":"2019-06-04","index":11344,"close":85.85,"high":85.96,"low":83.25,"open":83.35,"volume":7952700},{"timestamp":1559741400,"date":"2019-06-05","index":11345,"close":85.49,"high":87.41,"low":85.13,"open":86.38,"volume":6744500},{"timestamp":1559827800,"date":"2019-06-06","index":11346,"close":85.7,"high":86.04,"low":84.7,"open":85.48,"volume":4558400}]},{"date":"2019-03-05","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":11270,"close":72.84,"high":73.38,"low":72.22,"open":72.56,"volume":3835800},{"timestamp":1550586600,"date":"2019-02-19","index":11271,"close":73.3,"high":73.71,"low":72.02,"open":72.93,"volume":6868000},{"timestamp":1550673000,"date":"2019-02-20","index":11272,"close":72.71,"high":73.63,"low":72.49,"open":73.43,"volume":5005600},{"timestamp":1550759400,"date":"2019-02-21","index":11273,"close":72.03,"high":72.97,"low":71.68,"open":72.76,"volume":3985000},{"timestamp":1550845800,"date":"2019-02-22","index":11274,"close":72.25,"high":72.64,"low":71.8,"open":72.21,"volume":3144800},{"timestamp":1551105000,"date":"2019-02-25","index":11275,"close":73.1,"high":73.59,"low":72.61,"open":72.83,"volume":7782000},{"timestamp":1551191400,"date":"2019-02-26","index":11276,"close":72.29,"high":73.22,"low":71.71,"open":72.92,"volume":5370900},{"timestamp":1551277800,"date":"2019-02-27","index":11277,"close":73.02,"high":73.48,"low":72.3,"open":72.31,"volume":5164400},{"timestamp":1551364200,"date":"2019-02-28","index":11278,"close":72.64,"high":73.12,"low":72.27,"open":73.12,"volume":5375600},{"timestamp":1551450600,"date":"2019-03-01","index":11279,"close":72.94,"high":74.46,"low":71.96,"open":73.59,"volume":6833800},{"timestamp":1551709800,"date":"2019-03-04","index":11280,"close":72.67,"high":73.97,"low":72.45,"open":73.45,"volume":7383800}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":11281,"close":76,"high":76.56,"low":74.12,"open":76.49,"volume":17015100},{"timestamp":1551882600,"date":"2019-03-06","index":11282,"close":76.9,"high":77.44,"low":76.13,"open":76.82,"volume":7874200},{"timestamp":1551969000,"date":"2019-03-07","index":11283,"close":76.17,"high":76.99,"low":75.52,"open":76.33,"volume":5617900},{"timestamp":1552055400,"date":"2019-03-08","index":11284,"close":75.81,"high":75.95,"low":74.79,"open":75.88,"volume":4581900},{"timestamp":1552311000,"date":"2019-03-11","index":11285,"close":76.27,"high":76.3,"low":75.44,"open":75.82,"volume":3435900},{"timestamp":1552397400,"date":"2019-03-12","index":11286,"close":76.18,"high":76.5,"low":75.77,"open":76.44,"volume":3646200},{"timestamp":1552483800,"date":"2019-03-13","index":11287,"close":77.12,"high":77.37,"low":76.18,"open":76.26,"volume":3796600},{"timestamp":1552570200,"date":"2019-03-14","index":11288,"close":76.49,"high":76.8,"low":76.05,"open":76.66,"volume":3779500},{"timestamp":1552656600,"date":"2019-03-15","index":11289,"close":76.66,"high":76.88,"low":76.07,"open":76.73,"volume":5274100},{"timestamp":1552915800,"date":"2019-03-18","index":11290,"close":77.88,"high":78.01,"low":76.92,"open":76.92,"volume":3923500},{"timestamp":1553002200,"date":"2019-03-19","index":11291,"close":78.46,"high":78.77,"low":78.01,"open":78.33,"volume":4192300}]},{"date":"2018-11-20","estimated":1.12,"reported":1.09,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":11201,"close":85.35,"high":85.52,"low":84.11,"open":84.56,"volume":3670700},{"timestamp":1541514600,"date":"2018-11-06","index":11202,"close":85.59,"high":85.67,"low":84.93,"open":85.44,"volume":3837700},{"timestamp":1541601000,"date":"2018-11-07","index":11203,"close":86.76,"high":87.66,"low":85.76,"open":87.51,"volume":6778300},{"timestamp":1541687400,"date":"2018-11-08","index":11204,"close":87.6,"high":87.86,"low":86.79,"open":87,"volume":4477900},{"timestamp":1541773800,"date":"2018-11-09","index":11205,"close":86.94,"high":87.93,"low":86.67,"open":87.44,"volume":3490000},{"timestamp":1542033000,"date":"2018-11-12","index":11206,"close":85.47,"high":87.29,"low":85.24,"open":87.17,"volume":4720800},{"timestamp":1542119400,"date":"2018-11-13","index":11207,"close":84.32,"high":85.98,"low":83.94,"open":85.62,"volume":4328400},{"timestamp":1542205800,"date":"2018-11-14","index":11208,"close":83.13,"high":85.6,"low":82.61,"open":84.52,"volume":5625500},{"timestamp":1542292200,"date":"2018-11-15","index":11209,"close":80.76,"high":82.85,"low":80.07,"open":82.85,"volume":7119000},{"timestamp":1542378600,"date":"2018-11-16","index":11210,"close":79.68,"high":80.16,"low":78.21,"open":79.45,"volume":8260900},{"timestamp":1542637800,"date":"2018-11-19","index":11211,"close":77.79,"high":80.4,"low":77.56,"open":79.93,"volume":9144000}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":11212,"close":69.03,"high":71.5,"low":66.12,"open":67.99,"volume":20866400},{"timestamp":1542810600,"date":"2018-11-21","index":11213,"close":69.26,"high":70.25,"low":68.08,"open":70,"volume":11724700},{"timestamp":1542983400,"date":"2018-11-23","index":11214,"close":67.35,"high":69.37,"low":67.21,"open":69.19,"volume":5652600},{"timestamp":1543242600,"date":"2018-11-26","index":11215,"close":69.25,"high":69.34,"low":68.07,"open":68.07,"volume":10028800},{"timestamp":1543329000,"date":"2018-11-27","index":11216,"close":71.38,"high":71.99,"low":68.68,"open":69.09,"volume":13392500},{"timestamp":1543415400,"date":"2018-11-28","index":11217,"close":71.88,"high":71.89,"low":69.82,"open":71.39,"volume":8457200},{"timestamp":1543501800,"date":"2018-11-29","index":11218,"close":71.17,"high":71.54,"low":69.76,"open":71.45,"volume":6718400},{"timestamp":1543588200,"date":"2018-11-30","index":11219,"close":70.96,"high":71.67,"low":70.34,"open":70.94,"volume":7100400},{"timestamp":1543847400,"date":"2018-12-03","index":11220,"close":72.34,"high":72.64,"low":70.81,"open":72.43,"volume":7747600},{"timestamp":1543933800,"date":"2018-12-04","index":11221,"close":69.31,"high":72.48,"low":68.5,"open":72.06,"volume":9762000},{"timestamp":1544106600,"date":"2018-12-06","index":11222,"close":69.54,"high":69.6,"low":67.35,"open":68.7,"volume":6304400}]},{"date":"2018-08-22","estimated":1.4,"reported":1.47,"pre":[{"timestamp":1533648600,"date":"2018-08-07","index":11138,"close":82.24,"high":82.8,"low":81.8,"open":81.96,"volume":2910700},{"timestamp":1533735000,"date":"2018-08-08","index":11139,"close":82.39,"high":82.51,"low":81.68,"open":82.24,"volume":2674100},{"timestamp":1533821400,"date":"2018-08-09","index":11140,"close":82.62,"high":83.06,"low":82.23,"open":82.51,"volume":3025200},{"timestamp":1533907800,"date":"2018-08-10","index":11141,"close":82.71,"high":83.17,"low":82.23,"open":82.3,"volume":2343300},{"timestamp":1534167000,"date":"2018-08-13","index":11142,"close":82.06,"high":83.19,"low":81.65,"open":82.99,"volume":3895600},{"timestamp":1534253400,"date":"2018-08-14","index":11143,"close":82.68,"high":82.89,"low":82.01,"open":82.1,"volume":4680400},{"timestamp":1534339800,"date":"2018-08-15","index":11144,"close":80.69,"high":82.11,"low":79.37,"open":82.01,"volume":6191700},{"timestamp":1534426200,"date":"2018-08-16","index":11145,"close":82.07,"high":82.41,"low":81.11,"open":82.09,"volume":6603600},{"timestamp":1534512600,"date":"2018-08-17","index":11146,"close":83.04,"high":84.14,"low":82.35,"open":82.45,"volume":7431500},{"timestamp":1534771800,"date":"2018-08-20","index":11147,"close":83.32,"high":83.47,"low":82.53,"open":83.2,"volume":5699300},{"timestamp":1534858200,"date":"2018-08-21","index":11148,"close":83.27,"high":83.72,"low":82.44,"open":83.38,"volume":8030000}],"post":[{"timestamp":1534944600,"date":"2018-08-22","index":11149,"close":85.94,"high":88.89,"low":84.48,"open":88.05,"volume":19633800},{"timestamp":1535031000,"date":"2018-08-23","index":11150,"close":86.71,"high":87.19,"low":85.85,"open":86.25,"volume":7409600},{"timestamp":1535117400,"date":"2018-08-24","index":11151,"close":87.31,"high":87.73,"low":86.14,"open":86.44,"volume":4505200},{"timestamp":1535376600,"date":"2018-08-27","index":11152,"close":86.6,"high":87.59,"low":86.22,"open":87.38,"volume":3940300},{"timestamp":1535463000,"date":"2018-08-28","index":11153,"close":86.7,"high":87.63,"low":86.45,"open":86.96,"volume":3953800},{"timestamp":1535549400,"date":"2018-08-29","index":11154,"close":87.63,"high":87.75,"low":86.21,"open":86.92,"volume":3307100},{"timestamp":1535635800,"date":"2018-08-30","index":11155,"close":87.31,"high":87.73,"low":86.77,"open":87.01,"volume":2940500},{"timestamp":1535722200,"date":"2018-08-31","index":11156,"close":87.5,"high":87.59,"low":86.8,"open":86.8,"volume":3469400},{"timestamp":1536067800,"date":"2018-09-04","index":11157,"close":88.95,"high":88.98,"low":87.41,"open":87.41,"volume":3562700},{"timestamp":1536154200,"date":"2018-09-05","index":11158,"close":88.6,"high":89.42,"low":88.15,"open":88.93,"volume":7113900},{"timestamp":1536240600,"date":"2018-09-06","index":11159,"close":88.88,"high":90.2,"low":88.8,"open":89.2,"volume":4504900}]},{"date":"2018-05-23","estimated":1.39,"reported":1.32,"pre":[{"timestamp":1525786200,"date":"2018-05-08","index":11075,"close":69.42,"high":70.01,"low":69.04,"open":69.31,"volume":3852300},{"timestamp":1525872600,"date":"2018-05-09","index":11076,"close":69.93,"high":70.12,"low":68.33,"open":68.68,"volume":4122900},{"timestamp":1525959000,"date":"2018-05-10","index":11077,"close":70.24,"high":70.5,"low":69.17,"open":69.75,"volume":3574200},{"timestamp":1526045400,"date":"2018-05-11","index":11078,"close":70.25,"high":70.33,"low":69.3,"open":69.94,"volume":3032200},{"timestamp":1526304600,"date":"2018-05-14","index":11079,"close":72.9,"high":73.13,"low":70.59,"open":70.64,"volume":7312700},{"timestamp":1526391000,"date":"2018-05-15","index":11080,"close":73.08,"high":73.45,"low":72.21,"open":72.33,"volume":5000000},{"timestamp":1526477400,"date":"2018-05-16","index":11081,"close":75.23,"high":75.69,"low":73.94,"open":73.98,"volume":8596200},{"timestamp":1526563800,"date":"2018-05-17","index":11082,"close":75.83,"high":76.38,"low":75.1,"open":75.18,"volume":5476000},{"timestamp":1526650200,"date":"2018-05-18","index":11083,"close":75.94,"high":76.55,"low":75.6,"open":76.19,"volume":4317600},{"timestamp":1526909400,"date":"2018-05-21","index":11084,"close":76.87,"high":77.19,"low":76.3,"open":76.63,"volume":5073900},{"timestamp":1526995800,"date":"2018-05-22","index":11085,"close":75.47,"high":77.63,"low":75.19,"open":77,"volume":7550100}],"post":[{"timestamp":1527082200,"date":"2018-05-23","index":11086,"close":71.17,"high":72.96,"low":70.86,"open":71.47,"volume":17346600},{"timestamp":1527168600,"date":"2018-05-24","index":11087,"close":70.94,"high":71.53,"low":70.08,"open":71.25,"volume":8246300},{"timestamp":1527255000,"date":"2018-05-25","index":11088,"close":71.21,"high":71.96,"low":70.93,"open":71.18,"volume":5984000},{"timestamp":1527600600,"date":"2018-05-29","index":11089,"close":71.7,"high":71.76,"low":70.7,"open":71,"volume":6711000},{"timestamp":1527687000,"date":"2018-05-30","index":11090,"close":73.47,"high":74.05,"low":71.61,"open":72,"volume":7652200},{"timestamp":1527773400,"date":"2018-05-31","index":11091,"close":72.89,"high":73.6,"low":72.37,"open":73.15,"volume":6418900},{"timestamp":1527859800,"date":"2018-06-01","index":11092,"close":72.8,"high":73.64,"low":72.58,"open":72.93,"volume":4017300},{"timestamp":1528119000,"date":"2018-06-04","index":11093,"close":76.35,"high":76.82,"low":73.24,"open":73.25,"volume":7619000},{"timestamp":1528205400,"date":"2018-06-05","index":11094,"close":78.5,"high":78.84,"low":75.77,"open":76.32,"volume":8824700},{"timestamp":1528291800,"date":"2018-06-06","index":11095,"close":77.9,"high":78.79,"low":77.64,"open":78.6,"volume":4396700},{"timestamp":1528378200,"date":"2018-06-07","index":11096,"close":78.35,"high":79.36,"low":78.08,"open":78.7,"volume":5668000}]},{"date":"2018-03-06","estimated":1.38,"reported":1.37,"pre":[{"timestamp":1518791400,"date":"2018-02-16","index":11020,"close":75.7,"high":76.81,"low":75.31,"open":76.14,"volume":4279000},{"timestamp":1519137000,"date":"2018-02-20","index":11021,"close":72.86,"high":73.84,"low":71.68,"open":72.84,"volume":7086000},{"timestamp":1519223400,"date":"2018-02-21","index":11022,"close":72.96,"high":74.68,"low":72.92,"open":73.22,"volume":8645200},{"timestamp":1519309800,"date":"2018-02-22","index":11023,"close":75.03,"high":75.96,"low":73.47,"open":73.49,"volume":6987100},{"timestamp":1519396200,"date":"2018-02-23","index":11024,"close":75.41,"high":76.3,"low":74.29,"open":75.52,"volume":5475600},{"timestamp":1519655400,"date":"2018-02-26","index":11025,"close":76.9,"high":76.99,"low":75.18,"open":76.25,"volume":5779300},{"timestamp":1519741800,"date":"2018-02-27","index":11026,"close":75.57,"high":78.43,"low":75.27,"open":77.74,"volume":6234300},{"timestamp":1519828200,"date":"2018-02-28","index":11027,"close":75.41,"high":76.68,"low":75.41,"open":76.06,"volume":5520500},{"timestamp":1519914600,"date":"2018-03-01","index":11028,"close":74.13,"high":75.55,"low":73,"open":75.51,"volume":7084400},{"timestamp":1520001000,"date":"2018-03-02","index":11029,"close":75.15,"high":75.48,"low":73.3,"open":73.63,"volume":4956200},{"timestamp":1520260200,"date":"2018-03-05","index":11030,"close":75.14,"high":75.75,"low":73.95,"open":74.77,"volume":7654800}],"post":[{"timestamp":1520346600,"date":"2018-03-06","index":11031,"close":71.79,"high":74.64,"low":69.94,"open":74.25,"volume":20019700},{"timestamp":1520433000,"date":"2018-03-07","index":11032,"close":71.43,"high":72.14,"low":70.58,"open":71.06,"volume":7684600},{"timestamp":1520519400,"date":"2018-03-08","index":11033,"close":69.75,"high":71.58,"low":69.15,"open":71.43,"volume":8753900},{"timestamp":1520605800,"date":"2018-03-09","index":11034,"close":70.49,"high":70.82,"low":69.33,"open":70.38,"volume":6813000},{"timestamp":1520861400,"date":"2018-03-12","index":11035,"close":70.67,"high":70.99,"low":69.81,"open":70.05,"volume":3665100},{"timestamp":1520947800,"date":"2018-03-13","index":11036,"close":71.17,"high":72.1,"low":70.88,"open":71,"volume":4485800},{"timestamp":1521034200,"date":"2018-03-14","index":11037,"close":70.65,"high":71.72,"low":70.38,"open":71.44,"volume":4683700},{"timestamp":1521120600,"date":"2018-03-15","index":11038,"close":70.63,"high":71.5,"low":70.28,"open":71.28,"volume":6528600},{"timestamp":1521207000,"date":"2018-03-16","index":11039,"close":70.99,"high":71.43,"low":70.41,"open":70.55,"volume":7297000},{"timestamp":1521466200,"date":"2018-03-19","index":11040,"close":70.34,"high":71.32,"low":70.11,"open":70.92,"volume":3214900},{"timestamp":1521552600,"date":"2018-03-20","index":11041,"close":71.56,"high":71.77,"low":70.51,"open":70.6,"volume":5015000}]},{"date":"2017-11-15","estimated":0.86,"reported":0.91,"pre":[{"timestamp":1509456600,"date":"2017-10-31","index":10946,"close":59.04,"high":59.76,"low":58.91,"open":59.49,"volume":6458100},{"timestamp":1509543000,"date":"2017-11-01","index":10947,"close":58.86,"high":59.42,"low":58.62,"open":58.8,"volume":4710500},{"timestamp":1509629400,"date":"2017-11-02","index":10948,"close":59.79,"high":59.95,"low":58.6,"open":59.14,"volume":4790500},{"timestamp":1509715800,"date":"2017-11-03","index":10949,"close":59.36,"high":60.12,"low":59.29,"open":59.67,"volume":3992500},{"timestamp":1509978600,"date":"2017-11-06","index":10950,"close":59.29,"high":59.4,"low":58.71,"open":59.3,"volume":4538700},{"timestamp":1510065000,"date":"2017-11-07","index":10951,"close":57.89,"high":59.11,"low":57.66,"open":59.07,"volume":6587600},{"timestamp":1510151400,"date":"2017-11-08","index":10952,"close":58.37,"high":58.95,"low":57.38,"open":57.86,"volume":4921600},{"timestamp":1510237800,"date":"2017-11-09","index":10953,"close":59.9,"high":60.15,"low":57.19,"open":57.66,"volume":8496200},{"timestamp":1510324200,"date":"2017-11-10","index":10954,"close":61.4,"high":61.41,"low":59.91,"open":59.91,"volume":6854500},{"timestamp":1510583400,"date":"2017-11-13","index":10955,"close":60.4,"high":61.95,"low":60.15,"open":61.4,"volume":6608800},{"timestamp":1510669800,"date":"2017-11-14","index":10956,"close":60.09,"high":60.31,"low":59.15,"open":59.59,"volume":8018700}],"post":[{"timestamp":1510756200,"date":"2017-11-15","index":10957,"close":54.16,"high":57.91,"low":54.04,"open":56.26,"volume":34811200},{"timestamp":1510842600,"date":"2017-11-16","index":10958,"close":55.1,"high":55.32,"low":54.13,"open":54.51,"volume":12744700},{"timestamp":1510929000,"date":"2017-11-17","index":10959,"close":58.14,"high":58.74,"low":55.72,"open":55.76,"volume":16719400},{"timestamp":1511188200,"date":"2017-11-20","index":10960,"close":57.88,"high":58.21,"low":57.11,"open":57.97,"volume":7973000},{"timestamp":1511274600,"date":"2017-11-21","index":10961,"close":57.25,"high":58.07,"low":56.79,"open":57.85,"volume":6318400},{"timestamp":1511361000,"date":"2017-11-22","index":10962,"close":57.49,"high":57.76,"low":57.07,"open":57.42,"volume":2867400},{"timestamp":1511533800,"date":"2017-11-24","index":10963,"close":55.88,"high":58.13,"low":55.83,"open":58.05,"volume":5892400},{"timestamp":1511793000,"date":"2017-11-27","index":10964,"close":55.84,"high":56.39,"low":55.25,"open":56.2,"volume":8277500},{"timestamp":1511879400,"date":"2017-11-28","index":10965,"close":56.62,"high":56.75,"low":55.42,"open":56.02,"volume":6312100},{"timestamp":1511965800,"date":"2017-11-29","index":10966,"close":61.68,"high":61.78,"low":56.82,"open":56.82,"volume":18820900},{"timestamp":1512052200,"date":"2017-11-30","index":10967,"close":59.9,"high":63.1,"low":59.84,"open":61.65,"volume":14923100}]},{"date":"2017-08-16","estimated":1.19,"reported":1.23,"pre":[{"timestamp":1501594200,"date":"2017-08-01","index":10882,"close":56.86,"high":56.88,"low":56.14,"open":56.58,"volume":4029000},{"timestamp":1501680600,"date":"2017-08-02","index":10883,"close":56.8,"high":57.12,"low":56.42,"open":56.78,"volume":3677100},{"timestamp":1501767000,"date":"2017-08-03","index":10884,"close":57.04,"high":57.38,"low":56.38,"open":56.96,"volume":5321700},{"timestamp":1501853400,"date":"2017-08-04","index":10885,"close":57.58,"high":57.65,"low":57.16,"open":57.18,"volume":4462800},{"timestamp":1502112600,"date":"2017-08-07","index":10886,"close":57.88,"high":57.97,"low":57.5,"open":57.57,"volume":3903900},{"timestamp":1502199000,"date":"2017-08-08","index":10887,"close":58.74,"high":59.21,"low":58,"open":58,"volume":8129300},{"timestamp":1502285400,"date":"2017-08-09","index":10888,"close":57.87,"high":58.58,"low":57.38,"open":58.57,"volume":6389400},{"timestamp":1502371800,"date":"2017-08-10","index":10889,"close":55.64,"high":57.32,"low":55.47,"open":57.32,"volume":10853100},{"timestamp":1502458200,"date":"2017-08-11","index":10890,"close":55.65,"high":55.92,"low":55.11,"open":55.34,"volume":6022800},{"timestamp":1502717400,"date":"2017-08-14","index":10891,"close":55.79,"high":56.05,"low":55.4,"open":55.4,"volume":5775200},{"timestamp":1502803800,"date":"2017-08-15","index":10892,"close":54.35,"high":55.78,"low":54.25,"open":55.73,"volume":9457300}],"post":[{"timestamp":1502890200,"date":"2017-08-16","index":10893,"close":56.31,"high":57,"low":54.47,"open":57,"volume":22059400},{"timestamp":1502976600,"date":"2017-08-17","index":10894,"close":56.12,"high":57.06,"low":55.41,"open":56.53,"volume":15275200},{"timestamp":1503063000,"date":"2017-08-18","index":10895,"close":55.65,"high":56.36,"low":55.65,"open":55.91,"volume":4738500},{"timestamp":1503322200,"date":"2017-08-21","index":10896,"close":56.56,"high":57.12,"low":55.61,"open":55.86,"volume":11604200},{"timestamp":1503408600,"date":"2017-08-22","index":10897,"close":56.54,"high":56.91,"low":56.25,"open":56.72,"volume":7969500},{"timestamp":1503495000,"date":"2017-08-23","index":10898,"close":56.46,"high":56.89,"low":56.16,"open":56.4,"volume":4237800},{"timestamp":1503581400,"date":"2017-08-24","index":10899,"close":54.21,"high":57.63,"low":53.9,"open":57.17,"volume":15836400},{"timestamp":1503667800,"date":"2017-08-25","index":10900,"close":55.01,"high":55.4,"low":54.05,"open":54.41,"volume":6979900},{"timestamp":1503927000,"date":"2017-08-28","index":10901,"close":54.44,"high":54.86,"low":54.07,"open":54.62,"volume":6368500},{"timestamp":1504013400,"date":"2017-08-29","index":10902,"close":54.55,"high":54.86,"low":54.05,"open":54.19,"volume":4347800},{"timestamp":1504099800,"date":"2017-08-30","index":10903,"close":54.32,"high":54.84,"low":54.15,"open":54.57,"volume":3494500}]},{"date":"2017-05-17","estimated":0.91,"reported":1.21,"pre":[{"timestamp":1493731800,"date":"2017-05-02","index":10819,"close":56.16,"high":56.34,"low":55.63,"open":55.74,"volume":4017100},{"timestamp":1493818200,"date":"2017-05-03","index":10820,"close":57.34,"high":57.54,"low":55.92,"open":56.14,"volume":7542800},{"timestamp":1493904600,"date":"2017-05-04","index":10821,"close":57.29,"high":57.68,"low":56.65,"open":57.5,"volume":5508800},{"timestamp":1493991000,"date":"2017-05-05","index":10822,"close":57.32,"high":57.58,"low":56.83,"open":57.33,"volume":4845500},{"timestamp":1494250200,"date":"2017-05-08","index":10823,"close":57.3,"high":57.55,"low":57.03,"open":57.51,"volume":4553800},{"timestamp":1494336600,"date":"2017-05-09","index":10824,"close":58.08,"high":58.65,"low":57.35,"open":57.41,"volume":8020700},{"timestamp":1494423000,"date":"2017-05-10","index":10825,"close":58.41,"high":58.49,"low":57.69,"open":57.88,"volume":6954300},{"timestamp":1494509400,"date":"2017-05-11","index":10826,"close":56.06,"high":57.87,"low":55.94,"open":57.75,"volume":13327000},{"timestamp":1494595800,"date":"2017-05-12","index":10827,"close":55.8,"high":56.01,"low":55,"open":55.9,"volume":8957000},{"timestamp":1494855000,"date":"2017-05-15","index":10828,"close":55.35,"high":56.14,"low":55.21,"open":55.32,"volume":8392900},{"timestamp":1494941400,"date":"2017-05-16","index":10829,"close":54.53,"high":55.56,"low":54.2,"open":55.51,"volume":11944900}],"post":[{"timestamp":1495027800,"date":"2017-05-17","index":10830,"close":55.04,"high":56.97,"low":55.04,"open":56.96,"volume":23241100},{"timestamp":1495114200,"date":"2017-05-18","index":10831,"close":55.83,"high":56.11,"low":55.16,"open":55.25,"volume":11919700},{"timestamp":1495200600,"date":"2017-05-19","index":10832,"close":55.99,"high":56.44,"low":55.7,"open":56.13,"volume":9949500},{"timestamp":1495459800,"date":"2017-05-22","index":10833,"close":55.46,"high":56.07,"low":55.38,"open":56.07,"volume":9528900},{"timestamp":1495546200,"date":"2017-05-23","index":10834,"close":54.49,"high":55.43,"low":54.44,"open":55.4,"volume":7136800},{"timestamp":1495632600,"date":"2017-05-24","index":10835,"close":54.13,"high":54.54,"low":53.76,"open":54.51,"volume":6780700},{"timestamp":1495719000,"date":"2017-05-25","index":10836,"close":54.2,"high":54.56,"low":54.01,"open":54.34,"volume":7360400},{"timestamp":1495805400,"date":"2017-05-26","index":10837,"close":54.4,"high":54.55,"low":53.93,"open":54.35,"volume":3738300},{"timestamp":1496151000,"date":"2017-05-30","index":10838,"close":54.94,"high":55.11,"low":54.36,"open":54.51,"volume":5763600},{"timestamp":1496237400,"date":"2017-05-31","index":10839,"close":55.15,"high":55.3,"low":54.25,"open":55.25,"volume":8401700},{"timestamp":1496323800,"date":"2017-06-01","index":10840,"close":55.66,"high":55.89,"low":55.07,"open":55.25,"volume":5165300}]},{"date":"2017-02-28","estimated":1.51,"reported":1.45,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":10764,"close":65.73,"high":66.96,"low":65.22,"open":66.51,"volume":5520800},{"timestamp":1486996200,"date":"2017-02-13","index":10765,"close":64.81,"high":65.7,"low":64.53,"open":65.62,"volume":4218200},{"timestamp":1487082600,"date":"2017-02-14","index":10766,"close":65.65,"high":65.66,"low":64.52,"open":64.52,"volume":5117100},{"timestamp":1487169000,"date":"2017-02-15","index":10767,"close":65.75,"high":65.95,"low":65.24,"open":65.5,"volume":3974000},{"timestamp":1487255400,"date":"2017-02-16","index":10768,"close":65.2,"high":65.85,"low":65.03,"open":65.77,"volume":3325000},{"timestamp":1487341800,"date":"2017-02-17","index":10769,"close":65.79,"high":65.9,"low":64.92,"open":65.24,"volume":4235400},{"timestamp":1487687400,"date":"2017-02-21","index":10770,"close":66.21,"high":66.39,"low":65.79,"open":66.26,"volume":4838600},{"timestamp":1487773800,"date":"2017-02-22","index":10771,"close":65.94,"high":66.28,"low":65.6,"open":66.06,"volume":3029400},{"timestamp":1487860200,"date":"2017-02-23","index":10772,"close":64.98,"high":66.15,"low":64.87,"open":66.04,"volume":4867900},{"timestamp":1487946600,"date":"2017-02-24","index":10773,"close":66.51,"high":66.64,"low":64.93,"open":65.26,"volume":6909000},{"timestamp":1488205800,"date":"2017-02-27","index":10774,"close":66.91,"high":67.08,"low":66.23,"open":66.39,"volume":6839200}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":10775,"close":58.77,"high":66.91,"low":57.3,"open":66.91,"volume":45305400},{"timestamp":1488378600,"date":"2017-03-01","index":10776,"close":57.83,"high":59.33,"low":57.35,"open":58.78,"volume":22808000},{"timestamp":1488465000,"date":"2017-03-02","index":10777,"close":57.95,"high":58.52,"low":57.75,"open":58,"volume":10976600},{"timestamp":1488551400,"date":"2017-03-03","index":10778,"close":57.35,"high":58.28,"low":57.09,"open":58.24,"volume":9057200},{"timestamp":1488810600,"date":"2017-03-06","index":10779,"close":56.1,"high":57.35,"low":56,"open":57.3,"volume":11313400},{"timestamp":1488897000,"date":"2017-03-07","index":10780,"close":55.14,"high":56.43,"low":55.05,"open":56.1,"volume":13236500},{"timestamp":1488983400,"date":"2017-03-08","index":10781,"close":55.02,"high":55.55,"low":55,"open":55.44,"volume":9417300},{"timestamp":1489069800,"date":"2017-03-09","index":10782,"close":55.2,"high":55.35,"low":54.41,"open":55,"volume":10878100},{"timestamp":1489156200,"date":"2017-03-10","index":10783,"close":55.36,"high":55.88,"low":55.05,"open":55.35,"volume":7591300},{"timestamp":1489411800,"date":"2017-03-13","index":10784,"close":55.19,"high":55.61,"low":54.84,"open":55.38,"volume":7522200},{"timestamp":1489498200,"date":"2017-03-14","index":10785,"close":54.75,"high":55.37,"low":54.68,"open":55.2,"volume":6000100}]},{"date":"2016-11-16","estimated":0.83,"reported":1.04,"pre":[{"timestamp":1478007000,"date":"2016-11-01","index":10695,"close":67.78,"high":68.83,"low":67.4,"open":68.66,"volume":4019500},{"timestamp":1478093400,"date":"2016-11-02","index":10696,"close":68.26,"high":68.49,"low":67.35,"open":67.72,"volume":3970600},{"timestamp":1478179800,"date":"2016-11-03","index":10697,"close":66.67,"high":68.59,"low":66.55,"open":68.54,"volume":5068400},{"timestamp":1478266200,"date":"2016-11-04","index":10698,"close":66.53,"high":67.31,"low":66.52,"open":66.72,"volume":3937300},{"timestamp":1478529000,"date":"2016-11-07","index":10699,"close":67.53,"high":67.57,"low":67.03,"open":67.22,"volume":4777700},{"timestamp":1478615400,"date":"2016-11-08","index":10700,"close":67.05,"high":67.74,"low":66.65,"open":67.36,"volume":5097500},{"timestamp":1478701800,"date":"2016-11-09","index":10701,"close":68.81,"high":69.25,"low":66.01,"open":66.29,"volume":9570700},{"timestamp":1478788200,"date":"2016-11-10","index":10702,"close":70.54,"high":72.2,"low":69.39,"open":69.67,"volume":9639100},{"timestamp":1478874600,"date":"2016-11-11","index":10703,"close":71.35,"high":71.54,"low":70.2,"open":70.43,"volume":5330600},{"timestamp":1479133800,"date":"2016-11-14","index":10704,"close":72.17,"high":72.88,"low":70.85,"open":71.07,"volume":7455400},{"timestamp":1479220200,"date":"2016-11-15","index":10705,"close":71.44,"high":72.37,"low":71.17,"open":72.31,"volume":7693800}],"post":[{"timestamp":1479306600,"date":"2016-11-16","index":10706,"close":76.03,"high":78.3,"low":75.56,"open":77.5,"volume":22059200},{"timestamp":1479393000,"date":"2016-11-17","index":10707,"close":76.13,"high":76.43,"low":75.4,"open":76.18,"volume":8065000},{"timestamp":1479479400,"date":"2016-11-18","index":10708,"close":76.19,"high":76.39,"low":75.69,"open":75.9,"volume":6057500},{"timestamp":1479738600,"date":"2016-11-21","index":10709,"close":76.51,"high":76.81,"low":76,"open":76.12,"volume":4477000},{"timestamp":1479825000,"date":"2016-11-22","index":10710,"close":77.87,"high":78.13,"low":76.86,"open":76.89,"volume":5853300},{"timestamp":1479911400,"date":"2016-11-23","index":10711,"close":78.48,"high":78.96,"low":77.58,"open":77.93,"volume":6768400},{"timestamp":1480084200,"date":"2016-11-25","index":10712,"close":78.61,"high":79.33,"low":78.42,"open":78.85,"volume":2543800},{"timestamp":1480343400,"date":"2016-11-28","index":10713,"close":77.72,"high":78.94,"low":77.5,"open":78.37,"volume":5405500},{"timestamp":1480429800,"date":"2016-11-29","index":10714,"close":78.41,"high":78.69,"low":77.75,"open":78,"volume":4694000},{"timestamp":1480516200,"date":"2016-11-30","index":10715,"close":77.24,"high":78.04,"low":77.06,"open":77.73,"volume":5819100},{"timestamp":1480602600,"date":"2016-12-01","index":10716,"close":77.82,"high":78.58,"low":76.59,"open":76.86,"volume":6685300}]},{"date":"2016-08-17","estimated":1.12,"reported":1.23,"pre":[{"timestamp":1470144600,"date":"2016-08-02","index":10631,"close":73.89,"high":76.44,"low":73.69,"open":75.96,"volume":5071800},{"timestamp":1470231000,"date":"2016-08-03","index":10632,"close":74.1,"high":74.11,"low":72.16,"open":73.21,"volume":5490100},{"timestamp":1470317400,"date":"2016-08-04","index":10633,"close":74.14,"high":74.47,"low":73.78,"open":74,"volume":3095300},{"timestamp":1470403800,"date":"2016-08-05","index":10634,"close":74.94,"high":75.11,"low":74.34,"open":74.51,"volume":3056600},{"timestamp":1470663000,"date":"2016-08-08","index":10635,"close":75,"high":75.52,"low":74.55,"open":75,"volume":3022200},{"timestamp":1470749400,"date":"2016-08-09","index":10636,"close":72.61,"high":73.62,"low":71.74,"open":73.62,"volume":7492600},{"timestamp":1470835800,"date":"2016-08-10","index":10637,"close":73.05,"high":73.38,"low":72.67,"open":72.88,"volume":4037400},{"timestamp":1470922200,"date":"2016-08-11","index":10638,"close":74.01,"high":75.18,"low":73.53,"open":75.15,"volume":6311400},{"timestamp":1471008600,"date":"2016-08-12","index":10639,"close":75.81,"high":75.96,"low":74.26,"open":74.36,"volume":6670900},{"timestamp":1471267800,"date":"2016-08-15","index":10640,"close":75.53,"high":76.23,"low":75.27,"open":75.58,"volume":5373400},{"timestamp":1471354200,"date":"2016-08-16","index":10641,"close":75.48,"high":76.08,"low":75.12,"open":75.48,"volume":6924200}],"post":[{"timestamp":1471440600,"date":"2016-08-17","index":10642,"close":70.63,"high":71.65,"low":69.9,"open":70.48,"volume":19611500},{"timestamp":1471527000,"date":"2016-08-18","index":10643,"close":70.3,"high":70.71,"low":69.24,"open":70.43,"volume":11650900},{"timestamp":1471613400,"date":"2016-08-19","index":10644,"close":70.12,"high":70.72,"low":69.99,"open":70.11,"volume":5930800},{"timestamp":1471872600,"date":"2016-08-22","index":10645,"close":70.39,"high":70.58,"low":69.82,"open":70.3,"volume":4548900},{"timestamp":1471959000,"date":"2016-08-23","index":10646,"close":71.05,"high":71.5,"low":70.59,"open":70.59,"volume":5622700},{"timestamp":1472045400,"date":"2016-08-24","index":10647,"close":71.73,"high":71.94,"low":71.19,"open":71.23,"volume":5780500},{"timestamp":1472131800,"date":"2016-08-25","index":10648,"close":70.81,"high":72.1,"low":70.59,"open":71.41,"volume":5068000},{"timestamp":1472218200,"date":"2016-08-26","index":10649,"close":70.35,"high":71.5,"low":70.08,"open":70.78,"volume":5023100},{"timestamp":1472477400,"date":"2016-08-29","index":10650,"close":71.05,"high":71.14,"low":70.3,"open":70.43,"volume":3992200},{"timestamp":1472563800,"date":"2016-08-30","index":10651,"close":70.39,"high":71.14,"low":70.11,"open":71.05,"volume":4031800},{"timestamp":1472650200,"date":"2016-08-31","index":10652,"close":70.19,"high":70.85,"low":69.93,"open":70.17,"volume":5025100}]},{"date":"2016-05-18","estimated":1.19,"reported":1.29,"pre":[{"timestamp":1462282200,"date":"2016-05-03","index":10568,"close":79.99,"high":80.34,"low":79.57,"open":79.97,"volume":3231300},{"timestamp":1462368600,"date":"2016-05-04","index":10569,"close":79.71,"high":80.27,"low":79.43,"open":79.67,"volume":3214500},{"timestamp":1462455000,"date":"2016-05-05","index":10570,"close":78.13,"high":79.71,"low":77.62,"open":79.56,"volume":5655500},{"timestamp":1462541400,"date":"2016-05-06","index":10571,"close":78.74,"high":78.86,"low":77.85,"open":78.13,"volume":3467700},{"timestamp":1462800600,"date":"2016-05-09","index":10572,"close":79.93,"high":80.3,"low":78.77,"open":79.09,"volume":4391500},{"timestamp":1462887000,"date":"2016-05-10","index":10573,"close":80.05,"high":80.51,"low":79.3,"open":79.86,"volume":3855000},{"timestamp":1462973400,"date":"2016-05-11","index":10574,"close":75.7,"high":77.37,"low":75.68,"open":77.06,"volume":11492700},{"timestamp":1463059800,"date":"2016-05-12","index":10575,"close":75.6,"high":76.4,"low":75.31,"open":75.33,"volume":9124900},{"timestamp":1463146200,"date":"2016-05-13","index":10576,"close":73.88,"high":75.39,"low":73.78,"open":75.26,"volume":9456800},{"timestamp":1463405400,"date":"2016-05-16","index":10577,"close":74.61,"high":75.35,"low":73,"open":73.55,"volume":8756400},{"timestamp":1463491800,"date":"2016-05-17","index":10578,"close":73.61,"high":75.1,"low":73.06,"open":74.65,"volume":9292800}],"post":[{"timestamp":1463578200,"date":"2016-05-18","index":10579,"close":68,"high":68.62,"low":65.5,"open":67.48,"volume":36405600},{"timestamp":1463664600,"date":"2016-05-19","index":10580,"close":67.06,"high":68.71,"low":66.79,"open":68.16,"volume":12987700},{"timestamp":1463751000,"date":"2016-05-20","index":10581,"close":68.66,"high":69.14,"low":67,"open":67.39,"volume":9325800},{"timestamp":1464010200,"date":"2016-05-23","index":10582,"close":67.93,"high":69.05,"low":67.86,"open":68.78,"volume":7890200},{"timestamp":1464096600,"date":"2016-05-24","index":10583,"close":68.69,"high":69.22,"low":68.02,"open":68.07,"volume":7586700},{"timestamp":1464183000,"date":"2016-05-25","index":10584,"close":69.28,"high":69.68,"low":68.32,"open":68.82,"volume":8697700},{"timestamp":1464269400,"date":"2016-05-26","index":10585,"close":68.91,"high":70.11,"low":68.8,"open":69.63,"volume":7018000},{"timestamp":1464355800,"date":"2016-05-27","index":10586,"close":68.9,"high":69.53,"low":68.76,"open":68.98,"volume":4811900},{"timestamp":1464701400,"date":"2016-05-31","index":10587,"close":68.78,"high":69.47,"low":68.47,"open":69.28,"volume":8560500},{"timestamp":1464787800,"date":"2016-06-01","index":10588,"close":68.41,"high":68.96,"low":68.01,"open":68.96,"volume":8786700},{"timestamp":1464874200,"date":"2016-06-02","index":10589,"close":68.32,"high":68.42,"low":67.74,"open":67.74,"volume":13664100}]},{"date":"2016-02-24","estimated":1.54,"reported":1.52,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":10509,"close":70,"high":70.29,"low":68.24,"open":69.18,"volume":5392400},{"timestamp":1455028200,"date":"2016-02-09","index":10510,"close":69.86,"high":70.47,"low":68.97,"open":69.8,"volume":5110600},{"timestamp":1455114600,"date":"2016-02-10","index":10511,"close":68.76,"high":70.7,"low":68.57,"open":70.43,"volume":4691200},{"timestamp":1455201000,"date":"2016-02-11","index":10512,"close":68.05,"high":69.17,"low":67.65,"open":68.32,"volume":3846100},{"timestamp":1455287400,"date":"2016-02-12","index":10513,"close":69.95,"high":69.98,"low":67.43,"open":68.03,"volume":4651800},{"timestamp":1455633000,"date":"2016-02-16","index":10514,"close":71.5,"high":71.56,"low":69.7,"open":70.62,"volume":3952000},{"timestamp":1455719400,"date":"2016-02-17","index":10515,"close":72.1,"high":72.65,"low":71.52,"open":72.2,"volume":4933400},{"timestamp":1455805800,"date":"2016-02-18","index":10516,"close":72.53,"high":72.67,"low":69.5,"open":70.95,"volume":5394800},{"timestamp":1455892200,"date":"2016-02-19","index":10517,"close":72.32,"high":72.32,"low":70.56,"open":72.2,"volume":4390800},{"timestamp":1456151400,"date":"2016-02-22","index":10518,"close":72.47,"high":73.25,"low":72.26,"open":72.32,"volume":4766400},{"timestamp":1456237800,"date":"2016-02-23","index":10519,"close":73.99,"high":74.38,"low":72.67,"open":72.83,"volume":5823100}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":10520,"close":76.94,"high":77,"low":73.4,"open":74.39,"volume":15048400},{"timestamp":1456410600,"date":"2016-02-25","index":10521,"close":78.67,"high":78.82,"low":76.16,"open":77,"volume":8383100},{"timestamp":1456497000,"date":"2016-02-26","index":10522,"close":78.43,"high":78.97,"low":77.32,"open":78.9,"volume":5190100},{"timestamp":1456756200,"date":"2016-02-29","index":10523,"close":78.45,"high":79.17,"low":78.02,"open":78.27,"volume":5226200},{"timestamp":1456842600,"date":"2016-03-01","index":10524,"close":80.96,"high":81.05,"low":78.88,"open":79.12,"volume":7174400},{"timestamp":1456929000,"date":"2016-03-02","index":10525,"close":81.1,"high":81.64,"low":80.18,"open":80.94,"volume":9385300},{"timestamp":1457015400,"date":"2016-03-03","index":10526,"close":79.71,"high":80.69,"low":78.57,"open":80.51,"volume":11353900},{"timestamp":1457101800,"date":"2016-03-04","index":10527,"close":81.13,"high":81.6,"low":79.46,"open":80.07,"volume":6059200},{"timestamp":1457361000,"date":"2016-03-07","index":10528,"close":80.82,"high":81.2,"low":80.25,"open":80.53,"volume":4665000},{"timestamp":1457447400,"date":"2016-03-08","index":10529,"close":80.53,"high":81.4,"low":80.46,"open":80.55,"volume":3981100},{"timestamp":1457533800,"date":"2016-03-09","index":10530,"close":81.21,"high":81.5,"low":80.59,"open":81,"volume":3573100}]},{"date":"2015-11-18","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1446561000,"date":"2015-11-03","index":10444,"close":78.23,"high":78.5,"low":77.2,"open":77.38,"volume":3740800},{"timestamp":1446647400,"date":"2015-11-04","index":10445,"close":77.39,"high":78.7,"low":76.6,"open":78.7,"volume":3726700},{"timestamp":1446733800,"date":"2015-11-05","index":10446,"close":78.15,"high":78.21,"low":76.6,"open":77.14,"volume":3217600},{"timestamp":1446820200,"date":"2015-11-06","index":10447,"close":77.22,"high":78.48,"low":76.43,"open":78.16,"volume":4483400},{"timestamp":1447079400,"date":"2015-11-09","index":10448,"close":76.23,"high":77.54,"low":74.92,"open":77.39,"volume":5529800},{"timestamp":1447165800,"date":"2015-11-10","index":10449,"close":77.19,"high":77.91,"low":76,"open":76.42,"volume":3943700},{"timestamp":1447252200,"date":"2015-11-11","index":10450,"close":74.87,"high":76.63,"low":73.95,"open":76.4,"volume":7441100},{"timestamp":1447338600,"date":"2015-11-12","index":10451,"close":74.93,"high":75.77,"low":74.33,"open":74.85,"volume":5801900},{"timestamp":1447425000,"date":"2015-11-13","index":10452,"close":71.89,"high":73.71,"low":71.54,"open":73.71,"volume":8161000},{"timestamp":1447684200,"date":"2015-11-16","index":10453,"close":72.31,"high":72.38,"low":70.8,"open":71.2,"volume":8938200},{"timestamp":1447770600,"date":"2015-11-17","index":10454,"close":72.91,"high":74.38,"low":71.2,"open":73.58,"volume":9077600}],"post":[{"timestamp":1447857000,"date":"2015-11-18","index":10455,"close":69.78,"high":71.98,"low":68.15,"open":71.64,"volume":25042800},{"timestamp":1447943400,"date":"2015-11-19","index":10456,"close":70.55,"high":71.48,"low":69.85,"open":70,"volume":8337100},{"timestamp":1448029800,"date":"2015-11-20","index":10457,"close":70.83,"high":71.65,"low":70.59,"open":71.11,"volume":5994100},{"timestamp":1448289000,"date":"2015-11-23","index":10458,"close":72.28,"high":72.9,"low":71,"open":71.06,"volume":5454100},{"timestamp":1448375400,"date":"2015-11-24","index":10459,"close":72.89,"high":73.16,"low":71.76,"open":71.87,"volume":4802400},{"timestamp":1448461800,"date":"2015-11-25","index":10460,"close":73.16,"high":73.62,"low":72.95,"open":73.22,"volume":5598700},{"timestamp":1448634600,"date":"2015-11-27","index":10461,"close":73.44,"high":73.88,"low":72.82,"open":73.56,"volume":2596100},{"timestamp":1448893800,"date":"2015-11-30","index":10462,"close":72.5,"high":73.78,"low":72.12,"open":73.78,"volume":7748900},{"timestamp":1448980200,"date":"2015-12-01","index":10463,"close":72.81,"high":73.43,"low":72.25,"open":73.07,"volume":4361100},{"timestamp":1449066600,"date":"2015-12-02","index":10464,"close":71.93,"high":73.01,"low":71.86,"open":72.8,"volume":5571100},{"timestamp":1449153000,"date":"2015-12-03","index":10465,"close":73.19,"high":73.24,"low":71.76,"open":72.01,"volume":7226800}]},{"date":"2015-08-19","estimated":1.11,"reported":1.22,"pre":[{"timestamp":1438695000,"date":"2015-08-04","index":10380,"close":80.05,"high":80.78,"low":79.71,"open":80.31,"volume":4355600},{"timestamp":1438781400,"date":"2015-08-05","index":10381,"close":80.04,"high":81.07,"low":79.75,"open":80.63,"volume":4303400},{"timestamp":1438867800,"date":"2015-08-06","index":10382,"close":79.54,"high":80.34,"low":78.62,"open":80,"volume":4508200},{"timestamp":1438954200,"date":"2015-08-07","index":10383,"close":78.98,"high":79.74,"low":78.6,"open":79.64,"volume":3153400},{"timestamp":1439213400,"date":"2015-08-10","index":10384,"close":78.97,"high":79.69,"low":78.82,"open":79.45,"volume":2998400},{"timestamp":1439299800,"date":"2015-08-11","index":10385,"close":78.87,"high":79.26,"low":78.27,"open":78.65,"volume":4188100},{"timestamp":1439386200,"date":"2015-08-12","index":10386,"close":79,"high":79.24,"low":77.08,"open":78.55,"volume":5077100},{"timestamp":1439472600,"date":"2015-08-13","index":10387,"close":78.99,"high":79.81,"low":78.29,"open":78.73,"volume":3322900},{"timestamp":1439559000,"date":"2015-08-14","index":10388,"close":79.35,"high":79.61,"low":78.73,"open":78.98,"volume":3597900},{"timestamp":1439818200,"date":"2015-08-17","index":10389,"close":78.98,"high":79.2,"low":78.19,"open":78.43,"volume":2908900},{"timestamp":1439904600,"date":"2015-08-18","index":10390,"close":80.3,"high":80.73,"low":78.6,"open":78.6,"volume":7326700}],"post":[{"timestamp":1439991000,"date":"2015-08-19","index":10391,"close":80.87,"high":84.62,"low":79.12,"open":83.95,"volume":21173800},{"timestamp":1440077400,"date":"2015-08-20","index":10392,"close":80.66,"high":81.67,"low":79.81,"open":80.35,"volume":7497600},{"timestamp":1440163800,"date":"2015-08-21","index":10393,"close":78.4,"high":80.87,"low":78.36,"open":80.07,"volume":7982000},{"timestamp":1440423000,"date":"2015-08-24","index":10394,"close":75.28,"high":77.58,"low":71.91,"open":73.9,"volume":10419100},{"timestamp":1440509400,"date":"2015-08-25","index":10395,"close":73.94,"high":77.16,"low":73.87,"open":76.76,"volume":7554700},{"timestamp":1440595800,"date":"2015-08-26","index":10396,"close":76.84,"high":77.14,"low":74.36,"open":75.76,"volume":8160000},{"timestamp":1440682200,"date":"2015-08-27","index":10397,"close":77.85,"high":77.92,"low":76.56,"open":77.19,"volume":6929900},{"timestamp":1440768600,"date":"2015-08-28","index":10398,"close":78.03,"high":78.8,"low":77.56,"open":77.79,"volume":4424900},{"timestamp":1441027800,"date":"2015-08-31","index":10399,"close":77.71,"high":78.2,"low":76.95,"open":77.43,"volume":4477100},{"timestamp":1441114200,"date":"2015-09-01","index":10400,"close":75.39,"high":76.84,"low":74.99,"open":76.42,"volume":6690000},{"timestamp":1441200600,"date":"2015-09-02","index":10401,"close":77.05,"high":77.23,"low":76.07,"open":76.29,"volume":7527600}]},{"date":"2015-05-20","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1430832600,"date":"2015-05-05","index":10317,"close":78.97,"high":80.19,"low":78.92,"open":80.02,"volume":3172100},{"timestamp":1430919000,"date":"2015-05-06","index":10318,"close":79.12,"high":79.43,"low":78.5,"open":79.43,"volume":3907000},{"timestamp":1431005400,"date":"2015-05-07","index":10319,"close":80.11,"high":80.29,"low":79.16,"open":79.35,"volume":3964700},{"timestamp":1431091800,"date":"2015-05-08","index":10320,"close":80.74,"high":81.33,"low":80.58,"open":80.8,"volume":4021200},{"timestamp":1431351000,"date":"2015-05-11","index":10321,"close":80.61,"high":81.37,"low":80.53,"open":80.8,"volume":2778000},{"timestamp":1431437400,"date":"2015-05-12","index":10322,"close":80.81,"high":81.31,"low":80.14,"open":80.21,"volume":2760900},{"timestamp":1431523800,"date":"2015-05-13","index":10323,"close":79.81,"high":80.93,"low":79.73,"open":80.56,"volume":4881200},{"timestamp":1431610200,"date":"2015-05-14","index":10324,"close":77.26,"high":78.1,"low":76.46,"open":77.36,"volume":9895600},{"timestamp":1431696600,"date":"2015-05-15","index":10325,"close":78.53,"high":78.54,"low":77.24,"open":77.64,"volume":6851300},{"timestamp":1431955800,"date":"2015-05-18","index":10326,"close":78.36,"high":78.53,"low":77.66,"open":78.28,"volume":4754100},{"timestamp":1432042200,"date":"2015-05-19","index":10327,"close":77.92,"high":78.46,"low":77.39,"open":77.99,"volume":8702700}],"post":[{"timestamp":1432128600,"date":"2015-05-20","index":10328,"close":78.18,"high":79.4,"low":77.57,"open":79.33,"volume":10683400},{"timestamp":1432215000,"date":"2015-05-21","index":10329,"close":79.39,"high":79.97,"low":78,"open":78.3,"volume":6725000},{"timestamp":1432301400,"date":"2015-05-22","index":10330,"close":79.29,"high":79.59,"low":78.93,"open":79.59,"volume":3847300},{"timestamp":1432647000,"date":"2015-05-26","index":10331,"close":79.08,"high":79.59,"low":78.95,"open":79.44,"volume":4691200},{"timestamp":1432733400,"date":"2015-05-27","index":10332,"close":80.3,"high":80.49,"low":79.32,"open":79.49,"volume":4792200},{"timestamp":1432819800,"date":"2015-05-28","index":10333,"close":80.05,"high":80.7,"low":79.64,"open":80.42,"volume":2968300},{"timestamp":1432906200,"date":"2015-05-29","index":10334,"close":79.32,"high":80.01,"low":79,"open":79.96,"volume":3576700},{"timestamp":1433165400,"date":"2015-06-01","index":10335,"close":79.51,"high":79.92,"low":79.11,"open":79.5,"volume":3181600},{"timestamp":1433251800,"date":"2015-06-02","index":10336,"close":80,"high":80.14,"low":78.91,"open":79.2,"volume":3453000},{"timestamp":1433338200,"date":"2015-06-03","index":10337,"close":80.34,"high":80.75,"low":79.89,"open":80.35,"volume":3440800},{"timestamp":1433424600,"date":"2015-06-04","index":10338,"close":79.96,"high":80.5,"low":79.57,"open":79.98,"volume":5688100}]},{"date":"2015-02-25","estimated":1.46,"reported":1.5,"pre":[{"timestamp":1423492200,"date":"2015-02-09","index":10258,"close":75.39,"high":76.58,"low":75.11,"open":76.05,"volume":3112700},{"timestamp":1423578600,"date":"2015-02-10","index":10259,"close":76.65,"high":76.7,"low":75.57,"open":75.6,"volume":2810100},{"timestamp":1423665000,"date":"2015-02-11","index":10260,"close":76.42,"high":76.7,"low":75.89,"open":76.42,"volume":2760400},{"timestamp":1423751400,"date":"2015-02-12","index":10261,"close":76.87,"high":76.94,"low":75.85,"open":76.4,"volume":3751000},{"timestamp":1423837800,"date":"2015-02-13","index":10262,"close":76.12,"high":76.7,"low":75.69,"open":76.49,"volume":2381100},{"timestamp":1424183400,"date":"2015-02-17","index":10263,"close":76.64,"high":76.8,"low":74.94,"open":75.8,"volume":4037200},{"timestamp":1424269800,"date":"2015-02-18","index":10264,"close":77.35,"high":77.39,"low":76.43,"open":76.75,"volume":4545200},{"timestamp":1424356200,"date":"2015-02-19","index":10265,"close":76.68,"high":77.26,"low":76.27,"open":77.23,"volume":5613100},{"timestamp":1424442600,"date":"2015-02-20","index":10266,"close":76.87,"high":76.87,"low":76,"open":76.55,"volume":4477600},{"timestamp":1424701800,"date":"2015-02-23","index":10267,"close":76.69,"high":77.25,"low":76.29,"open":76.87,"volume":4264100},{"timestamp":1424788200,"date":"2015-02-24","index":10268,"close":76.95,"high":77.01,"low":76.07,"open":76.83,"volume":4810000}],"post":[{"timestamp":1424874600,"date":"2015-02-25","index":10269,"close":77.15,"high":78.4,"low":75.97,"open":78.08,"volume":9410300},{"timestamp":1424961000,"date":"2015-02-26","index":10270,"close":76.9,"high":77.4,"low":76.27,"open":77.14,"volume":5283000},{"timestamp":1425047400,"date":"2015-02-27","index":10271,"close":76.83,"high":77.3,"low":76.71,"open":77.03,"volume":4741000},{"timestamp":1425306600,"date":"2015-03-02","index":10272,"close":77.68,"high":78.16,"low":76.73,"open":76.83,"volume":6116300},{"timestamp":1425393000,"date":"2015-03-03","index":10273,"close":78,"high":78.14,"low":75.08,"open":77.28,"volume":12906900},{"timestamp":1425479400,"date":"2015-03-04","index":10274,"close":77.72,"high":79,"low":77.59,"open":77.94,"volume":8019500},{"timestamp":1425565800,"date":"2015-03-05","index":10275,"close":78.2,"high":78.24,"low":77.79,"open":77.79,"volume":6622300},{"timestamp":1425652200,"date":"2015-03-06","index":10276,"close":77.21,"high":77.82,"low":76.85,"open":77.82,"volume":3927900},{"timestamp":1425907800,"date":"2015-03-09","index":10277,"close":78.57,"high":78.66,"low":76.95,"open":77.11,"volume":4418000},{"timestamp":1425994200,"date":"2015-03-10","index":10278,"close":77.67,"high":78.35,"low":77.42,"open":78.27,"volume":4807000},{"timestamp":1426080600,"date":"2015-03-11","index":10279,"close":77.78,"high":78.46,"low":77.22,"open":78.37,"volume":3829900}]},{"date":"2014-11-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1415111400,"date":"2014-11-04","index":10193,"close":61.37,"high":61.63,"low":60.98,"open":61.56,"volume":3038300},{"timestamp":1415197800,"date":"2014-11-05","index":10194,"close":61.12,"high":62,"low":60.99,"open":61.85,"volume":2687700},{"timestamp":1415284200,"date":"2014-11-06","index":10195,"close":61.89,"high":62,"low":61.13,"open":61.33,"volume":3956100},{"timestamp":1415370600,"date":"2014-11-07","index":10196,"close":64.17,"high":64.66,"low":62.17,"open":62.28,"volume":7531300},{"timestamp":1415629800,"date":"2014-11-10","index":10197,"close":65.52,"high":65.92,"low":64.14,"open":64.84,"volume":7876600},{"timestamp":1415716200,"date":"2014-11-11","index":10198,"close":65.72,"high":65.86,"low":65.26,"open":65.44,"volume":3418200},{"timestamp":1415802600,"date":"2014-11-12","index":10199,"close":66.72,"high":66.9,"low":65.37,"open":65.49,"volume":6236600},{"timestamp":1415889000,"date":"2014-11-13","index":10200,"close":67.5,"high":67.78,"low":66.94,"open":66.96,"volume":7880200},{"timestamp":1415975400,"date":"2014-11-14","index":10201,"close":68.13,"high":68.28,"low":67.15,"open":67.33,"volume":5487900},{"timestamp":1416234600,"date":"2014-11-17","index":10202,"close":67.13,"high":67.7,"low":66.9,"open":67.58,"volume":7260900},{"timestamp":1416321000,"date":"2014-11-18","index":10203,"close":67.51,"high":67.76,"low":66.5,"open":66.96,"volume":5575400}],"post":[{"timestamp":1416407400,"date":"2014-11-19","index":10204,"close":72.5,"high":73.08,"low":69.86,"open":69.95,"volume":25615400},{"timestamp":1416493800,"date":"2014-11-20","index":10205,"close":71.19,"high":71.83,"low":70.3,"open":71.34,"volume":11065700},{"timestamp":1416580200,"date":"2014-11-21","index":10206,"close":71.51,"high":72.26,"low":71.05,"open":71.8,"volume":6835200},{"timestamp":1416839400,"date":"2014-11-24","index":10207,"close":71.57,"high":72.16,"low":71,"open":71.36,"volume":4095500},{"timestamp":1416925800,"date":"2014-11-25","index":10208,"close":72.1,"high":72.2,"low":71.36,"open":71.68,"volume":6635000},{"timestamp":1417012200,"date":"2014-11-26","index":10209,"close":72.16,"high":72.3,"low":71.73,"open":71.96,"volume":4123300},{"timestamp":1417185000,"date":"2014-11-28","index":10210,"close":74,"high":74.76,"low":72.56,"open":72.56,"volume":4466500},{"timestamp":1417444200,"date":"2014-12-01","index":10211,"close":72.75,"high":73.47,"low":72.06,"open":73.34,"volume":7798400},{"timestamp":1417530600,"date":"2014-12-02","index":10212,"close":73.07,"high":73.4,"low":72.38,"open":72.53,"volume":4142600},{"timestamp":1417617000,"date":"2014-12-03","index":10213,"close":73.33,"high":73.83,"low":72.59,"open":73,"volume":6699600},{"timestamp":1417703400,"date":"2014-12-04","index":10214,"close":73.28,"high":73.4,"low":72.53,"open":73.33,"volume":4238000}]},{"date":"2014-08-20","estimated":0.79,"reported":0.78,"pre":[{"timestamp":1407245400,"date":"2014-08-05","index":10129,"close":58.03,"high":59.41,"low":57.81,"open":58.45,"volume":14982100},{"timestamp":1407331800,"date":"2014-08-06","index":10130,"close":57.97,"high":58.24,"low":57.26,"open":57.48,"volume":7262700},{"timestamp":1407418200,"date":"2014-08-07","index":10131,"close":57.5,"high":58.36,"low":57.27,"open":58.26,"volume":4917200},{"timestamp":1407504600,"date":"2014-08-08","index":10132,"close":58.54,"high":58.59,"low":57.62,"open":57.89,"volume":4710700},{"timestamp":1407763800,"date":"2014-08-11","index":10133,"close":58.36,"high":58.67,"low":58.15,"open":58.6,"volume":2788100},{"timestamp":1407850200,"date":"2014-08-12","index":10134,"close":58.46,"high":58.54,"low":58.02,"open":58.35,"volume":2946000},{"timestamp":1407936600,"date":"2014-08-13","index":10135,"close":58.26,"high":58.48,"low":57.75,"open":58.43,"volume":3660300},{"timestamp":1408023000,"date":"2014-08-14","index":10136,"close":58.74,"high":58.77,"low":58.09,"open":58.2,"volume":3144900},{"timestamp":1408109400,"date":"2014-08-15","index":10137,"close":58.2,"high":58.77,"low":57.84,"open":58.74,"volume":4186700},{"timestamp":1408368600,"date":"2014-08-18","index":10138,"close":58.55,"high":58.69,"low":57.75,"open":58.05,"volume":4016700},{"timestamp":1408455000,"date":"2014-08-19","index":10139,"close":59.25,"high":59.41,"low":58.6,"open":58.84,"volume":4807300}],"post":[{"timestamp":1408541400,"date":"2014-08-20","index":10140,"close":60.33,"high":60.79,"low":58.25,"open":58.5,"volume":12835000},{"timestamp":1408627800,"date":"2014-08-21","index":10141,"close":61.07,"high":61.09,"low":59.82,"open":60.4,"volume":6562000},{"timestamp":1408714200,"date":"2014-08-22","index":10142,"close":61.05,"high":61.46,"low":60.78,"open":61.14,"volume":4566200},{"timestamp":1408973400,"date":"2014-08-25","index":10143,"close":60.98,"high":61.5,"low":60.72,"open":61.3,"volume":4368200},{"timestamp":1409059800,"date":"2014-08-26","index":10144,"close":60.7,"high":61.2,"low":60.59,"open":61.05,"volume":3224800},{"timestamp":1409146200,"date":"2014-08-27","index":10145,"close":60.79,"high":60.96,"low":60.64,"open":60.73,"volume":2797700},{"timestamp":1409232600,"date":"2014-08-28","index":10146,"close":60.35,"high":60.59,"low":60.07,"open":60.48,"volume":4221300},{"timestamp":1409319000,"date":"2014-08-29","index":10147,"close":60.07,"high":60.72,"low":60.05,"open":60.72,"volume":4008100},{"timestamp":1409664600,"date":"2014-09-02","index":10148,"close":60.19,"high":60.5,"low":59.98,"open":60.28,"volume":2602700},{"timestamp":1409751000,"date":"2014-09-03","index":10149,"close":60.39,"high":60.57,"low":59.98,"open":60.53,"volume":3553500},{"timestamp":1409837400,"date":"2014-09-04","index":10150,"close":61.03,"high":61.21,"low":60.2,"open":60.38,"volume":4363300}]},{"date":"2014-05-21","estimated":0.71,"reported":0.7,"pre":[{"timestamp":1399383000,"date":"2014-05-06","index":10066,"close":57.64,"high":59.29,"low":57.6,"open":59.23,"volume":13323400},{"timestamp":1399469400,"date":"2014-05-07","index":10067,"close":58.13,"high":58.25,"low":57.66,"open":57.86,"volume":6424400},{"timestamp":1399555800,"date":"2014-05-08","index":10068,"close":58.32,"high":58.76,"low":57.98,"open":58.29,"volume":6808800},{"timestamp":1399642200,"date":"2014-05-09","index":10069,"close":59.13,"high":59.25,"low":58.29,"open":58.29,"volume":6254800},{"timestamp":1399901400,"date":"2014-05-12","index":10070,"close":59.64,"high":59.71,"low":59.27,"open":59.29,"volume":3719600},{"timestamp":1399987800,"date":"2014-05-13","index":10071,"close":59.56,"high":59.86,"low":59.16,"open":59.62,"volume":4900300},{"timestamp":1400074200,"date":"2014-05-14","index":10072,"close":59.27,"high":59.8,"low":59.08,"open":59.56,"volume":4275200},{"timestamp":1400160600,"date":"2014-05-15","index":10073,"close":58.18,"high":58.67,"low":57.8,"open":58.59,"volume":8249000},{"timestamp":1400247000,"date":"2014-05-16","index":10074,"close":58.64,"high":58.83,"low":58.12,"open":58.29,"volume":6409200},{"timestamp":1400506200,"date":"2014-05-19","index":10075,"close":58.29,"high":58.49,"low":58.04,"open":58.17,"volume":3674200},{"timestamp":1400592600,"date":"2014-05-20","index":10076,"close":56.61,"high":57.94,"low":56.53,"open":57.92,"volume":9392600}],"post":[{"timestamp":1400679000,"date":"2014-05-21","index":10077,"close":57.2,"high":57.45,"low":56.13,"open":56.99,"volume":14802300},{"timestamp":1400765400,"date":"2014-05-22","index":10078,"close":55.99,"high":57.1,"low":55.62,"open":57.07,"volume":12411400},{"timestamp":1400851800,"date":"2014-05-23","index":10079,"close":55.69,"high":56.22,"low":55.66,"open":56.15,"volume":7575800},{"timestamp":1401197400,"date":"2014-05-27","index":10080,"close":55.77,"high":55.95,"low":55.41,"open":55.89,"volume":5639700},{"timestamp":1401283800,"date":"2014-05-28","index":10081,"close":55.34,"high":56,"low":55.25,"open":56,"volume":5822700},{"timestamp":1401370200,"date":"2014-05-29","index":10082,"close":55.88,"high":55.96,"low":55.3,"open":55.4,"volume":4829700},{"timestamp":1401456600,"date":"2014-05-30","index":10083,"close":56.76,"high":56.92,"low":55.89,"open":55.92,"volume":6305300},{"timestamp":1401715800,"date":"2014-06-02","index":10084,"close":56.49,"high":57.04,"low":56.45,"open":56.9,"volume":3747500},{"timestamp":1401802200,"date":"2014-06-03","index":10085,"close":56.79,"high":56.96,"low":56.29,"open":56.53,"volume":4517600},{"timestamp":1401888600,"date":"2014-06-04","index":10086,"close":57.18,"high":57.2,"low":56.5,"open":56.63,"volume":3633000},{"timestamp":1401975000,"date":"2014-06-05","index":10087,"close":57.49,"high":57.79,"low":57.09,"open":57.26,"volume":4506100}]},{"date":"2014-02-26","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1392042600,"date":"2014-02-10","index":10007,"close":56.51,"high":56.69,"low":56.17,"open":56.34,"volume":6017900},{"timestamp":1392129000,"date":"2014-02-11","index":10008,"close":57.14,"high":57.38,"low":56.55,"open":56.66,"volume":8170900},{"timestamp":1392215400,"date":"2014-02-12","index":10009,"close":56.95,"high":57.17,"low":56.62,"open":57.17,"volume":7010800},{"timestamp":1392301800,"date":"2014-02-13","index":10010,"close":56.86,"high":57.36,"low":56.45,"open":56.97,"volume":7564500},{"timestamp":1392388200,"date":"2014-02-14","index":10011,"close":56.06,"high":56.69,"low":55.76,"open":56.66,"volume":8586200},{"timestamp":1392733800,"date":"2014-02-18","index":10012,"close":56.39,"high":56.64,"low":56.17,"open":56.42,"volume":6094900},{"timestamp":1392820200,"date":"2014-02-19","index":10013,"close":57.31,"high":57.82,"low":56.32,"open":56.36,"volume":8838300},{"timestamp":1392906600,"date":"2014-02-20","index":10014,"close":56.62,"high":57.4,"low":56.41,"open":57.4,"volume":8790200},{"timestamp":1392993000,"date":"2014-02-21","index":10015,"close":56.24,"high":56.8,"low":56.15,"open":56.72,"volume":6596600},{"timestamp":1393252200,"date":"2014-02-24","index":10016,"close":56.14,"high":56.64,"low":55.44,"open":56.19,"volume":9151600},{"timestamp":1393338600,"date":"2014-02-25","index":10017,"close":56.51,"high":56.61,"low":55.81,"open":55.96,"volume":8030600}],"post":[{"timestamp":1393425000,"date":"2014-02-26","index":10018,"close":60.49,"high":61.18,"low":58.1,"open":58.58,"volume":24180800},{"timestamp":1393511400,"date":"2014-02-27","index":10019,"close":60.66,"high":60.78,"low":59.75,"open":60.42,"volume":9453700},{"timestamp":1393597800,"date":"2014-02-28","index":10020,"close":62.54,"high":62.88,"low":60.4,"open":60.61,"volume":14246300},{"timestamp":1393857000,"date":"2014-03-03","index":10021,"close":61.96,"high":62.41,"low":61.7,"open":61.94,"volume":6813300},{"timestamp":1393943400,"date":"2014-03-04","index":10022,"close":61.33,"high":62.55,"low":61.25,"open":62.51,"volume":6400100},{"timestamp":1394029800,"date":"2014-03-05","index":10023,"close":60.6,"high":61.66,"low":60.36,"open":61.65,"volume":7421100},{"timestamp":1394116200,"date":"2014-03-06","index":10024,"close":60.74,"high":61.09,"low":60.52,"open":60.61,"volume":4835100},{"timestamp":1394202600,"date":"2014-03-07","index":10025,"close":60.75,"high":60.98,"low":60.57,"open":60.84,"volume":3817500},{"timestamp":1394458200,"date":"2014-03-10","index":10026,"close":61.16,"high":61.24,"low":60.7,"open":60.82,"volume":3663700},{"timestamp":1394544600,"date":"2014-03-11","index":10027,"close":60.94,"high":61.52,"low":60.87,"open":61.25,"volume":4485100},{"timestamp":1394631000,"date":"2014-03-12","index":10028,"close":61.1,"high":61.22,"low":60.52,"open":60.54,"volume":3851500}]},{"date":"2013-11-21","estimated":0.63,"reported":0.56,"pre":[{"timestamp":1383748200,"date":"2013-11-06","index":9943,"close":65.7,"high":66.08,"low":64.78,"open":65.05,"volume":4490300},{"timestamp":1383834600,"date":"2013-11-07","index":9944,"close":64.82,"high":65.99,"low":64.81,"open":65.89,"volume":5154200},{"timestamp":1383921000,"date":"2013-11-08","index":9945,"close":65.11,"high":65.13,"low":64.53,"open":64.75,"volume":3717000},{"timestamp":1384180200,"date":"2013-11-11","index":9946,"close":65.69,"high":65.85,"low":65.1,"open":65.11,"volume":2610300},{"timestamp":1384266600,"date":"2013-11-12","index":9947,"close":65.44,"high":66.09,"low":65.32,"open":65.67,"volume":3181700},{"timestamp":1384353000,"date":"2013-11-13","index":9948,"close":66.87,"high":66.95,"low":65.38,"open":65.42,"volume":5694600},{"timestamp":1384439400,"date":"2013-11-14","index":9949,"close":66.67,"high":66.79,"low":66.23,"open":66.5,"volume":4629500},{"timestamp":1384525800,"date":"2013-11-15","index":9950,"close":66.89,"high":67.06,"low":66.42,"open":66.69,"volume":3542300},{"timestamp":1384785000,"date":"2013-11-18","index":9951,"close":66.45,"high":66.79,"low":66.21,"open":66.71,"volume":3489000},{"timestamp":1384871400,"date":"2013-11-19","index":9952,"close":66.63,"high":66.93,"low":66.33,"open":66.42,"volume":3357800},{"timestamp":1384957800,"date":"2013-11-20","index":9953,"close":66.49,"high":67.25,"low":66.22,"open":66.84,"volume":4762500}],"post":[{"timestamp":1385044200,"date":"2013-11-21","index":9954,"close":64.19,"high":64.92,"low":63.49,"open":64.34,"volume":16380600},{"timestamp":1385130600,"date":"2013-11-22","index":9955,"close":63.7,"high":64.09,"low":63.32,"open":63.61,"volume":8144500},{"timestamp":1385389800,"date":"2013-11-25","index":9956,"close":63.76,"high":63.95,"low":63.59,"open":63.7,"volume":5013700},{"timestamp":1385476200,"date":"2013-11-26","index":9957,"close":63.87,"high":64.42,"low":63.8,"open":63.83,"volume":5885400},{"timestamp":1385562600,"date":"2013-11-27","index":9958,"close":64.41,"high":64.79,"low":63.87,"open":63.99,"volume":4767200},{"timestamp":1385735400,"date":"2013-11-29","index":9959,"close":63.93,"high":64.99,"low":63.72,"open":64.96,"volume":3350000},{"timestamp":1385994600,"date":"2013-12-02","index":9960,"close":62.73,"high":63.99,"low":62.6,"open":63.98,"volume":7169100},{"timestamp":1386081000,"date":"2013-12-03","index":9961,"close":62.82,"high":63.18,"low":62.33,"open":62.34,"volume":10395800},{"timestamp":1386167400,"date":"2013-12-04","index":9962,"close":63.31,"high":63.58,"low":62.2,"open":62.45,"volume":9442300},{"timestamp":1386253800,"date":"2013-12-05","index":9963,"close":62.63,"high":63.75,"low":62.6,"open":63.05,"volume":8368500},{"timestamp":1386340200,"date":"2013-12-06","index":9964,"close":63.38,"high":63.57,"low":62.91,"open":62.98,"volume":6381600}]},{"date":"2013-08-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1375795800,"date":"2013-08-06","index":9878,"close":71.79,"high":71.93,"low":70.81,"open":71.87,"volume":3265700},{"timestamp":1375882200,"date":"2013-08-07","index":9879,"close":71.68,"high":71.86,"low":70.79,"open":71.7,"volume":2536900},{"timestamp":1375968600,"date":"2013-08-08","index":9880,"close":71.22,"high":71.69,"low":70.8,"open":71.69,"volume":3714900},{"timestamp":1376055000,"date":"2013-08-09","index":9881,"close":70.72,"high":71.23,"low":70.41,"open":71.21,"volume":2382400},{"timestamp":1376314200,"date":"2013-08-12","index":9882,"close":70.76,"high":70.94,"low":70.32,"open":70.48,"volume":2260600},{"timestamp":1376400600,"date":"2013-08-13","index":9883,"close":71.19,"high":71.26,"low":70.45,"open":70.78,"volume":3122700},{"timestamp":1376487000,"date":"2013-08-14","index":9884,"close":70.04,"high":70.83,"low":69.95,"open":70.69,"volume":5219400},{"timestamp":1376573400,"date":"2013-08-15","index":9885,"close":69.08,"high":69.5,"low":68.74,"open":69.3,"volume":5749300},{"timestamp":1376659800,"date":"2013-08-16","index":9886,"close":68.58,"high":69.05,"low":68.52,"open":68.82,"volume":4369800},{"timestamp":1376919000,"date":"2013-08-19","index":9887,"close":68.24,"high":68.74,"low":68.15,"open":68.24,"volume":3870300},{"timestamp":1377005400,"date":"2013-08-20","index":9888,"close":67.95,"high":68.62,"low":67.95,"open":68.24,"volume":6448800}],"post":[{"timestamp":1377091800,"date":"2013-08-21","index":9889,"close":65.5,"high":66.93,"low":65.14,"open":66.42,"volume":15246800},{"timestamp":1377178200,"date":"2013-08-22","index":9890,"close":64.24,"high":65.39,"low":64.07,"open":64.94,"volume":10177600},{"timestamp":1377264600,"date":"2013-08-23","index":9891,"close":64.35,"high":64.77,"low":64.12,"open":64.64,"volume":6523700},{"timestamp":1377523800,"date":"2013-08-26","index":9892,"close":64.13,"high":64.9,"low":64.1,"open":64.53,"volume":4516100},{"timestamp":1377610200,"date":"2013-08-27","index":9893,"close":63.26,"high":63.87,"low":63.19,"open":63.57,"volume":5801600},{"timestamp":1377696600,"date":"2013-08-28","index":9894,"close":63.27,"high":63.58,"low":63.15,"open":63.28,"volume":4158000},{"timestamp":1377783000,"date":"2013-08-29","index":9895,"close":63.15,"high":63.5,"low":63.05,"open":63.21,"volume":4115500},{"timestamp":1377869400,"date":"2013-08-30","index":9896,"close":63.31,"high":63.39,"low":63.14,"open":63.25,"volume":4137000},{"timestamp":1378215000,"date":"2013-09-03","index":9897,"close":63.59,"high":63.81,"low":63.38,"open":63.54,"volume":5982700},{"timestamp":1378301400,"date":"2013-09-04","index":9898,"close":63.55,"high":63.8,"low":63.44,"open":63.59,"volume":4147900},{"timestamp":1378387800,"date":"2013-09-05","index":9899,"close":63.46,"high":63.9,"low":63.46,"open":63.66,"volume":3031900}]},{"date":"2013-05-22","estimated":0.85,"reported":0.82,"pre":[{"timestamp":1367933400,"date":"2013-05-07","index":9815,"close":70.55,"high":70.75,"low":70.05,"open":70.24,"volume":3027900},{"timestamp":1368019800,"date":"2013-05-08","index":9816,"close":69.8,"high":70.45,"low":69.57,"open":70.45,"volume":3741000},{"timestamp":1368106200,"date":"2013-05-09","index":9817,"close":69.48,"high":70.08,"low":69.37,"open":69.9,"volume":3659000},{"timestamp":1368192600,"date":"2013-05-10","index":9818,"close":69.74,"high":69.74,"low":68.9,"open":68.93,"volume":3995100},{"timestamp":1368451800,"date":"2013-05-13","index":9819,"close":69.44,"high":69.7,"low":69.05,"open":69.47,"volume":2877100},{"timestamp":1368538200,"date":"2013-05-14","index":9820,"close":69.44,"high":69.8,"low":69.14,"open":69.47,"volume":3773500},{"timestamp":1368624600,"date":"2013-05-15","index":9821,"close":70.39,"high":70.47,"low":69.51,"open":69.57,"volume":5177000},{"timestamp":1368711000,"date":"2013-05-16","index":9822,"close":70,"high":70.35,"low":69.66,"open":69.83,"volume":4066800},{"timestamp":1368797400,"date":"2013-05-17","index":9823,"close":71.06,"high":71.24,"low":70.02,"open":70.02,"volume":4405700},{"timestamp":1369056600,"date":"2013-05-20","index":9824,"close":70.65,"high":71.1,"low":70.32,"open":70.91,"volume":2445000},{"timestamp":1369143000,"date":"2013-05-21","index":9825,"close":71.26,"high":71.91,"low":70.44,"open":70.68,"volume":5386100}],"post":[{"timestamp":1369229400,"date":"2013-05-22","index":9826,"close":68.4,"high":69.7,"low":67.58,"open":69.51,"volume":16202100},{"timestamp":1369315800,"date":"2013-05-23","index":9827,"close":68.67,"high":69.27,"low":67.63,"open":67.75,"volume":8516700},{"timestamp":1369402200,"date":"2013-05-24","index":9828,"close":69.72,"high":69.73,"low":68.27,"open":68.47,"volume":5412500},{"timestamp":1369747800,"date":"2013-05-28","index":9829,"close":69.51,"high":71.04,"low":69.23,"open":70.3,"volume":6160200},{"timestamp":1369834200,"date":"2013-05-29","index":9830,"close":69.42,"high":69.89,"low":69.19,"open":69.38,"volume":4838900},{"timestamp":1369920600,"date":"2013-05-30","index":9831,"close":69.82,"high":70.55,"low":69.44,"open":69.48,"volume":4776900},{"timestamp":1370007000,"date":"2013-05-31","index":9832,"close":69.5,"high":70.58,"low":69.46,"open":69.72,"volume":5653600},{"timestamp":1370266200,"date":"2013-06-03","index":9833,"close":71.05,"high":71.13,"low":69.44,"open":69.5,"volume":5941100},{"timestamp":1370352600,"date":"2013-06-04","index":9834,"close":71.51,"high":72.77,"low":71.37,"open":71.87,"volume":8030400},{"timestamp":1370439000,"date":"2013-06-05","index":9835,"close":70.17,"high":71.74,"low":69.85,"open":71.58,"volume":5569100},{"timestamp":1370525400,"date":"2013-06-06","index":9836,"close":70.26,"high":70.27,"low":69.56,"open":70.26,"volume":5559900}]},{"date":"2013-02-27","estimated":1.48,"reported":1.47,"pre":[{"timestamp":1360593000,"date":"2013-02-11","index":9756,"close":62.67,"high":62.67,"low":61.85,"open":62.48,"volume":3516900},{"timestamp":1360679400,"date":"2013-02-12","index":9757,"close":62.73,"high":62.84,"low":62.34,"open":62.58,"volume":3379400},{"timestamp":1360765800,"date":"2013-02-13","index":9758,"close":62.69,"high":63.28,"low":62.43,"open":63,"volume":4807100},{"timestamp":1360852200,"date":"2013-02-14","index":9759,"close":63.09,"high":63.33,"low":62.58,"open":62.69,"volume":5352200},{"timestamp":1360938600,"date":"2013-02-15","index":9760,"close":61.71,"high":62.6,"low":60.74,"open":62.45,"volume":14611300},{"timestamp":1361284200,"date":"2013-02-19","index":9761,"close":61.87,"high":62.06,"low":61.44,"open":61.79,"volume":6881500},{"timestamp":1361370600,"date":"2013-02-20","index":9762,"close":62.65,"high":63.21,"low":61.62,"open":61.98,"volume":6561200},{"timestamp":1361457000,"date":"2013-02-21","index":9763,"close":63.4,"high":63.88,"low":62.52,"open":62.68,"volume":7221800},{"timestamp":1361543400,"date":"2013-02-22","index":9764,"close":63.6,"high":63.89,"low":62.98,"open":63.48,"volume":5342900},{"timestamp":1361802600,"date":"2013-02-25","index":9765,"close":62.89,"high":63.8,"low":62.89,"open":63.63,"volume":6177100},{"timestamp":1361889000,"date":"2013-02-26","index":9766,"close":64.05,"high":64.3,"low":63.05,"open":63.1,"volume":8096600}],"post":[{"timestamp":1361975400,"date":"2013-02-27","index":9767,"close":63.12,"high":63.75,"low":61.68,"open":62.31,"volume":13623700},{"timestamp":1362061800,"date":"2013-02-28","index":9768,"close":62.96,"high":64.09,"low":62.46,"open":63.23,"volume":8465700},{"timestamp":1362148200,"date":"2013-03-01","index":9769,"close":64.13,"high":64.39,"low":63.22,"open":63.22,"volume":6536100},{"timestamp":1362407400,"date":"2013-03-04","index":9770,"close":66.44,"high":66.92,"low":64.65,"open":64.88,"volume":12363500},{"timestamp":1362493800,"date":"2013-03-05","index":9771,"close":66.68,"high":66.84,"low":65.83,"open":66.5,"volume":5927600},{"timestamp":1362580200,"date":"2013-03-06","index":9772,"close":66.12,"high":66.9,"low":66.04,"open":66.72,"volume":4301900},{"timestamp":1362666600,"date":"2013-03-07","index":9773,"close":65.85,"high":66.25,"low":65.67,"open":66.22,"volume":4017900},{"timestamp":1362753000,"date":"2013-03-08","index":9774,"close":66.35,"high":66.47,"low":65.71,"open":66.11,"volume":3827600},{"timestamp":1363008600,"date":"2013-03-11","index":9775,"close":67.34,"high":67.37,"low":65.89,"open":66.35,"volume":4984400},{"timestamp":1363095000,"date":"2013-03-12","index":9776,"close":67.11,"high":67.56,"low":66.97,"open":67.18,"volume":4140300},{"timestamp":1363181400,"date":"2013-03-13","index":9777,"close":67.43,"high":67.48,"low":66.6,"open":66.79,"volume":3636200}]},{"date":"2012-11-15","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1351690200,"date":"2012-10-31","index":9687,"close":63.75,"high":64.19,"low":63.28,"open":64.19,"volume":5837500},{"timestamp":1351776600,"date":"2012-11-01","index":9688,"close":62.94,"high":63.73,"low":62.69,"open":62.97,"volume":6155000},{"timestamp":1351863000,"date":"2012-11-02","index":9689,"close":62.71,"high":63.43,"low":62.62,"open":63.33,"volume":3711500},{"timestamp":1352125800,"date":"2012-11-05","index":9690,"close":63.4,"high":63.61,"low":63.08,"open":63.17,"volume":3981200},{"timestamp":1352212200,"date":"2012-11-06","index":9691,"close":63.39,"high":63.9,"low":63.3,"open":63.6,"volume":4005100},{"timestamp":1352298600,"date":"2012-11-07","index":9692,"close":62.79,"high":63.22,"low":62.32,"open":63.02,"volume":5058700},{"timestamp":1352385000,"date":"2012-11-08","index":9693,"close":61.82,"high":63.14,"low":61.82,"open":62.91,"volume":4568400},{"timestamp":1352471400,"date":"2012-11-09","index":9694,"close":62.02,"high":62.43,"low":61.51,"open":61.69,"volume":3963600},{"timestamp":1352730600,"date":"2012-11-12","index":9695,"close":61.98,"high":62.3,"low":61.61,"open":62.05,"volume":2295500},{"timestamp":1352817000,"date":"2012-11-13","index":9696,"close":62.09,"high":62.92,"low":61.65,"open":61.83,"volume":3617600},{"timestamp":1352903400,"date":"2012-11-14","index":9697,"close":61.38,"high":62.69,"low":61.02,"open":62.11,"volume":5525600}],"post":[{"timestamp":1352989800,"date":"2012-11-15","index":9698,"close":62.44,"high":62.98,"low":61.14,"open":62.23,"volume":8896000},{"timestamp":1353076200,"date":"2012-11-16","index":9699,"close":62.5,"high":62.66,"low":61.89,"open":62.37,"volume":3858000},{"timestamp":1353335400,"date":"2012-11-19","index":9700,"close":63.01,"high":63.24,"low":62.63,"open":62.88,"volume":5390100},{"timestamp":1353421800,"date":"2012-11-20","index":9701,"close":63,"high":63.12,"low":62.53,"open":63,"volume":4713100},{"timestamp":1353508200,"date":"2012-11-21","index":9702,"close":63.72,"high":63.82,"low":62.89,"open":63.04,"volume":4447800},{"timestamp":1353681000,"date":"2012-11-23","index":9703,"close":64.48,"high":64.5,"low":63.69,"open":64.1,"volume":1819100},{"timestamp":1353940200,"date":"2012-11-26","index":9704,"close":62.78,"high":64.12,"low":62.59,"open":64.12,"volume":6499400},{"timestamp":1354026600,"date":"2012-11-27","index":9705,"close":62.57,"high":63.38,"low":62.52,"open":62.87,"volume":5039900},{"timestamp":1354113000,"date":"2012-11-28","index":9706,"close":62.81,"high":62.98,"low":62.27,"open":62.51,"volume":4891800},{"timestamp":1354199400,"date":"2012-11-29","index":9707,"close":62.79,"high":62.85,"low":61.19,"open":61.19,"volume":8909700},{"timestamp":1354285800,"date":"2012-11-30","index":9708,"close":63.13,"high":63.24,"low":62.07,"open":62.67,"volume":6041000}]},{"date":"2012-08-15","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1343741400,"date":"2012-07-31","index":9624,"close":60.65,"high":61.21,"low":60,"open":60.98,"volume":7223800},{"timestamp":1343827800,"date":"2012-08-01","index":9625,"close":60.62,"high":60.99,"low":60.12,"open":60.88,"volume":4844100},{"timestamp":1343914200,"date":"2012-08-02","index":9626,"close":61.97,"high":62.1,"low":60.55,"open":60.88,"volume":5299500},{"timestamp":1344000600,"date":"2012-08-03","index":9627,"close":62.36,"high":62.86,"low":62.06,"open":62.43,"volume":3918100},{"timestamp":1344259800,"date":"2012-08-06","index":9628,"close":62.39,"high":62.9,"low":62.39,"open":62.55,"volume":2415900},{"timestamp":1344346200,"date":"2012-08-07","index":9629,"close":62.64,"high":62.91,"low":62.36,"open":62.59,"volume":3409000},{"timestamp":1344432600,"date":"2012-08-08","index":9630,"close":62.94,"high":63,"low":62.21,"open":62.42,"volume":2821900},{"timestamp":1344519000,"date":"2012-08-09","index":9631,"close":62.69,"high":62.97,"low":62.51,"open":62.95,"volume":2817600},{"timestamp":1344605400,"date":"2012-08-10","index":9632,"close":62.84,"high":62.89,"low":62.38,"open":62.76,"volume":2934600},{"timestamp":1344864600,"date":"2012-08-13","index":9633,"close":62.51,"high":62.62,"low":62.23,"open":62.62,"volume":3507900},{"timestamp":1344951000,"date":"2012-08-14","index":9634,"close":63.38,"high":63.47,"low":62.65,"open":62.73,"volume":4780800}],"post":[{"timestamp":1345037400,"date":"2012-08-15","index":9635,"close":64.5,"high":64.99,"low":64.12,"open":64.37,"volume":9058900},{"timestamp":1345123800,"date":"2012-08-16","index":9636,"close":63.91,"high":64.54,"low":63.64,"open":64.44,"volume":5735300},{"timestamp":1345210200,"date":"2012-08-17","index":9637,"close":64.14,"high":64.14,"low":63.77,"open":63.85,"volume":3022800},{"timestamp":1345469400,"date":"2012-08-20","index":9638,"close":63.64,"high":64.11,"low":63.43,"open":64,"volume":4224900},{"timestamp":1345555800,"date":"2012-08-21","index":9639,"close":64.13,"high":64.33,"low":63.7,"open":63.89,"volume":4477900},{"timestamp":1345642200,"date":"2012-08-22","index":9640,"close":63.68,"high":64.35,"low":63.45,"open":64.13,"volume":2676200},{"timestamp":1345728600,"date":"2012-08-23","index":9641,"close":62.99,"high":63.6,"low":62.7,"open":63.5,"volume":2863600},{"timestamp":1345815000,"date":"2012-08-24","index":9642,"close":63.69,"high":63.8,"low":62.98,"open":63,"volume":2764700},{"timestamp":1346074200,"date":"2012-08-27","index":9643,"close":63.36,"high":63.68,"low":63.24,"open":63.66,"volume":2389500},{"timestamp":1346160600,"date":"2012-08-28","index":9644,"close":63.81,"high":64.5,"low":63.31,"open":63.43,"volume":4541800},{"timestamp":1346247000,"date":"2012-08-29","index":9645,"close":64.26,"high":64.5,"low":63.75,"open":63.85,"volume":4765500}]},{"date":"2012-05-16","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1335879000,"date":"2012-05-01","index":9561,"close":58.01,"high":58.38,"low":57.14,"open":57.42,"volume":4872300},{"timestamp":1335965400,"date":"2012-05-02","index":9562,"close":57.98,"high":57.98,"low":56.98,"open":57.8,"volume":7562500},{"timestamp":1336051800,"date":"2012-05-03","index":9563,"close":56.55,"high":57.68,"low":56.2,"open":57.53,"volume":11344300},{"timestamp":1336138200,"date":"2012-05-04","index":9564,"close":55.65,"high":56.42,"low":55.52,"open":56.13,"volume":5671300},{"timestamp":1336397400,"date":"2012-05-07","index":9565,"close":55.76,"high":56.16,"low":55.66,"open":55.7,"volume":3031200},{"timestamp":1336483800,"date":"2012-05-08","index":9566,"close":55.55,"high":55.69,"low":54.95,"open":55.46,"volume":3062500},{"timestamp":1336570200,"date":"2012-05-09","index":9567,"close":55.28,"high":55.64,"low":55.03,"open":55.28,"volume":2901600},{"timestamp":1336656600,"date":"2012-05-10","index":9568,"close":55.31,"high":55.73,"low":54.96,"open":55.65,"volume":3462600},{"timestamp":1336743000,"date":"2012-05-11","index":9569,"close":55.43,"high":56.11,"low":55.11,"open":55.17,"volume":3942400},{"timestamp":1337002200,"date":"2012-05-14","index":9570,"close":54.92,"high":55.54,"low":54.83,"open":54.91,"volume":4174600},{"timestamp":1337088600,"date":"2012-05-15","index":9571,"close":55.08,"high":55.49,"low":54.85,"open":54.85,"volume":4383900}],"post":[{"timestamp":1337175000,"date":"2012-05-16","index":9572,"close":55.32,"high":56.45,"low":55.13,"open":55.86,"volume":9027300},{"timestamp":1337261400,"date":"2012-05-17","index":9573,"close":54.81,"high":55.51,"low":54.68,"open":55.27,"volume":6045500},{"timestamp":1337347800,"date":"2012-05-18","index":9574,"close":55.46,"high":56,"low":54.91,"open":55.07,"volume":7144300},{"timestamp":1337607000,"date":"2012-05-21","index":9575,"close":55.83,"high":55.9,"low":54.93,"open":55.43,"volume":4779400},{"timestamp":1337693400,"date":"2012-05-22","index":9576,"close":56.67,"high":56.9,"low":55.81,"open":55.89,"volume":5777400},{"timestamp":1337779800,"date":"2012-05-23","index":9577,"close":56.78,"high":56.89,"low":55.94,"open":56.24,"volume":3956300},{"timestamp":1337866200,"date":"2012-05-24","index":9578,"close":57.25,"high":57.39,"low":56.65,"open":56.86,"volume":4460600},{"timestamp":1337952600,"date":"2012-05-25","index":9579,"close":57.62,"high":57.71,"low":57.17,"open":57.43,"volume":4293900},{"timestamp":1338298200,"date":"2012-05-29","index":9580,"close":58.13,"high":58.17,"low":57.39,"open":57.9,"volume":4792600},{"timestamp":1338384600,"date":"2012-05-30","index":9581,"close":57.79,"high":57.84,"low":57,"open":57.8,"volume":7232100},{"timestamp":1338471000,"date":"2012-05-31","index":9582,"close":57.91,"high":58.46,"low":57.84,"open":58.2,"volume":6856500}]},{"date":"2012-02-23","estimated":1.4,"reported":1.43,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":9503,"close":52.41,"high":52.54,"low":51.9,"open":51.91,"volume":4667200},{"timestamp":1328711400,"date":"2012-02-08","index":9504,"close":52.57,"high":52.6,"low":52.21,"open":52.4,"volume":5568000},{"timestamp":1328797800,"date":"2012-02-09","index":9505,"close":52.7,"high":52.79,"low":52.35,"open":52.63,"volume":3284600},{"timestamp":1328884200,"date":"2012-02-10","index":9506,"close":52.43,"high":52.44,"low":52.02,"open":52.36,"volume":3216800},{"timestamp":1329143400,"date":"2012-02-13","index":9507,"close":52.36,"high":52.59,"low":52.11,"open":52.5,"volume":3114200},{"timestamp":1329229800,"date":"2012-02-14","index":9508,"close":52.27,"high":52.55,"low":52.06,"open":52.16,"volume":4438100},{"timestamp":1329316200,"date":"2012-02-15","index":9509,"close":51.81,"high":52.41,"low":51.51,"open":52.27,"volume":4806900},{"timestamp":1329402600,"date":"2012-02-16","index":9510,"close":51.93,"high":52.09,"low":51.76,"open":51.91,"volume":3930100},{"timestamp":1329489000,"date":"2012-02-17","index":9511,"close":52.64,"high":52.71,"low":52.12,"open":52.24,"volume":5030200},{"timestamp":1329834600,"date":"2012-02-21","index":9512,"close":52.54,"high":53.19,"low":52.31,"open":52.79,"volume":5074400},{"timestamp":1329921000,"date":"2012-02-22","index":9513,"close":52.97,"high":53.15,"low":52.25,"open":52.53,"volume":6773400}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":9514,"close":54.5,"high":54.82,"low":52.61,"open":53.46,"volume":15638800},{"timestamp":1330093800,"date":"2012-02-24","index":9515,"close":55.22,"high":55.46,"low":54.62,"open":54.79,"volume":10355600},{"timestamp":1330353000,"date":"2012-02-27","index":9516,"close":55.31,"high":55.43,"low":54.75,"open":54.84,"volume":6293700},{"timestamp":1330439400,"date":"2012-02-28","index":9517,"close":56.01,"high":56.09,"low":55.19,"open":55.28,"volume":8244500},{"timestamp":1330525800,"date":"2012-02-29","index":9518,"close":56.69,"high":56.92,"low":55.85,"open":55.98,"volume":11148500},{"timestamp":1330612200,"date":"2012-03-01","index":9519,"close":56.76,"high":56.91,"low":56.2,"open":56.59,"volume":8223000},{"timestamp":1330698600,"date":"2012-03-02","index":9520,"close":56.59,"high":56.9,"low":56.36,"open":56.59,"volume":3462100},{"timestamp":1330957800,"date":"2012-03-05","index":9521,"close":56.7,"high":56.86,"low":56.12,"open":56.71,"volume":4053900},{"timestamp":1331044200,"date":"2012-03-06","index":9522,"close":56.49,"high":56.69,"low":56.12,"open":56.24,"volume":6344500},{"timestamp":1331130600,"date":"2012-03-07","index":9523,"close":56.64,"high":56.68,"low":56.26,"open":56.53,"volume":4776600},{"timestamp":1331217000,"date":"2012-03-08","index":9524,"close":57.23,"high":57.39,"low":56.71,"open":56.8,"volume":5108000}]},{"date":"2011-11-16","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1320154200,"date":"2011-11-01","index":9437,"close":52.61,"high":53.31,"low":51.64,"open":53.24,"volume":16462300},{"timestamp":1320240600,"date":"2011-11-02","index":9438,"close":52.92,"high":54.15,"low":52.74,"open":53.33,"volume":12183000},{"timestamp":1320327000,"date":"2011-11-03","index":9439,"close":52.24,"high":52.65,"low":51.12,"open":51.68,"volume":10045000},{"timestamp":1320413400,"date":"2011-11-04","index":9440,"close":52.17,"high":52.35,"low":51.42,"open":52.07,"volume":5265500},{"timestamp":1320676200,"date":"2011-11-07","index":9441,"close":52.83,"high":52.87,"low":52.07,"open":52.28,"volume":3869400},{"timestamp":1320762600,"date":"2011-11-08","index":9442,"close":53.05,"high":53.14,"low":52.33,"open":53,"volume":5203000},{"timestamp":1320849000,"date":"2011-11-09","index":9443,"close":51.69,"high":52.36,"low":51.53,"open":52.09,"volume":5876900},{"timestamp":1320935400,"date":"2011-11-10","index":9444,"close":51.77,"high":52.28,"low":51.55,"open":52.13,"volume":3927200},{"timestamp":1321021800,"date":"2011-11-11","index":9445,"close":53.07,"high":53.13,"low":51.98,"open":52,"volume":4291900},{"timestamp":1321281000,"date":"2011-11-14","index":9446,"close":52.65,"high":53.02,"low":52.29,"open":52.5,"volume":3747000},{"timestamp":1321367400,"date":"2011-11-15","index":9447,"close":53.18,"high":53.57,"low":52.44,"open":52.53,"volume":6530100}],"post":[{"timestamp":1321453800,"date":"2011-11-16","index":9448,"close":52.94,"high":54.99,"low":52.85,"open":54.7,"volume":13135800},{"timestamp":1321540200,"date":"2011-11-17","index":9449,"close":52.64,"high":53.75,"low":52.16,"open":53.39,"volume":6392700},{"timestamp":1321626600,"date":"2011-11-18","index":9450,"close":53,"high":53.22,"low":52.2,"open":52.81,"volume":6125100},{"timestamp":1321885800,"date":"2011-11-21","index":9451,"close":52.54,"high":52.78,"low":51.62,"open":52.05,"volume":5908200},{"timestamp":1321972200,"date":"2011-11-22","index":9452,"close":52.69,"high":53.01,"low":52.43,"open":52.54,"volume":5393100},{"timestamp":1322058600,"date":"2011-11-23","index":9453,"close":51.53,"high":52.22,"low":51.53,"open":52.19,"volume":5225000},{"timestamp":1322231400,"date":"2011-11-25","index":9454,"close":51.21,"high":51.87,"low":51.21,"open":51.66,"volume":2330100},{"timestamp":1322490600,"date":"2011-11-28","index":9455,"close":51.63,"high":52.56,"low":51.35,"open":52.41,"volume":4721200},{"timestamp":1322577000,"date":"2011-11-29","index":9456,"close":52.24,"high":52.72,"low":51.65,"open":51.97,"volume":5617300},{"timestamp":1322663400,"date":"2011-11-30","index":9457,"close":52.7,"high":53.25,"low":51.89,"open":53.18,"volume":9160800},{"timestamp":1322749800,"date":"2011-12-01","index":9458,"close":52.15,"high":53.19,"low":51.99,"open":52.77,"volume":8934100}]},{"date":"2011-08-17","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1312291800,"date":"2011-08-02","index":9373,"close":48.95,"high":50.81,"low":48.93,"open":50.5,"volume":8307400},{"timestamp":1312378200,"date":"2011-08-03","index":9374,"close":49.75,"high":49.85,"low":48.57,"open":49.07,"volume":9521800},{"timestamp":1312464600,"date":"2011-08-04","index":9375,"close":47.81,"high":49.85,"low":47.7,"open":49.61,"volume":12894500},{"timestamp":1312551000,"date":"2011-08-05","index":9376,"close":48.65,"high":48.86,"low":47.3,"open":48.34,"volume":11255100},{"timestamp":1312810200,"date":"2011-08-08","index":9377,"close":46.44,"high":48.13,"low":45.28,"open":47.6,"volume":13016000},{"timestamp":1312896600,"date":"2011-08-09","index":9378,"close":48.95,"high":49,"low":46.54,"open":46.89,"volume":14367600},{"timestamp":1312983000,"date":"2011-08-10","index":9379,"close":46.7,"high":48.4,"low":46.61,"open":48.26,"volume":9750200},{"timestamp":1313069400,"date":"2011-08-11","index":9380,"close":47.27,"high":47.93,"low":46.77,"open":47.02,"volume":12130700},{"timestamp":1313155800,"date":"2011-08-12","index":9381,"close":48.48,"high":48.88,"low":46.95,"open":47.93,"volume":6869900},{"timestamp":1313415000,"date":"2011-08-15","index":9382,"close":48.42,"high":48.72,"low":47.82,"open":48.68,"volume":5971100},{"timestamp":1313501400,"date":"2011-08-16","index":9383,"close":49.37,"high":49.68,"low":48.11,"open":48.11,"volume":8853800}],"post":[{"timestamp":1313587800,"date":"2011-08-17","index":9384,"close":50.55,"high":52.26,"low":50.07,"open":52.03,"volume":21727300},{"timestamp":1313674200,"date":"2011-08-18","index":9385,"close":50.64,"high":50.84,"low":48.95,"open":49.52,"volume":14249600},{"timestamp":1313760600,"date":"2011-08-19","index":9386,"close":49.92,"high":50.91,"low":49.76,"open":50.03,"volume":8574400},{"timestamp":1314019800,"date":"2011-08-22","index":9387,"close":50.05,"high":50.7,"low":49.72,"open":50.63,"volume":6144100},{"timestamp":1314106200,"date":"2011-08-23","index":9388,"close":50.63,"high":50.69,"low":49.9,"open":50.05,"volume":6226200},{"timestamp":1314192600,"date":"2011-08-24","index":9389,"close":51,"high":51.43,"low":50.25,"open":50.58,"volume":4895800},{"timestamp":1314279000,"date":"2011-08-25","index":9390,"close":50.3,"high":51.28,"low":50.12,"open":50.96,"volume":4619700},{"timestamp":1314365400,"date":"2011-08-26","index":9391,"close":50.83,"high":51.16,"low":49.55,"open":50.09,"volume":4688400},{"timestamp":1314624600,"date":"2011-08-29","index":9392,"close":51.34,"high":51.4,"low":50.77,"open":51.3,"volume":4377000},{"timestamp":1314711000,"date":"2011-08-30","index":9393,"close":50.96,"high":51.39,"low":50.52,"open":51.13,"volume":6497200},{"timestamp":1314797400,"date":"2011-08-31","index":9394,"close":51.67,"high":52,"low":51.2,"open":51.23,"volume":9410400}]},{"date":"2011-05-18","estimated":0.94,"reported":0.99,"pre":[{"timestamp":1304429400,"date":"2011-05-03","index":9310,"close":49.17,"high":49.34,"low":48.51,"open":48.7,"volume":7943800},{"timestamp":1304515800,"date":"2011-05-04","index":9311,"close":49.2,"high":49.49,"low":48.7,"open":49.22,"volume":8188600},{"timestamp":1304602200,"date":"2011-05-05","index":9312,"close":50.34,"high":50.91,"low":48.9,"open":49.03,"volume":13181300},{"timestamp":1304688600,"date":"2011-05-06","index":9313,"close":50.51,"high":50.85,"low":50.44,"open":50.8,"volume":8800100},{"timestamp":1304947800,"date":"2011-05-09","index":9314,"close":50,"high":50.47,"low":49.81,"open":50.47,"volume":4757400},{"timestamp":1305034200,"date":"2011-05-10","index":9315,"close":50.47,"high":50.61,"low":50.26,"open":50.46,"volume":4612600},{"timestamp":1305120600,"date":"2011-05-11","index":9316,"close":50.81,"high":51.24,"low":50.52,"open":50.79,"volume":7527400},{"timestamp":1305207000,"date":"2011-05-12","index":9317,"close":51.76,"high":51.94,"low":50.62,"open":50.93,"volume":7932000},{"timestamp":1305293400,"date":"2011-05-13","index":9318,"close":51.52,"high":52.12,"low":51.24,"open":51.88,"volume":6292800},{"timestamp":1305552600,"date":"2011-05-16","index":9319,"close":50.34,"high":51.38,"low":50.24,"open":51.33,"volume":7049600},{"timestamp":1305639000,"date":"2011-05-17","index":9320,"close":50.78,"high":50.85,"low":50.28,"open":50.37,"volume":6113500}],"post":[{"timestamp":1305725400,"date":"2011-05-18","index":9321,"close":49.96,"high":51.56,"low":48.8,"open":51.43,"volume":20200000},{"timestamp":1305811800,"date":"2011-05-19","index":9322,"close":50.29,"high":50.39,"low":49.1,"open":49.88,"volume":7400700},{"timestamp":1305898200,"date":"2011-05-20","index":9323,"close":49.69,"high":50.1,"low":49.46,"open":50.02,"volume":8131400},{"timestamp":1306157400,"date":"2011-05-23","index":9324,"close":49.51,"high":49.83,"low":49.32,"open":49.37,"volume":4945800},{"timestamp":1306243800,"date":"2011-05-24","index":9325,"close":49.24,"high":49.8,"low":49.11,"open":49.51,"volume":6230400},{"timestamp":1306330200,"date":"2011-05-25","index":9326,"close":49.36,"high":49.51,"low":48.94,"open":49.07,"volume":5864500},{"timestamp":1306416600,"date":"2011-05-26","index":9327,"close":49.41,"high":49.55,"low":48.99,"open":49.16,"volume":6416600},{"timestamp":1306503000,"date":"2011-05-27","index":9328,"close":49.37,"high":49.62,"low":49.26,"open":49.3,"volume":2940700},{"timestamp":1306848600,"date":"2011-05-31","index":9329,"close":49.53,"high":49.77,"low":49.3,"open":49.6,"volume":5666600},{"timestamp":1306935000,"date":"2011-06-01","index":9330,"close":48.56,"high":49.63,"low":48.53,"open":49.61,"volume":8454600},{"timestamp":1307021400,"date":"2011-06-02","index":9331,"close":47.95,"high":48.78,"low":47.72,"open":48.73,"volume":9610000}]},{"date":"2011-02-24","estimated":1.4,"reported":1.38,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":9252,"close":55.39,"high":55.53,"low":54.63,"open":54.71,"volume":4720300},{"timestamp":1297261800,"date":"2011-02-09","index":9253,"close":55.01,"high":55.34,"low":54.83,"open":55.2,"volume":4932600},{"timestamp":1297348200,"date":"2011-02-10","index":9254,"close":54.56,"high":54.97,"low":54.35,"open":54.91,"volume":4399800},{"timestamp":1297434600,"date":"2011-02-11","index":9255,"close":54.39,"high":54.6,"low":54.15,"open":54.35,"volume":5743700},{"timestamp":1297693800,"date":"2011-02-14","index":9256,"close":53.63,"high":54.19,"low":53.58,"open":54.19,"volume":5850800},{"timestamp":1297780200,"date":"2011-02-15","index":9257,"close":53.86,"high":54.17,"low":53.51,"open":53.59,"volume":5926400},{"timestamp":1297866600,"date":"2011-02-16","index":9258,"close":53.74,"high":54.49,"low":53.59,"open":53.96,"volume":5313700},{"timestamp":1297953000,"date":"2011-02-17","index":9259,"close":53.15,"high":53.91,"low":53.11,"open":53.66,"volume":7465500},{"timestamp":1298039400,"date":"2011-02-18","index":9260,"close":51.9,"high":52.8,"low":51.75,"open":52.75,"volume":23068400},{"timestamp":1298385000,"date":"2011-02-22","index":9261,"close":51.07,"high":51.75,"low":50.97,"open":51.54,"volume":14844000},{"timestamp":1298471400,"date":"2011-02-23","index":9262,"close":50.26,"high":51.24,"low":50,"open":51.15,"volume":17860500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":9263,"close":52,"high":52.45,"low":50.5,"open":50.75,"volume":17166900},{"timestamp":1298644200,"date":"2011-02-25","index":9264,"close":52.36,"high":52.71,"low":51.64,"open":52.22,"volume":9493900},{"timestamp":1298903400,"date":"2011-02-28","index":9265,"close":52.55,"high":52.72,"low":52.03,"open":52.3,"volume":6727000},{"timestamp":1298989800,"date":"2011-03-01","index":9266,"close":52.47,"high":52.98,"low":52.47,"open":52.69,"volume":10232600},{"timestamp":1299076200,"date":"2011-03-02","index":9267,"close":52.3,"high":52.68,"low":52,"open":52.6,"volume":9351300},{"timestamp":1299162600,"date":"2011-03-03","index":9268,"close":52.08,"high":52.2,"low":51.25,"open":52.15,"volume":12971300},{"timestamp":1299249000,"date":"2011-03-04","index":9269,"close":51.65,"high":52.5,"low":51.45,"open":52.28,"volume":11071900},{"timestamp":1299508200,"date":"2011-03-07","index":9270,"close":51.3,"high":52.15,"low":51.17,"open":51.82,"volume":7924400},{"timestamp":1299594600,"date":"2011-03-08","index":9271,"close":51.51,"high":51.76,"low":50.9,"open":51.02,"volume":8526200},{"timestamp":1299681000,"date":"2011-03-09","index":9272,"close":51.64,"high":51.9,"low":50.99,"open":51.35,"volume":4886100},{"timestamp":1299767400,"date":"2011-03-10","index":9273,"close":51.16,"high":51.64,"low":51.03,"open":51.24,"volume":5221800}]},{"date":"2010-11-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1288704600,"date":"2010-11-02","index":9185,"close":53.95,"high":54.25,"low":53.14,"open":53.62,"volume":5154300},{"timestamp":1288791000,"date":"2010-11-03","index":9186,"close":53.97,"high":54.09,"low":53.25,"open":53.96,"volume":5374100},{"timestamp":1288877400,"date":"2010-11-04","index":9187,"close":54.76,"high":56.16,"low":54.69,"open":54.79,"volume":9336300},{"timestamp":1288963800,"date":"2010-11-05","index":9188,"close":55.15,"high":55.35,"low":54.65,"open":55.03,"volume":4515600},{"timestamp":1289226600,"date":"2010-11-08","index":9189,"close":54.9,"high":55.14,"low":54.51,"open":55.06,"volume":2714300},{"timestamp":1289313000,"date":"2010-11-09","index":9190,"close":54.46,"high":55,"low":54.25,"open":54.83,"volume":2978900},{"timestamp":1289399400,"date":"2010-11-10","index":9191,"close":54.58,"high":54.59,"low":53.88,"open":54.33,"volume":3470200},{"timestamp":1289485800,"date":"2010-11-11","index":9192,"close":54.3,"high":54.65,"low":53.99,"open":54.22,"volume":3589000},{"timestamp":1289572200,"date":"2010-11-12","index":9193,"close":54.19,"high":54.62,"low":53.92,"open":54.09,"volume":4188800},{"timestamp":1289831400,"date":"2010-11-15","index":9194,"close":54.16,"high":54.54,"low":54.05,"open":54.29,"volume":3506800},{"timestamp":1289917800,"date":"2010-11-16","index":9195,"close":53.79,"high":54.5,"low":53.31,"open":54.16,"volume":5933800}],"post":[{"timestamp":1290004200,"date":"2010-11-17","index":9196,"close":55.62,"high":55.85,"low":54.75,"open":54.84,"volume":10691900},{"timestamp":1290090600,"date":"2010-11-18","index":9197,"close":55.32,"high":56.63,"low":55.29,"open":56.23,"volume":7912900},{"timestamp":1290177000,"date":"2010-11-19","index":9198,"close":56.31,"high":56.34,"low":55.09,"open":55.4,"volume":9116300},{"timestamp":1290436200,"date":"2010-11-22","index":9199,"close":55.77,"high":56.5,"low":55.64,"open":56.35,"volume":6253200},{"timestamp":1290522600,"date":"2010-11-23","index":9200,"close":55.24,"high":55.88,"low":55.17,"open":55.48,"volume":6330100},{"timestamp":1290609000,"date":"2010-11-24","index":9201,"close":57.25,"high":57.34,"low":55.47,"open":55.47,"volume":6958600},{"timestamp":1290781800,"date":"2010-11-26","index":9202,"close":56.85,"high":57.25,"low":56.59,"open":56.94,"volume":2051300},{"timestamp":1291041000,"date":"2010-11-29","index":9203,"close":56.33,"high":56.63,"low":55.82,"open":56.61,"volume":5770800},{"timestamp":1291127400,"date":"2010-11-30","index":9204,"close":56.94,"high":57.45,"low":55.98,"open":55.98,"volume":6755500},{"timestamp":1291213800,"date":"2010-12-01","index":9205,"close":58.02,"high":58.15,"low":57.25,"open":57.6,"volume":5687500},{"timestamp":1291300200,"date":"2010-12-02","index":9206,"close":59.65,"high":59.8,"low":57.44,"open":58.05,"volume":10728500}]},{"date":"2010-08-18","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1280842200,"date":"2010-08-03","index":9121,"close":50.98,"high":52.59,"low":50.42,"open":51.53,"volume":5756500},{"timestamp":1280928600,"date":"2010-08-04","index":9122,"close":51.5,"high":51.71,"low":51,"open":51.24,"volume":4821700},{"timestamp":1281015000,"date":"2010-08-05","index":9123,"close":52.86,"high":53.23,"low":51.42,"open":52.33,"volume":7022700},{"timestamp":1281101400,"date":"2010-08-06","index":9124,"close":52.32,"high":52.69,"low":51.56,"open":52.41,"volume":4869900},{"timestamp":1281360600,"date":"2010-08-09","index":9125,"close":53.35,"high":53.7,"low":52.96,"open":53.31,"volume":5365500},{"timestamp":1281447000,"date":"2010-08-10","index":9126,"close":52.94,"high":53.17,"low":52.38,"open":53.07,"volume":3768200},{"timestamp":1281533400,"date":"2010-08-11","index":9127,"close":52.01,"high":52.56,"low":51.98,"open":52.24,"volume":3712400},{"timestamp":1281619800,"date":"2010-08-12","index":9128,"close":51.81,"high":52,"low":51.25,"open":51.55,"volume":4206500},{"timestamp":1281706200,"date":"2010-08-13","index":9129,"close":50.81,"high":51.66,"low":50.74,"open":51.63,"volume":3833900},{"timestamp":1281965400,"date":"2010-08-16","index":9130,"close":50.72,"high":50.92,"low":50.35,"open":50.5,"volume":3128000},{"timestamp":1282051800,"date":"2010-08-17","index":9131,"close":50.93,"high":51.65,"low":50.91,"open":51.46,"volume":6146700}],"post":[{"timestamp":1282138200,"date":"2010-08-18","index":9132,"close":51.95,"high":52.32,"low":49.37,"open":49.37,"volume":16317000},{"timestamp":1282224600,"date":"2010-08-19","index":9133,"close":51.85,"high":52.12,"low":51.31,"open":51.86,"volume":8392900},{"timestamp":1282311000,"date":"2010-08-20","index":9134,"close":52.15,"high":52.33,"low":51.65,"open":51.68,"volume":5527300},{"timestamp":1282570200,"date":"2010-08-23","index":9135,"close":52.01,"high":52.59,"low":51.9,"open":52.22,"volume":4054500},{"timestamp":1282656600,"date":"2010-08-24","index":9136,"close":51.53,"high":51.85,"low":50.81,"open":51.56,"volume":6288500},{"timestamp":1282743000,"date":"2010-08-25","index":9137,"close":51.57,"high":51.79,"low":51,"open":51.29,"volume":10250600},{"timestamp":1282829400,"date":"2010-08-26","index":9138,"close":51.66,"high":52.23,"low":51.57,"open":51.62,"volume":4969500},{"timestamp":1282915800,"date":"2010-08-27","index":9139,"close":51.74,"high":52.23,"low":51.33,"open":51.76,"volume":6555200},{"timestamp":1283175000,"date":"2010-08-30","index":9140,"close":50.8,"high":51.71,"low":50.74,"open":51.6,"volume":5379200},{"timestamp":1283261400,"date":"2010-08-31","index":9141,"close":51.16,"high":51.48,"low":50.43,"open":50.65,"volume":7301700},{"timestamp":1283347800,"date":"2010-09-01","index":9142,"close":52.24,"high":52.64,"low":51.62,"open":51.62,"volume":5222000}]},{"date":"2010-05-19","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1272979800,"date":"2010-05-04","index":9058,"close":55.58,"high":56.68,"low":55.17,"open":56.58,"volume":6793900},{"timestamp":1273066200,"date":"2010-05-05","index":9059,"close":56.06,"high":56.59,"low":55.12,"open":55.2,"volume":11130600},{"timestamp":1273152600,"date":"2010-05-06","index":9060,"close":55.02,"high":56.18,"low":53.26,"open":54.73,"volume":14732900},{"timestamp":1273239000,"date":"2010-05-07","index":9061,"close":54.3,"high":55.35,"low":52.69,"open":54.74,"volume":11650400},{"timestamp":1273498200,"date":"2010-05-10","index":9062,"close":56.67,"high":57.1,"low":55.57,"open":55.94,"volume":7906800},{"timestamp":1273584600,"date":"2010-05-11","index":9063,"close":56.28,"high":56.99,"low":55.89,"open":56.04,"volume":4479900},{"timestamp":1273671000,"date":"2010-05-12","index":9064,"close":57.13,"high":57.22,"low":56.01,"open":56.52,"volume":4736900},{"timestamp":1273757400,"date":"2010-05-13","index":9065,"close":55.07,"high":57.04,"low":54.94,"open":57.02,"volume":7770500},{"timestamp":1273843800,"date":"2010-05-14","index":9066,"close":55.17,"high":56.19,"low":54.75,"open":55.07,"volume":8092800},{"timestamp":1274103000,"date":"2010-05-17","index":9067,"close":56.05,"high":56.22,"low":54.66,"open":55.47,"volume":7600000},{"timestamp":1274189400,"date":"2010-05-18","index":9068,"close":54.22,"high":56.7,"low":53.94,"open":56.33,"volume":8566000}],"post":[{"timestamp":1274275800,"date":"2010-05-19","index":9069,"close":54.03,"high":54.7,"low":53.03,"open":53.48,"volume":10166400},{"timestamp":1274362200,"date":"2010-05-20","index":9070,"close":52.78,"high":54.25,"low":52.63,"open":53.27,"volume":10634700},{"timestamp":1274448600,"date":"2010-05-21","index":9071,"close":54.35,"high":54.37,"low":51.83,"open":51.83,"volume":11596600},{"timestamp":1274707800,"date":"2010-05-24","index":9072,"close":54.29,"high":54.94,"low":53.83,"open":54.2,"volume":6131100},{"timestamp":1274794200,"date":"2010-05-25","index":9073,"close":54.58,"high":54.6,"low":52.75,"open":53.09,"volume":8474100},{"timestamp":1274880600,"date":"2010-05-26","index":9074,"close":53.59,"high":55.09,"low":53.43,"open":55.09,"volume":9305500},{"timestamp":1274967000,"date":"2010-05-27","index":9075,"close":55.31,"high":55.33,"low":53.83,"open":54.37,"volume":5639800},{"timestamp":1275053400,"date":"2010-05-28","index":9076,"close":54.53,"high":55.31,"low":54.36,"open":55.31,"volume":5089600},{"timestamp":1275399000,"date":"2010-06-01","index":9077,"close":53.91,"high":55.12,"low":53.8,"open":54.27,"volume":4590900},{"timestamp":1275485400,"date":"2010-06-02","index":9078,"close":54.37,"high":54.75,"low":53.43,"open":54.01,"volume":6187400},{"timestamp":1275571800,"date":"2010-06-03","index":9079,"close":54.48,"high":55.39,"low":54.04,"open":55.11,"volume":5819900}]},{"date":"2010-02-23","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1265380200,"date":"2010-02-05","index":8998,"close":49.3,"high":49.51,"low":48.51,"open":48.6,"volume":7345800},{"timestamp":1265639400,"date":"2010-02-08","index":8999,"close":48.78,"high":49.66,"low":48.75,"open":49.26,"volume":4944100},{"timestamp":1265725800,"date":"2010-02-09","index":9000,"close":49.14,"high":49.7,"low":48.78,"open":49.15,"volume":4628400},{"timestamp":1265812200,"date":"2010-02-10","index":9001,"close":48.95,"high":49.32,"low":48.61,"open":49.02,"volume":4433700},{"timestamp":1265898600,"date":"2010-02-11","index":9002,"close":49.16,"high":49.52,"low":48.63,"open":48.85,"volume":4716400},{"timestamp":1265985000,"date":"2010-02-12","index":9003,"close":48.64,"high":48.98,"low":48.5,"open":48.79,"volume":8710900},{"timestamp":1266330600,"date":"2010-02-16","index":9004,"close":50.09,"high":50.23,"low":49.17,"open":49.3,"volume":5788600},{"timestamp":1266417000,"date":"2010-02-17","index":9005,"close":50.6,"high":50.76,"low":50.17,"open":50.28,"volume":5474300},{"timestamp":1266503400,"date":"2010-02-18","index":9006,"close":50.74,"high":50.93,"low":50.13,"open":50.37,"volume":4882200},{"timestamp":1266589800,"date":"2010-02-19","index":9007,"close":50.73,"high":51.08,"low":50.49,"open":50.7,"volume":5172500},{"timestamp":1266849000,"date":"2010-02-22","index":9008,"close":50.64,"high":51.05,"low":50.56,"open":50.79,"volume":4000300}],"post":[{"timestamp":1266935400,"date":"2010-02-23","index":9009,"close":50.06,"high":50.62,"low":48.8,"open":49.9,"volume":15695000},{"timestamp":1267021800,"date":"2010-02-24","index":9010,"close":50.99,"high":51.16,"low":50.12,"open":50.2,"volume":9273500},{"timestamp":1267108200,"date":"2010-02-25","index":9011,"close":50.95,"high":51.13,"low":50.27,"open":50.72,"volume":8211800},{"timestamp":1267194600,"date":"2010-02-26","index":9012,"close":51.52,"high":51.63,"low":50.99,"open":51,"volume":4189600},{"timestamp":1267453800,"date":"2010-03-01","index":9013,"close":52.24,"high":52.34,"low":51.49,"open":51.77,"volume":4883600},{"timestamp":1267540200,"date":"2010-03-02","index":9014,"close":51.67,"high":52.37,"low":51.47,"open":52.17,"volume":4805300},{"timestamp":1267626600,"date":"2010-03-03","index":9015,"close":51.68,"high":51.92,"low":51.46,"open":51.77,"volume":3993500},{"timestamp":1267713000,"date":"2010-03-04","index":9016,"close":52.94,"high":53.25,"low":52.15,"open":52.4,"volume":6891400},{"timestamp":1267799400,"date":"2010-03-05","index":9017,"close":53.49,"high":53.5,"low":52.86,"open":53.34,"volume":4503300},{"timestamp":1268058600,"date":"2010-03-08","index":9018,"close":53.48,"high":53.64,"low":53.24,"open":53.43,"volume":3261700},{"timestamp":1268145000,"date":"2010-03-09","index":9019,"close":52.86,"high":53.38,"low":52.58,"open":53.1,"volume":3597600}]},{"date":"2009-11-17","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1257172200,"date":"2009-11-02","index":8933,"close":49.34,"high":49.69,"low":48.31,"open":48.62,"volume":7133200},{"timestamp":1257258600,"date":"2009-11-03","index":8934,"close":49.25,"high":49.83,"low":48.66,"open":49.12,"volume":7137700},{"timestamp":1257345000,"date":"2009-11-04","index":8935,"close":49.27,"high":49.8,"low":49.12,"open":49.4,"volume":7232700},{"timestamp":1257431400,"date":"2009-11-05","index":8936,"close":49.7,"high":49.78,"low":48.41,"open":49.26,"volume":8271500},{"timestamp":1257517800,"date":"2009-11-06","index":8937,"close":49.7,"high":49.97,"low":49.15,"open":49.6,"volume":5293300},{"timestamp":1257777000,"date":"2009-11-09","index":8938,"close":50.45,"high":50.49,"low":49.55,"open":49.94,"volume":8792600},{"timestamp":1257863400,"date":"2009-11-10","index":8939,"close":50.49,"high":50.85,"low":49.94,"open":50.43,"volume":4833300},{"timestamp":1257949800,"date":"2009-11-11","index":8940,"close":50.11,"high":51.02,"low":49.8,"open":50.77,"volume":5304000},{"timestamp":1258036200,"date":"2009-11-12","index":8941,"close":48.93,"high":50.39,"low":48.7,"open":50.12,"volume":9597800},{"timestamp":1258122600,"date":"2009-11-13","index":8942,"close":48.99,"high":49.12,"low":48.17,"open":48.98,"volume":10022200},{"timestamp":1258381800,"date":"2009-11-16","index":8943,"close":50.29,"high":50.34,"low":49.25,"open":49.3,"volume":10966500}],"post":[{"timestamp":1258468200,"date":"2009-11-17","index":8944,"close":48.77,"high":50.59,"low":47.48,"open":50.48,"volume":23494700},{"timestamp":1258554600,"date":"2009-11-18","index":8945,"close":47.87,"high":48.26,"low":47.72,"open":48.25,"volume":11592500},{"timestamp":1258641000,"date":"2009-11-19","index":8946,"close":47.9,"high":48.13,"low":47.48,"open":47.94,"volume":8746600},{"timestamp":1258727400,"date":"2009-11-20","index":8947,"close":47.46,"high":48.18,"low":47.2,"open":47.73,"volume":7729500},{"timestamp":1258986600,"date":"2009-11-23","index":8948,"close":47.26,"high":47.93,"low":47.16,"open":47.92,"volume":7176700},{"timestamp":1259073000,"date":"2009-11-24","index":8949,"close":47.46,"high":47.55,"low":47.05,"open":47.1,"volume":5863000},{"timestamp":1259159400,"date":"2009-11-25","index":8950,"close":47.83,"high":48.05,"low":47.38,"open":47.52,"volume":4333900},{"timestamp":1259332200,"date":"2009-11-27","index":8951,"close":47.7,"high":47.94,"low":46.62,"open":46.92,"volume":4244300},{"timestamp":1259591400,"date":"2009-11-30","index":8952,"close":46.56,"high":47.67,"low":45.99,"open":47.45,"volume":12868200},{"timestamp":1259677800,"date":"2009-12-01","index":8953,"close":46.78,"high":47.25,"low":46.64,"open":47.08,"volume":9542800},{"timestamp":1259764200,"date":"2009-12-02","index":8954,"close":47.72,"high":47.79,"low":46.67,"open":46.75,"volume":11267200}]},{"date":"2009-08-18","estimated":0.66,"reported":0.79,"pre":[{"timestamp":1249306200,"date":"2009-08-03","index":8869,"close":43.04,"high":44,"low":42.74,"open":43.95,"volume":8215000},{"timestamp":1249392600,"date":"2009-08-04","index":8870,"close":42.17,"high":42.97,"low":41.95,"open":42.76,"volume":7865000},{"timestamp":1249479000,"date":"2009-08-05","index":8871,"close":41.81,"high":42.45,"low":41.52,"open":42.34,"volume":10085600},{"timestamp":1249565400,"date":"2009-08-06","index":8872,"close":41.71,"high":42.87,"low":41.57,"open":42.02,"volume":14009400},{"timestamp":1249651800,"date":"2009-08-07","index":8873,"close":42.93,"high":43.06,"low":41.81,"open":42.32,"volume":16928500},{"timestamp":1249911000,"date":"2009-08-10","index":8874,"close":41.98,"high":42.9,"low":41.6,"open":42.75,"volume":7899700},{"timestamp":1249997400,"date":"2009-08-11","index":8875,"close":42.2,"high":42.74,"low":41.67,"open":41.97,"volume":8287600},{"timestamp":1250083800,"date":"2009-08-12","index":8876,"close":42.51,"high":42.94,"low":42.1,"open":42.2,"volume":6333600},{"timestamp":1250170200,"date":"2009-08-13","index":8877,"close":42.24,"high":42.65,"low":41.64,"open":42.63,"volume":15854000},{"timestamp":1250256600,"date":"2009-08-14","index":8878,"close":42.03,"high":42.65,"low":41.75,"open":42.13,"volume":7127600},{"timestamp":1250515800,"date":"2009-08-17","index":8879,"close":41.38,"high":41.74,"low":41.21,"open":41.3,"volume":7677100}],"post":[{"timestamp":1250602200,"date":"2009-08-18","index":8880,"close":44.32,"high":44.57,"low":43.19,"open":43.56,"volume":20120100},{"timestamp":1250688600,"date":"2009-08-19","index":8881,"close":45.05,"high":45.63,"low":43.95,"open":44,"volume":15959200},{"timestamp":1250775000,"date":"2009-08-20","index":8882,"close":45.27,"high":45.5,"low":44.71,"open":44.89,"volume":7820600},{"timestamp":1250861400,"date":"2009-08-21","index":8883,"close":45.66,"high":45.87,"low":45.13,"open":45.6,"volume":6096600},{"timestamp":1251120600,"date":"2009-08-24","index":8884,"close":45.17,"high":45.89,"low":45.09,"open":45.89,"volume":6538900},{"timestamp":1251207000,"date":"2009-08-25","index":8885,"close":46.47,"high":46.83,"low":45.27,"open":45.57,"volume":11087200},{"timestamp":1251293400,"date":"2009-08-26","index":8886,"close":47.42,"high":47.69,"low":46.26,"open":46.31,"volume":10179500},{"timestamp":1251379800,"date":"2009-08-27","index":8887,"close":47.29,"high":47.55,"low":46.81,"open":47.29,"volume":7195200},{"timestamp":1251466200,"date":"2009-08-28","index":8888,"close":47.39,"high":47.63,"low":47.01,"open":47.63,"volume":6601100},{"timestamp":1251725400,"date":"2009-08-31","index":8889,"close":47,"high":47.21,"low":46.5,"open":47.02,"volume":8105400},{"timestamp":1251811800,"date":"2009-09-01","index":8890,"close":46.58,"high":47.55,"low":46.32,"open":46.72,"volume":10369000}]},{"date":"2009-05-20","estimated":0.6,"reported":0.69,"pre":[{"timestamp":1241530200,"date":"2009-05-05","index":8807,"close":41.26,"high":41.36,"low":40,"open":40.55,"volume":9723400},{"timestamp":1241616600,"date":"2009-05-06","index":8808,"close":41.47,"high":42.55,"low":39.97,"open":41.8,"volume":10685600},{"timestamp":1241703000,"date":"2009-05-07","index":8809,"close":42.67,"high":43.85,"low":41.92,"open":43.71,"volume":14925500},{"timestamp":1241789400,"date":"2009-05-08","index":8810,"close":43.79,"high":44.65,"low":43.08,"open":43.82,"volume":11975700},{"timestamp":1242048600,"date":"2009-05-11","index":8811,"close":42.73,"high":43.98,"low":42.6,"open":43.21,"volume":12052500},{"timestamp":1242135000,"date":"2009-05-12","index":8812,"close":42.53,"high":43.34,"low":41.5,"open":43.02,"volume":8574500},{"timestamp":1242221400,"date":"2009-05-13","index":8813,"close":40.47,"high":41.88,"low":40.16,"open":41.88,"volume":12665500},{"timestamp":1242307800,"date":"2009-05-14","index":8814,"close":40.48,"high":41.75,"low":40.24,"open":40.47,"volume":8525300},{"timestamp":1242394200,"date":"2009-05-15","index":8815,"close":40.37,"high":41.5,"low":40.07,"open":40.44,"volume":10744300},{"timestamp":1242653400,"date":"2009-05-18","index":8816,"close":41.77,"high":41.78,"low":40.81,"open":40.82,"volume":9445000},{"timestamp":1242739800,"date":"2009-05-19","index":8817,"close":41.94,"high":42.23,"low":41.25,"open":41.76,"volume":9228700}],"post":[{"timestamp":1242826200,"date":"2009-05-20","index":8818,"close":42.94,"high":44.9,"low":42.89,"open":43.97,"volume":21713200},{"timestamp":1242912600,"date":"2009-05-21","index":8819,"close":41.6,"high":43.3,"low":41.14,"open":42.45,"volume":14277200},{"timestamp":1242999000,"date":"2009-05-22","index":8820,"close":40.74,"high":41.99,"low":40.37,"open":41.81,"volume":8483200},{"timestamp":1243344600,"date":"2009-05-26","index":8821,"close":41,"high":41.59,"low":40.26,"open":40.42,"volume":11534800},{"timestamp":1243431000,"date":"2009-05-27","index":8822,"close":39.6,"high":41.44,"low":39.47,"open":41.05,"volume":12555600},{"timestamp":1243517400,"date":"2009-05-28","index":8823,"close":39.14,"high":40.22,"low":38.38,"open":39.9,"volume":11561400},{"timestamp":1243603800,"date":"2009-05-29","index":8824,"close":39.3,"high":39.73,"low":38.4,"open":39.73,"volume":11770700},{"timestamp":1243863000,"date":"2009-06-01","index":8825,"close":41.67,"high":42.34,"low":39.82,"open":39.87,"volume":13152400},{"timestamp":1243949400,"date":"2009-06-02","index":8826,"close":41.28,"high":42.42,"low":41.09,"open":41.46,"volume":9671200},{"timestamp":1244035800,"date":"2009-06-03","index":8827,"close":40.97,"high":41.6,"low":40.5,"open":40.98,"volume":13958700},{"timestamp":1244122200,"date":"2009-06-04","index":8828,"close":40.95,"high":40.99,"low":39.17,"open":39.85,"volume":13665600}]},{"date":"2009-02-24","estimated":0.83,"reported":0.81,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":8747,"close":33.02,"high":33.5,"low":31.96,"open":32.24,"volume":17308300},{"timestamp":1234189800,"date":"2009-02-09","index":8748,"close":32.73,"high":33.35,"low":32.18,"open":32.9,"volume":11995400},{"timestamp":1234276200,"date":"2009-02-10","index":8749,"close":31.29,"high":32.78,"low":31.22,"open":32.57,"volume":14187900},{"timestamp":1234362600,"date":"2009-02-11","index":8750,"close":31.75,"high":32.03,"low":30.96,"open":31.44,"volume":7799300},{"timestamp":1234449000,"date":"2009-02-12","index":8751,"close":30.85,"high":31.5,"low":29.81,"open":31.5,"volume":28205400},{"timestamp":1234535400,"date":"2009-02-13","index":8752,"close":30.08,"high":31,"low":29.93,"open":30.75,"volume":9543000},{"timestamp":1234881000,"date":"2009-02-17","index":8753,"close":29.63,"high":30.14,"low":28.54,"open":29.56,"volume":12896000},{"timestamp":1234967400,"date":"2009-02-18","index":8754,"close":29.44,"high":30.45,"low":28.87,"open":29.81,"volume":21037500},{"timestamp":1235053800,"date":"2009-02-19","index":8755,"close":29.89,"high":30.83,"low":29.74,"open":30,"volume":9996000},{"timestamp":1235140200,"date":"2009-02-20","index":8756,"close":29.75,"high":30.18,"low":28.79,"open":29.47,"volume":12262700},{"timestamp":1235399400,"date":"2009-02-23","index":8757,"close":28.43,"high":30.65,"low":28.23,"open":30.02,"volume":10721500}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":8758,"close":27.83,"high":28.94,"low":27.12,"open":27.45,"volume":26996500},{"timestamp":1235572200,"date":"2009-02-25","index":8759,"close":27.59,"high":29.21,"low":27.21,"open":28.01,"volume":28313000},{"timestamp":1235658600,"date":"2009-02-26","index":8760,"close":27.82,"high":28.56,"low":27.61,"open":27.98,"volume":13167000},{"timestamp":1235745000,"date":"2009-02-27","index":8761,"close":28.31,"high":28.68,"low":27.18,"open":27.57,"volume":17297600},{"timestamp":1236004200,"date":"2009-03-02","index":8762,"close":27.37,"high":28.5,"low":27.1,"open":27.79,"volume":12331900},{"timestamp":1236090600,"date":"2009-03-03","index":8763,"close":25.95,"high":27.98,"low":25.63,"open":27.78,"volume":30336100},{"timestamp":1236177000,"date":"2009-03-04","index":8764,"close":27.16,"high":27.75,"low":26.19,"open":26.35,"volume":13676200},{"timestamp":1236263400,"date":"2009-03-05","index":8765,"close":26.31,"high":27.82,"low":26.04,"open":26.88,"volume":13311700},{"timestamp":1236349800,"date":"2009-03-06","index":8766,"close":25.65,"high":26.79,"low":25,"open":26.63,"volume":12434600},{"timestamp":1236605400,"date":"2009-03-09","index":8767,"close":25.37,"high":26.35,"low":25.13,"open":25.4,"volume":11816500},{"timestamp":1236691800,"date":"2009-03-10","index":8768,"close":27.21,"high":27.66,"low":25.46,"open":25.75,"volume":13459800}]},{"date":"2008-11-17","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1225459800,"date":"2008-10-31","index":8681,"close":40.12,"high":40.73,"low":37.82,"open":37.96,"volume":15085200},{"timestamp":1225722600,"date":"2008-11-03","index":8682,"close":39.32,"high":40.63,"low":39.16,"open":40.1,"volume":6305600},{"timestamp":1225809000,"date":"2008-11-04","index":8683,"close":41.35,"high":42.22,"low":40,"open":40.37,"volume":12090600},{"timestamp":1225895400,"date":"2008-11-05","index":8684,"close":37.75,"high":41.32,"low":37.52,"open":40.77,"volume":11120900},{"timestamp":1225981800,"date":"2008-11-06","index":8685,"close":35.47,"high":39.11,"low":35.01,"open":37.11,"volume":16987400},{"timestamp":1226068200,"date":"2008-11-07","index":8686,"close":36.52,"high":36.91,"low":34.54,"open":35.75,"volume":8797600},{"timestamp":1226327400,"date":"2008-11-10","index":8687,"close":36.29,"high":37.91,"low":35.82,"open":36.8,"volume":7090100},{"timestamp":1226413800,"date":"2008-11-11","index":8688,"close":35.85,"high":36.8,"low":34.53,"open":35.1,"volume":7316000},{"timestamp":1226500200,"date":"2008-11-12","index":8689,"close":33.28,"high":35.39,"low":33.17,"open":34.92,"volume":10225400},{"timestamp":1226586600,"date":"2008-11-13","index":8690,"close":35.33,"high":35.38,"low":31.03,"open":33.57,"volume":13471400},{"timestamp":1226673000,"date":"2008-11-14","index":8691,"close":33.03,"high":36.29,"low":32.51,"open":34.21,"volume":11809100}],"post":[{"timestamp":1226932200,"date":"2008-11-17","index":8692,"close":31.68,"high":34.75,"low":31.64,"open":32.25,"volume":18703500},{"timestamp":1227018600,"date":"2008-11-18","index":8693,"close":30.06,"high":32.61,"low":29.63,"open":31.55,"volume":20321900},{"timestamp":1227105000,"date":"2008-11-19","index":8694,"close":26.96,"high":30.34,"low":25.6,"open":29.8,"volume":39770700},{"timestamp":1227191400,"date":"2008-11-20","index":8695,"close":28,"high":30.06,"low":26.47,"open":27.41,"volume":25409100},{"timestamp":1227277800,"date":"2008-11-21","index":8696,"close":28.08,"high":28.81,"low":26.1,"open":28.63,"volume":22217200},{"timestamp":1227537000,"date":"2008-11-24","index":8697,"close":30.44,"high":31.95,"low":27.42,"open":28.25,"volume":19557000},{"timestamp":1227623400,"date":"2008-11-25","index":8698,"close":32.01,"high":32.28,"low":30.5,"open":31.67,"volume":16165100},{"timestamp":1227709800,"date":"2008-11-26","index":8699,"close":35.13,"high":35.27,"low":31.08,"open":31.08,"volume":14860000},{"timestamp":1227882600,"date":"2008-11-28","index":8700,"close":33.76,"high":35.32,"low":33.35,"open":35,"volume":5241800},{"timestamp":1228141800,"date":"2008-12-01","index":8701,"close":29.54,"high":33.37,"low":29.36,"open":33.27,"volume":14257200},{"timestamp":1228228200,"date":"2008-12-02","index":8702,"close":31.53,"high":31.55,"low":28.63,"open":30,"volume":14624800}]},{"date":"2008-08-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1217856600,"date":"2008-08-04","index":8618,"close":45.01,"high":45.49,"low":44.26,"open":44.54,"volume":5450000},{"timestamp":1217943000,"date":"2008-08-05","index":8619,"close":47.99,"high":48.39,"low":45.27,"open":45.36,"volume":15155000},{"timestamp":1218029400,"date":"2008-08-06","index":8620,"close":48.01,"high":48.11,"low":46.68,"open":47.87,"volume":9460600},{"timestamp":1218115800,"date":"2008-08-07","index":8621,"close":45.76,"high":47.1,"low":45.66,"open":46.69,"volume":10044900},{"timestamp":1218202200,"date":"2008-08-08","index":8622,"close":48.74,"high":48.89,"low":45.8,"open":45.8,"volume":11854500},{"timestamp":1218461400,"date":"2008-08-11","index":8623,"close":51.23,"high":53.13,"low":48.06,"open":48.63,"volume":27015500},{"timestamp":1218547800,"date":"2008-08-12","index":8624,"close":49.36,"high":51.1,"low":49.06,"open":50.5,"volume":16992500},{"timestamp":1218634200,"date":"2008-08-13","index":8625,"close":48.07,"high":48.99,"low":47.64,"open":48.83,"volume":10799900},{"timestamp":1218720600,"date":"2008-08-14","index":8626,"close":49.65,"high":50.46,"low":47.57,"open":47.77,"volume":11807100},{"timestamp":1218807000,"date":"2008-08-15","index":8627,"close":51.4,"high":51.4,"low":49.35,"open":49.89,"volume":11107500},{"timestamp":1219066200,"date":"2008-08-18","index":8628,"close":50.05,"high":51.64,"low":49.84,"open":51.6,"volume":11202200}],"post":[{"timestamp":1219152600,"date":"2008-08-19","index":8629,"close":49.72,"high":51,"low":49.06,"open":49.9,"volume":12873400},{"timestamp":1219239000,"date":"2008-08-20","index":8630,"close":50.09,"high":50.83,"low":49.39,"open":50.41,"volume":9843200},{"timestamp":1219325400,"date":"2008-08-21","index":8631,"close":51.06,"high":51.13,"low":49.4,"open":49.52,"volume":8409300},{"timestamp":1219411800,"date":"2008-08-22","index":8632,"close":52.66,"high":52.79,"low":51.26,"open":51.29,"volume":12707000},{"timestamp":1219671000,"date":"2008-08-25","index":8633,"close":51.87,"high":52.52,"low":51.77,"open":52.29,"volume":9340600},{"timestamp":1219757400,"date":"2008-08-26","index":8634,"close":52.95,"high":52.97,"low":51.8,"open":51.81,"volume":8891300},{"timestamp":1219843800,"date":"2008-08-27","index":8635,"close":52.85,"high":53.08,"low":51.85,"open":52.61,"volume":7590800},{"timestamp":1219930200,"date":"2008-08-28","index":8636,"close":53.88,"high":53.91,"low":52.85,"open":53.08,"volume":6909000},{"timestamp":1220016600,"date":"2008-08-29","index":8637,"close":53.02,"high":53.78,"low":52.96,"open":53.41,"volume":6025800},{"timestamp":1220362200,"date":"2008-09-02","index":8638,"close":55.04,"high":55.49,"low":54,"open":54.99,"volume":12917100},{"timestamp":1220448600,"date":"2008-09-03","index":8639,"close":55.01,"high":55.56,"low":54.12,"open":55,"volume":9458000}]},{"date":"2008-05-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1209994200,"date":"2008-05-05","index":8555,"close":53.19,"high":54.11,"low":53.1,"open":53.75,"volume":9745600},{"timestamp":1210080600,"date":"2008-05-06","index":8556,"close":53.44,"high":53.64,"low":52.78,"open":53.25,"volume":8355600},{"timestamp":1210167000,"date":"2008-05-07","index":8557,"close":53.44,"high":54.3,"low":53.07,"open":53.16,"volume":10682600},{"timestamp":1210253400,"date":"2008-05-08","index":8558,"close":52.34,"high":53.65,"low":51.35,"open":53.54,"volume":15295200},{"timestamp":1210339800,"date":"2008-05-09","index":8559,"close":52.24,"high":52.84,"low":51.81,"open":52.25,"volume":6592300},{"timestamp":1210599000,"date":"2008-05-12","index":8560,"close":53.48,"high":53.6,"low":52.37,"open":52.37,"volume":7578200},{"timestamp":1210685400,"date":"2008-05-13","index":8561,"close":53.25,"high":53.78,"low":52.81,"open":53.46,"volume":5226300},{"timestamp":1210771800,"date":"2008-05-14","index":8562,"close":53.85,"high":54.27,"low":53.25,"open":53.71,"volume":6478600},{"timestamp":1210858200,"date":"2008-05-15","index":8563,"close":55.1,"high":55.14,"low":53.24,"open":53.77,"volume":8698000},{"timestamp":1210944600,"date":"2008-05-16","index":8564,"close":54.88,"high":55.06,"low":54.42,"open":54.98,"volume":10304400},{"timestamp":1211203800,"date":"2008-05-19","index":8565,"close":54.92,"high":55.72,"low":54.24,"open":54.24,"volume":9513800}],"post":[{"timestamp":1211290200,"date":"2008-05-20","index":8566,"close":54.29,"high":55.61,"low":54.08,"open":54.59,"volume":13699400},{"timestamp":1211376600,"date":"2008-05-21","index":8567,"close":52.87,"high":54.48,"low":52.75,"open":54.24,"volume":8489200},{"timestamp":1211463000,"date":"2008-05-22","index":8568,"close":53.01,"high":53.49,"low":52.29,"open":52.84,"volume":7786200},{"timestamp":1211549400,"date":"2008-05-23","index":8569,"close":52.04,"high":52.95,"low":51.63,"open":52.95,"volume":7354000},{"timestamp":1211895000,"date":"2008-05-27","index":8570,"close":52.15,"high":53.33,"low":51.67,"open":51.97,"volume":9348600},{"timestamp":1211981400,"date":"2008-05-28","index":8571,"close":52.32,"high":52.75,"low":51.82,"open":52.11,"volume":11698200},{"timestamp":1212067800,"date":"2008-05-29","index":8572,"close":53.75,"high":54.05,"low":52.15,"open":52.33,"volume":9118000},{"timestamp":1212154200,"date":"2008-05-30","index":8573,"close":53.36,"high":54,"low":53.26,"open":53.85,"volume":6402900},{"timestamp":1212413400,"date":"2008-06-02","index":8574,"close":52.82,"high":53.64,"low":52.12,"open":53.54,"volume":6574300},{"timestamp":1212499800,"date":"2008-06-03","index":8575,"close":55,"high":55.06,"low":52.59,"open":52.75,"volume":19044500},{"timestamp":1212586200,"date":"2008-06-04","index":8576,"close":54.2,"high":54.92,"low":53.96,"open":54.92,"volume":11848700}]},{"date":"2008-02-26","estimated":1.22,"reported":1.23,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":8496,"close":52.5,"high":54.24,"low":52,"open":53.7,"volume":10442300},{"timestamp":1202740200,"date":"2008-02-11","index":8497,"close":54.19,"high":54.3,"low":51.93,"open":52.59,"volume":7521600},{"timestamp":1202826600,"date":"2008-02-12","index":8498,"close":53.91,"high":54.85,"low":53.55,"open":54.41,"volume":7811800},{"timestamp":1202913000,"date":"2008-02-13","index":8499,"close":54.51,"high":54.71,"low":53.61,"open":54.28,"volume":7030300},{"timestamp":1202999400,"date":"2008-02-14","index":8500,"close":53.14,"high":54.63,"low":52.91,"open":54.63,"volume":6395600},{"timestamp":1203085800,"date":"2008-02-15","index":8501,"close":53.07,"high":53.13,"low":52.25,"open":52.9,"volume":7848300},{"timestamp":1203431400,"date":"2008-02-19","index":8502,"close":52.22,"high":54.03,"low":51.9,"open":53.71,"volume":7654000},{"timestamp":1203517800,"date":"2008-02-20","index":8503,"close":53.4,"high":53.87,"low":51.75,"open":51.91,"volume":9112800},{"timestamp":1203604200,"date":"2008-02-21","index":8504,"close":51.36,"high":53.4,"low":51,"open":52.7,"volume":13976400},{"timestamp":1203690600,"date":"2008-02-22","index":8505,"close":52.07,"high":52.13,"low":50.65,"open":51.47,"volume":15567300},{"timestamp":1203949800,"date":"2008-02-25","index":8506,"close":53.25,"high":53.46,"low":51.42,"open":51.42,"volume":12165700}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":8507,"close":54.89,"high":55.48,"low":52.89,"open":52.89,"volume":14776000},{"timestamp":1204122600,"date":"2008-02-27","index":8508,"close":54.83,"high":55.03,"low":54.1,"open":54.45,"volume":10627200},{"timestamp":1204209000,"date":"2008-02-28","index":8509,"close":53.82,"high":54.58,"low":53.31,"open":54.53,"volume":7660900},{"timestamp":1204295400,"date":"2008-02-29","index":8510,"close":52.61,"high":54.3,"low":52.35,"open":53.33,"volume":8117400},{"timestamp":1204554600,"date":"2008-03-03","index":8511,"close":52.91,"high":53.33,"low":51.9,"open":52.43,"volume":6936800},{"timestamp":1204641000,"date":"2008-03-04","index":8512,"close":53.06,"high":53.25,"low":52.16,"open":52.32,"volume":8117700},{"timestamp":1204727400,"date":"2008-03-05","index":8513,"close":52.8,"high":53.59,"low":52.3,"open":53,"volume":12406000},{"timestamp":1204813800,"date":"2008-03-06","index":8514,"close":52.27,"high":53.2,"low":51.99,"open":52.64,"volume":10296500},{"timestamp":1204900200,"date":"2008-03-07","index":8515,"close":52,"high":53.15,"low":51.67,"open":51.89,"volume":10491300},{"timestamp":1205155800,"date":"2008-03-10","index":8516,"close":51.23,"high":52.5,"low":51.12,"open":52.15,"volume":8937600},{"timestamp":1205242200,"date":"2008-03-11","index":8517,"close":51.58,"high":52.45,"low":50,"open":52.28,"volume":19362300}]},{"date":"2007-11-20","estimated":0.62,"reported":0.56,"pre":[{"timestamp":1194273000,"date":"2007-11-05","index":8431,"close":57.91,"high":58.85,"low":57.5,"open":58.5,"volume":10589300},{"timestamp":1194359400,"date":"2007-11-06","index":8432,"close":58.94,"high":58.94,"low":57.26,"open":57.96,"volume":13886300},{"timestamp":1194445800,"date":"2007-11-07","index":8433,"close":58.82,"high":60.04,"low":57.92,"open":58,"volume":10984500},{"timestamp":1194532200,"date":"2007-11-08","index":8434,"close":58.7,"high":60.64,"low":57.26,"open":59.9,"volume":10686400},{"timestamp":1194618600,"date":"2007-11-09","index":8435,"close":56.19,"high":58,"low":55.59,"open":58,"volume":12820100},{"timestamp":1194877800,"date":"2007-11-12","index":8436,"close":56.63,"high":57.9,"low":55.99,"open":56,"volume":10003900},{"timestamp":1194964200,"date":"2007-11-13","index":8437,"close":59.6,"high":59.63,"low":57.88,"open":58.2,"volume":9178200},{"timestamp":1195050600,"date":"2007-11-14","index":8438,"close":56.77,"high":59.76,"low":56.5,"open":59.44,"volume":11073800},{"timestamp":1195137000,"date":"2007-11-15","index":8439,"close":55,"high":56.5,"low":54.62,"open":56.42,"volume":12497500},{"timestamp":1195223400,"date":"2007-11-16","index":8440,"close":53.88,"high":54.89,"low":53.23,"open":54.86,"volume":13641500},{"timestamp":1195482600,"date":"2007-11-19","index":8441,"close":53.9,"high":54.2,"low":52.91,"open":54,"volume":9022600}],"post":[{"timestamp":1195569000,"date":"2007-11-20","index":8442,"close":51.69,"high":54.17,"low":50.25,"open":52.14,"volume":26882500},{"timestamp":1195655400,"date":"2007-11-21","index":8443,"close":54.1,"high":54.56,"low":50.97,"open":51.25,"volume":24403100},{"timestamp":1195828200,"date":"2007-11-23","index":8444,"close":57.17,"high":57.17,"low":53.97,"open":53.98,"volume":13580400},{"timestamp":1196087400,"date":"2007-11-26","index":8445,"close":55.22,"high":57.39,"low":55,"open":57.15,"volume":13135200},{"timestamp":1196173800,"date":"2007-11-27","index":8446,"close":57,"high":57.03,"low":55.29,"open":55.58,"volume":13561800},{"timestamp":1196260200,"date":"2007-11-28","index":8447,"close":59.58,"high":60.11,"low":57.01,"open":57.15,"volume":16808400},{"timestamp":1196346600,"date":"2007-11-29","index":8448,"close":59.44,"high":59.98,"low":58.23,"open":59,"volume":9953700},{"timestamp":1196433000,"date":"2007-11-30","index":8449,"close":59.97,"high":61,"low":59.75,"open":60.64,"volume":12101500},{"timestamp":1196692200,"date":"2007-12-03","index":8450,"close":59.52,"high":60.3,"low":59.32,"open":60,"volume":7359300},{"timestamp":1196778600,"date":"2007-12-04","index":8451,"close":59.43,"high":60.14,"low":58.53,"open":59.05,"volume":16227000},{"timestamp":1196865000,"date":"2007-12-05","index":8452,"close":60.13,"high":60.49,"low":59.18,"open":59.86,"volume":7047400}]},{"date":"2007-08-21","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1186407000,"date":"2007-08-06","index":8367,"close":61.59,"high":61.99,"low":59.22,"open":60.7,"volume":12358100},{"timestamp":1186493400,"date":"2007-08-07","index":8368,"close":62.66,"high":63.1,"low":60.6,"open":61.04,"volume":10898400},{"timestamp":1186579800,"date":"2007-08-08","index":8369,"close":65.21,"high":66.26,"low":62.68,"open":62.72,"volume":13747600},{"timestamp":1186666200,"date":"2007-08-09","index":8370,"close":62.52,"high":65.13,"low":61.95,"open":64.01,"volume":13879700},{"timestamp":1186752600,"date":"2007-08-10","index":8371,"close":62.36,"high":63,"low":60.23,"open":62.01,"volume":12264300},{"timestamp":1187011800,"date":"2007-08-13","index":8372,"close":63.27,"high":64,"low":62.87,"open":63.73,"volume":7312200},{"timestamp":1187098200,"date":"2007-08-14","index":8373,"close":60.09,"high":62.9,"low":59.94,"open":62.73,"volume":9085200},{"timestamp":1187184600,"date":"2007-08-15","index":8374,"close":58.11,"high":60.46,"low":57.96,"open":60.02,"volume":11087100},{"timestamp":1187271000,"date":"2007-08-16","index":8375,"close":59.75,"high":60.55,"low":56.06,"open":57.65,"volume":12882000},{"timestamp":1187357400,"date":"2007-08-17","index":8376,"close":61.18,"high":62.91,"low":59.49,"open":61.27,"volume":11741600},{"timestamp":1187616600,"date":"2007-08-20","index":8377,"close":59.09,"high":61.9,"low":58.5,"open":61.9,"volume":10091900}],"post":[{"timestamp":1187703000,"date":"2007-08-21","index":8378,"close":60.1,"high":60.45,"low":58.29,"open":60.2,"volume":9771500},{"timestamp":1187789400,"date":"2007-08-22","index":8379,"close":63.58,"high":63.79,"low":61.2,"open":61.36,"volume":8653600},{"timestamp":1187875800,"date":"2007-08-23","index":8380,"close":62.01,"high":64.08,"low":61.84,"open":63.6,"volume":5704700},{"timestamp":1187962200,"date":"2007-08-24","index":8381,"close":63.09,"high":63.12,"low":61.42,"open":62.17,"volume":4147300},{"timestamp":1188221400,"date":"2007-08-27","index":8382,"close":62.25,"high":63.12,"low":62.03,"open":62.72,"volume":3633000},{"timestamp":1188307800,"date":"2007-08-28","index":8383,"close":61.13,"high":62.67,"low":60.83,"open":62,"volume":9505000},{"timestamp":1188394200,"date":"2007-08-29","index":8384,"close":63.93,"high":64.14,"low":61.22,"open":61.42,"volume":5949800},{"timestamp":1188480600,"date":"2007-08-30","index":8385,"close":63.81,"high":64.5,"low":62.94,"open":63.06,"volume":7713700},{"timestamp":1188567000,"date":"2007-08-31","index":8386,"close":65.93,"high":66.49,"low":64.4,"open":64.73,"volume":7817600},{"timestamp":1188912600,"date":"2007-09-04","index":8387,"close":64.24,"high":65.57,"low":64.1,"open":65.56,"volume":5266800},{"timestamp":1188999000,"date":"2007-09-05","index":8388,"close":61.88,"high":63.95,"low":61.53,"open":63.55,"volume":7801300}]},{"date":"2007-05-23","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1178631000,"date":"2007-05-08","index":8305,"close":58.78,"high":59.45,"low":58.78,"open":59.4,"volume":6316400},{"timestamp":1178717400,"date":"2007-05-09","index":8306,"close":59.16,"high":59.39,"low":58.6,"open":58.8,"volume":4459600},{"timestamp":1178803800,"date":"2007-05-10","index":8307,"close":58.72,"high":60,"low":58.66,"open":59.35,"volume":7195400},{"timestamp":1178890200,"date":"2007-05-11","index":8308,"close":58.25,"high":59.03,"low":57.84,"open":58.74,"volume":6379900},{"timestamp":1179149400,"date":"2007-05-14","index":8309,"close":57.98,"high":58.5,"low":57.75,"open":58.41,"volume":6247300},{"timestamp":1179235800,"date":"2007-05-15","index":8310,"close":57.55,"high":58.35,"low":57.35,"open":58.01,"volume":9591400},{"timestamp":1179322200,"date":"2007-05-16","index":8311,"close":57.31,"high":57.77,"low":56.8,"open":57.55,"volume":11336900},{"timestamp":1179408600,"date":"2007-05-17","index":8312,"close":57.69,"high":58,"low":57.58,"open":57.9,"volume":8478300},{"timestamp":1179495000,"date":"2007-05-18","index":8313,"close":58.15,"high":58.4,"low":57.8,"open":57.93,"volume":9896400},{"timestamp":1179754200,"date":"2007-05-21","index":8314,"close":58.14,"high":58.8,"low":57.88,"open":58.45,"volume":7395200},{"timestamp":1179840600,"date":"2007-05-22","index":8315,"close":58.04,"high":59,"low":57.88,"open":58.44,"volume":10810800}],"post":[{"timestamp":1179927000,"date":"2007-05-23","index":8316,"close":58.6,"high":60.63,"low":58.5,"open":60.35,"volume":15470100},{"timestamp":1180013400,"date":"2007-05-24","index":8317,"close":60.16,"high":60.25,"low":58.61,"open":58.85,"volume":11889200},{"timestamp":1180099800,"date":"2007-05-25","index":8318,"close":60.76,"high":60.87,"low":60.22,"open":60.47,"volume":7224900},{"timestamp":1180445400,"date":"2007-05-29","index":8319,"close":60.8,"high":60.99,"low":60.45,"open":60.8,"volume":6639300},{"timestamp":1180531800,"date":"2007-05-30","index":8320,"close":61.08,"high":61.13,"low":60.15,"open":60.21,"volume":5510700},{"timestamp":1180618200,"date":"2007-05-31","index":8321,"close":62.43,"high":62.55,"low":60.81,"open":61.3,"volume":11810400},{"timestamp":1180704600,"date":"2007-06-01","index":8322,"close":63.67,"high":63.85,"low":62.38,"open":62.41,"volume":11945200},{"timestamp":1180963800,"date":"2007-06-04","index":8323,"close":63.85,"high":63.86,"low":63.1,"open":63.28,"volume":6863200},{"timestamp":1181050200,"date":"2007-06-05","index":8324,"close":63.96,"high":64.01,"low":63.21,"open":63.32,"volume":8300000},{"timestamp":1181136600,"date":"2007-06-06","index":8325,"close":64.1,"high":64.18,"low":63.1,"open":63.55,"volume":10495800},{"timestamp":1181223000,"date":"2007-06-07","index":8326,"close":62.53,"high":63.84,"low":62.38,"open":63.7,"volume":11042200}]},{"date":"2007-02-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1171031400,"date":"2007-02-09","index":8245,"close":61.67,"high":62.4,"low":61.13,"open":62.24,"volume":4963400},{"timestamp":1171290600,"date":"2007-02-12","index":8246,"close":61.8,"high":62.28,"low":61.51,"open":61.64,"volume":2929800},{"timestamp":1171377000,"date":"2007-02-13","index":8247,"close":62.13,"high":62.35,"low":61.77,"open":62.02,"volume":2265700},{"timestamp":1171463400,"date":"2007-02-14","index":8248,"close":62.44,"high":62.6,"low":61.9,"open":62.1,"volume":3264400},{"timestamp":1171549800,"date":"2007-02-15","index":8249,"close":62.67,"high":62.99,"low":62.08,"open":62.22,"volume":2074900},{"timestamp":1171636200,"date":"2007-02-16","index":8250,"close":62.91,"high":62.95,"low":62.15,"open":62.4,"volume":3454500},{"timestamp":1171981800,"date":"2007-02-20","index":8251,"close":64.32,"high":64.74,"low":63.05,"open":63.15,"volume":4695200},{"timestamp":1172068200,"date":"2007-02-21","index":8252,"close":63.61,"high":64.18,"low":63.37,"open":64,"volume":3049900},{"timestamp":1172154600,"date":"2007-02-22","index":8253,"close":63.12,"high":63.39,"low":62.68,"open":63.36,"volume":2945000},{"timestamp":1172241000,"date":"2007-02-23","index":8254,"close":63.1,"high":63.35,"low":62.8,"open":63.15,"volume":3237200},{"timestamp":1172500200,"date":"2007-02-26","index":8255,"close":62.55,"high":63.43,"low":62.23,"open":63.12,"volume":3421600}],"post":[{"timestamp":1172586600,"date":"2007-02-27","index":8256,"close":59.4,"high":62,"low":59.4,"open":61.7,"volume":6358500},{"timestamp":1172673000,"date":"2007-02-28","index":8257,"close":61.53,"high":61.85,"low":59.88,"open":60.43,"volume":7802600},{"timestamp":1172759400,"date":"2007-03-01","index":8258,"close":60.9,"high":61.4,"low":60,"open":60.8,"volume":5343600},{"timestamp":1172845800,"date":"2007-03-02","index":8259,"close":61.03,"high":61.83,"low":60.3,"open":60.5,"volume":5700400},{"timestamp":1173105000,"date":"2007-03-05","index":8260,"close":59.79,"high":61.09,"low":59.77,"open":60.5,"volume":4894900},{"timestamp":1173191400,"date":"2007-03-06","index":8261,"close":60.73,"high":60.93,"low":60.06,"open":60.2,"volume":5542800},{"timestamp":1173277800,"date":"2007-03-07","index":8262,"close":60.6,"high":61.09,"low":60.29,"open":60.42,"volume":4269000},{"timestamp":1173364200,"date":"2007-03-08","index":8263,"close":61.69,"high":63,"low":61.51,"open":62.7,"volume":4517900},{"timestamp":1173450600,"date":"2007-03-09","index":8264,"close":61.88,"high":62.43,"low":61.68,"open":62.35,"volume":4119200},{"timestamp":1173706200,"date":"2007-03-12","index":8265,"close":62.23,"high":62.27,"low":61.25,"open":61.35,"volume":3345200},{"timestamp":1173792600,"date":"2007-03-13","index":8266,"close":60.47,"high":61.41,"low":60,"open":61.27,"volume":7382800}]},{"date":"2006-11-14","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1162218600,"date":"2006-10-30","index":8176,"close":58.86,"high":59.23,"low":57.9,"open":58.1,"volume":4317700},{"timestamp":1162305000,"date":"2006-10-31","index":8177,"close":59.18,"high":60.34,"low":58.95,"open":59.4,"volume":7259900},{"timestamp":1162391400,"date":"2006-11-01","index":8178,"close":57.7,"high":59.35,"low":57.5,"open":59.35,"volume":6768300},{"timestamp":1162477800,"date":"2006-11-02","index":8179,"close":56.96,"high":57.17,"low":56.05,"open":56.1,"volume":8430800},{"timestamp":1162564200,"date":"2006-11-03","index":8180,"close":56.03,"high":57.75,"low":55.74,"open":57.25,"volume":5060300},{"timestamp":1162823400,"date":"2006-11-06","index":8181,"close":57.2,"high":57.3,"low":56.18,"open":56.26,"volume":4038000},{"timestamp":1162909800,"date":"2006-11-07","index":8182,"close":57.32,"high":57.68,"low":56.73,"open":57.05,"volume":3465900},{"timestamp":1162996200,"date":"2006-11-08","index":8183,"close":57.64,"high":58,"low":56.91,"open":57.15,"volume":3294000},{"timestamp":1163082600,"date":"2006-11-09","index":8184,"close":56.57,"high":57.62,"low":56.47,"open":57.56,"volume":4930200},{"timestamp":1163169000,"date":"2006-11-10","index":8185,"close":57.94,"high":58.09,"low":56.45,"open":56.7,"volume":4655000},{"timestamp":1163428200,"date":"2006-11-13","index":8186,"close":57.76,"high":58.45,"low":57.1,"open":58,"volume":5044300}],"post":[{"timestamp":1163514600,"date":"2006-11-14","index":8187,"close":59.16,"high":59.2,"low":57.86,"open":58.74,"volume":7795600},{"timestamp":1163601000,"date":"2006-11-15","index":8188,"close":58.27,"high":59.65,"low":58.13,"open":58.91,"volume":6734800},{"timestamp":1163687400,"date":"2006-11-16","index":8189,"close":58.55,"high":58.77,"low":57.71,"open":58.5,"volume":5332200},{"timestamp":1163773800,"date":"2006-11-17","index":8190,"close":58.22,"high":58.48,"low":57.73,"open":58.29,"volume":4002900},{"timestamp":1164033000,"date":"2006-11-20","index":8191,"close":57.9,"high":58.41,"low":57.8,"open":58.01,"volume":3006000},{"timestamp":1164119400,"date":"2006-11-21","index":8192,"close":57.71,"high":58.15,"low":57.63,"open":58,"volume":3330700},{"timestamp":1164205800,"date":"2006-11-22","index":8193,"close":58.42,"high":58.87,"low":57.71,"open":57.97,"volume":2761700},{"timestamp":1164378600,"date":"2006-11-24","index":8194,"close":57.71,"high":58.1,"low":57.69,"open":58.04,"volume":1571800},{"timestamp":1164637800,"date":"2006-11-27","index":8195,"close":57.07,"high":58.5,"low":56.97,"open":57.85,"volume":5188900},{"timestamp":1164724200,"date":"2006-11-28","index":8196,"close":56.86,"high":57.15,"low":56.4,"open":56.75,"volume":3858500},{"timestamp":1164810600,"date":"2006-11-29","index":8197,"close":57.85,"high":57.95,"low":56.95,"open":57.1,"volume":3275600}]},{"date":"2006-08-10","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":8109,"close":45.87,"high":46.34,"low":45.76,"open":46.34,"volume":3663100},{"timestamp":1154007000,"date":"2006-07-27","index":8110,"close":46.09,"high":46.6,"low":45.9,"open":46.15,"volume":4469100},{"timestamp":1154093400,"date":"2006-07-28","index":8111,"close":46.46,"high":46.84,"low":46.13,"open":46.23,"volume":3804000},{"timestamp":1154352600,"date":"2006-07-31","index":8112,"close":45.92,"high":46.73,"low":45.61,"open":46.65,"volume":5123400},{"timestamp":1154439000,"date":"2006-08-01","index":8113,"close":45.65,"high":45.72,"low":45.34,"open":45.6,"volume":3437200},{"timestamp":1154525400,"date":"2006-08-02","index":8114,"close":45.78,"high":46,"low":45.44,"open":45.96,"volume":3082700},{"timestamp":1154611800,"date":"2006-08-03","index":8115,"close":46.39,"high":46.81,"low":45.11,"open":45.3,"volume":5511500},{"timestamp":1154698200,"date":"2006-08-04","index":8116,"close":47.22,"high":47.43,"low":46.65,"open":46.65,"volume":4944200},{"timestamp":1154957400,"date":"2006-08-07","index":8117,"close":46.74,"high":47.1,"low":46.39,"open":46.95,"volume":2845300},{"timestamp":1155043800,"date":"2006-08-08","index":8118,"close":45.94,"high":46.92,"low":45.7,"open":46.85,"volume":3318000},{"timestamp":1155130200,"date":"2006-08-09","index":8119,"close":45.28,"high":46.6,"low":45.18,"open":46.37,"volume":5083300}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":8120,"close":47.72,"high":47.73,"low":45.5,"open":45.7,"volume":9260200},{"timestamp":1155303000,"date":"2006-08-11","index":8121,"close":48.4,"high":48.46,"low":47.44,"open":47.95,"volume":6897300},{"timestamp":1155562200,"date":"2006-08-14","index":8122,"close":48.17,"high":48.81,"low":48.12,"open":48.4,"volume":3998500},{"timestamp":1155648600,"date":"2006-08-15","index":8123,"close":48.68,"high":49,"low":47.9,"open":49,"volume":4834500},{"timestamp":1155735000,"date":"2006-08-16","index":8124,"close":49.36,"high":49.39,"low":47.99,"open":48.98,"volume":4247100},{"timestamp":1155821400,"date":"2006-08-17","index":8125,"close":49.83,"high":50.4,"low":49.14,"open":49.36,"volume":6697700},{"timestamp":1155907800,"date":"2006-08-18","index":8126,"close":49.8,"high":50.28,"low":49.52,"open":50.17,"volume":3044600},{"timestamp":1156167000,"date":"2006-08-21","index":8127,"close":48.9,"high":49.7,"low":48.84,"open":49.64,"volume":2788000},{"timestamp":1156253400,"date":"2006-08-22","index":8128,"close":48.82,"high":49.29,"low":48.44,"open":48.95,"volume":3064200},{"timestamp":1156339800,"date":"2006-08-23","index":8129,"close":47.67,"high":48.95,"low":47.55,"open":48.82,"volume":4272700},{"timestamp":1156426200,"date":"2006-08-24","index":8130,"close":46.99,"high":47.61,"low":46.68,"open":47.49,"volume":6705300}]},{"date":"2006-05-15","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1146231000,"date":"2006-04-28","index":8048,"close":53.1,"high":53.77,"low":53.02,"open":53.46,"volume":3858400},{"timestamp":1146490200,"date":"2006-05-01","index":8049,"close":53.12,"high":54.1,"low":53.02,"open":53.5,"volume":4340800},{"timestamp":1146576600,"date":"2006-05-02","index":8050,"close":53.59,"high":53.74,"low":52.66,"open":53.25,"volume":3139500},{"timestamp":1146663000,"date":"2006-05-03","index":8051,"close":53.52,"high":53.89,"low":53.06,"open":53.39,"volume":2378000},{"timestamp":1146749400,"date":"2006-05-04","index":8052,"close":53.15,"high":53.64,"low":52.1,"open":53.6,"volume":5014200},{"timestamp":1146835800,"date":"2006-05-05","index":8053,"close":54.54,"high":54.75,"low":53.3,"open":53.49,"volume":3893800},{"timestamp":1147095000,"date":"2006-05-08","index":8054,"close":54.71,"high":55.13,"low":54.36,"open":55,"volume":2889000},{"timestamp":1147181400,"date":"2006-05-09","index":8055,"close":54.3,"high":54.7,"low":54.05,"open":54.69,"volume":2813600},{"timestamp":1147267800,"date":"2006-05-10","index":8056,"close":53.99,"high":54.51,"low":53.85,"open":54.06,"volume":2406100},{"timestamp":1147354200,"date":"2006-05-11","index":8057,"close":53.42,"high":54,"low":53.17,"open":53.99,"volume":3410800},{"timestamp":1147440600,"date":"2006-05-12","index":8058,"close":52.21,"high":53.3,"low":51.86,"open":53.17,"volume":5576400}],"post":[{"timestamp":1147699800,"date":"2006-05-15","index":8059,"close":50.02,"high":50.42,"low":48.1,"open":49.14,"volume":24870400},{"timestamp":1147786200,"date":"2006-05-16","index":8060,"close":49.33,"high":50.2,"low":49.22,"open":50,"volume":11794400},{"timestamp":1147872600,"date":"2006-05-17","index":8061,"close":48.7,"high":49.31,"low":48.47,"open":49.05,"volume":5951700},{"timestamp":1147959000,"date":"2006-05-18","index":8062,"close":48.42,"high":49.01,"low":48.42,"open":48.85,"volume":5467500},{"timestamp":1148045400,"date":"2006-05-19","index":8063,"close":49.16,"high":49.39,"low":48.27,"open":48.5,"volume":6390600},{"timestamp":1148304600,"date":"2006-05-22","index":8064,"close":49.13,"high":49.48,"low":48.64,"open":49.06,"volume":5004500},{"timestamp":1148391000,"date":"2006-05-23","index":8065,"close":49.14,"high":49.65,"low":49.05,"open":49.51,"volume":4907900},{"timestamp":1148477400,"date":"2006-05-24","index":8066,"close":48.98,"high":49.65,"low":48.5,"open":49,"volume":5914000},{"timestamp":1148563800,"date":"2006-05-25","index":8067,"close":49.02,"high":49.32,"low":48.45,"open":49.27,"volume":6586500},{"timestamp":1148650200,"date":"2006-05-26","index":8068,"close":48.85,"high":49.46,"low":48.58,"open":49.25,"volume":3727200},{"timestamp":1148995800,"date":"2006-05-30","index":8069,"close":48.68,"high":49.04,"low":48.26,"open":48.5,"volume":6114300}]},{"date":"2006-02-16","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":7988,"close":54.74,"high":55.17,"low":54.07,"open":54.6,"volume":3586800},{"timestamp":1138890600,"date":"2006-02-02","index":7989,"close":55.23,"high":55.4,"low":53.7,"open":54.9,"volume":5666100},{"timestamp":1138977000,"date":"2006-02-03","index":7990,"close":54.96,"high":55.37,"low":54.36,"open":54.71,"volume":3834800},{"timestamp":1139236200,"date":"2006-02-06","index":7991,"close":55,"high":55.48,"low":54.83,"open":55.2,"volume":4283900},{"timestamp":1139322600,"date":"2006-02-07","index":7992,"close":54.31,"high":55.17,"low":54.17,"open":55.04,"volume":3527300},{"timestamp":1139409000,"date":"2006-02-08","index":7993,"close":54.05,"high":54.63,"low":53.72,"open":54.63,"volume":3483700},{"timestamp":1139495400,"date":"2006-02-09","index":7994,"close":53.98,"high":54.36,"low":53.75,"open":54.01,"volume":3788800},{"timestamp":1139581800,"date":"2006-02-10","index":7995,"close":54.61,"high":54.77,"low":53.7,"open":53.9,"volume":4016100},{"timestamp":1139841000,"date":"2006-02-13","index":7996,"close":54.54,"high":54.83,"low":54.25,"open":54.36,"volume":1953300},{"timestamp":1139927400,"date":"2006-02-14","index":7997,"close":55.43,"high":55.44,"low":54.01,"open":54.26,"volume":3447000},{"timestamp":1140013800,"date":"2006-02-15","index":7998,"close":55.8,"high":55.89,"low":54.68,"open":55.1,"volume":3599300}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":7999,"close":54.59,"high":55.26,"low":54.15,"open":54.9,"volume":5917900},{"timestamp":1140186600,"date":"2006-02-17","index":8000,"close":54.31,"high":54.77,"low":54.07,"open":54.45,"volume":5187600},{"timestamp":1140532200,"date":"2006-02-21","index":8001,"close":53.66,"high":54.6,"low":53.52,"open":54.26,"volume":4621800},{"timestamp":1140618600,"date":"2006-02-22","index":8002,"close":54.6,"high":55,"low":53.78,"open":53.92,"volume":4116800},{"timestamp":1140705000,"date":"2006-02-23","index":8003,"close":54.51,"high":55.16,"low":54.31,"open":54.73,"volume":4243500},{"timestamp":1140791400,"date":"2006-02-24","index":8004,"close":54.05,"high":54.51,"low":53.85,"open":54.45,"volume":2838500},{"timestamp":1141050600,"date":"2006-02-27","index":8005,"close":55.48,"high":55.82,"low":54.25,"open":54.32,"volume":3697800},{"timestamp":1141137000,"date":"2006-02-28","index":8006,"close":54.4,"high":55.34,"low":54.27,"open":55.1,"volume":4707500},{"timestamp":1141223400,"date":"2006-03-01","index":8007,"close":54.57,"high":54.9,"low":54.03,"open":54.59,"volume":3469300},{"timestamp":1141309800,"date":"2006-03-02","index":8008,"close":53.71,"high":54.45,"low":53.4,"open":54.45,"volume":4024300},{"timestamp":1141396200,"date":"2006-03-03","index":8009,"close":53.39,"high":54.02,"low":53.3,"open":53.45,"volume":4077000}]},{"date":"2005-11-10","estimated":0.45,"reported":0.49,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":7922,"close":53.86,"high":54.7,"low":53.75,"open":54,"volume":3380100},{"timestamp":1130419800,"date":"2005-10-27","index":7923,"close":52.5,"high":54.24,"low":52.19,"open":53.86,"volume":3821400},{"timestamp":1130506200,"date":"2005-10-28","index":7924,"close":54.51,"high":54.54,"low":52.84,"open":52.9,"volume":4185600},{"timestamp":1130769000,"date":"2005-10-31","index":7925,"close":55.69,"high":56.05,"low":55.02,"open":55.11,"volume":5566300},{"timestamp":1130855400,"date":"2005-11-01","index":7926,"close":55.3,"high":56.05,"low":55.21,"open":55.65,"volume":3378700},{"timestamp":1130941800,"date":"2005-11-02","index":7927,"close":56.97,"high":57.81,"low":55.3,"open":55.35,"volume":5747300},{"timestamp":1131028200,"date":"2005-11-03","index":7928,"close":56.8,"high":58.14,"low":56.27,"open":57.9,"volume":8106800},{"timestamp":1131114600,"date":"2005-11-04","index":7929,"close":57.41,"high":57.55,"low":56.8,"open":56.8,"volume":4717300},{"timestamp":1131373800,"date":"2005-11-07","index":7930,"close":57.79,"high":57.85,"low":57.27,"open":57.5,"volume":4432500},{"timestamp":1131460200,"date":"2005-11-08","index":7931,"close":56.89,"high":57.14,"low":56.67,"open":57.03,"volume":3669300},{"timestamp":1131546600,"date":"2005-11-09","index":7932,"close":56.56,"high":57.11,"low":56.19,"open":57,"volume":3301900}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":7933,"close":58.85,"high":59.06,"low":55.79,"open":56.2,"volume":7131800},{"timestamp":1131719400,"date":"2005-11-11","index":7934,"close":58.45,"high":59.29,"low":57.89,"open":58.52,"volume":3876600},{"timestamp":1131978600,"date":"2005-11-14","index":7935,"close":58.43,"high":58.68,"low":57.99,"open":58.38,"volume":2993700},{"timestamp":1132065000,"date":"2005-11-15","index":7936,"close":54.3,"high":55,"low":53.27,"open":54.4,"volume":24183900},{"timestamp":1132151400,"date":"2005-11-16","index":7937,"close":54.51,"high":54.8,"low":53.42,"open":54.2,"volume":5983300},{"timestamp":1132237800,"date":"2005-11-17","index":7938,"close":55.4,"high":55.49,"low":54.26,"open":54.7,"volume":5695100},{"timestamp":1132324200,"date":"2005-11-18","index":7939,"close":55.22,"high":55.9,"low":54.77,"open":55.88,"volume":4930200},{"timestamp":1132583400,"date":"2005-11-21","index":7940,"close":54.92,"high":55.23,"low":54.65,"open":54.89,"volume":3806500},{"timestamp":1132669800,"date":"2005-11-22","index":7941,"close":55.07,"high":55.33,"low":54.74,"open":54.85,"volume":5350600},{"timestamp":1132756200,"date":"2005-11-23","index":7942,"close":55.1,"high":55.68,"low":55.01,"open":55.08,"volume":4941400},{"timestamp":1132929000,"date":"2005-11-25","index":7943,"close":55.23,"high":55.5,"low":54.87,"open":55.5,"volume":2266000}]},{"date":"2005-08-11","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":7858,"close":59.35,"high":59.47,"low":58.78,"open":59.23,"volume":1713000},{"timestamp":1122557400,"date":"2005-07-28","index":7859,"close":59.64,"high":59.77,"low":59.23,"open":59.65,"volume":2528900},{"timestamp":1122643800,"date":"2005-07-29","index":7860,"close":58.75,"high":59.61,"low":58.73,"open":59.4,"volume":3018900},{"timestamp":1122903000,"date":"2005-08-01","index":7861,"close":57.8,"high":58.41,"low":57.58,"open":58.4,"volume":4801000},{"timestamp":1122989400,"date":"2005-08-02","index":7862,"close":57.64,"high":57.91,"low":56.64,"open":57.85,"volume":4631500},{"timestamp":1123075800,"date":"2005-08-03","index":7863,"close":57.67,"high":57.9,"low":56.91,"open":57.47,"volume":3425200},{"timestamp":1123162200,"date":"2005-08-04","index":7864,"close":56.09,"high":57.2,"low":55.83,"open":57.2,"volume":5273100},{"timestamp":1123248600,"date":"2005-08-05","index":7865,"close":55.47,"high":56.15,"low":55.13,"open":55.63,"volume":2798400},{"timestamp":1123507800,"date":"2005-08-08","index":7866,"close":55.05,"high":55.88,"low":54.82,"open":55.75,"volume":2026100},{"timestamp":1123594200,"date":"2005-08-09","index":7867,"close":55.42,"high":56.12,"low":55.4,"open":55.5,"volume":3169600},{"timestamp":1123680600,"date":"2005-08-10","index":7868,"close":55.54,"high":56.43,"low":55.15,"open":55.82,"volume":3929800}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":7869,"close":55.65,"high":57.3,"low":55.18,"open":56.7,"volume":6163900},{"timestamp":1123853400,"date":"2005-08-12","index":7870,"close":56.58,"high":56.7,"low":55.44,"open":55.65,"volume":4014600},{"timestamp":1124112600,"date":"2005-08-15","index":7871,"close":57.15,"high":57.48,"low":56.33,"open":56.9,"volume":3229400},{"timestamp":1124199000,"date":"2005-08-16","index":7872,"close":55.71,"high":56.9,"low":55.7,"open":56.9,"volume":3889900},{"timestamp":1124285400,"date":"2005-08-17","index":7873,"close":56,"high":56.5,"low":55.71,"open":55.8,"volume":3604600},{"timestamp":1124371800,"date":"2005-08-18","index":7874,"close":56.15,"high":56.32,"low":55.81,"open":56,"volume":3403400},{"timestamp":1124458200,"date":"2005-08-19","index":7875,"close":55.34,"high":56.3,"low":55.12,"open":56.3,"volume":4178500},{"timestamp":1124717400,"date":"2005-08-22","index":7876,"close":56.14,"high":56.2,"low":55.3,"open":55.41,"volume":3706900},{"timestamp":1124803800,"date":"2005-08-23","index":7877,"close":56.1,"high":57.23,"low":56,"open":56.8,"volume":4036700},{"timestamp":1124890200,"date":"2005-08-24","index":7878,"close":55.75,"high":56.47,"low":55.6,"open":55.6,"volume":3492900},{"timestamp":1124976600,"date":"2005-08-25","index":7879,"close":56.01,"high":56.64,"low":55.66,"open":56.45,"volume":3210600}]},{"date":"2005-05-12","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":7795,"close":46.9,"high":47.22,"low":46.01,"open":46.56,"volume":3051800},{"timestamp":1114695000,"date":"2005-04-28","index":7796,"close":46.85,"high":47.52,"low":46.49,"open":46.99,"volume":3292700},{"timestamp":1114781400,"date":"2005-04-29","index":7797,"close":46.41,"high":47.34,"low":45.55,"open":47.25,"volume":4473400},{"timestamp":1115040600,"date":"2005-05-02","index":7798,"close":47.2,"high":47.2,"low":46.6,"open":46.62,"volume":3157000},{"timestamp":1115127000,"date":"2005-05-03","index":7799,"close":46.95,"high":47.47,"low":46.7,"open":47.04,"volume":4337200},{"timestamp":1115213400,"date":"2005-05-04","index":7800,"close":46.28,"high":47.27,"low":45.7,"open":47,"volume":8511800},{"timestamp":1115299800,"date":"2005-05-05","index":7801,"close":47.28,"high":48.03,"low":47,"open":47.5,"volume":4116400},{"timestamp":1115386200,"date":"2005-05-06","index":7802,"close":46.87,"high":47.78,"low":46.74,"open":47.33,"volume":3117200},{"timestamp":1115645400,"date":"2005-05-09","index":7803,"close":47.61,"high":47.62,"low":46.87,"open":46.89,"volume":2262800},{"timestamp":1115731800,"date":"2005-05-10","index":7804,"close":47.51,"high":47.84,"low":47.1,"open":47.18,"volume":2418800},{"timestamp":1115818200,"date":"2005-05-11","index":7805,"close":48.2,"high":48.25,"low":47.22,"open":47.45,"volume":3441200}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":7806,"close":48.8,"high":49.52,"low":47.5,"open":47.5,"volume":7326200},{"timestamp":1115991000,"date":"2005-05-13","index":7807,"close":48.49,"high":49.2,"low":47.72,"open":48.92,"volume":4918800},{"timestamp":1116250200,"date":"2005-05-16","index":7808,"close":49.5,"high":49.69,"low":48.7,"open":48.74,"volume":4021400},{"timestamp":1116336600,"date":"2005-05-17","index":7809,"close":50.34,"high":50.49,"low":49.25,"open":49.25,"volume":4387200},{"timestamp":1116423000,"date":"2005-05-18","index":7810,"close":52.02,"high":52.05,"low":50.23,"open":51.1,"volume":6753400},{"timestamp":1116509400,"date":"2005-05-19","index":7811,"close":52.67,"high":52.89,"low":52.02,"open":52.35,"volume":7891500},{"timestamp":1116595800,"date":"2005-05-20","index":7812,"close":51.89,"high":52.4,"low":51.67,"open":52.4,"volume":3784600},{"timestamp":1116855000,"date":"2005-05-23","index":7813,"close":52.14,"high":52.39,"low":51.79,"open":52.08,"volume":2778500},{"timestamp":1116941400,"date":"2005-05-24","index":7814,"close":52.85,"high":53,"low":51.94,"open":52.06,"volume":4342200},{"timestamp":1117027800,"date":"2005-05-25","index":7815,"close":52.91,"high":53.13,"low":52.36,"open":52.65,"volume":3324700},{"timestamp":1117114200,"date":"2005-05-26","index":7816,"close":53.33,"high":53.52,"low":52.42,"open":53.16,"volume":3802600}]},{"date":"2005-02-17","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":7737,"close":51.31,"high":51.73,"low":50.45,"open":51.35,"volume":3245800},{"timestamp":1107441000,"date":"2005-02-03","index":7738,"close":51.74,"high":53,"low":51.08,"open":51.08,"volume":3623400},{"timestamp":1107527400,"date":"2005-02-04","index":7739,"close":51.52,"high":52.08,"low":51.29,"open":51.87,"volume":2577400},{"timestamp":1107786600,"date":"2005-02-07","index":7740,"close":51.37,"high":51.96,"low":51.3,"open":51.52,"volume":2203900},{"timestamp":1107873000,"date":"2005-02-08","index":7741,"close":50.64,"high":51.4,"low":50.62,"open":51.37,"volume":2569400},{"timestamp":1107959400,"date":"2005-02-09","index":7742,"close":49.7,"high":50.24,"low":49.19,"open":49.9,"volume":6293100},{"timestamp":1108045800,"date":"2005-02-10","index":7743,"close":49.06,"high":50.07,"low":48.98,"open":49.93,"volume":4594600},{"timestamp":1108132200,"date":"2005-02-11","index":7744,"close":49.23,"high":49.95,"low":49.06,"open":49.18,"volume":2923700},{"timestamp":1108391400,"date":"2005-02-14","index":7745,"close":49.7,"high":49.7,"low":49.06,"open":49.36,"volume":2906600},{"timestamp":1108477800,"date":"2005-02-15","index":7746,"close":49.82,"high":49.86,"low":49.38,"open":49.7,"volume":3051900},{"timestamp":1108564200,"date":"2005-02-16","index":7747,"close":49.07,"high":49.53,"low":48.3,"open":49.5,"volume":7103300}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":7748,"close":50.16,"high":50.19,"low":49,"open":49.68,"volume":7244500},{"timestamp":1108737000,"date":"2005-02-18","index":7749,"close":50.62,"high":50.69,"low":50.2,"open":50.2,"volume":4498700},{"timestamp":1109082600,"date":"2005-02-22","index":7750,"close":49.99,"high":50.73,"low":49.7,"open":50.62,"volume":4738300},{"timestamp":1109169000,"date":"2005-02-23","index":7751,"close":51,"high":51.08,"low":50.17,"open":50.2,"volume":3808900},{"timestamp":1109255400,"date":"2005-02-24","index":7752,"close":51.14,"high":51.18,"low":50.57,"open":51.01,"volume":3056300},{"timestamp":1109341800,"date":"2005-02-25","index":7753,"close":51.37,"high":51.45,"low":50.8,"open":51.2,"volume":1760500},{"timestamp":1109601000,"date":"2005-02-28","index":7754,"close":50.82,"high":51.63,"low":50.36,"open":51.18,"volume":2794500},{"timestamp":1109687400,"date":"2005-03-01","index":7755,"close":51.32,"high":51.81,"low":51.12,"open":51.13,"volume":3335500},{"timestamp":1109773800,"date":"2005-03-02","index":7756,"close":51.87,"high":52.43,"low":50.86,"open":51.2,"volume":4176300},{"timestamp":1109860200,"date":"2005-03-03","index":7757,"close":52.5,"high":53.26,"low":52.1,"open":52.9,"volume":5790500},{"timestamp":1109946600,"date":"2005-03-04","index":7758,"close":52.39,"high":52.96,"low":52.3,"open":52.85,"volume":4533000}]},{"date":"2004-11-11","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1098883800,"date":"2004-10-27","index":7670,"close":49.45,"high":49.45,"low":48.01,"open":48.45,"volume":4118300},{"timestamp":1098970200,"date":"2004-10-28","index":7671,"close":50,"high":50,"low":49.37,"open":49.37,"volume":4185800},{"timestamp":1099056600,"date":"2004-10-29","index":7672,"close":50.02,"high":50.26,"low":49.86,"open":50,"volume":5753500},{"timestamp":1099319400,"date":"2004-11-01","index":7673,"close":50.47,"high":50.7,"low":49.83,"open":50.02,"volume":4971200},{"timestamp":1099405800,"date":"2004-11-02","index":7674,"close":50.5,"high":51.62,"low":50.31,"open":50.5,"volume":4818700},{"timestamp":1099492200,"date":"2004-11-03","index":7675,"close":50.37,"high":51.44,"low":49.97,"open":51.41,"volume":4749400},{"timestamp":1099578600,"date":"2004-11-04","index":7676,"close":51.33,"high":51.46,"low":49.85,"open":50.37,"volume":6428600},{"timestamp":1099665000,"date":"2004-11-05","index":7677,"close":51.83,"high":52.04,"low":50.8,"open":51.33,"volume":5316700},{"timestamp":1099924200,"date":"2004-11-08","index":7678,"close":51.56,"high":52.25,"low":51.35,"open":51.65,"volume":2844600},{"timestamp":1100010600,"date":"2004-11-09","index":7679,"close":51.09,"high":51.65,"low":51.07,"open":51.5,"volume":3073500},{"timestamp":1100097000,"date":"2004-11-10","index":7680,"close":50.88,"high":51.35,"low":50.8,"open":51.3,"volume":3930900}],"post":[{"timestamp":1100183400,"date":"2004-11-11","index":7681,"close":50.77,"high":51.2,"low":49.95,"open":50.88,"volume":9084200},{"timestamp":1100269800,"date":"2004-11-12","index":7682,"close":52.02,"high":52.15,"low":50.77,"open":50.88,"volume":5752000},{"timestamp":1100529000,"date":"2004-11-15","index":7683,"close":52.43,"high":52.77,"low":51.75,"open":51.85,"volume":3253600},{"timestamp":1100615400,"date":"2004-11-16","index":7684,"close":51.46,"high":51.82,"low":51.1,"open":51.35,"volume":3162900},{"timestamp":1100701800,"date":"2004-11-17","index":7685,"close":51.02,"high":52.23,"low":50.89,"open":51.9,"volume":5012700},{"timestamp":1100788200,"date":"2004-11-18","index":7686,"close":51.6,"high":51.86,"low":50.65,"open":51.33,"volume":3816500},{"timestamp":1100874600,"date":"2004-11-19","index":7687,"close":51.29,"high":51.58,"low":51,"open":51.58,"volume":3539200},{"timestamp":1101133800,"date":"2004-11-22","index":7688,"close":51.2,"high":51.43,"low":50.81,"open":51.3,"volume":3289900},{"timestamp":1101220200,"date":"2004-11-23","index":7689,"close":51.7,"high":51.8,"low":51.07,"open":51.15,"volume":2653700},{"timestamp":1101306600,"date":"2004-11-24","index":7690,"close":51.97,"high":52.21,"low":51.69,"open":51.7,"volume":3667100},{"timestamp":1101479400,"date":"2004-11-26","index":7691,"close":52.21,"high":52.3,"low":51.95,"open":51.97,"volume":806800}]},{"date":"2004-08-12","estimated":0.47,"reported":0.4,"pre":[{"timestamp":1091021400,"date":"2004-07-28","index":7606,"close":44.03,"high":44.39,"low":43.37,"open":44.15,"volume":2669700},{"timestamp":1091107800,"date":"2004-07-29","index":7607,"close":44.33,"high":44.82,"low":44.11,"open":44.35,"volume":2492600},{"timestamp":1091194200,"date":"2004-07-30","index":7608,"close":43.6,"high":44.79,"low":43.46,"open":44.7,"volume":4880900},{"timestamp":1091453400,"date":"2004-08-02","index":7609,"close":43.89,"high":44.36,"low":43.58,"open":43.85,"volume":2795400},{"timestamp":1091539800,"date":"2004-08-03","index":7610,"close":43.45,"high":43.94,"low":43.29,"open":43.72,"volume":2967900},{"timestamp":1091626200,"date":"2004-08-04","index":7611,"close":43.13,"high":43.87,"low":42.85,"open":43.12,"volume":2615200},{"timestamp":1091712600,"date":"2004-08-05","index":7612,"close":41.76,"high":43.25,"low":41.73,"open":43.25,"volume":3702000},{"timestamp":1091799000,"date":"2004-08-06","index":7613,"close":40.81,"high":41.37,"low":40.54,"open":41.05,"volume":5033000},{"timestamp":1092058200,"date":"2004-08-09","index":7614,"close":41.09,"high":41.5,"low":40.85,"open":41.05,"volume":2519200},{"timestamp":1092144600,"date":"2004-08-10","index":7615,"close":41.06,"high":41.23,"low":40.47,"open":41.07,"volume":5432200},{"timestamp":1092231000,"date":"2004-08-11","index":7616,"close":40.42,"high":41.21,"low":40.03,"open":40.8,"volume":4570900}],"post":[{"timestamp":1092317400,"date":"2004-08-12","index":7617,"close":41.9,"high":43.11,"low":40.54,"open":40.8,"volume":9748100},{"timestamp":1092403800,"date":"2004-08-13","index":7618,"close":42.94,"high":42.94,"low":41.9,"open":42.02,"volume":5274900},{"timestamp":1092663000,"date":"2004-08-16","index":7619,"close":43.91,"high":43.93,"low":42.75,"open":42.94,"volume":4036400},{"timestamp":1092749400,"date":"2004-08-17","index":7620,"close":43.98,"high":44.49,"low":43.75,"open":44,"volume":4963100},{"timestamp":1092835800,"date":"2004-08-18","index":7621,"close":44.11,"high":44.28,"low":43.38,"open":43.87,"volume":3592200},{"timestamp":1092922200,"date":"2004-08-19","index":7622,"close":43.91,"high":44.15,"low":43.55,"open":44.11,"volume":3092700},{"timestamp":1093008600,"date":"2004-08-20","index":7623,"close":43.81,"high":44.07,"low":43.56,"open":43.91,"volume":2577900},{"timestamp":1093267800,"date":"2004-08-23","index":7624,"close":43.74,"high":44.05,"low":42.69,"open":43.64,"volume":3944000},{"timestamp":1093354200,"date":"2004-08-24","index":7625,"close":44.33,"high":44.85,"low":44,"open":44.39,"volume":4738400},{"timestamp":1093440600,"date":"2004-08-25","index":7626,"close":44.78,"high":44.89,"low":44.12,"open":44.48,"volume":3583000},{"timestamp":1093527000,"date":"2004-08-26","index":7627,"close":44.67,"high":44.95,"low":44.61,"open":44.79,"volume":1626400}]},{"date":"2004-05-13","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1083159000,"date":"2004-04-28","index":7544,"close":44.22,"high":44.87,"low":44.13,"open":44.5,"volume":3201700},{"timestamp":1083245400,"date":"2004-04-29","index":7545,"close":43.4,"high":44.8,"low":42.89,"open":44.22,"volume":3661000},{"timestamp":1083331800,"date":"2004-04-30","index":7546,"close":43.37,"high":44.15,"low":43.37,"open":43.61,"volume":3080400},{"timestamp":1083591000,"date":"2004-05-03","index":7547,"close":44.07,"high":44.18,"low":43.18,"open":43.33,"volume":4259000},{"timestamp":1083677400,"date":"2004-05-04","index":7548,"close":44.1,"high":44.38,"low":43.77,"open":44.09,"volume":3413900},{"timestamp":1083763800,"date":"2004-05-05","index":7549,"close":44.71,"high":44.79,"low":44.22,"open":44.35,"volume":3141700},{"timestamp":1083850200,"date":"2004-05-06","index":7550,"close":44.15,"high":44.46,"low":43.75,"open":44.46,"volume":4554800},{"timestamp":1083936600,"date":"2004-05-07","index":7551,"close":43.26,"high":44.37,"low":43.03,"open":43.81,"volume":6491700},{"timestamp":1084195800,"date":"2004-05-10","index":7552,"close":43.55,"high":44,"low":43.01,"open":43.26,"volume":4808800},{"timestamp":1084282200,"date":"2004-05-11","index":7553,"close":44.29,"high":44.44,"low":43.92,"open":44,"volume":4040500},{"timestamp":1084368600,"date":"2004-05-12","index":7554,"close":44.35,"high":44.38,"low":43.35,"open":44.3,"volume":5353500}],"post":[{"timestamp":1084455000,"date":"2004-05-13","index":7555,"close":43.17,"high":44.25,"low":43.1,"open":44,"volume":6661200},{"timestamp":1084541400,"date":"2004-05-14","index":7556,"close":43,"high":43.49,"low":42.8,"open":43.18,"volume":3768200},{"timestamp":1084800600,"date":"2004-05-17","index":7557,"close":42.21,"high":42.52,"low":41.72,"open":42.5,"volume":4279300},{"timestamp":1084887000,"date":"2004-05-18","index":7558,"close":43.36,"high":43.67,"low":42.4,"open":42.55,"volume":4589800},{"timestamp":1084973400,"date":"2004-05-19","index":7559,"close":43.28,"high":44.25,"low":43.18,"open":43.97,"volume":3841600},{"timestamp":1085059800,"date":"2004-05-20","index":7560,"close":43.03,"high":43.27,"low":42.47,"open":43.1,"volume":2978800},{"timestamp":1085146200,"date":"2004-05-21","index":7561,"close":43.21,"high":43.69,"low":42.96,"open":43.29,"volume":2611400},{"timestamp":1085405400,"date":"2004-05-24","index":7562,"close":43.76,"high":44.7,"low":43.13,"open":44.7,"volume":3868700},{"timestamp":1085491800,"date":"2004-05-25","index":7563,"close":44.13,"high":44.25,"low":43.35,"open":43.6,"volume":3255000},{"timestamp":1085578200,"date":"2004-05-26","index":7564,"close":43.65,"high":44.39,"low":43.65,"open":44.05,"volume":3420900},{"timestamp":1085664600,"date":"2004-05-27","index":7565,"close":44.41,"high":45.06,"low":43.94,"open":44,"volume":3623600}]},{"date":"2004-02-19","estimated":0.87,"reported":0.91,"pre":[{"timestamp":1075818600,"date":"2004-02-03","index":7485,"close":39,"high":39.16,"low":38.4,"open":38.59,"volume":3907100},{"timestamp":1075905000,"date":"2004-02-04","index":7486,"close":39,"high":39.9,"low":38.9,"open":39,"volume":6280800},{"timestamp":1075991400,"date":"2004-02-05","index":7487,"close":39.1,"high":39.9,"low":38.81,"open":39.01,"volume":4923300},{"timestamp":1076077800,"date":"2004-02-06","index":7488,"close":39.44,"high":39.44,"low":38.69,"open":39.05,"volume":3917600},{"timestamp":1076337000,"date":"2004-02-09","index":7489,"close":39.53,"high":40.12,"low":39.47,"open":39.79,"volume":2863300},{"timestamp":1076423400,"date":"2004-02-10","index":7490,"close":41.3,"high":41.33,"low":39.94,"open":40,"volume":8157400},{"timestamp":1076509800,"date":"2004-02-11","index":7491,"close":41.65,"high":41.95,"low":40.84,"open":41.25,"volume":5460500},{"timestamp":1076596200,"date":"2004-02-12","index":7492,"close":41.72,"high":41.96,"low":41.21,"open":41.25,"volume":3322600},{"timestamp":1076682600,"date":"2004-02-13","index":7493,"close":41.17,"high":41.72,"low":40.83,"open":41.48,"volume":3076100},{"timestamp":1077028200,"date":"2004-02-17","index":7494,"close":41.88,"high":41.99,"low":41.64,"open":41.95,"volume":4309000},{"timestamp":1077114600,"date":"2004-02-18","index":7495,"close":42.29,"high":42.55,"low":41.88,"open":41.95,"volume":4638200}],"post":[{"timestamp":1077201000,"date":"2004-02-19","index":7496,"close":41.71,"high":43.7,"low":41.71,"open":42.9,"volume":8791500},{"timestamp":1077287400,"date":"2004-02-20","index":7497,"close":42.64,"high":43.19,"low":42.05,"open":42.32,"volume":5665200},{"timestamp":1077546600,"date":"2004-02-23","index":7498,"close":42.92,"high":43.2,"low":42.72,"open":43.2,"volume":3933100},{"timestamp":1077633000,"date":"2004-02-24","index":7499,"close":42.72,"high":43.64,"low":42.2,"open":42.92,"volume":4368300},{"timestamp":1077719400,"date":"2004-02-25","index":7500,"close":42.91,"high":43.1,"low":42.37,"open":42.55,"volume":2618800},{"timestamp":1077805800,"date":"2004-02-26","index":7501,"close":43.2,"high":43.53,"low":42.8,"open":42.92,"volume":3735200},{"timestamp":1077892200,"date":"2004-02-27","index":7502,"close":43.96,"high":44.68,"low":43.29,"open":43.4,"volume":5670800},{"timestamp":1078151400,"date":"2004-03-01","index":7503,"close":44.41,"high":44.59,"low":44.16,"open":44.16,"volume":4221400},{"timestamp":1078237800,"date":"2004-03-02","index":7504,"close":43.58,"high":44.49,"low":43.31,"open":44.1,"volume":3035300},{"timestamp":1078324200,"date":"2004-03-03","index":7505,"close":43.59,"high":43.7,"low":43.01,"open":43.35,"volume":3662400},{"timestamp":1078410600,"date":"2004-03-04","index":7506,"close":43.77,"high":44.18,"low":43.1,"open":43.59,"volume":2965000}]},{"date":"2003-11-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":7420,"close":39.5,"high":39.76,"low":39.35,"open":39.67,"volume":2995300},{"timestamp":1067524200,"date":"2003-10-30","index":7421,"close":39.28,"high":40.24,"low":39.08,"open":39.5,"volume":3518100},{"timestamp":1067610600,"date":"2003-10-31","index":7422,"close":39.74,"high":40.13,"low":39.28,"open":39.28,"volume":2755200},{"timestamp":1067869800,"date":"2003-11-03","index":7423,"close":39.86,"high":40.5,"low":39.75,"open":40,"volume":3281800},{"timestamp":1067956200,"date":"2003-11-04","index":7424,"close":39.44,"high":39.97,"low":39.25,"open":39.93,"volume":2786700},{"timestamp":1068042600,"date":"2003-11-05","index":7425,"close":38.84,"high":39.45,"low":38.67,"open":39.44,"volume":3292100},{"timestamp":1068129000,"date":"2003-11-06","index":7426,"close":39.15,"high":39.57,"low":38.54,"open":38.83,"volume":4670800},{"timestamp":1068215400,"date":"2003-11-07","index":7427,"close":38.86,"high":39.32,"low":38.75,"open":39.15,"volume":2980800},{"timestamp":1068474600,"date":"2003-11-10","index":7428,"close":39.05,"high":39.28,"low":38.56,"open":38.94,"volume":3952400},{"timestamp":1068561000,"date":"2003-11-11","index":7429,"close":39.42,"high":39.82,"low":39.03,"open":39.7,"volume":3836400},{"timestamp":1068647400,"date":"2003-11-12","index":7430,"close":39.93,"high":40,"low":39.1,"open":39.42,"volume":3413900}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":7431,"close":39,"high":39.94,"low":38.23,"open":39.94,"volume":11547600},{"timestamp":1068820200,"date":"2003-11-14","index":7432,"close":38.64,"high":39.25,"low":38.35,"open":38.6,"volume":4146800},{"timestamp":1069079400,"date":"2003-11-17","index":7433,"close":38.34,"high":38.65,"low":37.2,"open":38.65,"volume":3234300},{"timestamp":1069165800,"date":"2003-11-18","index":7434,"close":38,"high":39.1,"low":37.96,"open":39,"volume":3144500},{"timestamp":1069252200,"date":"2003-11-19","index":7435,"close":38.48,"high":38.48,"low":37.5,"open":37.8,"volume":4130900},{"timestamp":1069338600,"date":"2003-11-20","index":7436,"close":37.85,"high":38.7,"low":37.79,"open":38.26,"volume":3826900},{"timestamp":1069425000,"date":"2003-11-21","index":7437,"close":37.75,"high":38.33,"low":37.61,"open":37.99,"volume":3766300},{"timestamp":1069684200,"date":"2003-11-24","index":7438,"close":38.74,"high":38.9,"low":37.97,"open":38,"volume":3255800},{"timestamp":1069770600,"date":"2003-11-25","index":7439,"close":38.98,"high":39.15,"low":38.65,"open":39.15,"volume":3370200},{"timestamp":1069857000,"date":"2003-11-26","index":7440,"close":38.72,"high":38.99,"low":38,"open":38.92,"volume":3406400},{"timestamp":1070029800,"date":"2003-11-28","index":7441,"close":38.72,"high":38.85,"low":38.51,"open":38.72,"volume":1188700}]},{"date":"2003-08-14","estimated":0.4,"reported":0.39,"pre":[{"timestamp":1059571800,"date":"2003-07-30","index":7356,"close":38.23,"high":38.63,"low":38.23,"open":38.34,"volume":2616100},{"timestamp":1059658200,"date":"2003-07-31","index":7357,"close":38.32,"high":39.19,"low":38.08,"open":38.65,"volume":2444000},{"timestamp":1059744600,"date":"2003-08-01","index":7358,"close":38.01,"high":38.46,"low":37.84,"open":38.22,"volume":2182400},{"timestamp":1060003800,"date":"2003-08-04","index":7359,"close":38.56,"high":38.65,"low":37.44,"open":38.01,"volume":2838900},{"timestamp":1060090200,"date":"2003-08-05","index":7360,"close":37.65,"high":38.44,"low":37.4,"open":37.4,"volume":3897700},{"timestamp":1060176600,"date":"2003-08-06","index":7361,"close":37.69,"high":37.95,"low":37.15,"open":37.45,"volume":3764200},{"timestamp":1060263000,"date":"2003-08-07","index":7362,"close":38,"high":38.98,"low":38,"open":38.7,"volume":4967900},{"timestamp":1060349400,"date":"2003-08-08","index":7363,"close":38.91,"high":38.94,"low":38.05,"open":38.2,"volume":2201900},{"timestamp":1060608600,"date":"2003-08-11","index":7364,"close":39.15,"high":39.43,"low":38.7,"open":38.7,"volume":3102600},{"timestamp":1060695000,"date":"2003-08-12","index":7365,"close":40,"high":40.16,"low":39.36,"open":39.39,"volume":4633300},{"timestamp":1060781400,"date":"2003-08-13","index":7366,"close":39.94,"high":40.33,"low":39.32,"open":40,"volume":3763200}],"post":[{"timestamp":1060867800,"date":"2003-08-14","index":7367,"close":37.7,"high":39.27,"low":37.69,"open":38.5,"volume":11205900},{"timestamp":1060954200,"date":"2003-08-15","index":7368,"close":37.89,"high":38.03,"low":37.35,"open":37.45,"volume":3156200},{"timestamp":1061213400,"date":"2003-08-18","index":7369,"close":38.72,"high":38.82,"low":38.25,"open":38.35,"volume":3412700},{"timestamp":1061299800,"date":"2003-08-19","index":7370,"close":38.89,"high":39.28,"low":37.83,"open":37.83,"volume":3387300},{"timestamp":1061386200,"date":"2003-08-20","index":7371,"close":38.8,"high":39.35,"low":38.73,"open":38.75,"volume":2670100},{"timestamp":1061472600,"date":"2003-08-21","index":7372,"close":39.01,"high":39.39,"low":38.8,"open":38.86,"volume":2782500},{"timestamp":1061559000,"date":"2003-08-22","index":7373,"close":38.4,"high":39.41,"low":38.29,"open":39.35,"volume":2628100},{"timestamp":1061818200,"date":"2003-08-25","index":7374,"close":38.71,"high":38.85,"low":38.2,"open":38.5,"volume":2729200},{"timestamp":1061904600,"date":"2003-08-26","index":7375,"close":39.1,"high":39.5,"low":38.71,"open":38.71,"volume":3375400},{"timestamp":1061991000,"date":"2003-08-27","index":7376,"close":39.12,"high":39.35,"low":38.97,"open":38.98,"volume":2730100},{"timestamp":1062077400,"date":"2003-08-28","index":7377,"close":40.22,"high":40.42,"low":39.2,"open":39.2,"volume":5154700}]},{"date":"2003-05-15","estimated":0.39,"reported":0.38,"pre":[{"timestamp":1051709400,"date":"2003-04-30","index":7293,"close":33.44,"high":33.83,"low":32.9,"open":33.4,"volume":7097000},{"timestamp":1051795800,"date":"2003-05-01","index":7294,"close":32.9,"high":33.18,"low":32.31,"open":33.1,"volume":4171700},{"timestamp":1051882200,"date":"2003-05-02","index":7295,"close":33.32,"high":33.75,"low":32.68,"open":32.9,"volume":3439300},{"timestamp":1052141400,"date":"2003-05-05","index":7296,"close":33.67,"high":33.81,"low":33.18,"open":33.64,"volume":4412300},{"timestamp":1052227800,"date":"2003-05-06","index":7297,"close":34.33,"high":34.7,"low":33.79,"open":33.88,"volume":5599100},{"timestamp":1052314200,"date":"2003-05-07","index":7298,"close":34.17,"high":34.69,"low":34.02,"open":34.33,"volume":3937900},{"timestamp":1052400600,"date":"2003-05-08","index":7299,"close":34.78,"high":35.25,"low":34.09,"open":34.17,"volume":6156700},{"timestamp":1052487000,"date":"2003-05-09","index":7300,"close":35.27,"high":35.27,"low":34.63,"open":34.78,"volume":4457700},{"timestamp":1052746200,"date":"2003-05-12","index":7301,"close":36.13,"high":36.6,"low":35.15,"open":35.15,"volume":5199200},{"timestamp":1052832600,"date":"2003-05-13","index":7302,"close":36.41,"high":37.02,"low":34.32,"open":34.32,"volume":4949400},{"timestamp":1052919000,"date":"2003-05-14","index":7303,"close":35.93,"high":36.64,"low":35.66,"open":36.53,"volume":5942400}],"post":[{"timestamp":1053005400,"date":"2003-05-15","index":7304,"close":34.46,"high":35.93,"low":33.5,"open":34.8,"volume":16115700},{"timestamp":1053091800,"date":"2003-05-16","index":7305,"close":34.05,"high":35.29,"low":33.99,"open":33.99,"volume":7430100},{"timestamp":1053351000,"date":"2003-05-19","index":7306,"close":33.2,"high":34.05,"low":33.2,"open":34.05,"volume":3603400},{"timestamp":1053437400,"date":"2003-05-20","index":7307,"close":33.4,"high":33.75,"low":32.99,"open":33.3,"volume":3278500},{"timestamp":1053523800,"date":"2003-05-21","index":7308,"close":33.06,"high":33.64,"low":33,"open":33.09,"volume":3353100},{"timestamp":1053610200,"date":"2003-05-22","index":7309,"close":33.69,"high":33.78,"low":32.56,"open":32.75,"volume":4189000},{"timestamp":1053696600,"date":"2003-05-23","index":7310,"close":33.06,"high":33.59,"low":33,"open":33.4,"volume":2777500},{"timestamp":1054042200,"date":"2003-05-27","index":7311,"close":34,"high":34.19,"low":32.7,"open":32.75,"volume":3488500},{"timestamp":1054128600,"date":"2003-05-28","index":7312,"close":35.25,"high":35.79,"low":34.85,"open":34.85,"volume":5346800},{"timestamp":1054215000,"date":"2003-05-29","index":7313,"close":35.36,"high":36.03,"low":35.12,"open":35.7,"volume":5730700},{"timestamp":1054301400,"date":"2003-05-30","index":7314,"close":36.63,"high":36.63,"low":35.62,"open":35.66,"volume":6212700}]},{"date":"2003-02-20","estimated":0.75,"reported":0.75,"pre":[{"timestamp":1044369000,"date":"2003-02-04","index":7234,"close":27.78,"high":28.53,"low":27.65,"open":28.53,"volume":3371900},{"timestamp":1044455400,"date":"2003-02-05","index":7235,"close":27.87,"high":28.5,"low":27.51,"open":28.05,"volume":2851400},{"timestamp":1044541800,"date":"2003-02-06","index":7236,"close":27.2,"high":28.17,"low":26.9,"open":28.17,"volume":4219400},{"timestamp":1044628200,"date":"2003-02-07","index":7237,"close":26.8,"high":27.74,"low":26.58,"open":27.54,"volume":3649000},{"timestamp":1044887400,"date":"2003-02-10","index":7238,"close":26.77,"high":26.82,"low":25.92,"open":26.6,"volume":4916700},{"timestamp":1044973800,"date":"2003-02-11","index":7239,"close":26.97,"high":27.1,"low":26.6,"open":26.8,"volume":4426900},{"timestamp":1045060200,"date":"2003-02-12","index":7240,"close":27.27,"high":27.5,"low":26.97,"open":26.97,"volume":3607800},{"timestamp":1045146600,"date":"2003-02-13","index":7241,"close":27.01,"high":27.27,"low":26.71,"open":27.27,"volume":4894600},{"timestamp":1045233000,"date":"2003-02-14","index":7242,"close":27.69,"high":27.69,"low":26.5,"open":26.9,"volume":5497000},{"timestamp":1045578600,"date":"2003-02-18","index":7243,"close":28.02,"high":28.19,"low":27.3,"open":27.3,"volume":3526800},{"timestamp":1045665000,"date":"2003-02-19","index":7244,"close":27.87,"high":28.1,"low":27.41,"open":27.9,"volume":3930300}],"post":[{"timestamp":1045751400,"date":"2003-02-20","index":7245,"close":26.77,"high":27.99,"low":26.5,"open":27.68,"volume":8076200},{"timestamp":1045837800,"date":"2003-02-21","index":7246,"close":28.48,"high":28.57,"low":27.25,"open":27.45,"volume":9069500},{"timestamp":1046097000,"date":"2003-02-24","index":7247,"close":28.23,"high":28.44,"low":27.94,"open":28.1,"volume":6667200},{"timestamp":1046183400,"date":"2003-02-25","index":7248,"close":28.51,"high":28.65,"low":27.62,"open":28.24,"volume":5646000},{"timestamp":1046269800,"date":"2003-02-26","index":7249,"close":28.12,"high":28.46,"low":28,"open":28.2,"volume":3514600},{"timestamp":1046356200,"date":"2003-02-27","index":7250,"close":27.9,"high":28.39,"low":27.68,"open":28.26,"volume":4934200},{"timestamp":1046442600,"date":"2003-02-28","index":7251,"close":28.65,"high":28.75,"low":28.03,"open":28.25,"volume":4117100},{"timestamp":1046701800,"date":"2003-03-03","index":7252,"close":27.56,"high":28.89,"low":27.51,"open":28.8,"volume":4328600},{"timestamp":1046788200,"date":"2003-03-04","index":7253,"close":26.5,"high":27.48,"low":26.45,"open":27.31,"volume":6347100},{"timestamp":1046874600,"date":"2003-03-05","index":7254,"close":26.34,"high":26.8,"low":25.9,"open":26.69,"volume":6802200},{"timestamp":1046961000,"date":"2003-03-06","index":7255,"close":26.06,"high":27,"low":25.91,"open":25.91,"volume":6424200}]},{"date":"2002-11-14","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":7169,"close":30.2,"high":31.54,"low":29.83,"open":31.54,"volume":6075100},{"timestamp":1036074600,"date":"2002-10-31","index":7170,"close":30.12,"high":30.66,"low":29.9,"open":30.1,"volume":3741000},{"timestamp":1036161000,"date":"2002-11-01","index":7171,"close":30.87,"high":31.25,"low":29.62,"open":30.1,"volume":4584300},{"timestamp":1036420200,"date":"2002-11-04","index":7172,"close":30.59,"high":31.7,"low":30.57,"open":31.4,"volume":5119100},{"timestamp":1036506600,"date":"2002-11-05","index":7173,"close":31,"high":31.15,"low":30.34,"open":30.4,"volume":3261800},{"timestamp":1036593000,"date":"2002-11-06","index":7174,"close":30.81,"high":31.25,"low":30.4,"open":31.01,"volume":6246300},{"timestamp":1036679400,"date":"2002-11-07","index":7175,"close":30.82,"high":31.69,"low":30.52,"open":30.81,"volume":4493400},{"timestamp":1036765800,"date":"2002-11-08","index":7176,"close":30.75,"high":31.45,"low":30.32,"open":31,"volume":4290300},{"timestamp":1037025000,"date":"2002-11-11","index":7177,"close":29.8,"high":30.8,"low":29.61,"open":30.76,"volume":3107600},{"timestamp":1037111400,"date":"2002-11-12","index":7178,"close":30.85,"high":31.49,"low":29.8,"open":29.8,"volume":4558700},{"timestamp":1037197800,"date":"2002-11-13","index":7179,"close":30.03,"high":30.86,"low":29.6,"open":30.86,"volume":6011100}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":7180,"close":33.49,"high":33.88,"low":31.15,"open":31.15,"volume":8455000},{"timestamp":1037370600,"date":"2002-11-15","index":7181,"close":32.89,"high":34.1,"low":32.45,"open":33.13,"volume":7037300},{"timestamp":1037629800,"date":"2002-11-18","index":7182,"close":31.38,"high":32.9,"low":31.38,"open":32.9,"volume":5681300},{"timestamp":1037716200,"date":"2002-11-19","index":7183,"close":31.1,"high":31.9,"low":30.41,"open":31.39,"volume":5896600},{"timestamp":1037802600,"date":"2002-11-20","index":7184,"close":31.17,"high":31.44,"low":30.84,"open":31.25,"volume":6046500},{"timestamp":1037889000,"date":"2002-11-21","index":7185,"close":32.75,"high":32.84,"low":31.45,"open":31.7,"volume":5868000},{"timestamp":1037975400,"date":"2002-11-22","index":7186,"close":32.95,"high":34.39,"low":32.56,"open":32.85,"volume":6820700},{"timestamp":1038234600,"date":"2002-11-25","index":7187,"close":33.51,"high":33.79,"low":32.45,"open":32.65,"volume":3303300},{"timestamp":1038321000,"date":"2002-11-26","index":7188,"close":33.58,"high":33.95,"low":32.66,"open":33.52,"volume":4661300},{"timestamp":1038407400,"date":"2002-11-27","index":7189,"close":35.3,"high":35.3,"low":33.87,"open":33.95,"volume":4246300},{"timestamp":1038580200,"date":"2002-11-29","index":7190,"close":34.78,"high":35.39,"low":34.58,"open":35.1,"volume":2959800}]},{"date":"2002-08-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":7105,"close":33.35,"high":34.01,"low":32.33,"open":34,"volume":6197900},{"timestamp":1028208600,"date":"2002-08-01","index":7106,"close":31.4,"high":33,"low":30.99,"open":32.64,"volume":7949100},{"timestamp":1028295000,"date":"2002-08-02","index":7107,"close":31,"high":31.79,"low":30.09,"open":31.5,"volume":6049400},{"timestamp":1028554200,"date":"2002-08-05","index":7108,"close":31.5,"high":32.03,"low":30.9,"open":31.12,"volume":4751100},{"timestamp":1028640600,"date":"2002-08-06","index":7109,"close":32.75,"high":33.29,"low":31.75,"open":32,"volume":4912400},{"timestamp":1028727000,"date":"2002-08-07","index":7110,"close":32.36,"high":33.19,"low":31.83,"open":33,"volume":6206300},{"timestamp":1028813400,"date":"2002-08-08","index":7111,"close":32.25,"high":32.65,"low":30.73,"open":32.65,"volume":8512000},{"timestamp":1028899800,"date":"2002-08-09","index":7112,"close":32.67,"high":33,"low":31.67,"open":31.85,"volume":5186600},{"timestamp":1029159000,"date":"2002-08-12","index":7113,"close":31.94,"high":32.12,"low":31.4,"open":32,"volume":3702700},{"timestamp":1029245400,"date":"2002-08-13","index":7114,"close":30.96,"high":32.49,"low":30.93,"open":31,"volume":6722800},{"timestamp":1029331800,"date":"2002-08-14","index":7115,"close":32.17,"high":32.28,"low":30.48,"open":31.4,"volume":6854600}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":7116,"close":35.1,"high":35.1,"low":32.92,"open":34,"volume":9264000},{"timestamp":1029504600,"date":"2002-08-16","index":7117,"close":35.54,"high":36.3,"low":34.5,"open":35.01,"volume":7148000},{"timestamp":1029763800,"date":"2002-08-19","index":7118,"close":36.8,"high":36.89,"low":35,"open":35.32,"volume":6619000},{"timestamp":1029850200,"date":"2002-08-20","index":7119,"close":36.94,"high":37.05,"low":35.92,"open":36.9,"volume":6189700},{"timestamp":1029936600,"date":"2002-08-21","index":7120,"close":37.13,"high":37.6,"low":36.13,"open":37.45,"volume":4865400},{"timestamp":1030023000,"date":"2002-08-22","index":7121,"close":37.25,"high":37.4,"low":36.09,"open":37.25,"volume":3126000},{"timestamp":1030109400,"date":"2002-08-23","index":7122,"close":35.9,"high":36.83,"low":35.61,"open":36.7,"volume":5246500},{"timestamp":1030368600,"date":"2002-08-26","index":7123,"close":35.79,"high":35.9,"low":34.67,"open":35.65,"volume":4416500},{"timestamp":1030455000,"date":"2002-08-27","index":7124,"close":35,"high":35.01,"low":33.87,"open":35,"volume":6540100},{"timestamp":1030541400,"date":"2002-08-28","index":7125,"close":34.1,"high":34.91,"low":33.88,"open":34.9,"volume":4720400},{"timestamp":1030627800,"date":"2002-08-29","index":7126,"close":33.9,"high":34.18,"low":33.26,"open":33.5,"volume":2985700}]},{"date":"2002-05-21","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":7045,"close":44,"high":45.5,"low":43.95,"open":44.3,"volume":2987500},{"timestamp":1020778200,"date":"2002-05-07","index":7046,"close":44.94,"high":45.28,"low":44.2,"open":44.28,"volume":2900500},{"timestamp":1020864600,"date":"2002-05-08","index":7047,"close":44.32,"high":45.72,"low":43.7,"open":45.65,"volume":5474300},{"timestamp":1020951000,"date":"2002-05-09","index":7048,"close":42.03,"high":43.01,"low":41.1,"open":43,"volume":8706600},{"timestamp":1021037400,"date":"2002-05-10","index":7049,"close":41.16,"high":42.05,"low":40.98,"open":42.03,"volume":5087400},{"timestamp":1021296600,"date":"2002-05-13","index":7050,"close":41.58,"high":41.9,"low":40.99,"open":41.55,"volume":2884900},{"timestamp":1021383000,"date":"2002-05-14","index":7051,"close":42.78,"high":43.2,"low":42.01,"open":42.9,"volume":5367900},{"timestamp":1021469400,"date":"2002-05-15","index":7052,"close":42.4,"high":43.3,"low":42.36,"open":42.8,"volume":3143200},{"timestamp":1021555800,"date":"2002-05-16","index":7053,"close":43.37,"high":43.89,"low":42.36,"open":42.41,"volume":3917900},{"timestamp":1021642200,"date":"2002-05-17","index":7054,"close":43.15,"high":44.13,"low":43.02,"open":43.94,"volume":2641200},{"timestamp":1021901400,"date":"2002-05-20","index":7055,"close":42.7,"high":43.87,"low":42.7,"open":43.45,"volume":2070100}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":7056,"close":41.54,"high":43.45,"low":41.1,"open":43.45,"volume":4420400},{"timestamp":1022074200,"date":"2002-05-22","index":7057,"close":41.8,"high":41.85,"low":41.06,"open":41.55,"volume":2392400},{"timestamp":1022160600,"date":"2002-05-23","index":7058,"close":41.9,"high":42.13,"low":41.3,"open":42,"volume":2315800},{"timestamp":1022247000,"date":"2002-05-24","index":7059,"close":41.45,"high":42.21,"low":41.41,"open":42.05,"volume":1471000},{"timestamp":1022592600,"date":"2002-05-28","index":7060,"close":40.48,"high":41.75,"low":39.5,"open":41.75,"volume":3578300},{"timestamp":1022679000,"date":"2002-05-29","index":7061,"close":40,"high":40.36,"low":39.8,"open":40.02,"volume":3646400},{"timestamp":1022765400,"date":"2002-05-30","index":7062,"close":40.5,"high":40.5,"low":39.32,"open":40,"volume":3912300},{"timestamp":1022851800,"date":"2002-05-31","index":7063,"close":41.45,"high":41.99,"low":40.33,"open":40.9,"volume":4230300},{"timestamp":1023111000,"date":"2002-06-03","index":7064,"close":40.36,"high":41.96,"low":40,"open":41.25,"volume":2335100},{"timestamp":1023197400,"date":"2002-06-04","index":7065,"close":39.5,"high":40.37,"low":38.71,"open":40.36,"volume":4886000},{"timestamp":1023283800,"date":"2002-06-05","index":7066,"close":40,"high":40.48,"low":39.6,"open":40.2,"volume":4854600}]},{"date":"2002-02-28","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1013524200,"date":"2002-02-12","index":6988,"close":43.98,"high":44.3,"low":43.51,"open":43.51,"volume":3063900},{"timestamp":1013610600,"date":"2002-02-13","index":6989,"close":45,"high":45,"low":44.1,"open":44.39,"volume":3838300},{"timestamp":1013697000,"date":"2002-02-14","index":6990,"close":45,"high":45.2,"low":44.7,"open":45,"volume":3187600},{"timestamp":1013783400,"date":"2002-02-15","index":6991,"close":44.5,"high":44.95,"low":44.22,"open":44.94,"volume":2447400},{"timestamp":1014129000,"date":"2002-02-19","index":6992,"close":43.61,"high":44.9,"low":43.5,"open":44.05,"volume":3571400},{"timestamp":1014215400,"date":"2002-02-20","index":6993,"close":45,"high":45.19,"low":44.15,"open":44.3,"volume":3725600},{"timestamp":1014301800,"date":"2002-02-21","index":6994,"close":44.5,"high":45.7,"low":44.12,"open":45.2,"volume":4272000},{"timestamp":1014388200,"date":"2002-02-22","index":6995,"close":44.39,"high":44.75,"low":43.21,"open":44.75,"volume":4110200},{"timestamp":1014647400,"date":"2002-02-25","index":6996,"close":44.75,"high":45,"low":44.15,"open":44.75,"volume":3269100},{"timestamp":1014733800,"date":"2002-02-26","index":6997,"close":45.72,"high":45.95,"low":44.8,"open":45.65,"volume":5304600},{"timestamp":1014820200,"date":"2002-02-27","index":6998,"close":43.9,"high":46.15,"low":43.42,"open":46,"volume":5117400}],"post":[{"timestamp":1014906600,"date":"2002-02-28","index":6999,"close":41.9,"high":44.15,"low":40.24,"open":44.1,"volume":15871900},{"timestamp":1014993000,"date":"2002-03-01","index":7000,"close":43.15,"high":43.15,"low":42.1,"open":42.75,"volume":5549000},{"timestamp":1015252200,"date":"2002-03-04","index":7001,"close":43.4,"high":43.8,"low":42.8,"open":43.25,"volume":4741600},{"timestamp":1015338600,"date":"2002-03-05","index":7002,"close":41.5,"high":42.98,"low":40.75,"open":42.6,"volume":8247000},{"timestamp":1015425000,"date":"2002-03-06","index":7003,"close":42.22,"high":42.38,"low":41.36,"open":41.36,"volume":3957600},{"timestamp":1015511400,"date":"2002-03-07","index":7004,"close":43.49,"high":43.5,"low":42.22,"open":43.5,"volume":5833500},{"timestamp":1015597800,"date":"2002-03-08","index":7005,"close":44.25,"high":44.4,"low":43.47,"open":44.35,"volume":3532200},{"timestamp":1015857000,"date":"2002-03-11","index":7006,"close":44.59,"high":44.75,"low":43.39,"open":44.2,"volume":2990800},{"timestamp":1015943400,"date":"2002-03-12","index":7007,"close":44.48,"high":44.65,"low":43.96,"open":44.5,"volume":1886100},{"timestamp":1016029800,"date":"2002-03-13","index":7008,"close":43.74,"high":44,"low":43.44,"open":44,"volume":2694000},{"timestamp":1016116200,"date":"2002-03-14","index":7009,"close":43.78,"high":44.25,"low":43.49,"open":43.74,"volume":2012200}]},{"date":"2001-11-20","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1004970600,"date":"2001-11-05","index":6921,"close":34.5,"high":34.95,"low":33.91,"open":34.1,"volume":4110400},{"timestamp":1005057000,"date":"2001-11-06","index":6922,"close":35.32,"high":35.55,"low":34.2,"open":34.3,"volume":3028500},{"timestamp":1005143400,"date":"2001-11-07","index":6923,"close":34.11,"high":35.2,"low":33.85,"open":35.05,"volume":3605800},{"timestamp":1005229800,"date":"2001-11-08","index":6924,"close":34.35,"high":34.9,"low":34.2,"open":34.25,"volume":4342000},{"timestamp":1005316200,"date":"2001-11-09","index":6925,"close":34.47,"high":34.85,"low":33.95,"open":34.35,"volume":2277500},{"timestamp":1005575400,"date":"2001-11-12","index":6926,"close":35,"high":35.01,"low":33.48,"open":34.67,"volume":2282500},{"timestamp":1005661800,"date":"2001-11-13","index":6927,"close":36.22,"high":36.39,"low":34.79,"open":35.1,"volume":3270300},{"timestamp":1005748200,"date":"2001-11-14","index":6928,"close":37.44,"high":37.8,"low":36.4,"open":37,"volume":3915600},{"timestamp":1005834600,"date":"2001-11-15","index":6929,"close":37.89,"high":38.2,"low":36.8,"open":37.45,"volume":4269300},{"timestamp":1005921000,"date":"2001-11-16","index":6930,"close":36.41,"high":37.99,"low":35.83,"open":37.99,"volume":5505000},{"timestamp":1006180200,"date":"2001-11-19","index":6931,"close":37.79,"high":38.2,"low":36.42,"open":36.49,"volume":4311600}],"post":[{"timestamp":1006266600,"date":"2001-11-20","index":6932,"close":36.5,"high":37.51,"low":36.25,"open":37.5,"volume":4223500},{"timestamp":1006353000,"date":"2001-11-21","index":6933,"close":36.76,"high":36.93,"low":36.22,"open":36.35,"volume":2265300},{"timestamp":1006525800,"date":"2001-11-23","index":6934,"close":37.71,"high":37.93,"low":37.01,"open":37.2,"volume":1156600},{"timestamp":1006785000,"date":"2001-11-26","index":6935,"close":38.12,"high":38.25,"low":37.18,"open":38,"volume":2581700},{"timestamp":1006871400,"date":"2001-11-27","index":6936,"close":37.98,"high":38.45,"low":37.18,"open":38,"volume":3591700},{"timestamp":1006957800,"date":"2001-11-28","index":6937,"close":38.15,"high":38.69,"low":37.3,"open":37.98,"volume":3562300},{"timestamp":1007044200,"date":"2001-11-29","index":6938,"close":37.41,"high":38.3,"low":37.1,"open":38.25,"volume":2807900},{"timestamp":1007130600,"date":"2001-11-30","index":6939,"close":37.54,"high":37.93,"low":37.2,"open":37.2,"volume":3071800},{"timestamp":1007389800,"date":"2001-12-03","index":6940,"close":37.16,"high":37.95,"low":36.7,"open":37.05,"volume":2251300},{"timestamp":1007476200,"date":"2001-12-04","index":6941,"close":37.36,"high":37.6,"low":36.9,"open":37.16,"volume":3158700},{"timestamp":1007562600,"date":"2001-12-05","index":6942,"close":39.62,"high":39.86,"low":37.45,"open":37.5,"volume":5736300}]},{"date":"2001-08-21","estimated":0.3,"reported":0.3,"pre":[{"timestamp":997104600,"date":"2001-08-06","index":6861,"close":37.86,"high":38.3,"low":37.77,"open":38.25,"volume":2772400},{"timestamp":997191000,"date":"2001-08-07","index":6862,"close":39.03,"high":39.1,"low":37.51,"open":37.86,"volume":3161200},{"timestamp":997277400,"date":"2001-08-08","index":6863,"close":38,"high":39.99,"low":38,"open":39,"volume":4147400},{"timestamp":997363800,"date":"2001-08-09","index":6864,"close":38.2,"high":39.22,"low":37.61,"open":38.5,"volume":4470400},{"timestamp":997450200,"date":"2001-08-10","index":6865,"close":37.85,"high":38.7,"low":37.01,"open":38.7,"volume":2679900},{"timestamp":997709400,"date":"2001-08-13","index":6866,"close":37.61,"high":37.85,"low":37.02,"open":37.8,"volume":1975300},{"timestamp":997795800,"date":"2001-08-14","index":6867,"close":37.48,"high":38.2,"low":36.89,"open":36.9,"volume":3179200},{"timestamp":997882200,"date":"2001-08-15","index":6868,"close":37.4,"high":38.2,"low":37.35,"open":37.9,"volume":1588600},{"timestamp":997968600,"date":"2001-08-16","index":6869,"close":37.06,"high":37.39,"low":36.35,"open":37.34,"volume":2785000},{"timestamp":998055000,"date":"2001-08-17","index":6870,"close":36.62,"high":37.36,"low":36.15,"open":36.5,"volume":2268400},{"timestamp":998314200,"date":"2001-08-20","index":6871,"close":37.1,"high":37.1,"low":36.15,"open":36.25,"volume":2493100}],"post":[{"timestamp":998400600,"date":"2001-08-21","index":6872,"close":35.36,"high":37.1,"low":34.49,"open":37.1,"volume":9043300},{"timestamp":998487000,"date":"2001-08-22","index":6873,"close":36.1,"high":36.29,"low":35.02,"open":35.5,"volume":3242600},{"timestamp":998573400,"date":"2001-08-23","index":6874,"close":35.89,"high":36.16,"low":35.32,"open":35.68,"volume":2876700},{"timestamp":998659800,"date":"2001-08-24","index":6875,"close":35.71,"high":36.42,"low":35.52,"open":35.79,"volume":3928800},{"timestamp":998919000,"date":"2001-08-27","index":6876,"close":35.3,"high":36.1,"low":35.14,"open":36,"volume":2764200},{"timestamp":999005400,"date":"2001-08-28","index":6877,"close":34.82,"high":35.23,"low":34.81,"open":35.05,"volume":4249800},{"timestamp":999091800,"date":"2001-08-29","index":6878,"close":35.05,"high":35.3,"low":35,"open":35.27,"volume":2584100},{"timestamp":999178200,"date":"2001-08-30","index":6879,"close":34.8,"high":35.27,"low":34.5,"open":35,"volume":3413700},{"timestamp":999264600,"date":"2001-08-31","index":6880,"close":34.65,"high":35.75,"low":34.44,"open":34.7,"volume":2048300},{"timestamp":999610200,"date":"2001-09-04","index":6881,"close":34.85,"high":35.62,"low":34.6,"open":34.85,"volume":3168000},{"timestamp":999696600,"date":"2001-09-05","index":6882,"close":34.98,"high":35.49,"low":34.11,"open":34.65,"volume":2880900}]},{"date":"2001-05-29","estimated":0.28,"reported":0.28,"pre":[{"timestamp":989587800,"date":"2001-05-11","index":6802,"close":39.93,"high":40.4,"low":39.5,"open":39.65,"volume":4729800},{"timestamp":989847000,"date":"2001-05-14","index":6803,"close":39.7,"high":40.23,"low":39.5,"open":39.7,"volume":3250800},{"timestamp":989933400,"date":"2001-05-15","index":6804,"close":38.3,"high":40.43,"low":37.75,"open":40.38,"volume":6521000},{"timestamp":990019800,"date":"2001-05-16","index":6805,"close":38,"high":38.5,"low":36.88,"open":37.3,"volume":7142700},{"timestamp":990106200,"date":"2001-05-17","index":6806,"close":38.37,"high":38.8,"low":37.82,"open":38.15,"volume":2870400},{"timestamp":990192600,"date":"2001-05-18","index":6807,"close":37.8,"high":38.45,"low":37.7,"open":38.4,"volume":2779000},{"timestamp":990451800,"date":"2001-05-21","index":6808,"close":37.75,"high":38.35,"low":36.85,"open":37.9,"volume":6094800},{"timestamp":990538200,"date":"2001-05-22","index":6809,"close":38.89,"high":39.26,"low":37.01,"open":38.3,"volume":4657100},{"timestamp":990624600,"date":"2001-05-23","index":6810,"close":37.69,"high":39.2,"low":37.1,"open":39.2,"volume":3325200},{"timestamp":990711000,"date":"2001-05-24","index":6811,"close":37.53,"high":38.2,"low":37.23,"open":37.89,"volume":2273600},{"timestamp":990797400,"date":"2001-05-25","index":6812,"close":37.36,"high":37.65,"low":37.3,"open":37.3,"volume":1837500}],"post":[{"timestamp":991143000,"date":"2001-05-29","index":6813,"close":37.2,"high":37.38,"low":36.77,"open":37.05,"volume":3017700},{"timestamp":991229400,"date":"2001-05-30","index":6814,"close":37.78,"high":38.1,"low":36.82,"open":37,"volume":3708200},{"timestamp":991315800,"date":"2001-05-31","index":6815,"close":37.8,"high":38.3,"low":37.7,"open":38.22,"volume":3731200},{"timestamp":991402200,"date":"2001-06-01","index":6816,"close":37.8,"high":38.38,"low":37.32,"open":38,"volume":2356600},{"timestamp":991661400,"date":"2001-06-04","index":6817,"close":37.02,"high":37.81,"low":36.89,"open":37.81,"volume":2994700},{"timestamp":991747800,"date":"2001-06-05","index":6818,"close":37.61,"high":37.8,"low":37.02,"open":37.02,"volume":2295800},{"timestamp":991834200,"date":"2001-06-06","index":6819,"close":37.34,"high":37.8,"low":37.1,"open":37.61,"volume":1793800},{"timestamp":991920600,"date":"2001-06-07","index":6820,"close":37.96,"high":38.1,"low":36.35,"open":36.4,"volume":3435400},{"timestamp":992007000,"date":"2001-06-08","index":6821,"close":38.26,"high":38.5,"low":37.6,"open":38,"volume":2334200},{"timestamp":992266200,"date":"2001-06-11","index":6822,"close":37.25,"high":38.21,"low":36.6,"open":38.01,"volume":1868500},{"timestamp":992352600,"date":"2001-06-12","index":6823,"close":37.12,"high":37.26,"low":36.28,"open":36.65,"volume":2730500}]},{"date":"2001-03-06","estimated":0.59,"reported":0.61,"pre":[{"timestamp":982333800,"date":"2001-02-16","index":6744,"close":35.72,"high":37.45,"low":35,"open":36.15,"volume":3510500},{"timestamp":982679400,"date":"2001-02-20","index":6745,"close":37.25,"high":38.75,"low":36.14,"open":36.2,"volume":5313900},{"timestamp":982765800,"date":"2001-02-21","index":6746,"close":34.8,"high":37,"low":34.5,"open":37,"volume":3525400},{"timestamp":982852200,"date":"2001-02-22","index":6747,"close":35.8,"high":36.25,"low":34.25,"open":36.25,"volume":5262400},{"timestamp":982938600,"date":"2001-02-23","index":6748,"close":35.74,"high":36.24,"low":34.74,"open":35.5,"volume":4890400},{"timestamp":983197800,"date":"2001-02-26","index":6749,"close":37.8,"high":37.8,"low":36.46,"open":36.75,"volume":4013900},{"timestamp":983284200,"date":"2001-02-27","index":6750,"close":38.37,"high":39.07,"low":37.76,"open":38.25,"volume":6375500},{"timestamp":983370600,"date":"2001-02-28","index":6751,"close":39,"high":39.6,"low":38.11,"open":38.7,"volume":6821600},{"timestamp":983457000,"date":"2001-03-01","index":6752,"close":37.29,"high":38.06,"low":36.51,"open":37.9,"volume":4942800},{"timestamp":983543400,"date":"2001-03-02","index":6753,"close":36.95,"high":37.2,"low":35.91,"open":36.62,"volume":4605100},{"timestamp":983802600,"date":"2001-03-05","index":6754,"close":36.4,"high":38,"low":36,"open":37.2,"volume":4319700}],"post":[{"timestamp":983889000,"date":"2001-03-06","index":6755,"close":38,"high":39.4,"low":37.2,"open":38.5,"volume":8418900},{"timestamp":983975400,"date":"2001-03-07","index":6756,"close":38.3,"high":39.2,"low":37.6,"open":38.9,"volume":7579200},{"timestamp":984061800,"date":"2001-03-08","index":6757,"close":38,"high":39.5,"low":37.8,"open":38.85,"volume":7917900},{"timestamp":984148200,"date":"2001-03-09","index":6758,"close":37.6,"high":38.16,"low":37.5,"open":38,"volume":3578200},{"timestamp":984407400,"date":"2001-03-12","index":6759,"close":36.51,"high":37.47,"low":36.5,"open":37.25,"volume":3816600},{"timestamp":984493800,"date":"2001-03-13","index":6760,"close":35.65,"high":36.9,"low":34.41,"open":36.51,"volume":5818400},{"timestamp":984580200,"date":"2001-03-14","index":6761,"close":35.5,"high":36.4,"low":34.05,"open":34.75,"volume":4887700},{"timestamp":984666600,"date":"2001-03-15","index":6762,"close":35.57,"high":36.3,"low":34.55,"open":35.8,"volume":3601900},{"timestamp":984753000,"date":"2001-03-16","index":6763,"close":34.93,"high":35.75,"low":34.85,"open":35.2,"volume":4975100},{"timestamp":985012200,"date":"2001-03-19","index":6764,"close":35.6,"high":35.9,"low":34.65,"open":35.4,"volume":2937500},{"timestamp":985098600,"date":"2001-03-20","index":6765,"close":35.75,"high":37.95,"low":35.75,"open":37,"volume":4562000}]}]
+[{"date":"2025-06-12","estimated":2.02,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":2.19,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":2.05,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12602,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12603,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12604,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12460,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12461,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12462,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12463,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12464,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12465,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12466,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12467,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12468,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12469,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12470,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12471,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12472,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12473,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12474,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12475,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12393,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12394,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12395,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12396,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12397,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12398,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12399,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12400,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12401,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12402,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12403,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12404,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12405,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12406,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12407,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12408,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12409,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12410,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12411,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12330,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12331,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12332,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12333,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12334,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12335,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12336,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12337,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12338,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12339,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12340,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12341,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12342,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12343,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12344,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12345,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12346,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12347,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12348,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12349,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12273,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12274,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12275,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12276,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12277,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12278,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12279,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12280,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12281,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12282,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12283,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12284,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12285,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12286,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12287,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12288,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12289,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12290,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12291,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12292,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12293,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12294,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12206,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12207,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12208,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12209,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12210,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12211,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12212,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12213,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12214,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12215,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12216,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12217,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12218,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12219,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12220,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12221,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12222,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12223,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12224,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12225,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12141,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12142,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12143,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12144,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12145,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12146,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12147,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12148,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12149,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12150,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12151,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12152,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12153,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12154,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12155,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12156,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12157,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12158,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12159,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12160,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12161,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":12079,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":12080,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":12081,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":12082,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":12083,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":12084,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":12085,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":12086,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":12087,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":12088,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":12089,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":12090,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":12091,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":12092,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":12093,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":12094,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":12095,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":12096,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":12097,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":12098,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":12099,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":12023,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":12024,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":12025,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":12026,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":12027,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":12028,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":12029,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":12030,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":12031,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":12032,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":12033,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":12034,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":12035,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":12036,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":12037,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":12038,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":12039,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":12040,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":12041,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":12042,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":12043,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":12044,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11955,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11956,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11957,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11958,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11959,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11960,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11961,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11962,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11963,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11964,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11965,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11966,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11967,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11968,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11969,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11970,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11971,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11972,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11973,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11974,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11891,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11892,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11893,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11894,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11895,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11896,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11897,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11898,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11899,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11900,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11901,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11902,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11903,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11904,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11905,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11906,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11907,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11908,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11909,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11910,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11827,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11828,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11829,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11830,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11831,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11832,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11833,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11834,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11835,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11836,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11837,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11838,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11839,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11840,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11841,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11842,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11843,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11844,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11845,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11846,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11847,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11771,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11772,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11773,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11774,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11775,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11776,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11777,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11778,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11779,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11780,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11781,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11782,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11783,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11784,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11785,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11786,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11787,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11788,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11789,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11790,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11791,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11792,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11702,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11703,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11704,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11705,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11706,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11707,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11708,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11709,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11710,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11711,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11712,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11713,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11714,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11715,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11716,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11717,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11718,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11719,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11720,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11721,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11722,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11723,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11638,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11639,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11640,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11641,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11642,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11643,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11644,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11645,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11646,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11647,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11648,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11649,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11650,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11651,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11652,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11653,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11654,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11655,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11656,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11657,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11658,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11659,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11575,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11576,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11577,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11578,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11579,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11580,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11581,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11582,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11583,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11584,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11585,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11586,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11587,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11588,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11589,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11590,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11591,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11592,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11593,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11594,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11595,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11596,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11520,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11521,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11522,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11523,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11524,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11525,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11526,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11527,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11528,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11529,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11530,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11531,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11532,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11533,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11534,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11535,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11536,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11537,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11538,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11539,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11540,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11541,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11451,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11452,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11453,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11454,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11455,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11456,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11457,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11458,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11459,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11460,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11461,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11462,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11463,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11464,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11465,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11466,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11467,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11468,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11469,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11470,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11471,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11472,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]},{"date":"2019-08-21","estimated":1.62,"reported":1.82,"pre":[{"timestamp":1565098200,"date":"2019-08-06","index":11387,"close":82.77,"high":83.21,"low":80.77,"open":81.16,"volume":5546300},{"timestamp":1565184600,"date":"2019-08-07","index":11388,"close":83.01,"high":83.25,"low":81.13,"open":81.94,"volume":4762100},{"timestamp":1565271000,"date":"2019-08-08","index":11389,"close":83.8,"high":84.62,"low":82.98,"open":83.73,"volume":4464100},{"timestamp":1565357400,"date":"2019-08-09","index":11390,"close":82.41,"high":84.37,"low":82.05,"open":83.5,"volume":4966300},{"timestamp":1565616600,"date":"2019-08-12","index":11391,"close":82.03,"high":82.16,"low":81.05,"open":81.32,"volume":5194200},{"timestamp":1565703000,"date":"2019-08-13","index":11392,"close":84.24,"high":86.64,"low":81.21,"open":81.6,"volume":8412100},{"timestamp":1565789400,"date":"2019-08-14","index":11393,"close":81.89,"high":83.22,"low":81.15,"open":81.86,"volume":7011500},{"timestamp":1565875800,"date":"2019-08-15","index":11394,"close":82.56,"high":84.05,"low":82.01,"open":83.36,"volume":5389000},{"timestamp":1565962200,"date":"2019-08-16","index":11395,"close":84.21,"high":84.46,"low":83.17,"open":83.3,"volume":4861100},{"timestamp":1566221400,"date":"2019-08-19","index":11396,"close":86.58,"high":86.88,"low":85.71,"open":86.5,"volume":7353800},{"timestamp":1566307800,"date":"2019-08-20","index":11397,"close":85.53,"high":87.12,"low":85.53,"open":86.23,"volume":8797200}],"post":[{"timestamp":1566394200,"date":"2019-08-21","index":11398,"close":103,"high":103.38,"low":98.13,"open":99.87,"volume":41449400},{"timestamp":1566480600,"date":"2019-08-22","index":11399,"close":106.32,"high":106.52,"low":103.38,"open":105.39,"volume":17105700},{"timestamp":1566567000,"date":"2019-08-23","index":11400,"close":103.49,"high":105.94,"low":103.25,"open":104.77,"volume":8989600},{"timestamp":1566826200,"date":"2019-08-26","index":11401,"close":104.77,"high":105.74,"low":103.77,"open":104.91,"volume":5583100},{"timestamp":1566912600,"date":"2019-08-27","index":11402,"close":104.7,"high":105.1,"low":104.26,"open":105.01,"volume":5319900},{"timestamp":1566999000,"date":"2019-08-28","index":11403,"close":106.4,"high":106.72,"low":104.5,"open":104.67,"volume":6641000},{"timestamp":1567085400,"date":"2019-08-29","index":11404,"close":107.93,"high":108.55,"low":106.93,"open":107.99,"volume":5196600},{"timestamp":1567171800,"date":"2019-08-30","index":11405,"close":107.04,"high":109.33,"low":106.83,"open":108.5,"volume":5309000},{"timestamp":1567517400,"date":"2019-09-03","index":11406,"close":106.71,"high":107.48,"low":106.01,"open":106.77,"volume":3992100},{"timestamp":1567603800,"date":"2019-09-04","index":11407,"close":107.36,"high":107.92,"low":106.81,"open":107,"volume":3963700},{"timestamp":1567690200,"date":"2019-09-05","index":11408,"close":108.54,"high":109.4,"low":108.22,"open":109.24,"volume":4144400}]},{"date":"2019-05-22","estimated":1.43,"reported":1.53,"pre":[{"timestamp":1557235800,"date":"2019-05-07","index":11324,"close":75.04,"high":75.82,"low":74.47,"open":75.45,"volume":4437200},{"timestamp":1557322200,"date":"2019-05-08","index":11325,"close":75.41,"high":75.78,"low":74.3,"open":75.12,"volume":3997700},{"timestamp":1557408600,"date":"2019-05-09","index":11326,"close":75.11,"high":75.56,"low":74.23,"open":74.95,"volume":4549300},{"timestamp":1557495000,"date":"2019-05-10","index":11327,"close":74.64,"high":75.09,"low":73.33,"open":74.66,"volume":5200300},{"timestamp":1557754200,"date":"2019-05-13","index":11328,"close":71.68,"high":73.53,"low":71.37,"open":73.29,"volume":6055200},{"timestamp":1557840600,"date":"2019-05-14","index":11329,"close":71.26,"high":71.77,"low":70.03,"open":70.97,"volume":8063100},{"timestamp":1557927000,"date":"2019-05-15","index":11330,"close":70.81,"high":71.22,"low":70.26,"open":70.94,"volume":5578900},{"timestamp":1558013400,"date":"2019-05-16","index":11331,"close":70.78,"high":71.94,"low":70.61,"open":71.49,"volume":4476200},{"timestamp":1558099800,"date":"2019-05-17","index":11332,"close":70.89,"high":71.59,"low":70.09,"open":70.14,"volume":3891200},{"timestamp":1558359000,"date":"2019-05-20","index":11333,"close":72.08,"high":72.32,"low":71.1,"open":71.42,"volume":5750100},{"timestamp":1558445400,"date":"2019-05-21","index":11334,"close":71.96,"high":72.95,"low":70.71,"open":71.26,"volume":7705900}],"post":[{"timestamp":1558531800,"date":"2019-05-22","index":11335,"close":77.56,"high":79.19,"low":76.8,"open":77.01,"volume":20777800},{"timestamp":1558618200,"date":"2019-05-23","index":11336,"close":79.4,"high":79.59,"low":76.82,"open":77.81,"volume":11619600},{"timestamp":1558704600,"date":"2019-05-24","index":11337,"close":81.57,"high":81.66,"low":79.58,"open":79.6,"volume":7851700},{"timestamp":1559050200,"date":"2019-05-28","index":11338,"close":80.77,"high":82.25,"low":80.69,"open":81.78,"volume":6522700},{"timestamp":1559136600,"date":"2019-05-29","index":11339,"close":79.64,"high":80.19,"low":79.13,"open":80.03,"volume":5772200},{"timestamp":1559223000,"date":"2019-05-30","index":11340,"close":80.39,"high":80.79,"low":79.9,"open":80.01,"volume":3996900},{"timestamp":1559309400,"date":"2019-05-31","index":11341,"close":80.45,"high":80.59,"low":79.41,"open":79.79,"volume":4137000},{"timestamp":1559568600,"date":"2019-06-03","index":11342,"close":82.95,"high":83.76,"low":80.56,"open":80.6,"volume":7071800},{"timestamp":1559655000,"date":"2019-06-04","index":11343,"close":85.85,"high":85.96,"low":83.25,"open":83.35,"volume":7952700},{"timestamp":1559741400,"date":"2019-06-05","index":11344,"close":85.49,"high":87.41,"low":85.13,"open":86.38,"volume":6744500},{"timestamp":1559827800,"date":"2019-06-06","index":11345,"close":85.7,"high":86.04,"low":84.7,"open":85.48,"volume":4558400}]},{"date":"2019-03-05","estimated":1.52,"reported":1.53,"pre":[{"timestamp":1550241000,"date":"2019-02-15","index":11269,"close":72.84,"high":73.38,"low":72.22,"open":72.56,"volume":3835800},{"timestamp":1550586600,"date":"2019-02-19","index":11270,"close":73.3,"high":73.71,"low":72.02,"open":72.93,"volume":6868000},{"timestamp":1550673000,"date":"2019-02-20","index":11271,"close":72.71,"high":73.63,"low":72.49,"open":73.43,"volume":5005600},{"timestamp":1550759400,"date":"2019-02-21","index":11272,"close":72.03,"high":72.97,"low":71.68,"open":72.76,"volume":3985000},{"timestamp":1550845800,"date":"2019-02-22","index":11273,"close":72.25,"high":72.64,"low":71.8,"open":72.21,"volume":3144800},{"timestamp":1551105000,"date":"2019-02-25","index":11274,"close":73.1,"high":73.59,"low":72.61,"open":72.83,"volume":7782000},{"timestamp":1551191400,"date":"2019-02-26","index":11275,"close":72.29,"high":73.22,"low":71.71,"open":72.92,"volume":5370900},{"timestamp":1551277800,"date":"2019-02-27","index":11276,"close":73.02,"high":73.48,"low":72.3,"open":72.31,"volume":5164400},{"timestamp":1551364200,"date":"2019-02-28","index":11277,"close":72.64,"high":73.12,"low":72.27,"open":73.12,"volume":5375600},{"timestamp":1551450600,"date":"2019-03-01","index":11278,"close":72.94,"high":74.46,"low":71.96,"open":73.59,"volume":6833800},{"timestamp":1551709800,"date":"2019-03-04","index":11279,"close":72.67,"high":73.97,"low":72.45,"open":73.45,"volume":7383800}],"post":[{"timestamp":1551796200,"date":"2019-03-05","index":11280,"close":76,"high":76.56,"low":74.12,"open":76.49,"volume":17015100},{"timestamp":1551882600,"date":"2019-03-06","index":11281,"close":76.9,"high":77.44,"low":76.13,"open":76.82,"volume":7874200},{"timestamp":1551969000,"date":"2019-03-07","index":11282,"close":76.17,"high":76.99,"low":75.52,"open":76.33,"volume":5617900},{"timestamp":1552055400,"date":"2019-03-08","index":11283,"close":75.81,"high":75.95,"low":74.79,"open":75.88,"volume":4581900},{"timestamp":1552311000,"date":"2019-03-11","index":11284,"close":76.27,"high":76.3,"low":75.44,"open":75.82,"volume":3435900},{"timestamp":1552397400,"date":"2019-03-12","index":11285,"close":76.18,"high":76.5,"low":75.77,"open":76.44,"volume":3646200},{"timestamp":1552483800,"date":"2019-03-13","index":11286,"close":77.12,"high":77.37,"low":76.18,"open":76.26,"volume":3796600},{"timestamp":1552570200,"date":"2019-03-14","index":11287,"close":76.49,"high":76.8,"low":76.05,"open":76.66,"volume":3779500},{"timestamp":1552656600,"date":"2019-03-15","index":11288,"close":76.66,"high":76.88,"low":76.07,"open":76.73,"volume":5274100},{"timestamp":1552915800,"date":"2019-03-18","index":11289,"close":77.88,"high":78.01,"low":76.92,"open":76.92,"volume":3923500},{"timestamp":1553002200,"date":"2019-03-19","index":11290,"close":78.46,"high":78.77,"low":78.01,"open":78.33,"volume":4192300}]},{"date":"2018-11-20","estimated":1.12,"reported":1.09,"pre":[{"timestamp":1541428200,"date":"2018-11-05","index":11200,"close":85.35,"high":85.52,"low":84.11,"open":84.56,"volume":3670700},{"timestamp":1541514600,"date":"2018-11-06","index":11201,"close":85.59,"high":85.67,"low":84.93,"open":85.44,"volume":3837700},{"timestamp":1541601000,"date":"2018-11-07","index":11202,"close":86.76,"high":87.66,"low":85.76,"open":87.51,"volume":6778300},{"timestamp":1541687400,"date":"2018-11-08","index":11203,"close":87.6,"high":87.86,"low":86.79,"open":87,"volume":4477900},{"timestamp":1541773800,"date":"2018-11-09","index":11204,"close":86.94,"high":87.93,"low":86.67,"open":87.44,"volume":3490000},{"timestamp":1542033000,"date":"2018-11-12","index":11205,"close":85.47,"high":87.29,"low":85.24,"open":87.17,"volume":4720800},{"timestamp":1542119400,"date":"2018-11-13","index":11206,"close":84.32,"high":85.98,"low":83.94,"open":85.62,"volume":4328400},{"timestamp":1542205800,"date":"2018-11-14","index":11207,"close":83.13,"high":85.6,"low":82.61,"open":84.52,"volume":5625500},{"timestamp":1542292200,"date":"2018-11-15","index":11208,"close":80.76,"high":82.85,"low":80.07,"open":82.85,"volume":7119000},{"timestamp":1542378600,"date":"2018-11-16","index":11209,"close":79.68,"high":80.16,"low":78.21,"open":79.45,"volume":8260900},{"timestamp":1542637800,"date":"2018-11-19","index":11210,"close":77.79,"high":80.4,"low":77.56,"open":79.93,"volume":9144000}],"post":[{"timestamp":1542724200,"date":"2018-11-20","index":11211,"close":69.03,"high":71.5,"low":66.12,"open":67.99,"volume":20866400},{"timestamp":1542810600,"date":"2018-11-21","index":11212,"close":69.26,"high":70.25,"low":68.08,"open":70,"volume":11724700},{"timestamp":1542983400,"date":"2018-11-23","index":11213,"close":67.35,"high":69.37,"low":67.21,"open":69.19,"volume":5652600},{"timestamp":1543242600,"date":"2018-11-26","index":11214,"close":69.25,"high":69.34,"low":68.07,"open":68.07,"volume":10028800},{"timestamp":1543329000,"date":"2018-11-27","index":11215,"close":71.38,"high":71.99,"low":68.68,"open":69.09,"volume":13392500},{"timestamp":1543415400,"date":"2018-11-28","index":11216,"close":71.88,"high":71.89,"low":69.82,"open":71.39,"volume":8457200},{"timestamp":1543501800,"date":"2018-11-29","index":11217,"close":71.17,"high":71.54,"low":69.76,"open":71.45,"volume":6718400},{"timestamp":1543588200,"date":"2018-11-30","index":11218,"close":70.96,"high":71.67,"low":70.34,"open":70.94,"volume":7100400},{"timestamp":1543847400,"date":"2018-12-03","index":11219,"close":72.34,"high":72.64,"low":70.81,"open":72.43,"volume":7747600},{"timestamp":1543933800,"date":"2018-12-04","index":11220,"close":69.31,"high":72.48,"low":68.5,"open":72.06,"volume":9762000},{"timestamp":1544106600,"date":"2018-12-06","index":11221,"close":69.54,"high":69.6,"low":67.35,"open":68.7,"volume":6304400}]},{"date":"2018-08-22","estimated":1.4,"reported":1.47,"pre":[{"timestamp":1533648600,"date":"2018-08-07","index":11137,"close":82.24,"high":82.8,"low":81.8,"open":81.96,"volume":2910700},{"timestamp":1533735000,"date":"2018-08-08","index":11138,"close":82.39,"high":82.51,"low":81.68,"open":82.24,"volume":2674100},{"timestamp":1533821400,"date":"2018-08-09","index":11139,"close":82.62,"high":83.06,"low":82.23,"open":82.51,"volume":3025200},{"timestamp":1533907800,"date":"2018-08-10","index":11140,"close":82.71,"high":83.17,"low":82.23,"open":82.3,"volume":2343300},{"timestamp":1534167000,"date":"2018-08-13","index":11141,"close":82.06,"high":83.19,"low":81.65,"open":82.99,"volume":3895600},{"timestamp":1534253400,"date":"2018-08-14","index":11142,"close":82.68,"high":82.89,"low":82.01,"open":82.1,"volume":4680400},{"timestamp":1534339800,"date":"2018-08-15","index":11143,"close":80.69,"high":82.11,"low":79.37,"open":82.01,"volume":6191700},{"timestamp":1534426200,"date":"2018-08-16","index":11144,"close":82.07,"high":82.41,"low":81.11,"open":82.09,"volume":6603600},{"timestamp":1534512600,"date":"2018-08-17","index":11145,"close":83.04,"high":84.14,"low":82.35,"open":82.45,"volume":7431500},{"timestamp":1534771800,"date":"2018-08-20","index":11146,"close":83.32,"high":83.47,"low":82.53,"open":83.2,"volume":5699300},{"timestamp":1534858200,"date":"2018-08-21","index":11147,"close":83.27,"high":83.72,"low":82.44,"open":83.38,"volume":8030000}],"post":[{"timestamp":1534944600,"date":"2018-08-22","index":11148,"close":85.94,"high":88.89,"low":84.48,"open":88.05,"volume":19633800},{"timestamp":1535031000,"date":"2018-08-23","index":11149,"close":86.71,"high":87.19,"low":85.85,"open":86.25,"volume":7409600},{"timestamp":1535117400,"date":"2018-08-24","index":11150,"close":87.31,"high":87.73,"low":86.14,"open":86.44,"volume":4505200},{"timestamp":1535376600,"date":"2018-08-27","index":11151,"close":86.6,"high":87.59,"low":86.22,"open":87.38,"volume":3940300},{"timestamp":1535463000,"date":"2018-08-28","index":11152,"close":86.7,"high":87.63,"low":86.45,"open":86.96,"volume":3953800},{"timestamp":1535549400,"date":"2018-08-29","index":11153,"close":87.63,"high":87.75,"low":86.21,"open":86.92,"volume":3307100},{"timestamp":1535635800,"date":"2018-08-30","index":11154,"close":87.31,"high":87.73,"low":86.77,"open":87.01,"volume":2940500},{"timestamp":1535722200,"date":"2018-08-31","index":11155,"close":87.5,"high":87.59,"low":86.8,"open":86.8,"volume":3469400},{"timestamp":1536067800,"date":"2018-09-04","index":11156,"close":88.95,"high":88.98,"low":87.41,"open":87.41,"volume":3562700},{"timestamp":1536154200,"date":"2018-09-05","index":11157,"close":88.6,"high":89.42,"low":88.15,"open":88.93,"volume":7113900},{"timestamp":1536240600,"date":"2018-09-06","index":11158,"close":88.88,"high":90.2,"low":88.8,"open":89.2,"volume":4504900}]},{"date":"2018-05-23","estimated":1.39,"reported":1.32,"pre":[{"timestamp":1525786200,"date":"2018-05-08","index":11074,"close":69.42,"high":70.01,"low":69.04,"open":69.31,"volume":3852300},{"timestamp":1525872600,"date":"2018-05-09","index":11075,"close":69.93,"high":70.12,"low":68.33,"open":68.68,"volume":4122900},{"timestamp":1525959000,"date":"2018-05-10","index":11076,"close":70.24,"high":70.5,"low":69.17,"open":69.75,"volume":3574200},{"timestamp":1526045400,"date":"2018-05-11","index":11077,"close":70.25,"high":70.33,"low":69.3,"open":69.94,"volume":3032200},{"timestamp":1526304600,"date":"2018-05-14","index":11078,"close":72.9,"high":73.13,"low":70.59,"open":70.64,"volume":7312700},{"timestamp":1526391000,"date":"2018-05-15","index":11079,"close":73.08,"high":73.45,"low":72.21,"open":72.33,"volume":5000000},{"timestamp":1526477400,"date":"2018-05-16","index":11080,"close":75.23,"high":75.69,"low":73.94,"open":73.98,"volume":8596200},{"timestamp":1526563800,"date":"2018-05-17","index":11081,"close":75.83,"high":76.38,"low":75.1,"open":75.18,"volume":5476000},{"timestamp":1526650200,"date":"2018-05-18","index":11082,"close":75.94,"high":76.55,"low":75.6,"open":76.19,"volume":4317600},{"timestamp":1526909400,"date":"2018-05-21","index":11083,"close":76.87,"high":77.19,"low":76.3,"open":76.63,"volume":5073900},{"timestamp":1526995800,"date":"2018-05-22","index":11084,"close":75.47,"high":77.63,"low":75.19,"open":77,"volume":7550100}],"post":[{"timestamp":1527082200,"date":"2018-05-23","index":11085,"close":71.17,"high":72.96,"low":70.86,"open":71.47,"volume":17346600},{"timestamp":1527168600,"date":"2018-05-24","index":11086,"close":70.94,"high":71.53,"low":70.08,"open":71.25,"volume":8246300},{"timestamp":1527255000,"date":"2018-05-25","index":11087,"close":71.21,"high":71.96,"low":70.93,"open":71.18,"volume":5984000},{"timestamp":1527600600,"date":"2018-05-29","index":11088,"close":71.7,"high":71.76,"low":70.7,"open":71,"volume":6711000},{"timestamp":1527687000,"date":"2018-05-30","index":11089,"close":73.47,"high":74.05,"low":71.61,"open":72,"volume":7652200},{"timestamp":1527773400,"date":"2018-05-31","index":11090,"close":72.89,"high":73.6,"low":72.37,"open":73.15,"volume":6418900},{"timestamp":1527859800,"date":"2018-06-01","index":11091,"close":72.8,"high":73.64,"low":72.58,"open":72.93,"volume":4017300},{"timestamp":1528119000,"date":"2018-06-04","index":11092,"close":76.35,"high":76.82,"low":73.24,"open":73.25,"volume":7619000},{"timestamp":1528205400,"date":"2018-06-05","index":11093,"close":78.5,"high":78.84,"low":75.77,"open":76.32,"volume":8824700},{"timestamp":1528291800,"date":"2018-06-06","index":11094,"close":77.9,"high":78.79,"low":77.64,"open":78.6,"volume":4396700},{"timestamp":1528378200,"date":"2018-06-07","index":11095,"close":78.35,"high":79.36,"low":78.08,"open":78.7,"volume":5668000}]},{"date":"2018-03-06","estimated":1.38,"reported":1.37,"pre":[{"timestamp":1518791400,"date":"2018-02-16","index":11019,"close":75.7,"high":76.81,"low":75.31,"open":76.14,"volume":4279000},{"timestamp":1519137000,"date":"2018-02-20","index":11020,"close":72.86,"high":73.84,"low":71.68,"open":72.84,"volume":7086000},{"timestamp":1519223400,"date":"2018-02-21","index":11021,"close":72.96,"high":74.68,"low":72.92,"open":73.22,"volume":8645200},{"timestamp":1519309800,"date":"2018-02-22","index":11022,"close":75.03,"high":75.96,"low":73.47,"open":73.49,"volume":6987100},{"timestamp":1519396200,"date":"2018-02-23","index":11023,"close":75.41,"high":76.3,"low":74.29,"open":75.52,"volume":5475600},{"timestamp":1519655400,"date":"2018-02-26","index":11024,"close":76.9,"high":76.99,"low":75.18,"open":76.25,"volume":5779300},{"timestamp":1519741800,"date":"2018-02-27","index":11025,"close":75.57,"high":78.43,"low":75.27,"open":77.74,"volume":6234300},{"timestamp":1519828200,"date":"2018-02-28","index":11026,"close":75.41,"high":76.68,"low":75.41,"open":76.06,"volume":5520500},{"timestamp":1519914600,"date":"2018-03-01","index":11027,"close":74.13,"high":75.55,"low":73,"open":75.51,"volume":7084400},{"timestamp":1520001000,"date":"2018-03-02","index":11028,"close":75.15,"high":75.48,"low":73.3,"open":73.63,"volume":4956200},{"timestamp":1520260200,"date":"2018-03-05","index":11029,"close":75.14,"high":75.75,"low":73.95,"open":74.77,"volume":7654800}],"post":[{"timestamp":1520346600,"date":"2018-03-06","index":11030,"close":71.79,"high":74.64,"low":69.94,"open":74.25,"volume":20019700},{"timestamp":1520433000,"date":"2018-03-07","index":11031,"close":71.43,"high":72.14,"low":70.58,"open":71.06,"volume":7684600},{"timestamp":1520519400,"date":"2018-03-08","index":11032,"close":69.75,"high":71.58,"low":69.15,"open":71.43,"volume":8753900},{"timestamp":1520605800,"date":"2018-03-09","index":11033,"close":70.49,"high":70.82,"low":69.33,"open":70.38,"volume":6813000},{"timestamp":1520861400,"date":"2018-03-12","index":11034,"close":70.67,"high":70.99,"low":69.81,"open":70.05,"volume":3665100},{"timestamp":1520947800,"date":"2018-03-13","index":11035,"close":71.17,"high":72.1,"low":70.88,"open":71,"volume":4485800},{"timestamp":1521034200,"date":"2018-03-14","index":11036,"close":70.65,"high":71.72,"low":70.38,"open":71.44,"volume":4683700},{"timestamp":1521120600,"date":"2018-03-15","index":11037,"close":70.63,"high":71.5,"low":70.28,"open":71.28,"volume":6528600},{"timestamp":1521207000,"date":"2018-03-16","index":11038,"close":70.99,"high":71.43,"low":70.41,"open":70.55,"volume":7297000},{"timestamp":1521466200,"date":"2018-03-19","index":11039,"close":70.34,"high":71.32,"low":70.11,"open":70.92,"volume":3214900},{"timestamp":1521552600,"date":"2018-03-20","index":11040,"close":71.56,"high":71.77,"low":70.51,"open":70.6,"volume":5015000}]},{"date":"2017-11-15","estimated":0.86,"reported":0.91,"pre":[{"timestamp":1509456600,"date":"2017-10-31","index":10945,"close":59.04,"high":59.76,"low":58.91,"open":59.49,"volume":6458100},{"timestamp":1509543000,"date":"2017-11-01","index":10946,"close":58.86,"high":59.42,"low":58.62,"open":58.8,"volume":4710500},{"timestamp":1509629400,"date":"2017-11-02","index":10947,"close":59.79,"high":59.95,"low":58.6,"open":59.14,"volume":4790500},{"timestamp":1509715800,"date":"2017-11-03","index":10948,"close":59.36,"high":60.12,"low":59.29,"open":59.67,"volume":3992500},{"timestamp":1509978600,"date":"2017-11-06","index":10949,"close":59.29,"high":59.4,"low":58.71,"open":59.3,"volume":4538700},{"timestamp":1510065000,"date":"2017-11-07","index":10950,"close":57.89,"high":59.11,"low":57.66,"open":59.07,"volume":6587600},{"timestamp":1510151400,"date":"2017-11-08","index":10951,"close":58.37,"high":58.95,"low":57.38,"open":57.86,"volume":4921600},{"timestamp":1510237800,"date":"2017-11-09","index":10952,"close":59.9,"high":60.15,"low":57.19,"open":57.66,"volume":8496200},{"timestamp":1510324200,"date":"2017-11-10","index":10953,"close":61.4,"high":61.41,"low":59.91,"open":59.91,"volume":6854500},{"timestamp":1510583400,"date":"2017-11-13","index":10954,"close":60.4,"high":61.95,"low":60.15,"open":61.4,"volume":6608800},{"timestamp":1510669800,"date":"2017-11-14","index":10955,"close":60.09,"high":60.31,"low":59.15,"open":59.59,"volume":8018700}],"post":[{"timestamp":1510756200,"date":"2017-11-15","index":10956,"close":54.16,"high":57.91,"low":54.04,"open":56.26,"volume":34811200},{"timestamp":1510842600,"date":"2017-11-16","index":10957,"close":55.1,"high":55.32,"low":54.13,"open":54.51,"volume":12744700},{"timestamp":1510929000,"date":"2017-11-17","index":10958,"close":58.14,"high":58.74,"low":55.72,"open":55.76,"volume":16719400},{"timestamp":1511188200,"date":"2017-11-20","index":10959,"close":57.88,"high":58.21,"low":57.11,"open":57.97,"volume":7973000},{"timestamp":1511274600,"date":"2017-11-21","index":10960,"close":57.25,"high":58.07,"low":56.79,"open":57.85,"volume":6318400},{"timestamp":1511361000,"date":"2017-11-22","index":10961,"close":57.49,"high":57.76,"low":57.07,"open":57.42,"volume":2867400},{"timestamp":1511533800,"date":"2017-11-24","index":10962,"close":55.88,"high":58.13,"low":55.83,"open":58.05,"volume":5892400},{"timestamp":1511793000,"date":"2017-11-27","index":10963,"close":55.84,"high":56.39,"low":55.25,"open":56.2,"volume":8277500},{"timestamp":1511879400,"date":"2017-11-28","index":10964,"close":56.62,"high":56.75,"low":55.42,"open":56.02,"volume":6312100},{"timestamp":1511965800,"date":"2017-11-29","index":10965,"close":61.68,"high":61.78,"low":56.82,"open":56.82,"volume":18820900},{"timestamp":1512052200,"date":"2017-11-30","index":10966,"close":59.9,"high":63.1,"low":59.84,"open":61.65,"volume":14923100}]},{"date":"2017-08-16","estimated":1.19,"reported":1.23,"pre":[{"timestamp":1501594200,"date":"2017-08-01","index":10881,"close":56.86,"high":56.88,"low":56.14,"open":56.58,"volume":4029000},{"timestamp":1501680600,"date":"2017-08-02","index":10882,"close":56.8,"high":57.12,"low":56.42,"open":56.78,"volume":3677100},{"timestamp":1501767000,"date":"2017-08-03","index":10883,"close":57.04,"high":57.38,"low":56.38,"open":56.96,"volume":5321700},{"timestamp":1501853400,"date":"2017-08-04","index":10884,"close":57.58,"high":57.65,"low":57.16,"open":57.18,"volume":4462800},{"timestamp":1502112600,"date":"2017-08-07","index":10885,"close":57.88,"high":57.97,"low":57.5,"open":57.57,"volume":3903900},{"timestamp":1502199000,"date":"2017-08-08","index":10886,"close":58.74,"high":59.21,"low":58,"open":58,"volume":8129300},{"timestamp":1502285400,"date":"2017-08-09","index":10887,"close":57.87,"high":58.58,"low":57.38,"open":58.57,"volume":6389400},{"timestamp":1502371800,"date":"2017-08-10","index":10888,"close":55.64,"high":57.32,"low":55.47,"open":57.32,"volume":10853100},{"timestamp":1502458200,"date":"2017-08-11","index":10889,"close":55.65,"high":55.92,"low":55.11,"open":55.34,"volume":6022800},{"timestamp":1502717400,"date":"2017-08-14","index":10890,"close":55.79,"high":56.05,"low":55.4,"open":55.4,"volume":5775200},{"timestamp":1502803800,"date":"2017-08-15","index":10891,"close":54.35,"high":55.78,"low":54.25,"open":55.73,"volume":9457300}],"post":[{"timestamp":1502890200,"date":"2017-08-16","index":10892,"close":56.31,"high":57,"low":54.47,"open":57,"volume":22059400},{"timestamp":1502976600,"date":"2017-08-17","index":10893,"close":56.12,"high":57.06,"low":55.41,"open":56.53,"volume":15275200},{"timestamp":1503063000,"date":"2017-08-18","index":10894,"close":55.65,"high":56.36,"low":55.65,"open":55.91,"volume":4738500},{"timestamp":1503322200,"date":"2017-08-21","index":10895,"close":56.56,"high":57.12,"low":55.61,"open":55.86,"volume":11604200},{"timestamp":1503408600,"date":"2017-08-22","index":10896,"close":56.54,"high":56.91,"low":56.25,"open":56.72,"volume":7969500},{"timestamp":1503495000,"date":"2017-08-23","index":10897,"close":56.46,"high":56.89,"low":56.16,"open":56.4,"volume":4237800},{"timestamp":1503581400,"date":"2017-08-24","index":10898,"close":54.21,"high":57.63,"low":53.9,"open":57.17,"volume":15836400},{"timestamp":1503667800,"date":"2017-08-25","index":10899,"close":55.01,"high":55.4,"low":54.05,"open":54.41,"volume":6979900},{"timestamp":1503927000,"date":"2017-08-28","index":10900,"close":54.44,"high":54.86,"low":54.07,"open":54.62,"volume":6368500},{"timestamp":1504013400,"date":"2017-08-29","index":10901,"close":54.55,"high":54.86,"low":54.05,"open":54.19,"volume":4347800},{"timestamp":1504099800,"date":"2017-08-30","index":10902,"close":54.32,"high":54.84,"low":54.15,"open":54.57,"volume":3494500}]},{"date":"2017-05-17","estimated":0.91,"reported":1.21,"pre":[{"timestamp":1493731800,"date":"2017-05-02","index":10818,"close":56.16,"high":56.34,"low":55.63,"open":55.74,"volume":4017100},{"timestamp":1493818200,"date":"2017-05-03","index":10819,"close":57.34,"high":57.54,"low":55.92,"open":56.14,"volume":7542800},{"timestamp":1493904600,"date":"2017-05-04","index":10820,"close":57.29,"high":57.68,"low":56.65,"open":57.5,"volume":5508800},{"timestamp":1493991000,"date":"2017-05-05","index":10821,"close":57.32,"high":57.58,"low":56.83,"open":57.33,"volume":4845500},{"timestamp":1494250200,"date":"2017-05-08","index":10822,"close":57.3,"high":57.55,"low":57.03,"open":57.51,"volume":4553800},{"timestamp":1494336600,"date":"2017-05-09","index":10823,"close":58.08,"high":58.65,"low":57.35,"open":57.41,"volume":8020700},{"timestamp":1494423000,"date":"2017-05-10","index":10824,"close":58.41,"high":58.49,"low":57.69,"open":57.88,"volume":6954300},{"timestamp":1494509400,"date":"2017-05-11","index":10825,"close":56.06,"high":57.87,"low":55.94,"open":57.75,"volume":13327000},{"timestamp":1494595800,"date":"2017-05-12","index":10826,"close":55.8,"high":56.01,"low":55,"open":55.9,"volume":8957000},{"timestamp":1494855000,"date":"2017-05-15","index":10827,"close":55.35,"high":56.14,"low":55.21,"open":55.32,"volume":8392900},{"timestamp":1494941400,"date":"2017-05-16","index":10828,"close":54.53,"high":55.56,"low":54.2,"open":55.51,"volume":11944900}],"post":[{"timestamp":1495027800,"date":"2017-05-17","index":10829,"close":55.04,"high":56.97,"low":55.04,"open":56.96,"volume":23241100},{"timestamp":1495114200,"date":"2017-05-18","index":10830,"close":55.83,"high":56.11,"low":55.16,"open":55.25,"volume":11919700},{"timestamp":1495200600,"date":"2017-05-19","index":10831,"close":55.99,"high":56.44,"low":55.7,"open":56.13,"volume":9949500},{"timestamp":1495459800,"date":"2017-05-22","index":10832,"close":55.46,"high":56.07,"low":55.38,"open":56.07,"volume":9528900},{"timestamp":1495546200,"date":"2017-05-23","index":10833,"close":54.49,"high":55.43,"low":54.44,"open":55.4,"volume":7136800},{"timestamp":1495632600,"date":"2017-05-24","index":10834,"close":54.13,"high":54.54,"low":53.76,"open":54.51,"volume":6780700},{"timestamp":1495719000,"date":"2017-05-25","index":10835,"close":54.2,"high":54.56,"low":54.01,"open":54.34,"volume":7360400},{"timestamp":1495805400,"date":"2017-05-26","index":10836,"close":54.4,"high":54.55,"low":53.93,"open":54.35,"volume":3738300},{"timestamp":1496151000,"date":"2017-05-30","index":10837,"close":54.94,"high":55.11,"low":54.36,"open":54.51,"volume":5763600},{"timestamp":1496237400,"date":"2017-05-31","index":10838,"close":55.15,"high":55.3,"low":54.25,"open":55.25,"volume":8401700},{"timestamp":1496323800,"date":"2017-06-01","index":10839,"close":55.66,"high":55.89,"low":55.07,"open":55.25,"volume":5165300}]},{"date":"2017-02-28","estimated":1.51,"reported":1.45,"pre":[{"timestamp":1486737000,"date":"2017-02-10","index":10763,"close":65.73,"high":66.96,"low":65.22,"open":66.51,"volume":5520800},{"timestamp":1486996200,"date":"2017-02-13","index":10764,"close":64.81,"high":65.7,"low":64.53,"open":65.62,"volume":4218200},{"timestamp":1487082600,"date":"2017-02-14","index":10765,"close":65.65,"high":65.66,"low":64.52,"open":64.52,"volume":5117100},{"timestamp":1487169000,"date":"2017-02-15","index":10766,"close":65.75,"high":65.95,"low":65.24,"open":65.5,"volume":3974000},{"timestamp":1487255400,"date":"2017-02-16","index":10767,"close":65.2,"high":65.85,"low":65.03,"open":65.77,"volume":3325000},{"timestamp":1487341800,"date":"2017-02-17","index":10768,"close":65.79,"high":65.9,"low":64.92,"open":65.24,"volume":4235400},{"timestamp":1487687400,"date":"2017-02-21","index":10769,"close":66.21,"high":66.39,"low":65.79,"open":66.26,"volume":4838600},{"timestamp":1487773800,"date":"2017-02-22","index":10770,"close":65.94,"high":66.28,"low":65.6,"open":66.06,"volume":3029400},{"timestamp":1487860200,"date":"2017-02-23","index":10771,"close":64.98,"high":66.15,"low":64.87,"open":66.04,"volume":4867900},{"timestamp":1487946600,"date":"2017-02-24","index":10772,"close":66.51,"high":66.64,"low":64.93,"open":65.26,"volume":6909000},{"timestamp":1488205800,"date":"2017-02-27","index":10773,"close":66.91,"high":67.08,"low":66.23,"open":66.39,"volume":6839200}],"post":[{"timestamp":1488292200,"date":"2017-02-28","index":10774,"close":58.77,"high":66.91,"low":57.3,"open":66.91,"volume":45305400},{"timestamp":1488378600,"date":"2017-03-01","index":10775,"close":57.83,"high":59.33,"low":57.35,"open":58.78,"volume":22808000},{"timestamp":1488465000,"date":"2017-03-02","index":10776,"close":57.95,"high":58.52,"low":57.75,"open":58,"volume":10976600},{"timestamp":1488551400,"date":"2017-03-03","index":10777,"close":57.35,"high":58.28,"low":57.09,"open":58.24,"volume":9057200},{"timestamp":1488810600,"date":"2017-03-06","index":10778,"close":56.1,"high":57.35,"low":56,"open":57.3,"volume":11313400},{"timestamp":1488897000,"date":"2017-03-07","index":10779,"close":55.14,"high":56.43,"low":55.05,"open":56.1,"volume":13236500},{"timestamp":1488983400,"date":"2017-03-08","index":10780,"close":55.02,"high":55.55,"low":55,"open":55.44,"volume":9417300},{"timestamp":1489069800,"date":"2017-03-09","index":10781,"close":55.2,"high":55.35,"low":54.41,"open":55,"volume":10878100},{"timestamp":1489156200,"date":"2017-03-10","index":10782,"close":55.36,"high":55.88,"low":55.05,"open":55.35,"volume":7591300},{"timestamp":1489411800,"date":"2017-03-13","index":10783,"close":55.19,"high":55.61,"low":54.84,"open":55.38,"volume":7522200},{"timestamp":1489498200,"date":"2017-03-14","index":10784,"close":54.75,"high":55.37,"low":54.68,"open":55.2,"volume":6000100}]},{"date":"2016-11-16","estimated":0.83,"reported":1.04,"pre":[{"timestamp":1478007000,"date":"2016-11-01","index":10694,"close":67.78,"high":68.83,"low":67.4,"open":68.66,"volume":4019500},{"timestamp":1478093400,"date":"2016-11-02","index":10695,"close":68.26,"high":68.49,"low":67.35,"open":67.72,"volume":3970600},{"timestamp":1478179800,"date":"2016-11-03","index":10696,"close":66.67,"high":68.59,"low":66.55,"open":68.54,"volume":5068400},{"timestamp":1478266200,"date":"2016-11-04","index":10697,"close":66.53,"high":67.31,"low":66.52,"open":66.72,"volume":3937300},{"timestamp":1478529000,"date":"2016-11-07","index":10698,"close":67.53,"high":67.57,"low":67.03,"open":67.22,"volume":4777700},{"timestamp":1478615400,"date":"2016-11-08","index":10699,"close":67.05,"high":67.74,"low":66.65,"open":67.36,"volume":5097500},{"timestamp":1478701800,"date":"2016-11-09","index":10700,"close":68.81,"high":69.25,"low":66.01,"open":66.29,"volume":9570700},{"timestamp":1478788200,"date":"2016-11-10","index":10701,"close":70.54,"high":72.2,"low":69.39,"open":69.67,"volume":9639100},{"timestamp":1478874600,"date":"2016-11-11","index":10702,"close":71.35,"high":71.54,"low":70.2,"open":70.43,"volume":5330600},{"timestamp":1479133800,"date":"2016-11-14","index":10703,"close":72.17,"high":72.88,"low":70.85,"open":71.07,"volume":7455400},{"timestamp":1479220200,"date":"2016-11-15","index":10704,"close":71.44,"high":72.37,"low":71.17,"open":72.31,"volume":7693800}],"post":[{"timestamp":1479306600,"date":"2016-11-16","index":10705,"close":76.03,"high":78.3,"low":75.56,"open":77.5,"volume":22059200},{"timestamp":1479393000,"date":"2016-11-17","index":10706,"close":76.13,"high":76.43,"low":75.4,"open":76.18,"volume":8065000},{"timestamp":1479479400,"date":"2016-11-18","index":10707,"close":76.19,"high":76.39,"low":75.69,"open":75.9,"volume":6057500},{"timestamp":1479738600,"date":"2016-11-21","index":10708,"close":76.51,"high":76.81,"low":76,"open":76.12,"volume":4477000},{"timestamp":1479825000,"date":"2016-11-22","index":10709,"close":77.87,"high":78.13,"low":76.86,"open":76.89,"volume":5853300},{"timestamp":1479911400,"date":"2016-11-23","index":10710,"close":78.48,"high":78.96,"low":77.58,"open":77.93,"volume":6768400},{"timestamp":1480084200,"date":"2016-11-25","index":10711,"close":78.61,"high":79.33,"low":78.42,"open":78.85,"volume":2543800},{"timestamp":1480343400,"date":"2016-11-28","index":10712,"close":77.72,"high":78.94,"low":77.5,"open":78.37,"volume":5405500},{"timestamp":1480429800,"date":"2016-11-29","index":10713,"close":78.41,"high":78.69,"low":77.75,"open":78,"volume":4694000},{"timestamp":1480516200,"date":"2016-11-30","index":10714,"close":77.24,"high":78.04,"low":77.06,"open":77.73,"volume":5819100},{"timestamp":1480602600,"date":"2016-12-01","index":10715,"close":77.82,"high":78.58,"low":76.59,"open":76.86,"volume":6685300}]},{"date":"2016-08-17","estimated":1.12,"reported":1.23,"pre":[{"timestamp":1470144600,"date":"2016-08-02","index":10630,"close":73.89,"high":76.44,"low":73.69,"open":75.96,"volume":5071800},{"timestamp":1470231000,"date":"2016-08-03","index":10631,"close":74.1,"high":74.11,"low":72.16,"open":73.21,"volume":5490100},{"timestamp":1470317400,"date":"2016-08-04","index":10632,"close":74.14,"high":74.47,"low":73.78,"open":74,"volume":3095300},{"timestamp":1470403800,"date":"2016-08-05","index":10633,"close":74.94,"high":75.11,"low":74.34,"open":74.51,"volume":3056600},{"timestamp":1470663000,"date":"2016-08-08","index":10634,"close":75,"high":75.52,"low":74.55,"open":75,"volume":3022200},{"timestamp":1470749400,"date":"2016-08-09","index":10635,"close":72.61,"high":73.62,"low":71.74,"open":73.62,"volume":7492600},{"timestamp":1470835800,"date":"2016-08-10","index":10636,"close":73.05,"high":73.38,"low":72.67,"open":72.88,"volume":4037400},{"timestamp":1470922200,"date":"2016-08-11","index":10637,"close":74.01,"high":75.18,"low":73.53,"open":75.15,"volume":6311400},{"timestamp":1471008600,"date":"2016-08-12","index":10638,"close":75.81,"high":75.96,"low":74.26,"open":74.36,"volume":6670900},{"timestamp":1471267800,"date":"2016-08-15","index":10639,"close":75.53,"high":76.23,"low":75.27,"open":75.58,"volume":5373400},{"timestamp":1471354200,"date":"2016-08-16","index":10640,"close":75.48,"high":76.08,"low":75.12,"open":75.48,"volume":6924200}],"post":[{"timestamp":1471440600,"date":"2016-08-17","index":10641,"close":70.63,"high":71.65,"low":69.9,"open":70.48,"volume":19611500},{"timestamp":1471527000,"date":"2016-08-18","index":10642,"close":70.3,"high":70.71,"low":69.24,"open":70.43,"volume":11650900},{"timestamp":1471613400,"date":"2016-08-19","index":10643,"close":70.12,"high":70.72,"low":69.99,"open":70.11,"volume":5930800},{"timestamp":1471872600,"date":"2016-08-22","index":10644,"close":70.39,"high":70.58,"low":69.82,"open":70.3,"volume":4548900},{"timestamp":1471959000,"date":"2016-08-23","index":10645,"close":71.05,"high":71.5,"low":70.59,"open":70.59,"volume":5622700},{"timestamp":1472045400,"date":"2016-08-24","index":10646,"close":71.73,"high":71.94,"low":71.19,"open":71.23,"volume":5780500},{"timestamp":1472131800,"date":"2016-08-25","index":10647,"close":70.81,"high":72.1,"low":70.59,"open":71.41,"volume":5068000},{"timestamp":1472218200,"date":"2016-08-26","index":10648,"close":70.35,"high":71.5,"low":70.08,"open":70.78,"volume":5023100},{"timestamp":1472477400,"date":"2016-08-29","index":10649,"close":71.05,"high":71.14,"low":70.3,"open":70.43,"volume":3992200},{"timestamp":1472563800,"date":"2016-08-30","index":10650,"close":70.39,"high":71.14,"low":70.11,"open":71.05,"volume":4031800},{"timestamp":1472650200,"date":"2016-08-31","index":10651,"close":70.19,"high":70.85,"low":69.93,"open":70.17,"volume":5025100}]},{"date":"2016-05-18","estimated":1.19,"reported":1.29,"pre":[{"timestamp":1462282200,"date":"2016-05-03","index":10567,"close":79.99,"high":80.34,"low":79.57,"open":79.97,"volume":3231300},{"timestamp":1462368600,"date":"2016-05-04","index":10568,"close":79.71,"high":80.27,"low":79.43,"open":79.67,"volume":3214500},{"timestamp":1462455000,"date":"2016-05-05","index":10569,"close":78.13,"high":79.71,"low":77.62,"open":79.56,"volume":5655500},{"timestamp":1462541400,"date":"2016-05-06","index":10570,"close":78.74,"high":78.86,"low":77.85,"open":78.13,"volume":3467700},{"timestamp":1462800600,"date":"2016-05-09","index":10571,"close":79.93,"high":80.3,"low":78.77,"open":79.09,"volume":4391500},{"timestamp":1462887000,"date":"2016-05-10","index":10572,"close":80.05,"high":80.51,"low":79.3,"open":79.86,"volume":3855000},{"timestamp":1462973400,"date":"2016-05-11","index":10573,"close":75.7,"high":77.37,"low":75.68,"open":77.06,"volume":11492700},{"timestamp":1463059800,"date":"2016-05-12","index":10574,"close":75.6,"high":76.4,"low":75.31,"open":75.33,"volume":9124900},{"timestamp":1463146200,"date":"2016-05-13","index":10575,"close":73.88,"high":75.39,"low":73.78,"open":75.26,"volume":9456800},{"timestamp":1463405400,"date":"2016-05-16","index":10576,"close":74.61,"high":75.35,"low":73,"open":73.55,"volume":8756400},{"timestamp":1463491800,"date":"2016-05-17","index":10577,"close":73.61,"high":75.1,"low":73.06,"open":74.65,"volume":9292800}],"post":[{"timestamp":1463578200,"date":"2016-05-18","index":10578,"close":68,"high":68.62,"low":65.5,"open":67.48,"volume":36405600},{"timestamp":1463664600,"date":"2016-05-19","index":10579,"close":67.06,"high":68.71,"low":66.79,"open":68.16,"volume":12987700},{"timestamp":1463751000,"date":"2016-05-20","index":10580,"close":68.66,"high":69.14,"low":67,"open":67.39,"volume":9325800},{"timestamp":1464010200,"date":"2016-05-23","index":10581,"close":67.93,"high":69.05,"low":67.86,"open":68.78,"volume":7890200},{"timestamp":1464096600,"date":"2016-05-24","index":10582,"close":68.69,"high":69.22,"low":68.02,"open":68.07,"volume":7586700},{"timestamp":1464183000,"date":"2016-05-25","index":10583,"close":69.28,"high":69.68,"low":68.32,"open":68.82,"volume":8697700},{"timestamp":1464269400,"date":"2016-05-26","index":10584,"close":68.91,"high":70.11,"low":68.8,"open":69.63,"volume":7018000},{"timestamp":1464355800,"date":"2016-05-27","index":10585,"close":68.9,"high":69.53,"low":68.76,"open":68.98,"volume":4811900},{"timestamp":1464701400,"date":"2016-05-31","index":10586,"close":68.78,"high":69.47,"low":68.47,"open":69.28,"volume":8560500},{"timestamp":1464787800,"date":"2016-06-01","index":10587,"close":68.41,"high":68.96,"low":68.01,"open":68.96,"volume":8786700},{"timestamp":1464874200,"date":"2016-06-02","index":10588,"close":68.32,"high":68.42,"low":67.74,"open":67.74,"volume":13664100}]},{"date":"2016-02-24","estimated":1.54,"reported":1.52,"pre":[{"timestamp":1454941800,"date":"2016-02-08","index":10508,"close":70,"high":70.29,"low":68.24,"open":69.18,"volume":5392400},{"timestamp":1455028200,"date":"2016-02-09","index":10509,"close":69.86,"high":70.47,"low":68.97,"open":69.8,"volume":5110600},{"timestamp":1455114600,"date":"2016-02-10","index":10510,"close":68.76,"high":70.7,"low":68.57,"open":70.43,"volume":4691200},{"timestamp":1455201000,"date":"2016-02-11","index":10511,"close":68.05,"high":69.17,"low":67.65,"open":68.32,"volume":3846100},{"timestamp":1455287400,"date":"2016-02-12","index":10512,"close":69.95,"high":69.98,"low":67.43,"open":68.03,"volume":4651800},{"timestamp":1455633000,"date":"2016-02-16","index":10513,"close":71.5,"high":71.56,"low":69.7,"open":70.62,"volume":3952000},{"timestamp":1455719400,"date":"2016-02-17","index":10514,"close":72.1,"high":72.65,"low":71.52,"open":72.2,"volume":4933400},{"timestamp":1455805800,"date":"2016-02-18","index":10515,"close":72.53,"high":72.67,"low":69.5,"open":70.95,"volume":5394800},{"timestamp":1455892200,"date":"2016-02-19","index":10516,"close":72.32,"high":72.32,"low":70.56,"open":72.2,"volume":4390800},{"timestamp":1456151400,"date":"2016-02-22","index":10517,"close":72.47,"high":73.25,"low":72.26,"open":72.32,"volume":4766400},{"timestamp":1456237800,"date":"2016-02-23","index":10518,"close":73.99,"high":74.38,"low":72.67,"open":72.83,"volume":5823100}],"post":[{"timestamp":1456324200,"date":"2016-02-24","index":10519,"close":76.94,"high":77,"low":73.4,"open":74.39,"volume":15048400},{"timestamp":1456410600,"date":"2016-02-25","index":10520,"close":78.67,"high":78.82,"low":76.16,"open":77,"volume":8383100},{"timestamp":1456497000,"date":"2016-02-26","index":10521,"close":78.43,"high":78.97,"low":77.32,"open":78.9,"volume":5190100},{"timestamp":1456756200,"date":"2016-02-29","index":10522,"close":78.45,"high":79.17,"low":78.02,"open":78.27,"volume":5226200},{"timestamp":1456842600,"date":"2016-03-01","index":10523,"close":80.96,"high":81.05,"low":78.88,"open":79.12,"volume":7174400},{"timestamp":1456929000,"date":"2016-03-02","index":10524,"close":81.1,"high":81.64,"low":80.18,"open":80.94,"volume":9385300},{"timestamp":1457015400,"date":"2016-03-03","index":10525,"close":79.71,"high":80.69,"low":78.57,"open":80.51,"volume":11353900},{"timestamp":1457101800,"date":"2016-03-04","index":10526,"close":81.13,"high":81.6,"low":79.46,"open":80.07,"volume":6059200},{"timestamp":1457361000,"date":"2016-03-07","index":10527,"close":80.82,"high":81.2,"low":80.25,"open":80.53,"volume":4665000},{"timestamp":1457447400,"date":"2016-03-08","index":10528,"close":80.53,"high":81.4,"low":80.46,"open":80.55,"volume":3981100},{"timestamp":1457533800,"date":"2016-03-09","index":10529,"close":81.21,"high":81.5,"low":80.59,"open":81,"volume":3573100}]},{"date":"2015-11-18","estimated":0.86,"reported":0.86,"pre":[{"timestamp":1446561000,"date":"2015-11-03","index":10443,"close":78.23,"high":78.5,"low":77.2,"open":77.38,"volume":3740800},{"timestamp":1446647400,"date":"2015-11-04","index":10444,"close":77.39,"high":78.7,"low":76.6,"open":78.7,"volume":3726700},{"timestamp":1446733800,"date":"2015-11-05","index":10445,"close":78.15,"high":78.21,"low":76.6,"open":77.14,"volume":3217600},{"timestamp":1446820200,"date":"2015-11-06","index":10446,"close":77.22,"high":78.48,"low":76.43,"open":78.16,"volume":4483400},{"timestamp":1447079400,"date":"2015-11-09","index":10447,"close":76.23,"high":77.54,"low":74.92,"open":77.39,"volume":5529800},{"timestamp":1447165800,"date":"2015-11-10","index":10448,"close":77.19,"high":77.91,"low":76,"open":76.42,"volume":3943700},{"timestamp":1447252200,"date":"2015-11-11","index":10449,"close":74.87,"high":76.63,"low":73.95,"open":76.4,"volume":7441100},{"timestamp":1447338600,"date":"2015-11-12","index":10450,"close":74.93,"high":75.77,"low":74.33,"open":74.85,"volume":5801900},{"timestamp":1447425000,"date":"2015-11-13","index":10451,"close":71.89,"high":73.71,"low":71.54,"open":73.71,"volume":8161000},{"timestamp":1447684200,"date":"2015-11-16","index":10452,"close":72.31,"high":72.38,"low":70.8,"open":71.2,"volume":8938200},{"timestamp":1447770600,"date":"2015-11-17","index":10453,"close":72.91,"high":74.38,"low":71.2,"open":73.58,"volume":9077600}],"post":[{"timestamp":1447857000,"date":"2015-11-18","index":10454,"close":69.78,"high":71.98,"low":68.15,"open":71.64,"volume":25042800},{"timestamp":1447943400,"date":"2015-11-19","index":10455,"close":70.55,"high":71.48,"low":69.85,"open":70,"volume":8337100},{"timestamp":1448029800,"date":"2015-11-20","index":10456,"close":70.83,"high":71.65,"low":70.59,"open":71.11,"volume":5994100},{"timestamp":1448289000,"date":"2015-11-23","index":10457,"close":72.28,"high":72.9,"low":71,"open":71.06,"volume":5454100},{"timestamp":1448375400,"date":"2015-11-24","index":10458,"close":72.89,"high":73.16,"low":71.76,"open":71.87,"volume":4802400},{"timestamp":1448461800,"date":"2015-11-25","index":10459,"close":73.16,"high":73.62,"low":72.95,"open":73.22,"volume":5598700},{"timestamp":1448634600,"date":"2015-11-27","index":10460,"close":73.44,"high":73.88,"low":72.82,"open":73.56,"volume":2596100},{"timestamp":1448893800,"date":"2015-11-30","index":10461,"close":72.5,"high":73.78,"low":72.12,"open":73.78,"volume":7748900},{"timestamp":1448980200,"date":"2015-12-01","index":10462,"close":72.81,"high":73.43,"low":72.25,"open":73.07,"volume":4361100},{"timestamp":1449066600,"date":"2015-12-02","index":10463,"close":71.93,"high":73.01,"low":71.86,"open":72.8,"volume":5571100},{"timestamp":1449153000,"date":"2015-12-03","index":10464,"close":73.19,"high":73.24,"low":71.76,"open":72.01,"volume":7226800}]},{"date":"2015-08-19","estimated":1.11,"reported":1.22,"pre":[{"timestamp":1438695000,"date":"2015-08-04","index":10379,"close":80.05,"high":80.78,"low":79.71,"open":80.31,"volume":4355600},{"timestamp":1438781400,"date":"2015-08-05","index":10380,"close":80.04,"high":81.07,"low":79.75,"open":80.63,"volume":4303400},{"timestamp":1438867800,"date":"2015-08-06","index":10381,"close":79.54,"high":80.34,"low":78.62,"open":80,"volume":4508200},{"timestamp":1438954200,"date":"2015-08-07","index":10382,"close":78.98,"high":79.74,"low":78.6,"open":79.64,"volume":3153400},{"timestamp":1439213400,"date":"2015-08-10","index":10383,"close":78.97,"high":79.69,"low":78.82,"open":79.45,"volume":2998400},{"timestamp":1439299800,"date":"2015-08-11","index":10384,"close":78.87,"high":79.26,"low":78.27,"open":78.65,"volume":4188100},{"timestamp":1439386200,"date":"2015-08-12","index":10385,"close":79,"high":79.24,"low":77.08,"open":78.55,"volume":5077100},{"timestamp":1439472600,"date":"2015-08-13","index":10386,"close":78.99,"high":79.81,"low":78.29,"open":78.73,"volume":3322900},{"timestamp":1439559000,"date":"2015-08-14","index":10387,"close":79.35,"high":79.61,"low":78.73,"open":78.98,"volume":3597900},{"timestamp":1439818200,"date":"2015-08-17","index":10388,"close":78.98,"high":79.2,"low":78.19,"open":78.43,"volume":2908900},{"timestamp":1439904600,"date":"2015-08-18","index":10389,"close":80.3,"high":80.73,"low":78.6,"open":78.6,"volume":7326700}],"post":[{"timestamp":1439991000,"date":"2015-08-19","index":10390,"close":80.87,"high":84.62,"low":79.12,"open":83.95,"volume":21173800},{"timestamp":1440077400,"date":"2015-08-20","index":10391,"close":80.66,"high":81.67,"low":79.81,"open":80.35,"volume":7497600},{"timestamp":1440163800,"date":"2015-08-21","index":10392,"close":78.4,"high":80.87,"low":78.36,"open":80.07,"volume":7982000},{"timestamp":1440423000,"date":"2015-08-24","index":10393,"close":75.28,"high":77.58,"low":71.91,"open":73.9,"volume":10419100},{"timestamp":1440509400,"date":"2015-08-25","index":10394,"close":73.94,"high":77.16,"low":73.87,"open":76.76,"volume":7554700},{"timestamp":1440595800,"date":"2015-08-26","index":10395,"close":76.84,"high":77.14,"low":74.36,"open":75.76,"volume":8160000},{"timestamp":1440682200,"date":"2015-08-27","index":10396,"close":77.85,"high":77.92,"low":76.56,"open":77.19,"volume":6929900},{"timestamp":1440768600,"date":"2015-08-28","index":10397,"close":78.03,"high":78.8,"low":77.56,"open":77.79,"volume":4424900},{"timestamp":1441027800,"date":"2015-08-31","index":10398,"close":77.71,"high":78.2,"low":76.95,"open":77.43,"volume":4477100},{"timestamp":1441114200,"date":"2015-09-01","index":10399,"close":75.39,"high":76.84,"low":74.99,"open":76.42,"volume":6690000},{"timestamp":1441200600,"date":"2015-09-02","index":10400,"close":77.05,"high":77.23,"low":76.07,"open":76.29,"volume":7527600}]},{"date":"2015-05-20","estimated":1.03,"reported":1.1,"pre":[{"timestamp":1430832600,"date":"2015-05-05","index":10316,"close":78.97,"high":80.19,"low":78.92,"open":80.02,"volume":3172100},{"timestamp":1430919000,"date":"2015-05-06","index":10317,"close":79.12,"high":79.43,"low":78.5,"open":79.43,"volume":3907000},{"timestamp":1431005400,"date":"2015-05-07","index":10318,"close":80.11,"high":80.29,"low":79.16,"open":79.35,"volume":3964700},{"timestamp":1431091800,"date":"2015-05-08","index":10319,"close":80.74,"high":81.33,"low":80.58,"open":80.8,"volume":4021200},{"timestamp":1431351000,"date":"2015-05-11","index":10320,"close":80.61,"high":81.37,"low":80.53,"open":80.8,"volume":2778000},{"timestamp":1431437400,"date":"2015-05-12","index":10321,"close":80.81,"high":81.31,"low":80.14,"open":80.21,"volume":2760900},{"timestamp":1431523800,"date":"2015-05-13","index":10322,"close":79.81,"high":80.93,"low":79.73,"open":80.56,"volume":4881200},{"timestamp":1431610200,"date":"2015-05-14","index":10323,"close":77.26,"high":78.1,"low":76.46,"open":77.36,"volume":9895600},{"timestamp":1431696600,"date":"2015-05-15","index":10324,"close":78.53,"high":78.54,"low":77.24,"open":77.64,"volume":6851300},{"timestamp":1431955800,"date":"2015-05-18","index":10325,"close":78.36,"high":78.53,"low":77.66,"open":78.28,"volume":4754100},{"timestamp":1432042200,"date":"2015-05-19","index":10326,"close":77.92,"high":78.46,"low":77.39,"open":77.99,"volume":8702700}],"post":[{"timestamp":1432128600,"date":"2015-05-20","index":10327,"close":78.18,"high":79.4,"low":77.57,"open":79.33,"volume":10683400},{"timestamp":1432215000,"date":"2015-05-21","index":10328,"close":79.39,"high":79.97,"low":78,"open":78.3,"volume":6725000},{"timestamp":1432301400,"date":"2015-05-22","index":10329,"close":79.29,"high":79.59,"low":78.93,"open":79.59,"volume":3847300},{"timestamp":1432647000,"date":"2015-05-26","index":10330,"close":79.08,"high":79.59,"low":78.95,"open":79.44,"volume":4691200},{"timestamp":1432733400,"date":"2015-05-27","index":10331,"close":80.3,"high":80.49,"low":79.32,"open":79.49,"volume":4792200},{"timestamp":1432819800,"date":"2015-05-28","index":10332,"close":80.05,"high":80.7,"low":79.64,"open":80.42,"volume":2968300},{"timestamp":1432906200,"date":"2015-05-29","index":10333,"close":79.32,"high":80.01,"low":79,"open":79.96,"volume":3576700},{"timestamp":1433165400,"date":"2015-06-01","index":10334,"close":79.51,"high":79.92,"low":79.11,"open":79.5,"volume":3181600},{"timestamp":1433251800,"date":"2015-06-02","index":10335,"close":80,"high":80.14,"low":78.91,"open":79.2,"volume":3453000},{"timestamp":1433338200,"date":"2015-06-03","index":10336,"close":80.34,"high":80.75,"low":79.89,"open":80.35,"volume":3440800},{"timestamp":1433424600,"date":"2015-06-04","index":10337,"close":79.96,"high":80.5,"low":79.57,"open":79.98,"volume":5688100}]},{"date":"2015-02-25","estimated":1.46,"reported":1.5,"pre":[{"timestamp":1423492200,"date":"2015-02-09","index":10257,"close":75.39,"high":76.58,"low":75.11,"open":76.05,"volume":3112700},{"timestamp":1423578600,"date":"2015-02-10","index":10258,"close":76.65,"high":76.7,"low":75.57,"open":75.6,"volume":2810100},{"timestamp":1423665000,"date":"2015-02-11","index":10259,"close":76.42,"high":76.7,"low":75.89,"open":76.42,"volume":2760400},{"timestamp":1423751400,"date":"2015-02-12","index":10260,"close":76.87,"high":76.94,"low":75.85,"open":76.4,"volume":3751000},{"timestamp":1423837800,"date":"2015-02-13","index":10261,"close":76.12,"high":76.7,"low":75.69,"open":76.49,"volume":2381100},{"timestamp":1424183400,"date":"2015-02-17","index":10262,"close":76.64,"high":76.8,"low":74.94,"open":75.8,"volume":4037200},{"timestamp":1424269800,"date":"2015-02-18","index":10263,"close":77.35,"high":77.39,"low":76.43,"open":76.75,"volume":4545200},{"timestamp":1424356200,"date":"2015-02-19","index":10264,"close":76.68,"high":77.26,"low":76.27,"open":77.23,"volume":5613100},{"timestamp":1424442600,"date":"2015-02-20","index":10265,"close":76.87,"high":76.87,"low":76,"open":76.55,"volume":4477600},{"timestamp":1424701800,"date":"2015-02-23","index":10266,"close":76.69,"high":77.25,"low":76.29,"open":76.87,"volume":4264100},{"timestamp":1424788200,"date":"2015-02-24","index":10267,"close":76.95,"high":77.01,"low":76.07,"open":76.83,"volume":4810000}],"post":[{"timestamp":1424874600,"date":"2015-02-25","index":10268,"close":77.15,"high":78.4,"low":75.97,"open":78.08,"volume":9410300},{"timestamp":1424961000,"date":"2015-02-26","index":10269,"close":76.9,"high":77.4,"low":76.27,"open":77.14,"volume":5283000},{"timestamp":1425047400,"date":"2015-02-27","index":10270,"close":76.83,"high":77.3,"low":76.71,"open":77.03,"volume":4741000},{"timestamp":1425306600,"date":"2015-03-02","index":10271,"close":77.68,"high":78.16,"low":76.73,"open":76.83,"volume":6116300},{"timestamp":1425393000,"date":"2015-03-03","index":10272,"close":78,"high":78.14,"low":75.08,"open":77.28,"volume":12906900},{"timestamp":1425479400,"date":"2015-03-04","index":10273,"close":77.72,"high":79,"low":77.59,"open":77.94,"volume":8019500},{"timestamp":1425565800,"date":"2015-03-05","index":10274,"close":78.2,"high":78.24,"low":77.79,"open":77.79,"volume":6622300},{"timestamp":1425652200,"date":"2015-03-06","index":10275,"close":77.21,"high":77.82,"low":76.85,"open":77.82,"volume":3927900},{"timestamp":1425907800,"date":"2015-03-09","index":10276,"close":78.57,"high":78.66,"low":76.95,"open":77.11,"volume":4418000},{"timestamp":1425994200,"date":"2015-03-10","index":10277,"close":77.67,"high":78.35,"low":77.42,"open":78.27,"volume":4807000},{"timestamp":1426080600,"date":"2015-03-11","index":10278,"close":77.78,"high":78.46,"low":77.22,"open":78.37,"volume":3829900}]},{"date":"2014-11-19","estimated":0.47,"reported":0.54,"pre":[{"timestamp":1415111400,"date":"2014-11-04","index":10192,"close":61.37,"high":61.63,"low":60.98,"open":61.56,"volume":3038300},{"timestamp":1415197800,"date":"2014-11-05","index":10193,"close":61.12,"high":62,"low":60.99,"open":61.85,"volume":2687700},{"timestamp":1415284200,"date":"2014-11-06","index":10194,"close":61.89,"high":62,"low":61.13,"open":61.33,"volume":3956100},{"timestamp":1415370600,"date":"2014-11-07","index":10195,"close":64.17,"high":64.66,"low":62.17,"open":62.28,"volume":7531300},{"timestamp":1415629800,"date":"2014-11-10","index":10196,"close":65.52,"high":65.92,"low":64.14,"open":64.84,"volume":7876600},{"timestamp":1415716200,"date":"2014-11-11","index":10197,"close":65.72,"high":65.86,"low":65.26,"open":65.44,"volume":3418200},{"timestamp":1415802600,"date":"2014-11-12","index":10198,"close":66.72,"high":66.9,"low":65.37,"open":65.49,"volume":6236600},{"timestamp":1415889000,"date":"2014-11-13","index":10199,"close":67.5,"high":67.78,"low":66.94,"open":66.96,"volume":7880200},{"timestamp":1415975400,"date":"2014-11-14","index":10200,"close":68.13,"high":68.28,"low":67.15,"open":67.33,"volume":5487900},{"timestamp":1416234600,"date":"2014-11-17","index":10201,"close":67.13,"high":67.7,"low":66.9,"open":67.58,"volume":7260900},{"timestamp":1416321000,"date":"2014-11-18","index":10202,"close":67.51,"high":67.76,"low":66.5,"open":66.96,"volume":5575400}],"post":[{"timestamp":1416407400,"date":"2014-11-19","index":10203,"close":72.5,"high":73.08,"low":69.86,"open":69.95,"volume":25615400},{"timestamp":1416493800,"date":"2014-11-20","index":10204,"close":71.19,"high":71.83,"low":70.3,"open":71.34,"volume":11065700},{"timestamp":1416580200,"date":"2014-11-21","index":10205,"close":71.51,"high":72.26,"low":71.05,"open":71.8,"volume":6835200},{"timestamp":1416839400,"date":"2014-11-24","index":10206,"close":71.57,"high":72.16,"low":71,"open":71.36,"volume":4095500},{"timestamp":1416925800,"date":"2014-11-25","index":10207,"close":72.1,"high":72.2,"low":71.36,"open":71.68,"volume":6635000},{"timestamp":1417012200,"date":"2014-11-26","index":10208,"close":72.16,"high":72.3,"low":71.73,"open":71.96,"volume":4123300},{"timestamp":1417185000,"date":"2014-11-28","index":10209,"close":74,"high":74.76,"low":72.56,"open":72.56,"volume":4466500},{"timestamp":1417444200,"date":"2014-12-01","index":10210,"close":72.75,"high":73.47,"low":72.06,"open":73.34,"volume":7798400},{"timestamp":1417530600,"date":"2014-12-02","index":10211,"close":73.07,"high":73.4,"low":72.38,"open":72.53,"volume":4142600},{"timestamp":1417617000,"date":"2014-12-03","index":10212,"close":73.33,"high":73.83,"low":72.59,"open":73,"volume":6699600},{"timestamp":1417703400,"date":"2014-12-04","index":10213,"close":73.28,"high":73.4,"low":72.53,"open":73.33,"volume":4238000}]},{"date":"2014-08-20","estimated":0.79,"reported":0.78,"pre":[{"timestamp":1407245400,"date":"2014-08-05","index":10128,"close":58.03,"high":59.41,"low":57.81,"open":58.45,"volume":14982100},{"timestamp":1407331800,"date":"2014-08-06","index":10129,"close":57.97,"high":58.24,"low":57.26,"open":57.48,"volume":7262700},{"timestamp":1407418200,"date":"2014-08-07","index":10130,"close":57.5,"high":58.36,"low":57.27,"open":58.26,"volume":4917200},{"timestamp":1407504600,"date":"2014-08-08","index":10131,"close":58.54,"high":58.59,"low":57.62,"open":57.89,"volume":4710700},{"timestamp":1407763800,"date":"2014-08-11","index":10132,"close":58.36,"high":58.67,"low":58.15,"open":58.6,"volume":2788100},{"timestamp":1407850200,"date":"2014-08-12","index":10133,"close":58.46,"high":58.54,"low":58.02,"open":58.35,"volume":2946000},{"timestamp":1407936600,"date":"2014-08-13","index":10134,"close":58.26,"high":58.48,"low":57.75,"open":58.43,"volume":3660300},{"timestamp":1408023000,"date":"2014-08-14","index":10135,"close":58.74,"high":58.77,"low":58.09,"open":58.2,"volume":3144900},{"timestamp":1408109400,"date":"2014-08-15","index":10136,"close":58.2,"high":58.77,"low":57.84,"open":58.74,"volume":4186700},{"timestamp":1408368600,"date":"2014-08-18","index":10137,"close":58.55,"high":58.69,"low":57.75,"open":58.05,"volume":4016700},{"timestamp":1408455000,"date":"2014-08-19","index":10138,"close":59.25,"high":59.41,"low":58.6,"open":58.84,"volume":4807300}],"post":[{"timestamp":1408541400,"date":"2014-08-20","index":10139,"close":60.33,"high":60.79,"low":58.25,"open":58.5,"volume":12835000},{"timestamp":1408627800,"date":"2014-08-21","index":10140,"close":61.07,"high":61.09,"low":59.82,"open":60.4,"volume":6562000},{"timestamp":1408714200,"date":"2014-08-22","index":10141,"close":61.05,"high":61.46,"low":60.78,"open":61.14,"volume":4566200},{"timestamp":1408973400,"date":"2014-08-25","index":10142,"close":60.98,"high":61.5,"low":60.72,"open":61.3,"volume":4368200},{"timestamp":1409059800,"date":"2014-08-26","index":10143,"close":60.7,"high":61.2,"low":60.59,"open":61.05,"volume":3224800},{"timestamp":1409146200,"date":"2014-08-27","index":10144,"close":60.79,"high":60.96,"low":60.64,"open":60.73,"volume":2797700},{"timestamp":1409232600,"date":"2014-08-28","index":10145,"close":60.35,"high":60.59,"low":60.07,"open":60.48,"volume":4221300},{"timestamp":1409319000,"date":"2014-08-29","index":10146,"close":60.07,"high":60.72,"low":60.05,"open":60.72,"volume":4008100},{"timestamp":1409664600,"date":"2014-09-02","index":10147,"close":60.19,"high":60.5,"low":59.98,"open":60.28,"volume":2602700},{"timestamp":1409751000,"date":"2014-09-03","index":10148,"close":60.39,"high":60.57,"low":59.98,"open":60.53,"volume":3553500},{"timestamp":1409837400,"date":"2014-09-04","index":10149,"close":61.03,"high":61.21,"low":60.2,"open":60.38,"volume":4363300}]},{"date":"2014-05-21","estimated":0.71,"reported":0.7,"pre":[{"timestamp":1399383000,"date":"2014-05-06","index":10065,"close":57.64,"high":59.29,"low":57.6,"open":59.23,"volume":13323400},{"timestamp":1399469400,"date":"2014-05-07","index":10066,"close":58.13,"high":58.25,"low":57.66,"open":57.86,"volume":6424400},{"timestamp":1399555800,"date":"2014-05-08","index":10067,"close":58.32,"high":58.76,"low":57.98,"open":58.29,"volume":6808800},{"timestamp":1399642200,"date":"2014-05-09","index":10068,"close":59.13,"high":59.25,"low":58.29,"open":58.29,"volume":6254800},{"timestamp":1399901400,"date":"2014-05-12","index":10069,"close":59.64,"high":59.71,"low":59.27,"open":59.29,"volume":3719600},{"timestamp":1399987800,"date":"2014-05-13","index":10070,"close":59.56,"high":59.86,"low":59.16,"open":59.62,"volume":4900300},{"timestamp":1400074200,"date":"2014-05-14","index":10071,"close":59.27,"high":59.8,"low":59.08,"open":59.56,"volume":4275200},{"timestamp":1400160600,"date":"2014-05-15","index":10072,"close":58.18,"high":58.67,"low":57.8,"open":58.59,"volume":8249000},{"timestamp":1400247000,"date":"2014-05-16","index":10073,"close":58.64,"high":58.83,"low":58.12,"open":58.29,"volume":6409200},{"timestamp":1400506200,"date":"2014-05-19","index":10074,"close":58.29,"high":58.49,"low":58.04,"open":58.17,"volume":3674200},{"timestamp":1400592600,"date":"2014-05-20","index":10075,"close":56.61,"high":57.94,"low":56.53,"open":57.92,"volume":9392600}],"post":[{"timestamp":1400679000,"date":"2014-05-21","index":10076,"close":57.2,"high":57.45,"low":56.13,"open":56.99,"volume":14802300},{"timestamp":1400765400,"date":"2014-05-22","index":10077,"close":55.99,"high":57.1,"low":55.62,"open":57.07,"volume":12411400},{"timestamp":1400851800,"date":"2014-05-23","index":10078,"close":55.69,"high":56.22,"low":55.66,"open":56.15,"volume":7575800},{"timestamp":1401197400,"date":"2014-05-27","index":10079,"close":55.77,"high":55.95,"low":55.41,"open":55.89,"volume":5639700},{"timestamp":1401283800,"date":"2014-05-28","index":10080,"close":55.34,"high":56,"low":55.25,"open":56,"volume":5822700},{"timestamp":1401370200,"date":"2014-05-29","index":10081,"close":55.88,"high":55.96,"low":55.3,"open":55.4,"volume":4829700},{"timestamp":1401456600,"date":"2014-05-30","index":10082,"close":56.76,"high":56.92,"low":55.89,"open":55.92,"volume":6305300},{"timestamp":1401715800,"date":"2014-06-02","index":10083,"close":56.49,"high":57.04,"low":56.45,"open":56.9,"volume":3747500},{"timestamp":1401802200,"date":"2014-06-03","index":10084,"close":56.79,"high":56.96,"low":56.29,"open":56.53,"volume":4517600},{"timestamp":1401888600,"date":"2014-06-04","index":10085,"close":57.18,"high":57.2,"low":56.5,"open":56.63,"volume":3633000},{"timestamp":1401975000,"date":"2014-06-05","index":10086,"close":57.49,"high":57.79,"low":57.09,"open":57.26,"volume":4506100}]},{"date":"2014-02-26","estimated":0.79,"reported":0.9,"pre":[{"timestamp":1392042600,"date":"2014-02-10","index":10006,"close":56.51,"high":56.69,"low":56.17,"open":56.34,"volume":6017900},{"timestamp":1392129000,"date":"2014-02-11","index":10007,"close":57.14,"high":57.38,"low":56.55,"open":56.66,"volume":8170900},{"timestamp":1392215400,"date":"2014-02-12","index":10008,"close":56.95,"high":57.17,"low":56.62,"open":57.17,"volume":7010800},{"timestamp":1392301800,"date":"2014-02-13","index":10009,"close":56.86,"high":57.36,"low":56.45,"open":56.97,"volume":7564500},{"timestamp":1392388200,"date":"2014-02-14","index":10010,"close":56.06,"high":56.69,"low":55.76,"open":56.66,"volume":8586200},{"timestamp":1392733800,"date":"2014-02-18","index":10011,"close":56.39,"high":56.64,"low":56.17,"open":56.42,"volume":6094900},{"timestamp":1392820200,"date":"2014-02-19","index":10012,"close":57.31,"high":57.82,"low":56.32,"open":56.36,"volume":8838300},{"timestamp":1392906600,"date":"2014-02-20","index":10013,"close":56.62,"high":57.4,"low":56.41,"open":57.4,"volume":8790200},{"timestamp":1392993000,"date":"2014-02-21","index":10014,"close":56.24,"high":56.8,"low":56.15,"open":56.72,"volume":6596600},{"timestamp":1393252200,"date":"2014-02-24","index":10015,"close":56.14,"high":56.64,"low":55.44,"open":56.19,"volume":9151600},{"timestamp":1393338600,"date":"2014-02-25","index":10016,"close":56.51,"high":56.61,"low":55.81,"open":55.96,"volume":8030600}],"post":[{"timestamp":1393425000,"date":"2014-02-26","index":10017,"close":60.49,"high":61.18,"low":58.1,"open":58.58,"volume":24180800},{"timestamp":1393511400,"date":"2014-02-27","index":10018,"close":60.66,"high":60.78,"low":59.75,"open":60.42,"volume":9453700},{"timestamp":1393597800,"date":"2014-02-28","index":10019,"close":62.54,"high":62.88,"low":60.4,"open":60.61,"volume":14246300},{"timestamp":1393857000,"date":"2014-03-03","index":10020,"close":61.96,"high":62.41,"low":61.7,"open":61.94,"volume":6813300},{"timestamp":1393943400,"date":"2014-03-04","index":10021,"close":61.33,"high":62.55,"low":61.25,"open":62.51,"volume":6400100},{"timestamp":1394029800,"date":"2014-03-05","index":10022,"close":60.6,"high":61.66,"low":60.36,"open":61.65,"volume":7421100},{"timestamp":1394116200,"date":"2014-03-06","index":10023,"close":60.74,"high":61.09,"low":60.52,"open":60.61,"volume":4835100},{"timestamp":1394202600,"date":"2014-03-07","index":10024,"close":60.75,"high":60.98,"low":60.57,"open":60.84,"volume":3817500},{"timestamp":1394458200,"date":"2014-03-10","index":10025,"close":61.16,"high":61.24,"low":60.7,"open":60.82,"volume":3663700},{"timestamp":1394544600,"date":"2014-03-11","index":10026,"close":60.94,"high":61.52,"low":60.87,"open":61.25,"volume":4485100},{"timestamp":1394631000,"date":"2014-03-12","index":10027,"close":61.1,"high":61.22,"low":60.52,"open":60.54,"volume":3851500}]},{"date":"2013-11-21","estimated":0.63,"reported":0.56,"pre":[{"timestamp":1383748200,"date":"2013-11-06","index":9942,"close":65.7,"high":66.08,"low":64.78,"open":65.05,"volume":4490300},{"timestamp":1383834600,"date":"2013-11-07","index":9943,"close":64.82,"high":65.99,"low":64.81,"open":65.89,"volume":5154200},{"timestamp":1383921000,"date":"2013-11-08","index":9944,"close":65.11,"high":65.13,"low":64.53,"open":64.75,"volume":3717000},{"timestamp":1384180200,"date":"2013-11-11","index":9945,"close":65.69,"high":65.85,"low":65.1,"open":65.11,"volume":2610300},{"timestamp":1384266600,"date":"2013-11-12","index":9946,"close":65.44,"high":66.09,"low":65.32,"open":65.67,"volume":3181700},{"timestamp":1384353000,"date":"2013-11-13","index":9947,"close":66.87,"high":66.95,"low":65.38,"open":65.42,"volume":5694600},{"timestamp":1384439400,"date":"2013-11-14","index":9948,"close":66.67,"high":66.79,"low":66.23,"open":66.5,"volume":4629500},{"timestamp":1384525800,"date":"2013-11-15","index":9949,"close":66.89,"high":67.06,"low":66.42,"open":66.69,"volume":3542300},{"timestamp":1384785000,"date":"2013-11-18","index":9950,"close":66.45,"high":66.79,"low":66.21,"open":66.71,"volume":3489000},{"timestamp":1384871400,"date":"2013-11-19","index":9951,"close":66.63,"high":66.93,"low":66.33,"open":66.42,"volume":3357800},{"timestamp":1384957800,"date":"2013-11-20","index":9952,"close":66.49,"high":67.25,"low":66.22,"open":66.84,"volume":4762500}],"post":[{"timestamp":1385044200,"date":"2013-11-21","index":9953,"close":64.19,"high":64.92,"low":63.49,"open":64.34,"volume":16380600},{"timestamp":1385130600,"date":"2013-11-22","index":9954,"close":63.7,"high":64.09,"low":63.32,"open":63.61,"volume":8144500},{"timestamp":1385389800,"date":"2013-11-25","index":9955,"close":63.76,"high":63.95,"low":63.59,"open":63.7,"volume":5013700},{"timestamp":1385476200,"date":"2013-11-26","index":9956,"close":63.87,"high":64.42,"low":63.8,"open":63.83,"volume":5885400},{"timestamp":1385562600,"date":"2013-11-27","index":9957,"close":64.41,"high":64.79,"low":63.87,"open":63.99,"volume":4767200},{"timestamp":1385735400,"date":"2013-11-29","index":9958,"close":63.93,"high":64.99,"low":63.72,"open":64.96,"volume":3350000},{"timestamp":1385994600,"date":"2013-12-02","index":9959,"close":62.73,"high":63.99,"low":62.6,"open":63.98,"volume":7169100},{"timestamp":1386081000,"date":"2013-12-03","index":9960,"close":62.82,"high":63.18,"low":62.33,"open":62.34,"volume":10395800},{"timestamp":1386167400,"date":"2013-12-04","index":9961,"close":63.31,"high":63.58,"low":62.2,"open":62.45,"volume":9442300},{"timestamp":1386253800,"date":"2013-12-05","index":9962,"close":62.63,"high":63.75,"low":62.6,"open":63.05,"volume":8368500},{"timestamp":1386340200,"date":"2013-12-06","index":9963,"close":63.38,"high":63.57,"low":62.91,"open":62.98,"volume":6381600}]},{"date":"2013-08-21","estimated":0.96,"reported":0.97,"pre":[{"timestamp":1375795800,"date":"2013-08-06","index":9877,"close":71.79,"high":71.93,"low":70.81,"open":71.87,"volume":3265700},{"timestamp":1375882200,"date":"2013-08-07","index":9878,"close":71.68,"high":71.86,"low":70.79,"open":71.7,"volume":2536900},{"timestamp":1375968600,"date":"2013-08-08","index":9879,"close":71.22,"high":71.69,"low":70.8,"open":71.69,"volume":3714900},{"timestamp":1376055000,"date":"2013-08-09","index":9880,"close":70.72,"high":71.23,"low":70.41,"open":71.21,"volume":2382400},{"timestamp":1376314200,"date":"2013-08-12","index":9881,"close":70.76,"high":70.94,"low":70.32,"open":70.48,"volume":2260600},{"timestamp":1376400600,"date":"2013-08-13","index":9882,"close":71.19,"high":71.26,"low":70.45,"open":70.78,"volume":3122700},{"timestamp":1376487000,"date":"2013-08-14","index":9883,"close":70.04,"high":70.83,"low":69.95,"open":70.69,"volume":5219400},{"timestamp":1376573400,"date":"2013-08-15","index":9884,"close":69.08,"high":69.5,"low":68.74,"open":69.3,"volume":5749300},{"timestamp":1376659800,"date":"2013-08-16","index":9885,"close":68.58,"high":69.05,"low":68.52,"open":68.82,"volume":4369800},{"timestamp":1376919000,"date":"2013-08-19","index":9886,"close":68.24,"high":68.74,"low":68.15,"open":68.24,"volume":3870300},{"timestamp":1377005400,"date":"2013-08-20","index":9887,"close":67.95,"high":68.62,"low":67.95,"open":68.24,"volume":6448800}],"post":[{"timestamp":1377091800,"date":"2013-08-21","index":9888,"close":65.5,"high":66.93,"low":65.14,"open":66.42,"volume":15246800},{"timestamp":1377178200,"date":"2013-08-22","index":9889,"close":64.24,"high":65.39,"low":64.07,"open":64.94,"volume":10177600},{"timestamp":1377264600,"date":"2013-08-23","index":9890,"close":64.35,"high":64.77,"low":64.12,"open":64.64,"volume":6523700},{"timestamp":1377523800,"date":"2013-08-26","index":9891,"close":64.13,"high":64.9,"low":64.1,"open":64.53,"volume":4516100},{"timestamp":1377610200,"date":"2013-08-27","index":9892,"close":63.26,"high":63.87,"low":63.19,"open":63.57,"volume":5801600},{"timestamp":1377696600,"date":"2013-08-28","index":9893,"close":63.27,"high":63.58,"low":63.15,"open":63.28,"volume":4158000},{"timestamp":1377783000,"date":"2013-08-29","index":9894,"close":63.15,"high":63.5,"low":63.05,"open":63.21,"volume":4115500},{"timestamp":1377869400,"date":"2013-08-30","index":9895,"close":63.31,"high":63.39,"low":63.14,"open":63.25,"volume":4137000},{"timestamp":1378215000,"date":"2013-09-03","index":9896,"close":63.59,"high":63.81,"low":63.38,"open":63.54,"volume":5982700},{"timestamp":1378301400,"date":"2013-09-04","index":9897,"close":63.55,"high":63.8,"low":63.44,"open":63.59,"volume":4147900},{"timestamp":1378387800,"date":"2013-09-05","index":9898,"close":63.46,"high":63.9,"low":63.46,"open":63.66,"volume":3031900}]},{"date":"2013-05-22","estimated":0.85,"reported":0.82,"pre":[{"timestamp":1367933400,"date":"2013-05-07","index":9814,"close":70.55,"high":70.75,"low":70.05,"open":70.24,"volume":3027900},{"timestamp":1368019800,"date":"2013-05-08","index":9815,"close":69.8,"high":70.45,"low":69.57,"open":70.45,"volume":3741000},{"timestamp":1368106200,"date":"2013-05-09","index":9816,"close":69.48,"high":70.08,"low":69.37,"open":69.9,"volume":3659000},{"timestamp":1368192600,"date":"2013-05-10","index":9817,"close":69.74,"high":69.74,"low":68.9,"open":68.93,"volume":3995100},{"timestamp":1368451800,"date":"2013-05-13","index":9818,"close":69.44,"high":69.7,"low":69.05,"open":69.47,"volume":2877100},{"timestamp":1368538200,"date":"2013-05-14","index":9819,"close":69.44,"high":69.8,"low":69.14,"open":69.47,"volume":3773500},{"timestamp":1368624600,"date":"2013-05-15","index":9820,"close":70.39,"high":70.47,"low":69.51,"open":69.57,"volume":5177000},{"timestamp":1368711000,"date":"2013-05-16","index":9821,"close":70,"high":70.35,"low":69.66,"open":69.83,"volume":4066800},{"timestamp":1368797400,"date":"2013-05-17","index":9822,"close":71.06,"high":71.24,"low":70.02,"open":70.02,"volume":4405700},{"timestamp":1369056600,"date":"2013-05-20","index":9823,"close":70.65,"high":71.1,"low":70.32,"open":70.91,"volume":2445000},{"timestamp":1369143000,"date":"2013-05-21","index":9824,"close":71.26,"high":71.91,"low":70.44,"open":70.68,"volume":5386100}],"post":[{"timestamp":1369229400,"date":"2013-05-22","index":9825,"close":68.4,"high":69.7,"low":67.58,"open":69.51,"volume":16202100},{"timestamp":1369315800,"date":"2013-05-23","index":9826,"close":68.67,"high":69.27,"low":67.63,"open":67.75,"volume":8516700},{"timestamp":1369402200,"date":"2013-05-24","index":9827,"close":69.72,"high":69.73,"low":68.27,"open":68.47,"volume":5412500},{"timestamp":1369747800,"date":"2013-05-28","index":9828,"close":69.51,"high":71.04,"low":69.23,"open":70.3,"volume":6160200},{"timestamp":1369834200,"date":"2013-05-29","index":9829,"close":69.42,"high":69.89,"low":69.19,"open":69.38,"volume":4838900},{"timestamp":1369920600,"date":"2013-05-30","index":9830,"close":69.82,"high":70.55,"low":69.44,"open":69.48,"volume":4776900},{"timestamp":1370007000,"date":"2013-05-31","index":9831,"close":69.5,"high":70.58,"low":69.46,"open":69.72,"volume":5653600},{"timestamp":1370266200,"date":"2013-06-03","index":9832,"close":71.05,"high":71.13,"low":69.44,"open":69.5,"volume":5941100},{"timestamp":1370352600,"date":"2013-06-04","index":9833,"close":71.51,"high":72.77,"low":71.37,"open":71.87,"volume":8030400},{"timestamp":1370439000,"date":"2013-06-05","index":9834,"close":70.17,"high":71.74,"low":69.85,"open":71.58,"volume":5569100},{"timestamp":1370525400,"date":"2013-06-06","index":9835,"close":70.26,"high":70.27,"low":69.56,"open":70.26,"volume":5559900}]},{"date":"2013-02-27","estimated":1.48,"reported":1.47,"pre":[{"timestamp":1360593000,"date":"2013-02-11","index":9755,"close":62.67,"high":62.67,"low":61.85,"open":62.48,"volume":3516900},{"timestamp":1360679400,"date":"2013-02-12","index":9756,"close":62.73,"high":62.84,"low":62.34,"open":62.58,"volume":3379400},{"timestamp":1360765800,"date":"2013-02-13","index":9757,"close":62.69,"high":63.28,"low":62.43,"open":63,"volume":4807100},{"timestamp":1360852200,"date":"2013-02-14","index":9758,"close":63.09,"high":63.33,"low":62.58,"open":62.69,"volume":5352200},{"timestamp":1360938600,"date":"2013-02-15","index":9759,"close":61.71,"high":62.6,"low":60.74,"open":62.45,"volume":14611300},{"timestamp":1361284200,"date":"2013-02-19","index":9760,"close":61.87,"high":62.06,"low":61.44,"open":61.79,"volume":6881500},{"timestamp":1361370600,"date":"2013-02-20","index":9761,"close":62.65,"high":63.21,"low":61.62,"open":61.98,"volume":6561200},{"timestamp":1361457000,"date":"2013-02-21","index":9762,"close":63.4,"high":63.88,"low":62.52,"open":62.68,"volume":7221800},{"timestamp":1361543400,"date":"2013-02-22","index":9763,"close":63.6,"high":63.89,"low":62.98,"open":63.48,"volume":5342900},{"timestamp":1361802600,"date":"2013-02-25","index":9764,"close":62.89,"high":63.8,"low":62.89,"open":63.63,"volume":6177100},{"timestamp":1361889000,"date":"2013-02-26","index":9765,"close":64.05,"high":64.3,"low":63.05,"open":63.1,"volume":8096600}],"post":[{"timestamp":1361975400,"date":"2013-02-27","index":9766,"close":63.12,"high":63.75,"low":61.68,"open":62.31,"volume":13623700},{"timestamp":1362061800,"date":"2013-02-28","index":9767,"close":62.96,"high":64.09,"low":62.46,"open":63.23,"volume":8465700},{"timestamp":1362148200,"date":"2013-03-01","index":9768,"close":64.13,"high":64.39,"low":63.22,"open":63.22,"volume":6536100},{"timestamp":1362407400,"date":"2013-03-04","index":9769,"close":66.44,"high":66.92,"low":64.65,"open":64.88,"volume":12363500},{"timestamp":1362493800,"date":"2013-03-05","index":9770,"close":66.68,"high":66.84,"low":65.83,"open":66.5,"volume":5927600},{"timestamp":1362580200,"date":"2013-03-06","index":9771,"close":66.12,"high":66.9,"low":66.04,"open":66.72,"volume":4301900},{"timestamp":1362666600,"date":"2013-03-07","index":9772,"close":65.85,"high":66.25,"low":65.67,"open":66.22,"volume":4017900},{"timestamp":1362753000,"date":"2013-03-08","index":9773,"close":66.35,"high":66.47,"low":65.71,"open":66.11,"volume":3827600},{"timestamp":1363008600,"date":"2013-03-11","index":9774,"close":67.34,"high":67.37,"low":65.89,"open":66.35,"volume":4984400},{"timestamp":1363095000,"date":"2013-03-12","index":9775,"close":67.11,"high":67.56,"low":66.97,"open":67.18,"volume":4140300},{"timestamp":1363181400,"date":"2013-03-13","index":9776,"close":67.43,"high":67.48,"low":66.6,"open":66.79,"volume":3636200}]},{"date":"2012-11-15","estimated":0.77,"reported":0.81,"pre":[{"timestamp":1351690200,"date":"2012-10-31","index":9686,"close":63.75,"high":64.19,"low":63.28,"open":64.19,"volume":5837500},{"timestamp":1351776600,"date":"2012-11-01","index":9687,"close":62.94,"high":63.73,"low":62.69,"open":62.97,"volume":6155000},{"timestamp":1351863000,"date":"2012-11-02","index":9688,"close":62.71,"high":63.43,"low":62.62,"open":63.33,"volume":3711500},{"timestamp":1352125800,"date":"2012-11-05","index":9689,"close":63.4,"high":63.61,"low":63.08,"open":63.17,"volume":3981200},{"timestamp":1352212200,"date":"2012-11-06","index":9690,"close":63.39,"high":63.9,"low":63.3,"open":63.6,"volume":4005100},{"timestamp":1352298600,"date":"2012-11-07","index":9691,"close":62.79,"high":63.22,"low":62.32,"open":63.02,"volume":5058700},{"timestamp":1352385000,"date":"2012-11-08","index":9692,"close":61.82,"high":63.14,"low":61.82,"open":62.91,"volume":4568400},{"timestamp":1352471400,"date":"2012-11-09","index":9693,"close":62.02,"high":62.43,"low":61.51,"open":61.69,"volume":3963600},{"timestamp":1352730600,"date":"2012-11-12","index":9694,"close":61.98,"high":62.3,"low":61.61,"open":62.05,"volume":2295500},{"timestamp":1352817000,"date":"2012-11-13","index":9695,"close":62.09,"high":62.92,"low":61.65,"open":61.83,"volume":3617600},{"timestamp":1352903400,"date":"2012-11-14","index":9696,"close":61.38,"high":62.69,"low":61.02,"open":62.11,"volume":5525600}],"post":[{"timestamp":1352989800,"date":"2012-11-15","index":9697,"close":62.44,"high":62.98,"low":61.14,"open":62.23,"volume":8896000},{"timestamp":1353076200,"date":"2012-11-16","index":9698,"close":62.5,"high":62.66,"low":61.89,"open":62.37,"volume":3858000},{"timestamp":1353335400,"date":"2012-11-19","index":9699,"close":63.01,"high":63.24,"low":62.63,"open":62.88,"volume":5390100},{"timestamp":1353421800,"date":"2012-11-20","index":9700,"close":63,"high":63.12,"low":62.53,"open":63,"volume":4713100},{"timestamp":1353508200,"date":"2012-11-21","index":9701,"close":63.72,"high":63.82,"low":62.89,"open":63.04,"volume":4447800},{"timestamp":1353681000,"date":"2012-11-23","index":9702,"close":64.48,"high":64.5,"low":63.69,"open":64.1,"volume":1819100},{"timestamp":1353940200,"date":"2012-11-26","index":9703,"close":62.78,"high":64.12,"low":62.59,"open":64.12,"volume":6499400},{"timestamp":1354026600,"date":"2012-11-27","index":9704,"close":62.57,"high":63.38,"low":62.52,"open":62.87,"volume":5039900},{"timestamp":1354113000,"date":"2012-11-28","index":9705,"close":62.81,"high":62.98,"low":62.27,"open":62.51,"volume":4891800},{"timestamp":1354199400,"date":"2012-11-29","index":9706,"close":62.79,"high":62.85,"low":61.19,"open":61.19,"volume":8909700},{"timestamp":1354285800,"date":"2012-11-30","index":9707,"close":63.13,"high":63.24,"low":62.07,"open":62.67,"volume":6041000}]},{"date":"2012-08-15","estimated":1.01,"reported":1.06,"pre":[{"timestamp":1343741400,"date":"2012-07-31","index":9623,"close":60.65,"high":61.21,"low":60,"open":60.98,"volume":7223800},{"timestamp":1343827800,"date":"2012-08-01","index":9624,"close":60.62,"high":60.99,"low":60.12,"open":60.88,"volume":4844100},{"timestamp":1343914200,"date":"2012-08-02","index":9625,"close":61.97,"high":62.1,"low":60.55,"open":60.88,"volume":5299500},{"timestamp":1344000600,"date":"2012-08-03","index":9626,"close":62.36,"high":62.86,"low":62.06,"open":62.43,"volume":3918100},{"timestamp":1344259800,"date":"2012-08-06","index":9627,"close":62.39,"high":62.9,"low":62.39,"open":62.55,"volume":2415900},{"timestamp":1344346200,"date":"2012-08-07","index":9628,"close":62.64,"high":62.91,"low":62.36,"open":62.59,"volume":3409000},{"timestamp":1344432600,"date":"2012-08-08","index":9629,"close":62.94,"high":63,"low":62.21,"open":62.42,"volume":2821900},{"timestamp":1344519000,"date":"2012-08-09","index":9630,"close":62.69,"high":62.97,"low":62.51,"open":62.95,"volume":2817600},{"timestamp":1344605400,"date":"2012-08-10","index":9631,"close":62.84,"high":62.89,"low":62.38,"open":62.76,"volume":2934600},{"timestamp":1344864600,"date":"2012-08-13","index":9632,"close":62.51,"high":62.62,"low":62.23,"open":62.62,"volume":3507900},{"timestamp":1344951000,"date":"2012-08-14","index":9633,"close":63.38,"high":63.47,"low":62.65,"open":62.73,"volume":4780800}],"post":[{"timestamp":1345037400,"date":"2012-08-15","index":9634,"close":64.5,"high":64.99,"low":64.12,"open":64.37,"volume":9058900},{"timestamp":1345123800,"date":"2012-08-16","index":9635,"close":63.91,"high":64.54,"low":63.64,"open":64.44,"volume":5735300},{"timestamp":1345210200,"date":"2012-08-17","index":9636,"close":64.14,"high":64.14,"low":63.77,"open":63.85,"volume":3022800},{"timestamp":1345469400,"date":"2012-08-20","index":9637,"close":63.64,"high":64.11,"low":63.43,"open":64,"volume":4224900},{"timestamp":1345555800,"date":"2012-08-21","index":9638,"close":64.13,"high":64.33,"low":63.7,"open":63.89,"volume":4477900},{"timestamp":1345642200,"date":"2012-08-22","index":9639,"close":63.68,"high":64.35,"low":63.45,"open":64.13,"volume":2676200},{"timestamp":1345728600,"date":"2012-08-23","index":9640,"close":62.99,"high":63.6,"low":62.7,"open":63.5,"volume":2863600},{"timestamp":1345815000,"date":"2012-08-24","index":9641,"close":63.69,"high":63.8,"low":62.98,"open":63,"volume":2764700},{"timestamp":1346074200,"date":"2012-08-27","index":9642,"close":63.36,"high":63.68,"low":63.24,"open":63.66,"volume":2389500},{"timestamp":1346160600,"date":"2012-08-28","index":9643,"close":63.81,"high":64.5,"low":63.31,"open":63.43,"volume":4541800},{"timestamp":1346247000,"date":"2012-08-29","index":9644,"close":64.26,"high":64.5,"low":63.75,"open":63.85,"volume":4765500}]},{"date":"2012-05-16","estimated":1.01,"reported":1.04,"pre":[{"timestamp":1335879000,"date":"2012-05-01","index":9560,"close":58.01,"high":58.38,"low":57.14,"open":57.42,"volume":4872300},{"timestamp":1335965400,"date":"2012-05-02","index":9561,"close":57.98,"high":57.98,"low":56.98,"open":57.8,"volume":7562500},{"timestamp":1336051800,"date":"2012-05-03","index":9562,"close":56.55,"high":57.68,"low":56.2,"open":57.53,"volume":11344300},{"timestamp":1336138200,"date":"2012-05-04","index":9563,"close":55.65,"high":56.42,"low":55.52,"open":56.13,"volume":5671300},{"timestamp":1336397400,"date":"2012-05-07","index":9564,"close":55.76,"high":56.16,"low":55.66,"open":55.7,"volume":3031200},{"timestamp":1336483800,"date":"2012-05-08","index":9565,"close":55.55,"high":55.69,"low":54.95,"open":55.46,"volume":3062500},{"timestamp":1336570200,"date":"2012-05-09","index":9566,"close":55.28,"high":55.64,"low":55.03,"open":55.28,"volume":2901600},{"timestamp":1336656600,"date":"2012-05-10","index":9567,"close":55.31,"high":55.73,"low":54.96,"open":55.65,"volume":3462600},{"timestamp":1336743000,"date":"2012-05-11","index":9568,"close":55.43,"high":56.11,"low":55.11,"open":55.17,"volume":3942400},{"timestamp":1337002200,"date":"2012-05-14","index":9569,"close":54.92,"high":55.54,"low":54.83,"open":54.91,"volume":4174600},{"timestamp":1337088600,"date":"2012-05-15","index":9570,"close":55.08,"high":55.49,"low":54.85,"open":54.85,"volume":4383900}],"post":[{"timestamp":1337175000,"date":"2012-05-16","index":9571,"close":55.32,"high":56.45,"low":55.13,"open":55.86,"volume":9027300},{"timestamp":1337261400,"date":"2012-05-17","index":9572,"close":54.81,"high":55.51,"low":54.68,"open":55.27,"volume":6045500},{"timestamp":1337347800,"date":"2012-05-18","index":9573,"close":55.46,"high":56,"low":54.91,"open":55.07,"volume":7144300},{"timestamp":1337607000,"date":"2012-05-21","index":9574,"close":55.83,"high":55.9,"low":54.93,"open":55.43,"volume":4779400},{"timestamp":1337693400,"date":"2012-05-22","index":9575,"close":56.67,"high":56.9,"low":55.81,"open":55.89,"volume":5777400},{"timestamp":1337779800,"date":"2012-05-23","index":9576,"close":56.78,"high":56.89,"low":55.94,"open":56.24,"volume":3956300},{"timestamp":1337866200,"date":"2012-05-24","index":9577,"close":57.25,"high":57.39,"low":56.65,"open":56.86,"volume":4460600},{"timestamp":1337952600,"date":"2012-05-25","index":9578,"close":57.62,"high":57.71,"low":57.17,"open":57.43,"volume":4293900},{"timestamp":1338298200,"date":"2012-05-29","index":9579,"close":58.13,"high":58.17,"low":57.39,"open":57.9,"volume":4792600},{"timestamp":1338384600,"date":"2012-05-30","index":9580,"close":57.79,"high":57.84,"low":57,"open":57.8,"volume":7232100},{"timestamp":1338471000,"date":"2012-05-31","index":9581,"close":57.91,"high":58.46,"low":57.84,"open":58.2,"volume":6856500}]},{"date":"2012-02-23","estimated":1.4,"reported":1.43,"pre":[{"timestamp":1328625000,"date":"2012-02-07","index":9502,"close":52.41,"high":52.54,"low":51.9,"open":51.91,"volume":4667200},{"timestamp":1328711400,"date":"2012-02-08","index":9503,"close":52.57,"high":52.6,"low":52.21,"open":52.4,"volume":5568000},{"timestamp":1328797800,"date":"2012-02-09","index":9504,"close":52.7,"high":52.79,"low":52.35,"open":52.63,"volume":3284600},{"timestamp":1328884200,"date":"2012-02-10","index":9505,"close":52.43,"high":52.44,"low":52.02,"open":52.36,"volume":3216800},{"timestamp":1329143400,"date":"2012-02-13","index":9506,"close":52.36,"high":52.59,"low":52.11,"open":52.5,"volume":3114200},{"timestamp":1329229800,"date":"2012-02-14","index":9507,"close":52.27,"high":52.55,"low":52.06,"open":52.16,"volume":4438100},{"timestamp":1329316200,"date":"2012-02-15","index":9508,"close":51.81,"high":52.41,"low":51.51,"open":52.27,"volume":4806900},{"timestamp":1329402600,"date":"2012-02-16","index":9509,"close":51.93,"high":52.09,"low":51.76,"open":51.91,"volume":3930100},{"timestamp":1329489000,"date":"2012-02-17","index":9510,"close":52.64,"high":52.71,"low":52.12,"open":52.24,"volume":5030200},{"timestamp":1329834600,"date":"2012-02-21","index":9511,"close":52.54,"high":53.19,"low":52.31,"open":52.79,"volume":5074400},{"timestamp":1329921000,"date":"2012-02-22","index":9512,"close":52.97,"high":53.15,"low":52.25,"open":52.53,"volume":6773400}],"post":[{"timestamp":1330007400,"date":"2012-02-23","index":9513,"close":54.5,"high":54.82,"low":52.61,"open":53.46,"volume":15638800},{"timestamp":1330093800,"date":"2012-02-24","index":9514,"close":55.22,"high":55.46,"low":54.62,"open":54.79,"volume":10355600},{"timestamp":1330353000,"date":"2012-02-27","index":9515,"close":55.31,"high":55.43,"low":54.75,"open":54.84,"volume":6293700},{"timestamp":1330439400,"date":"2012-02-28","index":9516,"close":56.01,"high":56.09,"low":55.19,"open":55.28,"volume":8244500},{"timestamp":1330525800,"date":"2012-02-29","index":9517,"close":56.69,"high":56.92,"low":55.85,"open":55.98,"volume":11148500},{"timestamp":1330612200,"date":"2012-03-01","index":9518,"close":56.76,"high":56.91,"low":56.2,"open":56.59,"volume":8223000},{"timestamp":1330698600,"date":"2012-03-02","index":9519,"close":56.59,"high":56.9,"low":56.36,"open":56.59,"volume":3462100},{"timestamp":1330957800,"date":"2012-03-05","index":9520,"close":56.7,"high":56.86,"low":56.12,"open":56.71,"volume":4053900},{"timestamp":1331044200,"date":"2012-03-06","index":9521,"close":56.49,"high":56.69,"low":56.12,"open":56.24,"volume":6344500},{"timestamp":1331130600,"date":"2012-03-07","index":9522,"close":56.64,"high":56.68,"low":56.26,"open":56.53,"volume":4776600},{"timestamp":1331217000,"date":"2012-03-08","index":9523,"close":57.23,"high":57.39,"low":56.71,"open":56.8,"volume":5108000}]},{"date":"2011-11-16","estimated":0.74,"reported":0.82,"pre":[{"timestamp":1320154200,"date":"2011-11-01","index":9436,"close":52.61,"high":53.31,"low":51.64,"open":53.24,"volume":16462300},{"timestamp":1320240600,"date":"2011-11-02","index":9437,"close":52.92,"high":54.15,"low":52.74,"open":53.33,"volume":12183000},{"timestamp":1320327000,"date":"2011-11-03","index":9438,"close":52.24,"high":52.65,"low":51.12,"open":51.68,"volume":10045000},{"timestamp":1320413400,"date":"2011-11-04","index":9439,"close":52.17,"high":52.35,"low":51.42,"open":52.07,"volume":5265500},{"timestamp":1320676200,"date":"2011-11-07","index":9440,"close":52.83,"high":52.87,"low":52.07,"open":52.28,"volume":3869400},{"timestamp":1320762600,"date":"2011-11-08","index":9441,"close":53.05,"high":53.14,"low":52.33,"open":53,"volume":5203000},{"timestamp":1320849000,"date":"2011-11-09","index":9442,"close":51.69,"high":52.36,"low":51.53,"open":52.09,"volume":5876900},{"timestamp":1320935400,"date":"2011-11-10","index":9443,"close":51.77,"high":52.28,"low":51.55,"open":52.13,"volume":3927200},{"timestamp":1321021800,"date":"2011-11-11","index":9444,"close":53.07,"high":53.13,"low":51.98,"open":52,"volume":4291900},{"timestamp":1321281000,"date":"2011-11-14","index":9445,"close":52.65,"high":53.02,"low":52.29,"open":52.5,"volume":3747000},{"timestamp":1321367400,"date":"2011-11-15","index":9446,"close":53.18,"high":53.57,"low":52.44,"open":52.53,"volume":6530100}],"post":[{"timestamp":1321453800,"date":"2011-11-16","index":9447,"close":52.94,"high":54.99,"low":52.85,"open":54.7,"volume":13135800},{"timestamp":1321540200,"date":"2011-11-17","index":9448,"close":52.64,"high":53.75,"low":52.16,"open":53.39,"volume":6392700},{"timestamp":1321626600,"date":"2011-11-18","index":9449,"close":53,"high":53.22,"low":52.2,"open":52.81,"volume":6125100},{"timestamp":1321885800,"date":"2011-11-21","index":9450,"close":52.54,"high":52.78,"low":51.62,"open":52.05,"volume":5908200},{"timestamp":1321972200,"date":"2011-11-22","index":9451,"close":52.69,"high":53.01,"low":52.43,"open":52.54,"volume":5393100},{"timestamp":1322058600,"date":"2011-11-23","index":9452,"close":51.53,"high":52.22,"low":51.53,"open":52.19,"volume":5225000},{"timestamp":1322231400,"date":"2011-11-25","index":9453,"close":51.21,"high":51.87,"low":51.21,"open":51.66,"volume":2330100},{"timestamp":1322490600,"date":"2011-11-28","index":9454,"close":51.63,"high":52.56,"low":51.35,"open":52.41,"volume":4721200},{"timestamp":1322577000,"date":"2011-11-29","index":9455,"close":52.24,"high":52.72,"low":51.65,"open":51.97,"volume":5617300},{"timestamp":1322663400,"date":"2011-11-30","index":9456,"close":52.7,"high":53.25,"low":51.89,"open":53.18,"volume":9160800},{"timestamp":1322749800,"date":"2011-12-01","index":9457,"close":52.15,"high":53.19,"low":51.99,"open":52.77,"volume":8934100}]},{"date":"2011-08-17","estimated":0.97,"reported":1.03,"pre":[{"timestamp":1312291800,"date":"2011-08-02","index":9372,"close":48.95,"high":50.81,"low":48.93,"open":50.5,"volume":8307400},{"timestamp":1312378200,"date":"2011-08-03","index":9373,"close":49.75,"high":49.85,"low":48.57,"open":49.07,"volume":9521800},{"timestamp":1312464600,"date":"2011-08-04","index":9374,"close":47.81,"high":49.85,"low":47.7,"open":49.61,"volume":12894500},{"timestamp":1312551000,"date":"2011-08-05","index":9375,"close":48.65,"high":48.86,"low":47.3,"open":48.34,"volume":11255100},{"timestamp":1312810200,"date":"2011-08-08","index":9376,"close":46.44,"high":48.13,"low":45.28,"open":47.6,"volume":13016000},{"timestamp":1312896600,"date":"2011-08-09","index":9377,"close":48.95,"high":49,"low":46.54,"open":46.89,"volume":14367600},{"timestamp":1312983000,"date":"2011-08-10","index":9378,"close":46.7,"high":48.4,"low":46.61,"open":48.26,"volume":9750200},{"timestamp":1313069400,"date":"2011-08-11","index":9379,"close":47.27,"high":47.93,"low":46.77,"open":47.02,"volume":12130700},{"timestamp":1313155800,"date":"2011-08-12","index":9380,"close":48.48,"high":48.88,"low":46.95,"open":47.93,"volume":6869900},{"timestamp":1313415000,"date":"2011-08-15","index":9381,"close":48.42,"high":48.72,"low":47.82,"open":48.68,"volume":5971100},{"timestamp":1313501400,"date":"2011-08-16","index":9382,"close":49.37,"high":49.68,"low":48.11,"open":48.11,"volume":8853800}],"post":[{"timestamp":1313587800,"date":"2011-08-17","index":9383,"close":50.55,"high":52.26,"low":50.07,"open":52.03,"volume":21727300},{"timestamp":1313674200,"date":"2011-08-18","index":9384,"close":50.64,"high":50.84,"low":48.95,"open":49.52,"volume":14249600},{"timestamp":1313760600,"date":"2011-08-19","index":9385,"close":49.92,"high":50.91,"low":49.76,"open":50.03,"volume":8574400},{"timestamp":1314019800,"date":"2011-08-22","index":9386,"close":50.05,"high":50.7,"low":49.72,"open":50.63,"volume":6144100},{"timestamp":1314106200,"date":"2011-08-23","index":9387,"close":50.63,"high":50.69,"low":49.9,"open":50.05,"volume":6226200},{"timestamp":1314192600,"date":"2011-08-24","index":9388,"close":51,"high":51.43,"low":50.25,"open":50.58,"volume":4895800},{"timestamp":1314279000,"date":"2011-08-25","index":9389,"close":50.3,"high":51.28,"low":50.12,"open":50.96,"volume":4619700},{"timestamp":1314365400,"date":"2011-08-26","index":9390,"close":50.83,"high":51.16,"low":49.55,"open":50.09,"volume":4688400},{"timestamp":1314624600,"date":"2011-08-29","index":9391,"close":51.34,"high":51.4,"low":50.77,"open":51.3,"volume":4377000},{"timestamp":1314711000,"date":"2011-08-30","index":9392,"close":50.96,"high":51.39,"low":50.52,"open":51.13,"volume":6497200},{"timestamp":1314797400,"date":"2011-08-31","index":9393,"close":51.67,"high":52,"low":51.2,"open":51.23,"volume":9410400}]},{"date":"2011-05-18","estimated":0.94,"reported":0.99,"pre":[{"timestamp":1304429400,"date":"2011-05-03","index":9309,"close":49.17,"high":49.34,"low":48.51,"open":48.7,"volume":7943800},{"timestamp":1304515800,"date":"2011-05-04","index":9310,"close":49.2,"high":49.49,"low":48.7,"open":49.22,"volume":8188600},{"timestamp":1304602200,"date":"2011-05-05","index":9311,"close":50.34,"high":50.91,"low":48.9,"open":49.03,"volume":13181300},{"timestamp":1304688600,"date":"2011-05-06","index":9312,"close":50.51,"high":50.85,"low":50.44,"open":50.8,"volume":8800100},{"timestamp":1304947800,"date":"2011-05-09","index":9313,"close":50,"high":50.47,"low":49.81,"open":50.47,"volume":4757400},{"timestamp":1305034200,"date":"2011-05-10","index":9314,"close":50.47,"high":50.61,"low":50.26,"open":50.46,"volume":4612600},{"timestamp":1305120600,"date":"2011-05-11","index":9315,"close":50.81,"high":51.24,"low":50.52,"open":50.79,"volume":7527400},{"timestamp":1305207000,"date":"2011-05-12","index":9316,"close":51.76,"high":51.94,"low":50.62,"open":50.93,"volume":7932000},{"timestamp":1305293400,"date":"2011-05-13","index":9317,"close":51.52,"high":52.12,"low":51.24,"open":51.88,"volume":6292800},{"timestamp":1305552600,"date":"2011-05-16","index":9318,"close":50.34,"high":51.38,"low":50.24,"open":51.33,"volume":7049600},{"timestamp":1305639000,"date":"2011-05-17","index":9319,"close":50.78,"high":50.85,"low":50.28,"open":50.37,"volume":6113500}],"post":[{"timestamp":1305725400,"date":"2011-05-18","index":9320,"close":49.96,"high":51.56,"low":48.8,"open":51.43,"volume":20200000},{"timestamp":1305811800,"date":"2011-05-19","index":9321,"close":50.29,"high":50.39,"low":49.1,"open":49.88,"volume":7400700},{"timestamp":1305898200,"date":"2011-05-20","index":9322,"close":49.69,"high":50.1,"low":49.46,"open":50.02,"volume":8131400},{"timestamp":1306157400,"date":"2011-05-23","index":9323,"close":49.51,"high":49.83,"low":49.32,"open":49.37,"volume":4945800},{"timestamp":1306243800,"date":"2011-05-24","index":9324,"close":49.24,"high":49.8,"low":49.11,"open":49.51,"volume":6230400},{"timestamp":1306330200,"date":"2011-05-25","index":9325,"close":49.36,"high":49.51,"low":48.94,"open":49.07,"volume":5864500},{"timestamp":1306416600,"date":"2011-05-26","index":9326,"close":49.41,"high":49.55,"low":48.99,"open":49.16,"volume":6416600},{"timestamp":1306503000,"date":"2011-05-27","index":9327,"close":49.37,"high":49.62,"low":49.26,"open":49.3,"volume":2940700},{"timestamp":1306848600,"date":"2011-05-31","index":9328,"close":49.53,"high":49.77,"low":49.3,"open":49.6,"volume":5666600},{"timestamp":1306935000,"date":"2011-06-01","index":9329,"close":48.56,"high":49.63,"low":48.53,"open":49.61,"volume":8454600},{"timestamp":1307021400,"date":"2011-06-02","index":9330,"close":47.95,"high":48.78,"low":47.72,"open":48.73,"volume":9610000}]},{"date":"2011-02-24","estimated":1.4,"reported":1.38,"pre":[{"timestamp":1297175400,"date":"2011-02-08","index":9251,"close":55.39,"high":55.53,"low":54.63,"open":54.71,"volume":4720300},{"timestamp":1297261800,"date":"2011-02-09","index":9252,"close":55.01,"high":55.34,"low":54.83,"open":55.2,"volume":4932600},{"timestamp":1297348200,"date":"2011-02-10","index":9253,"close":54.56,"high":54.97,"low":54.35,"open":54.91,"volume":4399800},{"timestamp":1297434600,"date":"2011-02-11","index":9254,"close":54.39,"high":54.6,"low":54.15,"open":54.35,"volume":5743700},{"timestamp":1297693800,"date":"2011-02-14","index":9255,"close":53.63,"high":54.19,"low":53.58,"open":54.19,"volume":5850800},{"timestamp":1297780200,"date":"2011-02-15","index":9256,"close":53.86,"high":54.17,"low":53.51,"open":53.59,"volume":5926400},{"timestamp":1297866600,"date":"2011-02-16","index":9257,"close":53.74,"high":54.49,"low":53.59,"open":53.96,"volume":5313700},{"timestamp":1297953000,"date":"2011-02-17","index":9258,"close":53.15,"high":53.91,"low":53.11,"open":53.66,"volume":7465500},{"timestamp":1298039400,"date":"2011-02-18","index":9259,"close":51.9,"high":52.8,"low":51.75,"open":52.75,"volume":23068400},{"timestamp":1298385000,"date":"2011-02-22","index":9260,"close":51.07,"high":51.75,"low":50.97,"open":51.54,"volume":14844000},{"timestamp":1298471400,"date":"2011-02-23","index":9261,"close":50.26,"high":51.24,"low":50,"open":51.15,"volume":17860500}],"post":[{"timestamp":1298557800,"date":"2011-02-24","index":9262,"close":52,"high":52.45,"low":50.5,"open":50.75,"volume":17166900},{"timestamp":1298644200,"date":"2011-02-25","index":9263,"close":52.36,"high":52.71,"low":51.64,"open":52.22,"volume":9493900},{"timestamp":1298903400,"date":"2011-02-28","index":9264,"close":52.55,"high":52.72,"low":52.03,"open":52.3,"volume":6727000},{"timestamp":1298989800,"date":"2011-03-01","index":9265,"close":52.47,"high":52.98,"low":52.47,"open":52.69,"volume":10232600},{"timestamp":1299076200,"date":"2011-03-02","index":9266,"close":52.3,"high":52.68,"low":52,"open":52.6,"volume":9351300},{"timestamp":1299162600,"date":"2011-03-03","index":9267,"close":52.08,"high":52.2,"low":51.25,"open":52.15,"volume":12971300},{"timestamp":1299249000,"date":"2011-03-04","index":9268,"close":51.65,"high":52.5,"low":51.45,"open":52.28,"volume":11071900},{"timestamp":1299508200,"date":"2011-03-07","index":9269,"close":51.3,"high":52.15,"low":51.17,"open":51.82,"volume":7924400},{"timestamp":1299594600,"date":"2011-03-08","index":9270,"close":51.51,"high":51.76,"low":50.9,"open":51.02,"volume":8526200},{"timestamp":1299681000,"date":"2011-03-09","index":9271,"close":51.64,"high":51.9,"low":50.99,"open":51.35,"volume":4886100},{"timestamp":1299767400,"date":"2011-03-10","index":9272,"close":51.16,"high":51.64,"low":51.03,"open":51.24,"volume":5221800}]},{"date":"2010-11-17","estimated":0.68,"reported":0.68,"pre":[{"timestamp":1288704600,"date":"2010-11-02","index":9184,"close":53.95,"high":54.25,"low":53.14,"open":53.62,"volume":5154300},{"timestamp":1288791000,"date":"2010-11-03","index":9185,"close":53.97,"high":54.09,"low":53.25,"open":53.96,"volume":5374100},{"timestamp":1288877400,"date":"2010-11-04","index":9186,"close":54.76,"high":56.16,"low":54.69,"open":54.79,"volume":9336300},{"timestamp":1288963800,"date":"2010-11-05","index":9187,"close":55.15,"high":55.35,"low":54.65,"open":55.03,"volume":4515600},{"timestamp":1289226600,"date":"2010-11-08","index":9188,"close":54.9,"high":55.14,"low":54.51,"open":55.06,"volume":2714300},{"timestamp":1289313000,"date":"2010-11-09","index":9189,"close":54.46,"high":55,"low":54.25,"open":54.83,"volume":2978900},{"timestamp":1289399400,"date":"2010-11-10","index":9190,"close":54.58,"high":54.59,"low":53.88,"open":54.33,"volume":3470200},{"timestamp":1289485800,"date":"2010-11-11","index":9191,"close":54.3,"high":54.65,"low":53.99,"open":54.22,"volume":3589000},{"timestamp":1289572200,"date":"2010-11-12","index":9192,"close":54.19,"high":54.62,"low":53.92,"open":54.09,"volume":4188800},{"timestamp":1289831400,"date":"2010-11-15","index":9193,"close":54.16,"high":54.54,"low":54.05,"open":54.29,"volume":3506800},{"timestamp":1289917800,"date":"2010-11-16","index":9194,"close":53.79,"high":54.5,"low":53.31,"open":54.16,"volume":5933800}],"post":[{"timestamp":1290004200,"date":"2010-11-17","index":9195,"close":55.62,"high":55.85,"low":54.75,"open":54.84,"volume":10691900},{"timestamp":1290090600,"date":"2010-11-18","index":9196,"close":55.32,"high":56.63,"low":55.29,"open":56.23,"volume":7912900},{"timestamp":1290177000,"date":"2010-11-19","index":9197,"close":56.31,"high":56.34,"low":55.09,"open":55.4,"volume":9116300},{"timestamp":1290436200,"date":"2010-11-22","index":9198,"close":55.77,"high":56.5,"low":55.64,"open":56.35,"volume":6253200},{"timestamp":1290522600,"date":"2010-11-23","index":9199,"close":55.24,"high":55.88,"low":55.17,"open":55.48,"volume":6330100},{"timestamp":1290609000,"date":"2010-11-24","index":9200,"close":57.25,"high":57.34,"low":55.47,"open":55.47,"volume":6958600},{"timestamp":1290781800,"date":"2010-11-26","index":9201,"close":56.85,"high":57.25,"low":56.59,"open":56.94,"volume":2051300},{"timestamp":1291041000,"date":"2010-11-29","index":9202,"close":56.33,"high":56.63,"low":55.82,"open":56.61,"volume":5770800},{"timestamp":1291127400,"date":"2010-11-30","index":9203,"close":56.94,"high":57.45,"low":55.98,"open":55.98,"volume":6755500},{"timestamp":1291213800,"date":"2010-12-01","index":9204,"close":58.02,"high":58.15,"low":57.25,"open":57.6,"volume":5687500},{"timestamp":1291300200,"date":"2010-12-02","index":9205,"close":59.65,"high":59.8,"low":57.44,"open":58.05,"volume":10728500}]},{"date":"2010-08-18","estimated":0.92,"reported":0.92,"pre":[{"timestamp":1280842200,"date":"2010-08-03","index":9120,"close":50.98,"high":52.59,"low":50.42,"open":51.53,"volume":5756500},{"timestamp":1280928600,"date":"2010-08-04","index":9121,"close":51.5,"high":51.71,"low":51,"open":51.24,"volume":4821700},{"timestamp":1281015000,"date":"2010-08-05","index":9122,"close":52.86,"high":53.23,"low":51.42,"open":52.33,"volume":7022700},{"timestamp":1281101400,"date":"2010-08-06","index":9123,"close":52.32,"high":52.69,"low":51.56,"open":52.41,"volume":4869900},{"timestamp":1281360600,"date":"2010-08-09","index":9124,"close":53.35,"high":53.7,"low":52.96,"open":53.31,"volume":5365500},{"timestamp":1281447000,"date":"2010-08-10","index":9125,"close":52.94,"high":53.17,"low":52.38,"open":53.07,"volume":3768200},{"timestamp":1281533400,"date":"2010-08-11","index":9126,"close":52.01,"high":52.56,"low":51.98,"open":52.24,"volume":3712400},{"timestamp":1281619800,"date":"2010-08-12","index":9127,"close":51.81,"high":52,"low":51.25,"open":51.55,"volume":4206500},{"timestamp":1281706200,"date":"2010-08-13","index":9128,"close":50.81,"high":51.66,"low":50.74,"open":51.63,"volume":3833900},{"timestamp":1281965400,"date":"2010-08-16","index":9129,"close":50.72,"high":50.92,"low":50.35,"open":50.5,"volume":3128000},{"timestamp":1282051800,"date":"2010-08-17","index":9130,"close":50.93,"high":51.65,"low":50.91,"open":51.46,"volume":6146700}],"post":[{"timestamp":1282138200,"date":"2010-08-18","index":9131,"close":51.95,"high":52.32,"low":49.37,"open":49.37,"volume":16317000},{"timestamp":1282224600,"date":"2010-08-19","index":9132,"close":51.85,"high":52.12,"low":51.31,"open":51.86,"volume":8392900},{"timestamp":1282311000,"date":"2010-08-20","index":9133,"close":52.15,"high":52.33,"low":51.65,"open":51.68,"volume":5527300},{"timestamp":1282570200,"date":"2010-08-23","index":9134,"close":52.01,"high":52.59,"low":51.9,"open":52.22,"volume":4054500},{"timestamp":1282656600,"date":"2010-08-24","index":9135,"close":51.53,"high":51.85,"low":50.81,"open":51.56,"volume":6288500},{"timestamp":1282743000,"date":"2010-08-25","index":9136,"close":51.57,"high":51.79,"low":51,"open":51.29,"volume":10250600},{"timestamp":1282829400,"date":"2010-08-26","index":9137,"close":51.66,"high":52.23,"low":51.57,"open":51.62,"volume":4969500},{"timestamp":1282915800,"date":"2010-08-27","index":9138,"close":51.74,"high":52.23,"low":51.33,"open":51.76,"volume":6555200},{"timestamp":1283175000,"date":"2010-08-30","index":9139,"close":50.8,"high":51.71,"low":50.74,"open":51.6,"volume":5379200},{"timestamp":1283261400,"date":"2010-08-31","index":9140,"close":51.16,"high":51.48,"low":50.43,"open":50.65,"volume":7301700},{"timestamp":1283347800,"date":"2010-09-01","index":9141,"close":52.24,"high":52.64,"low":51.62,"open":51.62,"volume":5222000}]},{"date":"2010-05-19","estimated":0.86,"reported":0.9,"pre":[{"timestamp":1272979800,"date":"2010-05-04","index":9057,"close":55.58,"high":56.68,"low":55.17,"open":56.58,"volume":6793900},{"timestamp":1273066200,"date":"2010-05-05","index":9058,"close":56.06,"high":56.59,"low":55.12,"open":55.2,"volume":11130600},{"timestamp":1273152600,"date":"2010-05-06","index":9059,"close":55.02,"high":56.18,"low":53.26,"open":54.73,"volume":14732900},{"timestamp":1273239000,"date":"2010-05-07","index":9060,"close":54.3,"high":55.35,"low":52.69,"open":54.74,"volume":11650400},{"timestamp":1273498200,"date":"2010-05-10","index":9061,"close":56.67,"high":57.1,"low":55.57,"open":55.94,"volume":7906800},{"timestamp":1273584600,"date":"2010-05-11","index":9062,"close":56.28,"high":56.99,"low":55.89,"open":56.04,"volume":4479900},{"timestamp":1273671000,"date":"2010-05-12","index":9063,"close":57.13,"high":57.22,"low":56.01,"open":56.52,"volume":4736900},{"timestamp":1273757400,"date":"2010-05-13","index":9064,"close":55.07,"high":57.04,"low":54.94,"open":57.02,"volume":7770500},{"timestamp":1273843800,"date":"2010-05-14","index":9065,"close":55.17,"high":56.19,"low":54.75,"open":55.07,"volume":8092800},{"timestamp":1274103000,"date":"2010-05-17","index":9066,"close":56.05,"high":56.22,"low":54.66,"open":55.47,"volume":7600000},{"timestamp":1274189400,"date":"2010-05-18","index":9067,"close":54.22,"high":56.7,"low":53.94,"open":56.33,"volume":8566000}],"post":[{"timestamp":1274275800,"date":"2010-05-19","index":9068,"close":54.03,"high":54.7,"low":53.03,"open":53.48,"volume":10166400},{"timestamp":1274362200,"date":"2010-05-20","index":9069,"close":52.78,"high":54.25,"low":52.63,"open":53.27,"volume":10634700},{"timestamp":1274448600,"date":"2010-05-21","index":9070,"close":54.35,"high":54.37,"low":51.83,"open":51.83,"volume":11596600},{"timestamp":1274707800,"date":"2010-05-24","index":9071,"close":54.29,"high":54.94,"low":53.83,"open":54.2,"volume":6131100},{"timestamp":1274794200,"date":"2010-05-25","index":9072,"close":54.58,"high":54.6,"low":52.75,"open":53.09,"volume":8474100},{"timestamp":1274880600,"date":"2010-05-26","index":9073,"close":53.59,"high":55.09,"low":53.43,"open":55.09,"volume":9305500},{"timestamp":1274967000,"date":"2010-05-27","index":9074,"close":55.31,"high":55.33,"low":53.83,"open":54.37,"volume":5639800},{"timestamp":1275053400,"date":"2010-05-28","index":9075,"close":54.53,"high":55.31,"low":54.36,"open":55.31,"volume":5089600},{"timestamp":1275399000,"date":"2010-06-01","index":9076,"close":53.91,"high":55.12,"low":53.8,"open":54.27,"volume":4590900},{"timestamp":1275485400,"date":"2010-06-02","index":9077,"close":54.37,"high":54.75,"low":53.43,"open":54.01,"volume":6187400},{"timestamp":1275571800,"date":"2010-06-03","index":9078,"close":54.48,"high":55.39,"low":54.04,"open":55.11,"volume":5819900}]},{"date":"2010-02-23","estimated":1.16,"reported":1.24,"pre":[{"timestamp":1265380200,"date":"2010-02-05","index":8997,"close":49.3,"high":49.51,"low":48.51,"open":48.6,"volume":7345800},{"timestamp":1265639400,"date":"2010-02-08","index":8998,"close":48.78,"high":49.66,"low":48.75,"open":49.26,"volume":4944100},{"timestamp":1265725800,"date":"2010-02-09","index":8999,"close":49.14,"high":49.7,"low":48.78,"open":49.15,"volume":4628400},{"timestamp":1265812200,"date":"2010-02-10","index":9000,"close":48.95,"high":49.32,"low":48.61,"open":49.02,"volume":4433700},{"timestamp":1265898600,"date":"2010-02-11","index":9001,"close":49.16,"high":49.52,"low":48.63,"open":48.85,"volume":4716400},{"timestamp":1265985000,"date":"2010-02-12","index":9002,"close":48.64,"high":48.98,"low":48.5,"open":48.79,"volume":8710900},{"timestamp":1266330600,"date":"2010-02-16","index":9003,"close":50.09,"high":50.23,"low":49.17,"open":49.3,"volume":5788600},{"timestamp":1266417000,"date":"2010-02-17","index":9004,"close":50.6,"high":50.76,"low":50.17,"open":50.28,"volume":5474300},{"timestamp":1266503400,"date":"2010-02-18","index":9005,"close":50.74,"high":50.93,"low":50.13,"open":50.37,"volume":4882200},{"timestamp":1266589800,"date":"2010-02-19","index":9006,"close":50.73,"high":51.08,"low":50.49,"open":50.7,"volume":5172500},{"timestamp":1266849000,"date":"2010-02-22","index":9007,"close":50.64,"high":51.05,"low":50.56,"open":50.79,"volume":4000300}],"post":[{"timestamp":1266935400,"date":"2010-02-23","index":9008,"close":50.06,"high":50.62,"low":48.8,"open":49.9,"volume":15695000},{"timestamp":1267021800,"date":"2010-02-24","index":9009,"close":50.99,"high":51.16,"low":50.12,"open":50.2,"volume":9273500},{"timestamp":1267108200,"date":"2010-02-25","index":9010,"close":50.95,"high":51.13,"low":50.27,"open":50.72,"volume":8211800},{"timestamp":1267194600,"date":"2010-02-26","index":9011,"close":51.52,"high":51.63,"low":50.99,"open":51,"volume":4189600},{"timestamp":1267453800,"date":"2010-03-01","index":9012,"close":52.24,"high":52.34,"low":51.49,"open":51.77,"volume":4883600},{"timestamp":1267540200,"date":"2010-03-02","index":9013,"close":51.67,"high":52.37,"low":51.47,"open":52.17,"volume":4805300},{"timestamp":1267626600,"date":"2010-03-03","index":9014,"close":51.68,"high":51.92,"low":51.46,"open":51.77,"volume":3993500},{"timestamp":1267713000,"date":"2010-03-04","index":9015,"close":52.94,"high":53.25,"low":52.15,"open":52.4,"volume":6891400},{"timestamp":1267799400,"date":"2010-03-05","index":9016,"close":53.49,"high":53.5,"low":52.86,"open":53.34,"volume":4503300},{"timestamp":1268058600,"date":"2010-03-08","index":9017,"close":53.48,"high":53.64,"low":53.24,"open":53.43,"volume":3261700},{"timestamp":1268145000,"date":"2010-03-09","index":9018,"close":52.86,"high":53.38,"low":52.58,"open":53.1,"volume":3597600}]},{"date":"2009-11-17","estimated":0.5,"reported":0.58,"pre":[{"timestamp":1257172200,"date":"2009-11-02","index":8932,"close":49.34,"high":49.69,"low":48.31,"open":48.62,"volume":7133200},{"timestamp":1257258600,"date":"2009-11-03","index":8933,"close":49.25,"high":49.83,"low":48.66,"open":49.12,"volume":7137700},{"timestamp":1257345000,"date":"2009-11-04","index":8934,"close":49.27,"high":49.8,"low":49.12,"open":49.4,"volume":7232700},{"timestamp":1257431400,"date":"2009-11-05","index":8935,"close":49.7,"high":49.78,"low":48.41,"open":49.26,"volume":8271500},{"timestamp":1257517800,"date":"2009-11-06","index":8936,"close":49.7,"high":49.97,"low":49.15,"open":49.6,"volume":5293300},{"timestamp":1257777000,"date":"2009-11-09","index":8937,"close":50.45,"high":50.49,"low":49.55,"open":49.94,"volume":8792600},{"timestamp":1257863400,"date":"2009-11-10","index":8938,"close":50.49,"high":50.85,"low":49.94,"open":50.43,"volume":4833300},{"timestamp":1257949800,"date":"2009-11-11","index":8939,"close":50.11,"high":51.02,"low":49.8,"open":50.77,"volume":5304000},{"timestamp":1258036200,"date":"2009-11-12","index":8940,"close":48.93,"high":50.39,"low":48.7,"open":50.12,"volume":9597800},{"timestamp":1258122600,"date":"2009-11-13","index":8941,"close":48.99,"high":49.12,"low":48.17,"open":48.98,"volume":10022200},{"timestamp":1258381800,"date":"2009-11-16","index":8942,"close":50.29,"high":50.34,"low":49.25,"open":49.3,"volume":10966500}],"post":[{"timestamp":1258468200,"date":"2009-11-17","index":8943,"close":48.77,"high":50.59,"low":47.48,"open":50.48,"volume":23494700},{"timestamp":1258554600,"date":"2009-11-18","index":8944,"close":47.87,"high":48.26,"low":47.72,"open":48.25,"volume":11592500},{"timestamp":1258641000,"date":"2009-11-19","index":8945,"close":47.9,"high":48.13,"low":47.48,"open":47.94,"volume":8746600},{"timestamp":1258727400,"date":"2009-11-20","index":8946,"close":47.46,"high":48.18,"low":47.2,"open":47.73,"volume":7729500},{"timestamp":1258986600,"date":"2009-11-23","index":8947,"close":47.26,"high":47.93,"low":47.16,"open":47.92,"volume":7176700},{"timestamp":1259073000,"date":"2009-11-24","index":8948,"close":47.46,"high":47.55,"low":47.05,"open":47.1,"volume":5863000},{"timestamp":1259159400,"date":"2009-11-25","index":8949,"close":47.83,"high":48.05,"low":47.38,"open":47.52,"volume":4333900},{"timestamp":1259332200,"date":"2009-11-27","index":8950,"close":47.7,"high":47.94,"low":46.62,"open":46.92,"volume":4244300},{"timestamp":1259591400,"date":"2009-11-30","index":8951,"close":46.56,"high":47.67,"low":45.99,"open":47.45,"volume":12868200},{"timestamp":1259677800,"date":"2009-12-01","index":8952,"close":46.78,"high":47.25,"low":46.64,"open":47.08,"volume":9542800},{"timestamp":1259764200,"date":"2009-12-02","index":8953,"close":47.72,"high":47.79,"low":46.67,"open":46.75,"volume":11267200}]},{"date":"2009-08-18","estimated":0.66,"reported":0.79,"pre":[{"timestamp":1249306200,"date":"2009-08-03","index":8868,"close":43.04,"high":44,"low":42.74,"open":43.95,"volume":8215000},{"timestamp":1249392600,"date":"2009-08-04","index":8869,"close":42.17,"high":42.97,"low":41.95,"open":42.76,"volume":7865000},{"timestamp":1249479000,"date":"2009-08-05","index":8870,"close":41.81,"high":42.45,"low":41.52,"open":42.34,"volume":10085600},{"timestamp":1249565400,"date":"2009-08-06","index":8871,"close":41.71,"high":42.87,"low":41.57,"open":42.02,"volume":14009400},{"timestamp":1249651800,"date":"2009-08-07","index":8872,"close":42.93,"high":43.06,"low":41.81,"open":42.32,"volume":16928500},{"timestamp":1249911000,"date":"2009-08-10","index":8873,"close":41.98,"high":42.9,"low":41.6,"open":42.75,"volume":7899700},{"timestamp":1249997400,"date":"2009-08-11","index":8874,"close":42.2,"high":42.74,"low":41.67,"open":41.97,"volume":8287600},{"timestamp":1250083800,"date":"2009-08-12","index":8875,"close":42.51,"high":42.94,"low":42.1,"open":42.2,"volume":6333600},{"timestamp":1250170200,"date":"2009-08-13","index":8876,"close":42.24,"high":42.65,"low":41.64,"open":42.63,"volume":15854000},{"timestamp":1250256600,"date":"2009-08-14","index":8877,"close":42.03,"high":42.65,"low":41.75,"open":42.13,"volume":7127600},{"timestamp":1250515800,"date":"2009-08-17","index":8878,"close":41.38,"high":41.74,"low":41.21,"open":41.3,"volume":7677100}],"post":[{"timestamp":1250602200,"date":"2009-08-18","index":8879,"close":44.32,"high":44.57,"low":43.19,"open":43.56,"volume":20120100},{"timestamp":1250688600,"date":"2009-08-19","index":8880,"close":45.05,"high":45.63,"low":43.95,"open":44,"volume":15959200},{"timestamp":1250775000,"date":"2009-08-20","index":8881,"close":45.27,"high":45.5,"low":44.71,"open":44.89,"volume":7820600},{"timestamp":1250861400,"date":"2009-08-21","index":8882,"close":45.66,"high":45.87,"low":45.13,"open":45.6,"volume":6096600},{"timestamp":1251120600,"date":"2009-08-24","index":8883,"close":45.17,"high":45.89,"low":45.09,"open":45.89,"volume":6538900},{"timestamp":1251207000,"date":"2009-08-25","index":8884,"close":46.47,"high":46.83,"low":45.27,"open":45.57,"volume":11087200},{"timestamp":1251293400,"date":"2009-08-26","index":8885,"close":47.42,"high":47.69,"low":46.26,"open":46.31,"volume":10179500},{"timestamp":1251379800,"date":"2009-08-27","index":8886,"close":47.29,"high":47.55,"low":46.81,"open":47.29,"volume":7195200},{"timestamp":1251466200,"date":"2009-08-28","index":8887,"close":47.39,"high":47.63,"low":47.01,"open":47.63,"volume":6601100},{"timestamp":1251725400,"date":"2009-08-31","index":8888,"close":47,"high":47.21,"low":46.5,"open":47.02,"volume":8105400},{"timestamp":1251811800,"date":"2009-09-01","index":8889,"close":46.58,"high":47.55,"low":46.32,"open":46.72,"volume":10369000}]},{"date":"2009-05-20","estimated":0.6,"reported":0.69,"pre":[{"timestamp":1241530200,"date":"2009-05-05","index":8806,"close":41.26,"high":41.36,"low":40,"open":40.55,"volume":9723400},{"timestamp":1241616600,"date":"2009-05-06","index":8807,"close":41.47,"high":42.55,"low":39.97,"open":41.8,"volume":10685600},{"timestamp":1241703000,"date":"2009-05-07","index":8808,"close":42.67,"high":43.85,"low":41.92,"open":43.71,"volume":14925500},{"timestamp":1241789400,"date":"2009-05-08","index":8809,"close":43.79,"high":44.65,"low":43.08,"open":43.82,"volume":11975700},{"timestamp":1242048600,"date":"2009-05-11","index":8810,"close":42.73,"high":43.98,"low":42.6,"open":43.21,"volume":12052500},{"timestamp":1242135000,"date":"2009-05-12","index":8811,"close":42.53,"high":43.34,"low":41.5,"open":43.02,"volume":8574500},{"timestamp":1242221400,"date":"2009-05-13","index":8812,"close":40.47,"high":41.88,"low":40.16,"open":41.88,"volume":12665500},{"timestamp":1242307800,"date":"2009-05-14","index":8813,"close":40.48,"high":41.75,"low":40.24,"open":40.47,"volume":8525300},{"timestamp":1242394200,"date":"2009-05-15","index":8814,"close":40.37,"high":41.5,"low":40.07,"open":40.44,"volume":10744300},{"timestamp":1242653400,"date":"2009-05-18","index":8815,"close":41.77,"high":41.78,"low":40.81,"open":40.82,"volume":9445000},{"timestamp":1242739800,"date":"2009-05-19","index":8816,"close":41.94,"high":42.23,"low":41.25,"open":41.76,"volume":9228700}],"post":[{"timestamp":1242826200,"date":"2009-05-20","index":8817,"close":42.94,"high":44.9,"low":42.89,"open":43.97,"volume":21713200},{"timestamp":1242912600,"date":"2009-05-21","index":8818,"close":41.6,"high":43.3,"low":41.14,"open":42.45,"volume":14277200},{"timestamp":1242999000,"date":"2009-05-22","index":8819,"close":40.74,"high":41.99,"low":40.37,"open":41.81,"volume":8483200},{"timestamp":1243344600,"date":"2009-05-26","index":8820,"close":41,"high":41.59,"low":40.26,"open":40.42,"volume":11534800},{"timestamp":1243431000,"date":"2009-05-27","index":8821,"close":39.6,"high":41.44,"low":39.47,"open":41.05,"volume":12555600},{"timestamp":1243517400,"date":"2009-05-28","index":8822,"close":39.14,"high":40.22,"low":38.38,"open":39.9,"volume":11561400},{"timestamp":1243603800,"date":"2009-05-29","index":8823,"close":39.3,"high":39.73,"low":38.4,"open":39.73,"volume":11770700},{"timestamp":1243863000,"date":"2009-06-01","index":8824,"close":41.67,"high":42.34,"low":39.82,"open":39.87,"volume":13152400},{"timestamp":1243949400,"date":"2009-06-02","index":8825,"close":41.28,"high":42.42,"low":41.09,"open":41.46,"volume":9671200},{"timestamp":1244035800,"date":"2009-06-03","index":8826,"close":40.97,"high":41.6,"low":40.5,"open":40.98,"volume":13958700},{"timestamp":1244122200,"date":"2009-06-04","index":8827,"close":40.95,"high":40.99,"low":39.17,"open":39.85,"volume":13665600}]},{"date":"2009-02-24","estimated":0.83,"reported":0.81,"pre":[{"timestamp":1233930600,"date":"2009-02-06","index":8746,"close":33.02,"high":33.5,"low":31.96,"open":32.24,"volume":17308300},{"timestamp":1234189800,"date":"2009-02-09","index":8747,"close":32.73,"high":33.35,"low":32.18,"open":32.9,"volume":11995400},{"timestamp":1234276200,"date":"2009-02-10","index":8748,"close":31.29,"high":32.78,"low":31.22,"open":32.57,"volume":14187900},{"timestamp":1234362600,"date":"2009-02-11","index":8749,"close":31.75,"high":32.03,"low":30.96,"open":31.44,"volume":7799300},{"timestamp":1234449000,"date":"2009-02-12","index":8750,"close":30.85,"high":31.5,"low":29.81,"open":31.5,"volume":28205400},{"timestamp":1234535400,"date":"2009-02-13","index":8751,"close":30.08,"high":31,"low":29.93,"open":30.75,"volume":9543000},{"timestamp":1234881000,"date":"2009-02-17","index":8752,"close":29.63,"high":30.14,"low":28.54,"open":29.56,"volume":12896000},{"timestamp":1234967400,"date":"2009-02-18","index":8753,"close":29.44,"high":30.45,"low":28.87,"open":29.81,"volume":21037500},{"timestamp":1235053800,"date":"2009-02-19","index":8754,"close":29.89,"high":30.83,"low":29.74,"open":30,"volume":9996000},{"timestamp":1235140200,"date":"2009-02-20","index":8755,"close":29.75,"high":30.18,"low":28.79,"open":29.47,"volume":12262700},{"timestamp":1235399400,"date":"2009-02-23","index":8756,"close":28.43,"high":30.65,"low":28.23,"open":30.02,"volume":10721500}],"post":[{"timestamp":1235485800,"date":"2009-02-24","index":8757,"close":27.83,"high":28.94,"low":27.12,"open":27.45,"volume":26996500},{"timestamp":1235572200,"date":"2009-02-25","index":8758,"close":27.59,"high":29.21,"low":27.21,"open":28.01,"volume":28313000},{"timestamp":1235658600,"date":"2009-02-26","index":8759,"close":27.82,"high":28.56,"low":27.61,"open":27.98,"volume":13167000},{"timestamp":1235745000,"date":"2009-02-27","index":8760,"close":28.31,"high":28.68,"low":27.18,"open":27.57,"volume":17297600},{"timestamp":1236004200,"date":"2009-03-02","index":8761,"close":27.37,"high":28.5,"low":27.1,"open":27.79,"volume":12331900},{"timestamp":1236090600,"date":"2009-03-03","index":8762,"close":25.95,"high":27.98,"low":25.63,"open":27.78,"volume":30336100},{"timestamp":1236177000,"date":"2009-03-04","index":8763,"close":27.16,"high":27.75,"low":26.19,"open":26.35,"volume":13676200},{"timestamp":1236263400,"date":"2009-03-05","index":8764,"close":26.31,"high":27.82,"low":26.04,"open":26.88,"volume":13311700},{"timestamp":1236349800,"date":"2009-03-06","index":8765,"close":25.65,"high":26.79,"low":25,"open":26.63,"volume":12434600},{"timestamp":1236605400,"date":"2009-03-09","index":8766,"close":25.37,"high":26.35,"low":25.13,"open":25.4,"volume":11816500},{"timestamp":1236691800,"date":"2009-03-10","index":8767,"close":27.21,"high":27.66,"low":25.46,"open":25.75,"volume":13459800}]},{"date":"2008-11-17","estimated":0.48,"reported":0.49,"pre":[{"timestamp":1225459800,"date":"2008-10-31","index":8680,"close":40.12,"high":40.73,"low":37.82,"open":37.96,"volume":15085200},{"timestamp":1225722600,"date":"2008-11-03","index":8681,"close":39.32,"high":40.63,"low":39.16,"open":40.1,"volume":6305600},{"timestamp":1225809000,"date":"2008-11-04","index":8682,"close":41.35,"high":42.22,"low":40,"open":40.37,"volume":12090600},{"timestamp":1225895400,"date":"2008-11-05","index":8683,"close":37.75,"high":41.32,"low":37.52,"open":40.77,"volume":11120900},{"timestamp":1225981800,"date":"2008-11-06","index":8684,"close":35.47,"high":39.11,"low":35.01,"open":37.11,"volume":16987400},{"timestamp":1226068200,"date":"2008-11-07","index":8685,"close":36.52,"high":36.91,"low":34.54,"open":35.75,"volume":8797600},{"timestamp":1226327400,"date":"2008-11-10","index":8686,"close":36.29,"high":37.91,"low":35.82,"open":36.8,"volume":7090100},{"timestamp":1226413800,"date":"2008-11-11","index":8687,"close":35.85,"high":36.8,"low":34.53,"open":35.1,"volume":7316000},{"timestamp":1226500200,"date":"2008-11-12","index":8688,"close":33.28,"high":35.39,"low":33.17,"open":34.92,"volume":10225400},{"timestamp":1226586600,"date":"2008-11-13","index":8689,"close":35.33,"high":35.38,"low":31.03,"open":33.57,"volume":13471400},{"timestamp":1226673000,"date":"2008-11-14","index":8690,"close":33.03,"high":36.29,"low":32.51,"open":34.21,"volume":11809100}],"post":[{"timestamp":1226932200,"date":"2008-11-17","index":8691,"close":31.68,"high":34.75,"low":31.64,"open":32.25,"volume":18703500},{"timestamp":1227018600,"date":"2008-11-18","index":8692,"close":30.06,"high":32.61,"low":29.63,"open":31.55,"volume":20321900},{"timestamp":1227105000,"date":"2008-11-19","index":8693,"close":26.96,"high":30.34,"low":25.6,"open":29.8,"volume":39770700},{"timestamp":1227191400,"date":"2008-11-20","index":8694,"close":28,"high":30.06,"low":26.47,"open":27.41,"volume":25409100},{"timestamp":1227277800,"date":"2008-11-21","index":8695,"close":28.08,"high":28.81,"low":26.1,"open":28.63,"volume":22217200},{"timestamp":1227537000,"date":"2008-11-24","index":8696,"close":30.44,"high":31.95,"low":27.42,"open":28.25,"volume":19557000},{"timestamp":1227623400,"date":"2008-11-25","index":8697,"close":32.01,"high":32.28,"low":30.5,"open":31.67,"volume":16165100},{"timestamp":1227709800,"date":"2008-11-26","index":8698,"close":35.13,"high":35.27,"low":31.08,"open":31.08,"volume":14860000},{"timestamp":1227882600,"date":"2008-11-28","index":8699,"close":33.76,"high":35.32,"low":33.35,"open":35,"volume":5241800},{"timestamp":1228141800,"date":"2008-12-01","index":8700,"close":29.54,"high":33.37,"low":29.36,"open":33.27,"volume":14257200},{"timestamp":1228228200,"date":"2008-12-02","index":8701,"close":31.53,"high":31.55,"low":28.63,"open":30,"volume":14624800}]},{"date":"2008-08-19","estimated":0.76,"reported":0.82,"pre":[{"timestamp":1217856600,"date":"2008-08-04","index":8617,"close":45.01,"high":45.49,"low":44.26,"open":44.54,"volume":5450000},{"timestamp":1217943000,"date":"2008-08-05","index":8618,"close":47.99,"high":48.39,"low":45.27,"open":45.36,"volume":15155000},{"timestamp":1218029400,"date":"2008-08-06","index":8619,"close":48.01,"high":48.11,"low":46.68,"open":47.87,"volume":9460600},{"timestamp":1218115800,"date":"2008-08-07","index":8620,"close":45.76,"high":47.1,"low":45.66,"open":46.69,"volume":10044900},{"timestamp":1218202200,"date":"2008-08-08","index":8621,"close":48.74,"high":48.89,"low":45.8,"open":45.8,"volume":11854500},{"timestamp":1218461400,"date":"2008-08-11","index":8622,"close":51.23,"high":53.13,"low":48.06,"open":48.63,"volume":27015500},{"timestamp":1218547800,"date":"2008-08-12","index":8623,"close":49.36,"high":51.1,"low":49.06,"open":50.5,"volume":16992500},{"timestamp":1218634200,"date":"2008-08-13","index":8624,"close":48.07,"high":48.99,"low":47.64,"open":48.83,"volume":10799900},{"timestamp":1218720600,"date":"2008-08-14","index":8625,"close":49.65,"high":50.46,"low":47.57,"open":47.77,"volume":11807100},{"timestamp":1218807000,"date":"2008-08-15","index":8626,"close":51.4,"high":51.4,"low":49.35,"open":49.89,"volume":11107500},{"timestamp":1219066200,"date":"2008-08-18","index":8627,"close":50.05,"high":51.64,"low":49.84,"open":51.6,"volume":11202200}],"post":[{"timestamp":1219152600,"date":"2008-08-19","index":8628,"close":49.72,"high":51,"low":49.06,"open":49.9,"volume":12873400},{"timestamp":1219239000,"date":"2008-08-20","index":8629,"close":50.09,"high":50.83,"low":49.39,"open":50.41,"volume":9843200},{"timestamp":1219325400,"date":"2008-08-21","index":8630,"close":51.06,"high":51.13,"low":49.4,"open":49.52,"volume":8409300},{"timestamp":1219411800,"date":"2008-08-22","index":8631,"close":52.66,"high":52.79,"low":51.26,"open":51.29,"volume":12707000},{"timestamp":1219671000,"date":"2008-08-25","index":8632,"close":51.87,"high":52.52,"low":51.77,"open":52.29,"volume":9340600},{"timestamp":1219757400,"date":"2008-08-26","index":8633,"close":52.95,"high":52.97,"low":51.8,"open":51.81,"volume":8891300},{"timestamp":1219843800,"date":"2008-08-27","index":8634,"close":52.85,"high":53.08,"low":51.85,"open":52.61,"volume":7590800},{"timestamp":1219930200,"date":"2008-08-28","index":8635,"close":53.88,"high":53.91,"low":52.85,"open":53.08,"volume":6909000},{"timestamp":1220016600,"date":"2008-08-29","index":8636,"close":53.02,"high":53.78,"low":52.96,"open":53.41,"volume":6025800},{"timestamp":1220362200,"date":"2008-09-02","index":8637,"close":55.04,"high":55.49,"low":54,"open":54.99,"volume":12917100},{"timestamp":1220448600,"date":"2008-09-03","index":8638,"close":55.01,"high":55.56,"low":54.12,"open":55,"volume":9458000}]},{"date":"2008-05-20","estimated":0.71,"reported":0.74,"pre":[{"timestamp":1209994200,"date":"2008-05-05","index":8554,"close":53.19,"high":54.11,"low":53.1,"open":53.75,"volume":9745600},{"timestamp":1210080600,"date":"2008-05-06","index":8555,"close":53.44,"high":53.64,"low":52.78,"open":53.25,"volume":8355600},{"timestamp":1210167000,"date":"2008-05-07","index":8556,"close":53.44,"high":54.3,"low":53.07,"open":53.16,"volume":10682600},{"timestamp":1210253400,"date":"2008-05-08","index":8557,"close":52.34,"high":53.65,"low":51.35,"open":53.54,"volume":15295200},{"timestamp":1210339800,"date":"2008-05-09","index":8558,"close":52.24,"high":52.84,"low":51.81,"open":52.25,"volume":6592300},{"timestamp":1210599000,"date":"2008-05-12","index":8559,"close":53.48,"high":53.6,"low":52.37,"open":52.37,"volume":7578200},{"timestamp":1210685400,"date":"2008-05-13","index":8560,"close":53.25,"high":53.78,"low":52.81,"open":53.46,"volume":5226300},{"timestamp":1210771800,"date":"2008-05-14","index":8561,"close":53.85,"high":54.27,"low":53.25,"open":53.71,"volume":6478600},{"timestamp":1210858200,"date":"2008-05-15","index":8562,"close":55.1,"high":55.14,"low":53.24,"open":53.77,"volume":8698000},{"timestamp":1210944600,"date":"2008-05-16","index":8563,"close":54.88,"high":55.06,"low":54.42,"open":54.98,"volume":10304400},{"timestamp":1211203800,"date":"2008-05-19","index":8564,"close":54.92,"high":55.72,"low":54.24,"open":54.24,"volume":9513800}],"post":[{"timestamp":1211290200,"date":"2008-05-20","index":8565,"close":54.29,"high":55.61,"low":54.08,"open":54.59,"volume":13699400},{"timestamp":1211376600,"date":"2008-05-21","index":8566,"close":52.87,"high":54.48,"low":52.75,"open":54.24,"volume":8489200},{"timestamp":1211463000,"date":"2008-05-22","index":8567,"close":53.01,"high":53.49,"low":52.29,"open":52.84,"volume":7786200},{"timestamp":1211549400,"date":"2008-05-23","index":8568,"close":52.04,"high":52.95,"low":51.63,"open":52.95,"volume":7354000},{"timestamp":1211895000,"date":"2008-05-27","index":8569,"close":52.15,"high":53.33,"low":51.67,"open":51.97,"volume":9348600},{"timestamp":1211981400,"date":"2008-05-28","index":8570,"close":52.32,"high":52.75,"low":51.82,"open":52.11,"volume":11698200},{"timestamp":1212067800,"date":"2008-05-29","index":8571,"close":53.75,"high":54.05,"low":52.15,"open":52.33,"volume":9118000},{"timestamp":1212154200,"date":"2008-05-30","index":8572,"close":53.36,"high":54,"low":53.26,"open":53.85,"volume":6402900},{"timestamp":1212413400,"date":"2008-06-02","index":8573,"close":52.82,"high":53.64,"low":52.12,"open":53.54,"volume":6574300},{"timestamp":1212499800,"date":"2008-06-03","index":8574,"close":55,"high":55.06,"low":52.59,"open":52.75,"volume":19044500},{"timestamp":1212586200,"date":"2008-06-04","index":8575,"close":54.2,"high":54.92,"low":53.96,"open":54.92,"volume":11848700}]},{"date":"2008-02-26","estimated":1.22,"reported":1.23,"pre":[{"timestamp":1202481000,"date":"2008-02-08","index":8495,"close":52.5,"high":54.24,"low":52,"open":53.7,"volume":10442300},{"timestamp":1202740200,"date":"2008-02-11","index":8496,"close":54.19,"high":54.3,"low":51.93,"open":52.59,"volume":7521600},{"timestamp":1202826600,"date":"2008-02-12","index":8497,"close":53.91,"high":54.85,"low":53.55,"open":54.41,"volume":7811800},{"timestamp":1202913000,"date":"2008-02-13","index":8498,"close":54.51,"high":54.71,"low":53.61,"open":54.28,"volume":7030300},{"timestamp":1202999400,"date":"2008-02-14","index":8499,"close":53.14,"high":54.63,"low":52.91,"open":54.63,"volume":6395600},{"timestamp":1203085800,"date":"2008-02-15","index":8500,"close":53.07,"high":53.13,"low":52.25,"open":52.9,"volume":7848300},{"timestamp":1203431400,"date":"2008-02-19","index":8501,"close":52.22,"high":54.03,"low":51.9,"open":53.71,"volume":7654000},{"timestamp":1203517800,"date":"2008-02-20","index":8502,"close":53.4,"high":53.87,"low":51.75,"open":51.91,"volume":9112800},{"timestamp":1203604200,"date":"2008-02-21","index":8503,"close":51.36,"high":53.4,"low":51,"open":52.7,"volume":13976400},{"timestamp":1203690600,"date":"2008-02-22","index":8504,"close":52.07,"high":52.13,"low":50.65,"open":51.47,"volume":15567300},{"timestamp":1203949800,"date":"2008-02-25","index":8505,"close":53.25,"high":53.46,"low":51.42,"open":51.42,"volume":12165700}],"post":[{"timestamp":1204036200,"date":"2008-02-26","index":8506,"close":54.89,"high":55.48,"low":52.89,"open":52.89,"volume":14776000},{"timestamp":1204122600,"date":"2008-02-27","index":8507,"close":54.83,"high":55.03,"low":54.1,"open":54.45,"volume":10627200},{"timestamp":1204209000,"date":"2008-02-28","index":8508,"close":53.82,"high":54.58,"low":53.31,"open":54.53,"volume":7660900},{"timestamp":1204295400,"date":"2008-02-29","index":8509,"close":52.61,"high":54.3,"low":52.35,"open":53.33,"volume":8117400},{"timestamp":1204554600,"date":"2008-03-03","index":8510,"close":52.91,"high":53.33,"low":51.9,"open":52.43,"volume":6936800},{"timestamp":1204641000,"date":"2008-03-04","index":8511,"close":53.06,"high":53.25,"low":52.16,"open":52.32,"volume":8117700},{"timestamp":1204727400,"date":"2008-03-05","index":8512,"close":52.8,"high":53.59,"low":52.3,"open":53,"volume":12406000},{"timestamp":1204813800,"date":"2008-03-06","index":8513,"close":52.27,"high":53.2,"low":51.99,"open":52.64,"volume":10296500},{"timestamp":1204900200,"date":"2008-03-07","index":8514,"close":52,"high":53.15,"low":51.67,"open":51.89,"volume":10491300},{"timestamp":1205155800,"date":"2008-03-10","index":8515,"close":51.23,"high":52.5,"low":51.12,"open":52.15,"volume":8937600},{"timestamp":1205242200,"date":"2008-03-11","index":8516,"close":51.58,"high":52.45,"low":50,"open":52.28,"volume":19362300}]},{"date":"2007-11-20","estimated":0.62,"reported":0.56,"pre":[{"timestamp":1194273000,"date":"2007-11-05","index":8430,"close":57.91,"high":58.85,"low":57.5,"open":58.5,"volume":10589300},{"timestamp":1194359400,"date":"2007-11-06","index":8431,"close":58.94,"high":58.94,"low":57.26,"open":57.96,"volume":13886300},{"timestamp":1194445800,"date":"2007-11-07","index":8432,"close":58.82,"high":60.04,"low":57.92,"open":58,"volume":10984500},{"timestamp":1194532200,"date":"2007-11-08","index":8433,"close":58.7,"high":60.64,"low":57.26,"open":59.9,"volume":10686400},{"timestamp":1194618600,"date":"2007-11-09","index":8434,"close":56.19,"high":58,"low":55.59,"open":58,"volume":12820100},{"timestamp":1194877800,"date":"2007-11-12","index":8435,"close":56.63,"high":57.9,"low":55.99,"open":56,"volume":10003900},{"timestamp":1194964200,"date":"2007-11-13","index":8436,"close":59.6,"high":59.63,"low":57.88,"open":58.2,"volume":9178200},{"timestamp":1195050600,"date":"2007-11-14","index":8437,"close":56.77,"high":59.76,"low":56.5,"open":59.44,"volume":11073800},{"timestamp":1195137000,"date":"2007-11-15","index":8438,"close":55,"high":56.5,"low":54.62,"open":56.42,"volume":12497500},{"timestamp":1195223400,"date":"2007-11-16","index":8439,"close":53.88,"high":54.89,"low":53.23,"open":54.86,"volume":13641500},{"timestamp":1195482600,"date":"2007-11-19","index":8440,"close":53.9,"high":54.2,"low":52.91,"open":54,"volume":9022600}],"post":[{"timestamp":1195569000,"date":"2007-11-20","index":8441,"close":51.69,"high":54.17,"low":50.25,"open":52.14,"volume":26882500},{"timestamp":1195655400,"date":"2007-11-21","index":8442,"close":54.1,"high":54.56,"low":50.97,"open":51.25,"volume":24403100},{"timestamp":1195828200,"date":"2007-11-23","index":8443,"close":57.17,"high":57.17,"low":53.97,"open":53.98,"volume":13580400},{"timestamp":1196087400,"date":"2007-11-26","index":8444,"close":55.22,"high":57.39,"low":55,"open":57.15,"volume":13135200},{"timestamp":1196173800,"date":"2007-11-27","index":8445,"close":57,"high":57.03,"low":55.29,"open":55.58,"volume":13561800},{"timestamp":1196260200,"date":"2007-11-28","index":8446,"close":59.58,"high":60.11,"low":57.01,"open":57.15,"volume":16808400},{"timestamp":1196346600,"date":"2007-11-29","index":8447,"close":59.44,"high":59.98,"low":58.23,"open":59,"volume":9953700},{"timestamp":1196433000,"date":"2007-11-30","index":8448,"close":59.97,"high":61,"low":59.75,"open":60.64,"volume":12101500},{"timestamp":1196692200,"date":"2007-12-03","index":8449,"close":59.52,"high":60.3,"low":59.32,"open":60,"volume":7359300},{"timestamp":1196778600,"date":"2007-12-04","index":8450,"close":59.43,"high":60.14,"low":58.53,"open":59.05,"volume":16227000},{"timestamp":1196865000,"date":"2007-12-05","index":8451,"close":60.13,"high":60.49,"low":59.18,"open":59.86,"volume":7047400}]},{"date":"2007-08-21","estimated":0.8,"reported":0.8,"pre":[{"timestamp":1186407000,"date":"2007-08-06","index":8366,"close":61.59,"high":61.99,"low":59.22,"open":60.7,"volume":12358100},{"timestamp":1186493400,"date":"2007-08-07","index":8367,"close":62.66,"high":63.1,"low":60.6,"open":61.04,"volume":10898400},{"timestamp":1186579800,"date":"2007-08-08","index":8368,"close":65.21,"high":66.26,"low":62.68,"open":62.72,"volume":13747600},{"timestamp":1186666200,"date":"2007-08-09","index":8369,"close":62.52,"high":65.13,"low":61.95,"open":64.01,"volume":13879700},{"timestamp":1186752600,"date":"2007-08-10","index":8370,"close":62.36,"high":63,"low":60.23,"open":62.01,"volume":12264300},{"timestamp":1187011800,"date":"2007-08-13","index":8371,"close":63.27,"high":64,"low":62.87,"open":63.73,"volume":7312200},{"timestamp":1187098200,"date":"2007-08-14","index":8372,"close":60.09,"high":62.9,"low":59.94,"open":62.73,"volume":9085200},{"timestamp":1187184600,"date":"2007-08-15","index":8373,"close":58.11,"high":60.46,"low":57.96,"open":60.02,"volume":11087100},{"timestamp":1187271000,"date":"2007-08-16","index":8374,"close":59.75,"high":60.55,"low":56.06,"open":57.65,"volume":12882000},{"timestamp":1187357400,"date":"2007-08-17","index":8375,"close":61.18,"high":62.91,"low":59.49,"open":61.27,"volume":11741600},{"timestamp":1187616600,"date":"2007-08-20","index":8376,"close":59.09,"high":61.9,"low":58.5,"open":61.9,"volume":10091900}],"post":[{"timestamp":1187703000,"date":"2007-08-21","index":8377,"close":60.1,"high":60.45,"low":58.29,"open":60.2,"volume":9771500},{"timestamp":1187789400,"date":"2007-08-22","index":8378,"close":63.58,"high":63.79,"low":61.2,"open":61.36,"volume":8653600},{"timestamp":1187875800,"date":"2007-08-23","index":8379,"close":62.01,"high":64.08,"low":61.84,"open":63.6,"volume":5704700},{"timestamp":1187962200,"date":"2007-08-24","index":8380,"close":63.09,"high":63.12,"low":61.42,"open":62.17,"volume":4147300},{"timestamp":1188221400,"date":"2007-08-27","index":8381,"close":62.25,"high":63.12,"low":62.03,"open":62.72,"volume":3633000},{"timestamp":1188307800,"date":"2007-08-28","index":8382,"close":61.13,"high":62.67,"low":60.83,"open":62,"volume":9505000},{"timestamp":1188394200,"date":"2007-08-29","index":8383,"close":63.93,"high":64.14,"low":61.22,"open":61.42,"volume":5949800},{"timestamp":1188480600,"date":"2007-08-30","index":8384,"close":63.81,"high":64.5,"low":62.94,"open":63.06,"volume":7713700},{"timestamp":1188567000,"date":"2007-08-31","index":8385,"close":65.93,"high":66.49,"low":64.4,"open":64.73,"volume":7817600},{"timestamp":1188912600,"date":"2007-09-04","index":8386,"close":64.24,"high":65.57,"low":64.1,"open":65.56,"volume":5266800},{"timestamp":1188999000,"date":"2007-09-05","index":8387,"close":61.88,"high":63.95,"low":61.53,"open":63.55,"volume":7801300}]},{"date":"2007-05-23","estimated":0.71,"reported":0.75,"pre":[{"timestamp":1178631000,"date":"2007-05-08","index":8304,"close":58.78,"high":59.45,"low":58.78,"open":59.4,"volume":6316400},{"timestamp":1178717400,"date":"2007-05-09","index":8305,"close":59.16,"high":59.39,"low":58.6,"open":58.8,"volume":4459600},{"timestamp":1178803800,"date":"2007-05-10","index":8306,"close":58.72,"high":60,"low":58.66,"open":59.35,"volume":7195400},{"timestamp":1178890200,"date":"2007-05-11","index":8307,"close":58.25,"high":59.03,"low":57.84,"open":58.74,"volume":6379900},{"timestamp":1179149400,"date":"2007-05-14","index":8308,"close":57.98,"high":58.5,"low":57.75,"open":58.41,"volume":6247300},{"timestamp":1179235800,"date":"2007-05-15","index":8309,"close":57.55,"high":58.35,"low":57.35,"open":58.01,"volume":9591400},{"timestamp":1179322200,"date":"2007-05-16","index":8310,"close":57.31,"high":57.77,"low":56.8,"open":57.55,"volume":11336900},{"timestamp":1179408600,"date":"2007-05-17","index":8311,"close":57.69,"high":58,"low":57.58,"open":57.9,"volume":8478300},{"timestamp":1179495000,"date":"2007-05-18","index":8312,"close":58.15,"high":58.4,"low":57.8,"open":57.93,"volume":9896400},{"timestamp":1179754200,"date":"2007-05-21","index":8313,"close":58.14,"high":58.8,"low":57.88,"open":58.45,"volume":7395200},{"timestamp":1179840600,"date":"2007-05-22","index":8314,"close":58.04,"high":59,"low":57.88,"open":58.44,"volume":10810800}],"post":[{"timestamp":1179927000,"date":"2007-05-23","index":8315,"close":58.6,"high":60.63,"low":58.5,"open":60.35,"volume":15470100},{"timestamp":1180013400,"date":"2007-05-24","index":8316,"close":60.16,"high":60.25,"low":58.61,"open":58.85,"volume":11889200},{"timestamp":1180099800,"date":"2007-05-25","index":8317,"close":60.76,"high":60.87,"low":60.22,"open":60.47,"volume":7224900},{"timestamp":1180445400,"date":"2007-05-29","index":8318,"close":60.8,"high":60.99,"low":60.45,"open":60.8,"volume":6639300},{"timestamp":1180531800,"date":"2007-05-30","index":8319,"close":61.08,"high":61.13,"low":60.15,"open":60.21,"volume":5510700},{"timestamp":1180618200,"date":"2007-05-31","index":8320,"close":62.43,"high":62.55,"low":60.81,"open":61.3,"volume":11810400},{"timestamp":1180704600,"date":"2007-06-01","index":8321,"close":63.67,"high":63.85,"low":62.38,"open":62.41,"volume":11945200},{"timestamp":1180963800,"date":"2007-06-04","index":8322,"close":63.85,"high":63.86,"low":63.1,"open":63.28,"volume":6863200},{"timestamp":1181050200,"date":"2007-06-05","index":8323,"close":63.96,"high":64.01,"low":63.21,"open":63.32,"volume":8300000},{"timestamp":1181136600,"date":"2007-06-06","index":8324,"close":64.1,"high":64.18,"low":63.1,"open":63.55,"volume":10495800},{"timestamp":1181223000,"date":"2007-06-07","index":8325,"close":62.53,"high":63.84,"low":62.38,"open":63.7,"volume":11042200}]},{"date":"2007-02-27","estimated":1.27,"reported":1.29,"pre":[{"timestamp":1171031400,"date":"2007-02-09","index":8244,"close":61.67,"high":62.4,"low":61.13,"open":62.24,"volume":4963400},{"timestamp":1171290600,"date":"2007-02-12","index":8245,"close":61.8,"high":62.28,"low":61.51,"open":61.64,"volume":2929800},{"timestamp":1171377000,"date":"2007-02-13","index":8246,"close":62.13,"high":62.35,"low":61.77,"open":62.02,"volume":2265700},{"timestamp":1171463400,"date":"2007-02-14","index":8247,"close":62.44,"high":62.6,"low":61.9,"open":62.1,"volume":3264400},{"timestamp":1171549800,"date":"2007-02-15","index":8248,"close":62.67,"high":62.99,"low":62.08,"open":62.22,"volume":2074900},{"timestamp":1171636200,"date":"2007-02-16","index":8249,"close":62.91,"high":62.95,"low":62.15,"open":62.4,"volume":3454500},{"timestamp":1171981800,"date":"2007-02-20","index":8250,"close":64.32,"high":64.74,"low":63.05,"open":63.15,"volume":4695200},{"timestamp":1172068200,"date":"2007-02-21","index":8251,"close":63.61,"high":64.18,"low":63.37,"open":64,"volume":3049900},{"timestamp":1172154600,"date":"2007-02-22","index":8252,"close":63.12,"high":63.39,"low":62.68,"open":63.36,"volume":2945000},{"timestamp":1172241000,"date":"2007-02-23","index":8253,"close":63.1,"high":63.35,"low":62.8,"open":63.15,"volume":3237200},{"timestamp":1172500200,"date":"2007-02-26","index":8254,"close":62.55,"high":63.43,"low":62.23,"open":63.12,"volume":3421600}],"post":[{"timestamp":1172586600,"date":"2007-02-27","index":8255,"close":59.4,"high":62,"low":59.4,"open":61.7,"volume":6358500},{"timestamp":1172673000,"date":"2007-02-28","index":8256,"close":61.53,"high":61.85,"low":59.88,"open":60.43,"volume":7802600},{"timestamp":1172759400,"date":"2007-03-01","index":8257,"close":60.9,"high":61.4,"low":60,"open":60.8,"volume":5343600},{"timestamp":1172845800,"date":"2007-03-02","index":8258,"close":61.03,"high":61.83,"low":60.3,"open":60.5,"volume":5700400},{"timestamp":1173105000,"date":"2007-03-05","index":8259,"close":59.79,"high":61.09,"low":59.77,"open":60.5,"volume":4894900},{"timestamp":1173191400,"date":"2007-03-06","index":8260,"close":60.73,"high":60.93,"low":60.06,"open":60.2,"volume":5542800},{"timestamp":1173277800,"date":"2007-03-07","index":8261,"close":60.6,"high":61.09,"low":60.29,"open":60.42,"volume":4269000},{"timestamp":1173364200,"date":"2007-03-08","index":8262,"close":61.69,"high":63,"low":61.51,"open":62.7,"volume":4517900},{"timestamp":1173450600,"date":"2007-03-09","index":8263,"close":61.88,"high":62.43,"low":61.68,"open":62.35,"volume":4119200},{"timestamp":1173706200,"date":"2007-03-12","index":8264,"close":62.23,"high":62.27,"low":61.25,"open":61.35,"volume":3345200},{"timestamp":1173792600,"date":"2007-03-13","index":8265,"close":60.47,"high":61.41,"low":60,"open":61.27,"volume":7382800}]},{"date":"2006-11-14","estimated":0.55,"reported":0.59,"pre":[{"timestamp":1162218600,"date":"2006-10-30","index":8175,"close":58.86,"high":59.23,"low":57.9,"open":58.1,"volume":4317700},{"timestamp":1162305000,"date":"2006-10-31","index":8176,"close":59.18,"high":60.34,"low":58.95,"open":59.4,"volume":7259900},{"timestamp":1162391400,"date":"2006-11-01","index":8177,"close":57.7,"high":59.35,"low":57.5,"open":59.35,"volume":6768300},{"timestamp":1162477800,"date":"2006-11-02","index":8178,"close":56.96,"high":57.17,"low":56.05,"open":56.1,"volume":8430800},{"timestamp":1162564200,"date":"2006-11-03","index":8179,"close":56.03,"high":57.75,"low":55.74,"open":57.25,"volume":5060300},{"timestamp":1162823400,"date":"2006-11-06","index":8180,"close":57.2,"high":57.3,"low":56.18,"open":56.26,"volume":4038000},{"timestamp":1162909800,"date":"2006-11-07","index":8181,"close":57.32,"high":57.68,"low":56.73,"open":57.05,"volume":3465900},{"timestamp":1162996200,"date":"2006-11-08","index":8182,"close":57.64,"high":58,"low":56.91,"open":57.15,"volume":3294000},{"timestamp":1163082600,"date":"2006-11-09","index":8183,"close":56.57,"high":57.62,"low":56.47,"open":57.56,"volume":4930200},{"timestamp":1163169000,"date":"2006-11-10","index":8184,"close":57.94,"high":58.09,"low":56.45,"open":56.7,"volume":4655000},{"timestamp":1163428200,"date":"2006-11-13","index":8185,"close":57.76,"high":58.45,"low":57.1,"open":58,"volume":5044300}],"post":[{"timestamp":1163514600,"date":"2006-11-14","index":8186,"close":59.16,"high":59.2,"low":57.86,"open":58.74,"volume":7795600},{"timestamp":1163601000,"date":"2006-11-15","index":8187,"close":58.27,"high":59.65,"low":58.13,"open":58.91,"volume":6734800},{"timestamp":1163687400,"date":"2006-11-16","index":8188,"close":58.55,"high":58.77,"low":57.71,"open":58.5,"volume":5332200},{"timestamp":1163773800,"date":"2006-11-17","index":8189,"close":58.22,"high":58.48,"low":57.73,"open":58.29,"volume":4002900},{"timestamp":1164033000,"date":"2006-11-20","index":8190,"close":57.9,"high":58.41,"low":57.8,"open":58.01,"volume":3006000},{"timestamp":1164119400,"date":"2006-11-21","index":8191,"close":57.71,"high":58.15,"low":57.63,"open":58,"volume":3330700},{"timestamp":1164205800,"date":"2006-11-22","index":8192,"close":58.42,"high":58.87,"low":57.71,"open":57.97,"volume":2761700},{"timestamp":1164378600,"date":"2006-11-24","index":8193,"close":57.71,"high":58.1,"low":57.69,"open":58.04,"volume":1571800},{"timestamp":1164637800,"date":"2006-11-27","index":8194,"close":57.07,"high":58.5,"low":56.97,"open":57.85,"volume":5188900},{"timestamp":1164724200,"date":"2006-11-28","index":8195,"close":56.86,"high":57.15,"low":56.4,"open":56.75,"volume":3858500},{"timestamp":1164810600,"date":"2006-11-29","index":8196,"close":57.85,"high":57.95,"low":56.95,"open":57.1,"volume":3275600}]},{"date":"2006-08-10","estimated":0.69,"reported":0.7,"pre":[{"timestamp":1153920600,"date":"2006-07-26","index":8108,"close":45.87,"high":46.34,"low":45.76,"open":46.34,"volume":3663100},{"timestamp":1154007000,"date":"2006-07-27","index":8109,"close":46.09,"high":46.6,"low":45.9,"open":46.15,"volume":4469100},{"timestamp":1154093400,"date":"2006-07-28","index":8110,"close":46.46,"high":46.84,"low":46.13,"open":46.23,"volume":3804000},{"timestamp":1154352600,"date":"2006-07-31","index":8111,"close":45.92,"high":46.73,"low":45.61,"open":46.65,"volume":5123400},{"timestamp":1154439000,"date":"2006-08-01","index":8112,"close":45.65,"high":45.72,"low":45.34,"open":45.6,"volume":3437200},{"timestamp":1154525400,"date":"2006-08-02","index":8113,"close":45.78,"high":46,"low":45.44,"open":45.96,"volume":3082700},{"timestamp":1154611800,"date":"2006-08-03","index":8114,"close":46.39,"high":46.81,"low":45.11,"open":45.3,"volume":5511500},{"timestamp":1154698200,"date":"2006-08-04","index":8115,"close":47.22,"high":47.43,"low":46.65,"open":46.65,"volume":4944200},{"timestamp":1154957400,"date":"2006-08-07","index":8116,"close":46.74,"high":47.1,"low":46.39,"open":46.95,"volume":2845300},{"timestamp":1155043800,"date":"2006-08-08","index":8117,"close":45.94,"high":46.92,"low":45.7,"open":46.85,"volume":3318000},{"timestamp":1155130200,"date":"2006-08-09","index":8118,"close":45.28,"high":46.6,"low":45.18,"open":46.37,"volume":5083300}],"post":[{"timestamp":1155216600,"date":"2006-08-10","index":8119,"close":47.72,"high":47.73,"low":45.5,"open":45.7,"volume":9260200},{"timestamp":1155303000,"date":"2006-08-11","index":8120,"close":48.4,"high":48.46,"low":47.44,"open":47.95,"volume":6897300},{"timestamp":1155562200,"date":"2006-08-14","index":8121,"close":48.17,"high":48.81,"low":48.12,"open":48.4,"volume":3998500},{"timestamp":1155648600,"date":"2006-08-15","index":8122,"close":48.68,"high":49,"low":47.9,"open":49,"volume":4834500},{"timestamp":1155735000,"date":"2006-08-16","index":8123,"close":49.36,"high":49.39,"low":47.99,"open":48.98,"volume":4247100},{"timestamp":1155821400,"date":"2006-08-17","index":8124,"close":49.83,"high":50.4,"low":49.14,"open":49.36,"volume":6697700},{"timestamp":1155907800,"date":"2006-08-18","index":8125,"close":49.8,"high":50.28,"low":49.52,"open":50.17,"volume":3044600},{"timestamp":1156167000,"date":"2006-08-21","index":8126,"close":48.9,"high":49.7,"low":48.84,"open":49.64,"volume":2788000},{"timestamp":1156253400,"date":"2006-08-22","index":8127,"close":48.82,"high":49.29,"low":48.44,"open":48.95,"volume":3064200},{"timestamp":1156339800,"date":"2006-08-23","index":8128,"close":47.67,"high":48.95,"low":47.55,"open":48.82,"volume":4272700},{"timestamp":1156426200,"date":"2006-08-24","index":8129,"close":46.99,"high":47.61,"low":46.68,"open":47.49,"volume":6705300}]},{"date":"2006-05-15","estimated":0.64,"reported":0.63,"pre":[{"timestamp":1146231000,"date":"2006-04-28","index":8047,"close":53.1,"high":53.77,"low":53.02,"open":53.46,"volume":3858400},{"timestamp":1146490200,"date":"2006-05-01","index":8048,"close":53.12,"high":54.1,"low":53.02,"open":53.5,"volume":4340800},{"timestamp":1146576600,"date":"2006-05-02","index":8049,"close":53.59,"high":53.74,"low":52.66,"open":53.25,"volume":3139500},{"timestamp":1146663000,"date":"2006-05-03","index":8050,"close":53.52,"high":53.89,"low":53.06,"open":53.39,"volume":2378000},{"timestamp":1146749400,"date":"2006-05-04","index":8051,"close":53.15,"high":53.64,"low":52.1,"open":53.6,"volume":5014200},{"timestamp":1146835800,"date":"2006-05-05","index":8052,"close":54.54,"high":54.75,"low":53.3,"open":53.49,"volume":3893800},{"timestamp":1147095000,"date":"2006-05-08","index":8053,"close":54.71,"high":55.13,"low":54.36,"open":55,"volume":2889000},{"timestamp":1147181400,"date":"2006-05-09","index":8054,"close":54.3,"high":54.7,"low":54.05,"open":54.69,"volume":2813600},{"timestamp":1147267800,"date":"2006-05-10","index":8055,"close":53.99,"high":54.51,"low":53.85,"open":54.06,"volume":2406100},{"timestamp":1147354200,"date":"2006-05-11","index":8056,"close":53.42,"high":54,"low":53.17,"open":53.99,"volume":3410800},{"timestamp":1147440600,"date":"2006-05-12","index":8057,"close":52.21,"high":53.3,"low":51.86,"open":53.17,"volume":5576400}],"post":[{"timestamp":1147699800,"date":"2006-05-15","index":8058,"close":50.02,"high":50.42,"low":48.1,"open":49.14,"volume":24870400},{"timestamp":1147786200,"date":"2006-05-16","index":8059,"close":49.33,"high":50.2,"low":49.22,"open":50,"volume":11794400},{"timestamp":1147872600,"date":"2006-05-17","index":8060,"close":48.7,"high":49.31,"low":48.47,"open":49.05,"volume":5951700},{"timestamp":1147959000,"date":"2006-05-18","index":8061,"close":48.42,"high":49.01,"low":48.42,"open":48.85,"volume":5467500},{"timestamp":1148045400,"date":"2006-05-19","index":8062,"close":49.16,"high":49.39,"low":48.27,"open":48.5,"volume":6390600},{"timestamp":1148304600,"date":"2006-05-22","index":8063,"close":49.13,"high":49.48,"low":48.64,"open":49.06,"volume":5004500},{"timestamp":1148391000,"date":"2006-05-23","index":8064,"close":49.14,"high":49.65,"low":49.05,"open":49.51,"volume":4907900},{"timestamp":1148477400,"date":"2006-05-24","index":8065,"close":48.98,"high":49.65,"low":48.5,"open":49,"volume":5914000},{"timestamp":1148563800,"date":"2006-05-25","index":8066,"close":49.02,"high":49.32,"low":48.45,"open":49.27,"volume":6586500},{"timestamp":1148650200,"date":"2006-05-26","index":8067,"close":48.85,"high":49.46,"low":48.58,"open":49.25,"volume":3727200},{"timestamp":1148995800,"date":"2006-05-30","index":8068,"close":48.68,"high":49.04,"low":48.26,"open":48.5,"volume":6114300}]},{"date":"2006-02-16","estimated":1.05,"reported":1.06,"pre":[{"timestamp":1138804200,"date":"2006-02-01","index":7987,"close":54.74,"high":55.17,"low":54.07,"open":54.6,"volume":3586800},{"timestamp":1138890600,"date":"2006-02-02","index":7988,"close":55.23,"high":55.4,"low":53.7,"open":54.9,"volume":5666100},{"timestamp":1138977000,"date":"2006-02-03","index":7989,"close":54.96,"high":55.37,"low":54.36,"open":54.71,"volume":3834800},{"timestamp":1139236200,"date":"2006-02-06","index":7990,"close":55,"high":55.48,"low":54.83,"open":55.2,"volume":4283900},{"timestamp":1139322600,"date":"2006-02-07","index":7991,"close":54.31,"high":55.17,"low":54.17,"open":55.04,"volume":3527300},{"timestamp":1139409000,"date":"2006-02-08","index":7992,"close":54.05,"high":54.63,"low":53.72,"open":54.63,"volume":3483700},{"timestamp":1139495400,"date":"2006-02-09","index":7993,"close":53.98,"high":54.36,"low":53.75,"open":54.01,"volume":3788800},{"timestamp":1139581800,"date":"2006-02-10","index":7994,"close":54.61,"high":54.77,"low":53.7,"open":53.9,"volume":4016100},{"timestamp":1139841000,"date":"2006-02-13","index":7995,"close":54.54,"high":54.83,"low":54.25,"open":54.36,"volume":1953300},{"timestamp":1139927400,"date":"2006-02-14","index":7996,"close":55.43,"high":55.44,"low":54.01,"open":54.26,"volume":3447000},{"timestamp":1140013800,"date":"2006-02-15","index":7997,"close":55.8,"high":55.89,"low":54.68,"open":55.1,"volume":3599300}],"post":[{"timestamp":1140100200,"date":"2006-02-16","index":7998,"close":54.59,"high":55.26,"low":54.15,"open":54.9,"volume":5917900},{"timestamp":1140186600,"date":"2006-02-17","index":7999,"close":54.31,"high":54.77,"low":54.07,"open":54.45,"volume":5187600},{"timestamp":1140532200,"date":"2006-02-21","index":8000,"close":53.66,"high":54.6,"low":53.52,"open":54.26,"volume":4621800},{"timestamp":1140618600,"date":"2006-02-22","index":8001,"close":54.6,"high":55,"low":53.78,"open":53.92,"volume":4116800},{"timestamp":1140705000,"date":"2006-02-23","index":8002,"close":54.51,"high":55.16,"low":54.31,"open":54.73,"volume":4243500},{"timestamp":1140791400,"date":"2006-02-24","index":8003,"close":54.05,"high":54.51,"low":53.85,"open":54.45,"volume":2838500},{"timestamp":1141050600,"date":"2006-02-27","index":8004,"close":55.48,"high":55.82,"low":54.25,"open":54.32,"volume":3697800},{"timestamp":1141137000,"date":"2006-02-28","index":8005,"close":54.4,"high":55.34,"low":54.27,"open":55.1,"volume":4707500},{"timestamp":1141223400,"date":"2006-03-01","index":8006,"close":54.57,"high":54.9,"low":54.03,"open":54.59,"volume":3469300},{"timestamp":1141309800,"date":"2006-03-02","index":8007,"close":53.71,"high":54.45,"low":53.4,"open":54.45,"volume":4024300},{"timestamp":1141396200,"date":"2006-03-03","index":8008,"close":53.39,"high":54.02,"low":53.3,"open":53.45,"volume":4077000}]},{"date":"2005-11-10","estimated":0.45,"reported":0.49,"pre":[{"timestamp":1130333400,"date":"2005-10-26","index":7921,"close":53.86,"high":54.7,"low":53.75,"open":54,"volume":3380100},{"timestamp":1130419800,"date":"2005-10-27","index":7922,"close":52.5,"high":54.24,"low":52.19,"open":53.86,"volume":3821400},{"timestamp":1130506200,"date":"2005-10-28","index":7923,"close":54.51,"high":54.54,"low":52.84,"open":52.9,"volume":4185600},{"timestamp":1130769000,"date":"2005-10-31","index":7924,"close":55.69,"high":56.05,"low":55.02,"open":55.11,"volume":5566300},{"timestamp":1130855400,"date":"2005-11-01","index":7925,"close":55.3,"high":56.05,"low":55.21,"open":55.65,"volume":3378700},{"timestamp":1130941800,"date":"2005-11-02","index":7926,"close":56.97,"high":57.81,"low":55.3,"open":55.35,"volume":5747300},{"timestamp":1131028200,"date":"2005-11-03","index":7927,"close":56.8,"high":58.14,"low":56.27,"open":57.9,"volume":8106800},{"timestamp":1131114600,"date":"2005-11-04","index":7928,"close":57.41,"high":57.55,"low":56.8,"open":56.8,"volume":4717300},{"timestamp":1131373800,"date":"2005-11-07","index":7929,"close":57.79,"high":57.85,"low":57.27,"open":57.5,"volume":4432500},{"timestamp":1131460200,"date":"2005-11-08","index":7930,"close":56.89,"high":57.14,"low":56.67,"open":57.03,"volume":3669300},{"timestamp":1131546600,"date":"2005-11-09","index":7931,"close":56.56,"high":57.11,"low":56.19,"open":57,"volume":3301900}],"post":[{"timestamp":1131633000,"date":"2005-11-10","index":7932,"close":58.85,"high":59.06,"low":55.79,"open":56.2,"volume":7131800},{"timestamp":1131719400,"date":"2005-11-11","index":7933,"close":58.45,"high":59.29,"low":57.89,"open":58.52,"volume":3876600},{"timestamp":1131978600,"date":"2005-11-14","index":7934,"close":58.43,"high":58.68,"low":57.99,"open":58.38,"volume":2993700},{"timestamp":1132065000,"date":"2005-11-15","index":7935,"close":54.3,"high":55,"low":53.27,"open":54.4,"volume":24183900},{"timestamp":1132151400,"date":"2005-11-16","index":7936,"close":54.51,"high":54.8,"low":53.42,"open":54.2,"volume":5983300},{"timestamp":1132237800,"date":"2005-11-17","index":7937,"close":55.4,"high":55.49,"low":54.26,"open":54.7,"volume":5695100},{"timestamp":1132324200,"date":"2005-11-18","index":7938,"close":55.22,"high":55.9,"low":54.77,"open":55.88,"volume":4930200},{"timestamp":1132583400,"date":"2005-11-21","index":7939,"close":54.92,"high":55.23,"low":54.65,"open":54.89,"volume":3806500},{"timestamp":1132669800,"date":"2005-11-22","index":7940,"close":55.07,"high":55.33,"low":54.74,"open":54.85,"volume":5350600},{"timestamp":1132756200,"date":"2005-11-23","index":7941,"close":55.1,"high":55.68,"low":55.01,"open":55.08,"volume":4941400},{"timestamp":1132929000,"date":"2005-11-25","index":7942,"close":55.23,"high":55.5,"low":54.87,"open":55.5,"volume":2266000}]},{"date":"2005-08-11","estimated":0.59,"reported":0.61,"pre":[{"timestamp":1122471000,"date":"2005-07-27","index":7857,"close":59.35,"high":59.47,"low":58.78,"open":59.23,"volume":1713000},{"timestamp":1122557400,"date":"2005-07-28","index":7858,"close":59.64,"high":59.77,"low":59.23,"open":59.65,"volume":2528900},{"timestamp":1122643800,"date":"2005-07-29","index":7859,"close":58.75,"high":59.61,"low":58.73,"open":59.4,"volume":3018900},{"timestamp":1122903000,"date":"2005-08-01","index":7860,"close":57.8,"high":58.41,"low":57.58,"open":58.4,"volume":4801000},{"timestamp":1122989400,"date":"2005-08-02","index":7861,"close":57.64,"high":57.91,"low":56.64,"open":57.85,"volume":4631500},{"timestamp":1123075800,"date":"2005-08-03","index":7862,"close":57.67,"high":57.9,"low":56.91,"open":57.47,"volume":3425200},{"timestamp":1123162200,"date":"2005-08-04","index":7863,"close":56.09,"high":57.2,"low":55.83,"open":57.2,"volume":5273100},{"timestamp":1123248600,"date":"2005-08-05","index":7864,"close":55.47,"high":56.15,"low":55.13,"open":55.63,"volume":2798400},{"timestamp":1123507800,"date":"2005-08-08","index":7865,"close":55.05,"high":55.88,"low":54.82,"open":55.75,"volume":2026100},{"timestamp":1123594200,"date":"2005-08-09","index":7866,"close":55.42,"high":56.12,"low":55.4,"open":55.5,"volume":3169600},{"timestamp":1123680600,"date":"2005-08-10","index":7867,"close":55.54,"high":56.43,"low":55.15,"open":55.82,"volume":3929800}],"post":[{"timestamp":1123767000,"date":"2005-08-11","index":7868,"close":55.65,"high":57.3,"low":55.18,"open":56.7,"volume":6163900},{"timestamp":1123853400,"date":"2005-08-12","index":7869,"close":56.58,"high":56.7,"low":55.44,"open":55.65,"volume":4014600},{"timestamp":1124112600,"date":"2005-08-15","index":7870,"close":57.15,"high":57.48,"low":56.33,"open":56.9,"volume":3229400},{"timestamp":1124199000,"date":"2005-08-16","index":7871,"close":55.71,"high":56.9,"low":55.7,"open":56.9,"volume":3889900},{"timestamp":1124285400,"date":"2005-08-17","index":7872,"close":56,"high":56.5,"low":55.71,"open":55.8,"volume":3604600},{"timestamp":1124371800,"date":"2005-08-18","index":7873,"close":56.15,"high":56.32,"low":55.81,"open":56,"volume":3403400},{"timestamp":1124458200,"date":"2005-08-19","index":7874,"close":55.34,"high":56.3,"low":55.12,"open":56.3,"volume":4178500},{"timestamp":1124717400,"date":"2005-08-22","index":7875,"close":56.14,"high":56.2,"low":55.3,"open":55.41,"volume":3706900},{"timestamp":1124803800,"date":"2005-08-23","index":7876,"close":56.1,"high":57.23,"low":56,"open":56.8,"volume":4036700},{"timestamp":1124890200,"date":"2005-08-24","index":7877,"close":55.75,"high":56.47,"low":55.6,"open":55.6,"volume":3492900},{"timestamp":1124976600,"date":"2005-08-25","index":7878,"close":56.01,"high":56.64,"low":55.66,"open":56.45,"volume":3210600}]},{"date":"2005-05-12","estimated":0.53,"reported":0.55,"pre":[{"timestamp":1114608600,"date":"2005-04-27","index":7794,"close":46.9,"high":47.22,"low":46.01,"open":46.56,"volume":3051800},{"timestamp":1114695000,"date":"2005-04-28","index":7795,"close":46.85,"high":47.52,"low":46.49,"open":46.99,"volume":3292700},{"timestamp":1114781400,"date":"2005-04-29","index":7796,"close":46.41,"high":47.34,"low":45.55,"open":47.25,"volume":4473400},{"timestamp":1115040600,"date":"2005-05-02","index":7797,"close":47.2,"high":47.2,"low":46.6,"open":46.62,"volume":3157000},{"timestamp":1115127000,"date":"2005-05-03","index":7798,"close":46.95,"high":47.47,"low":46.7,"open":47.04,"volume":4337200},{"timestamp":1115213400,"date":"2005-05-04","index":7799,"close":46.28,"high":47.27,"low":45.7,"open":47,"volume":8511800},{"timestamp":1115299800,"date":"2005-05-05","index":7800,"close":47.28,"high":48.03,"low":47,"open":47.5,"volume":4116400},{"timestamp":1115386200,"date":"2005-05-06","index":7801,"close":46.87,"high":47.78,"low":46.74,"open":47.33,"volume":3117200},{"timestamp":1115645400,"date":"2005-05-09","index":7802,"close":47.61,"high":47.62,"low":46.87,"open":46.89,"volume":2262800},{"timestamp":1115731800,"date":"2005-05-10","index":7803,"close":47.51,"high":47.84,"low":47.1,"open":47.18,"volume":2418800},{"timestamp":1115818200,"date":"2005-05-11","index":7804,"close":48.2,"high":48.25,"low":47.22,"open":47.45,"volume":3441200}],"post":[{"timestamp":1115904600,"date":"2005-05-12","index":7805,"close":48.8,"high":49.52,"low":47.5,"open":47.5,"volume":7326200},{"timestamp":1115991000,"date":"2005-05-13","index":7806,"close":48.49,"high":49.2,"low":47.72,"open":48.92,"volume":4918800},{"timestamp":1116250200,"date":"2005-05-16","index":7807,"close":49.5,"high":49.69,"low":48.7,"open":48.74,"volume":4021400},{"timestamp":1116336600,"date":"2005-05-17","index":7808,"close":50.34,"high":50.49,"low":49.25,"open":49.25,"volume":4387200},{"timestamp":1116423000,"date":"2005-05-18","index":7809,"close":52.02,"high":52.05,"low":50.23,"open":51.1,"volume":6753400},{"timestamp":1116509400,"date":"2005-05-19","index":7810,"close":52.67,"high":52.89,"low":52.02,"open":52.35,"volume":7891500},{"timestamp":1116595800,"date":"2005-05-20","index":7811,"close":51.89,"high":52.4,"low":51.67,"open":52.4,"volume":3784600},{"timestamp":1116855000,"date":"2005-05-23","index":7812,"close":52.14,"high":52.39,"low":51.79,"open":52.08,"volume":2778500},{"timestamp":1116941400,"date":"2005-05-24","index":7813,"close":52.85,"high":53,"low":51.94,"open":52.06,"volume":4342200},{"timestamp":1117027800,"date":"2005-05-25","index":7814,"close":52.91,"high":53.13,"low":52.36,"open":52.65,"volume":3324700},{"timestamp":1117114200,"date":"2005-05-26","index":7815,"close":53.33,"high":53.52,"low":52.42,"open":53.16,"volume":3802600}]},{"date":"2005-02-17","estimated":0.89,"reported":0.9,"pre":[{"timestamp":1107354600,"date":"2005-02-02","index":7736,"close":51.31,"high":51.73,"low":50.45,"open":51.35,"volume":3245800},{"timestamp":1107441000,"date":"2005-02-03","index":7737,"close":51.74,"high":53,"low":51.08,"open":51.08,"volume":3623400},{"timestamp":1107527400,"date":"2005-02-04","index":7738,"close":51.52,"high":52.08,"low":51.29,"open":51.87,"volume":2577400},{"timestamp":1107786600,"date":"2005-02-07","index":7739,"close":51.37,"high":51.96,"low":51.3,"open":51.52,"volume":2203900},{"timestamp":1107873000,"date":"2005-02-08","index":7740,"close":50.64,"high":51.4,"low":50.62,"open":51.37,"volume":2569400},{"timestamp":1107959400,"date":"2005-02-09","index":7741,"close":49.7,"high":50.24,"low":49.19,"open":49.9,"volume":6293100},{"timestamp":1108045800,"date":"2005-02-10","index":7742,"close":49.06,"high":50.07,"low":48.98,"open":49.93,"volume":4594600},{"timestamp":1108132200,"date":"2005-02-11","index":7743,"close":49.23,"high":49.95,"low":49.06,"open":49.18,"volume":2923700},{"timestamp":1108391400,"date":"2005-02-14","index":7744,"close":49.7,"high":49.7,"low":49.06,"open":49.36,"volume":2906600},{"timestamp":1108477800,"date":"2005-02-15","index":7745,"close":49.82,"high":49.86,"low":49.38,"open":49.7,"volume":3051900},{"timestamp":1108564200,"date":"2005-02-16","index":7746,"close":49.07,"high":49.53,"low":48.3,"open":49.5,"volume":7103300}],"post":[{"timestamp":1108650600,"date":"2005-02-17","index":7747,"close":50.16,"high":50.19,"low":49,"open":49.68,"volume":7244500},{"timestamp":1108737000,"date":"2005-02-18","index":7748,"close":50.62,"high":50.69,"low":50.2,"open":50.2,"volume":4498700},{"timestamp":1109082600,"date":"2005-02-22","index":7749,"close":49.99,"high":50.73,"low":49.7,"open":50.62,"volume":4738300},{"timestamp":1109169000,"date":"2005-02-23","index":7750,"close":51,"high":51.08,"low":50.17,"open":50.2,"volume":3808900},{"timestamp":1109255400,"date":"2005-02-24","index":7751,"close":51.14,"high":51.18,"low":50.57,"open":51.01,"volume":3056300},{"timestamp":1109341800,"date":"2005-02-25","index":7752,"close":51.37,"high":51.45,"low":50.8,"open":51.2,"volume":1760500},{"timestamp":1109601000,"date":"2005-02-28","index":7753,"close":50.82,"high":51.63,"low":50.36,"open":51.18,"volume":2794500},{"timestamp":1109687400,"date":"2005-03-01","index":7754,"close":51.32,"high":51.81,"low":51.12,"open":51.13,"volume":3335500},{"timestamp":1109773800,"date":"2005-03-02","index":7755,"close":51.87,"high":52.43,"low":50.86,"open":51.2,"volume":4176300},{"timestamp":1109860200,"date":"2005-03-03","index":7756,"close":52.5,"high":53.26,"low":52.1,"open":52.9,"volume":5790500},{"timestamp":1109946600,"date":"2005-03-04","index":7757,"close":52.39,"high":52.96,"low":52.3,"open":52.85,"volume":4533000}]},{"date":"2004-11-11","estimated":0.38,"reported":0.37,"pre":[{"timestamp":1098883800,"date":"2004-10-27","index":7669,"close":49.45,"high":49.45,"low":48.01,"open":48.45,"volume":4118300},{"timestamp":1098970200,"date":"2004-10-28","index":7670,"close":50,"high":50,"low":49.37,"open":49.37,"volume":4185800},{"timestamp":1099056600,"date":"2004-10-29","index":7671,"close":50.02,"high":50.26,"low":49.86,"open":50,"volume":5753500},{"timestamp":1099319400,"date":"2004-11-01","index":7672,"close":50.47,"high":50.7,"low":49.83,"open":50.02,"volume":4971200},{"timestamp":1099405800,"date":"2004-11-02","index":7673,"close":50.5,"high":51.62,"low":50.31,"open":50.5,"volume":4818700},{"timestamp":1099492200,"date":"2004-11-03","index":7674,"close":50.37,"high":51.44,"low":49.97,"open":51.41,"volume":4749400},{"timestamp":1099578600,"date":"2004-11-04","index":7675,"close":51.33,"high":51.46,"low":49.85,"open":50.37,"volume":6428600},{"timestamp":1099665000,"date":"2004-11-05","index":7676,"close":51.83,"high":52.04,"low":50.8,"open":51.33,"volume":5316700},{"timestamp":1099924200,"date":"2004-11-08","index":7677,"close":51.56,"high":52.25,"low":51.35,"open":51.65,"volume":2844600},{"timestamp":1100010600,"date":"2004-11-09","index":7678,"close":51.09,"high":51.65,"low":51.07,"open":51.5,"volume":3073500},{"timestamp":1100097000,"date":"2004-11-10","index":7679,"close":50.88,"high":51.35,"low":50.8,"open":51.3,"volume":3930900}],"post":[{"timestamp":1100183400,"date":"2004-11-11","index":7680,"close":50.77,"high":51.2,"low":49.95,"open":50.88,"volume":9084200},{"timestamp":1100269800,"date":"2004-11-12","index":7681,"close":52.02,"high":52.15,"low":50.77,"open":50.88,"volume":5752000},{"timestamp":1100529000,"date":"2004-11-15","index":7682,"close":52.43,"high":52.77,"low":51.75,"open":51.85,"volume":3253600},{"timestamp":1100615400,"date":"2004-11-16","index":7683,"close":51.46,"high":51.82,"low":51.1,"open":51.35,"volume":3162900},{"timestamp":1100701800,"date":"2004-11-17","index":7684,"close":51.02,"high":52.23,"low":50.89,"open":51.9,"volume":5012700},{"timestamp":1100788200,"date":"2004-11-18","index":7685,"close":51.6,"high":51.86,"low":50.65,"open":51.33,"volume":3816500},{"timestamp":1100874600,"date":"2004-11-19","index":7686,"close":51.29,"high":51.58,"low":51,"open":51.58,"volume":3539200},{"timestamp":1101133800,"date":"2004-11-22","index":7687,"close":51.2,"high":51.43,"low":50.81,"open":51.3,"volume":3289900},{"timestamp":1101220200,"date":"2004-11-23","index":7688,"close":51.7,"high":51.8,"low":51.07,"open":51.15,"volume":2653700},{"timestamp":1101306600,"date":"2004-11-24","index":7689,"close":51.97,"high":52.21,"low":51.69,"open":51.7,"volume":3667100},{"timestamp":1101479400,"date":"2004-11-26","index":7690,"close":52.21,"high":52.3,"low":51.95,"open":51.97,"volume":806800}]},{"date":"2004-08-12","estimated":0.47,"reported":0.4,"pre":[{"timestamp":1091021400,"date":"2004-07-28","index":7605,"close":44.03,"high":44.39,"low":43.37,"open":44.15,"volume":2669700},{"timestamp":1091107800,"date":"2004-07-29","index":7606,"close":44.33,"high":44.82,"low":44.11,"open":44.35,"volume":2492600},{"timestamp":1091194200,"date":"2004-07-30","index":7607,"close":43.6,"high":44.79,"low":43.46,"open":44.7,"volume":4880900},{"timestamp":1091453400,"date":"2004-08-02","index":7608,"close":43.89,"high":44.36,"low":43.58,"open":43.85,"volume":2795400},{"timestamp":1091539800,"date":"2004-08-03","index":7609,"close":43.45,"high":43.94,"low":43.29,"open":43.72,"volume":2967900},{"timestamp":1091626200,"date":"2004-08-04","index":7610,"close":43.13,"high":43.87,"low":42.85,"open":43.12,"volume":2615200},{"timestamp":1091712600,"date":"2004-08-05","index":7611,"close":41.76,"high":43.25,"low":41.73,"open":43.25,"volume":3702000},{"timestamp":1091799000,"date":"2004-08-06","index":7612,"close":40.81,"high":41.37,"low":40.54,"open":41.05,"volume":5033000},{"timestamp":1092058200,"date":"2004-08-09","index":7613,"close":41.09,"high":41.5,"low":40.85,"open":41.05,"volume":2519200},{"timestamp":1092144600,"date":"2004-08-10","index":7614,"close":41.06,"high":41.23,"low":40.47,"open":41.07,"volume":5432200},{"timestamp":1092231000,"date":"2004-08-11","index":7615,"close":40.42,"high":41.21,"low":40.03,"open":40.8,"volume":4570900}],"post":[{"timestamp":1092317400,"date":"2004-08-12","index":7616,"close":41.9,"high":43.11,"low":40.54,"open":40.8,"volume":9748100},{"timestamp":1092403800,"date":"2004-08-13","index":7617,"close":42.94,"high":42.94,"low":41.9,"open":42.02,"volume":5274900},{"timestamp":1092663000,"date":"2004-08-16","index":7618,"close":43.91,"high":43.93,"low":42.75,"open":42.94,"volume":4036400},{"timestamp":1092749400,"date":"2004-08-17","index":7619,"close":43.98,"high":44.49,"low":43.75,"open":44,"volume":4963100},{"timestamp":1092835800,"date":"2004-08-18","index":7620,"close":44.11,"high":44.28,"low":43.38,"open":43.87,"volume":3592200},{"timestamp":1092922200,"date":"2004-08-19","index":7621,"close":43.91,"high":44.15,"low":43.55,"open":44.11,"volume":3092700},{"timestamp":1093008600,"date":"2004-08-20","index":7622,"close":43.81,"high":44.07,"low":43.56,"open":43.91,"volume":2577900},{"timestamp":1093267800,"date":"2004-08-23","index":7623,"close":43.74,"high":44.05,"low":42.69,"open":43.64,"volume":3944000},{"timestamp":1093354200,"date":"2004-08-24","index":7624,"close":44.33,"high":44.85,"low":44,"open":44.39,"volume":4738400},{"timestamp":1093440600,"date":"2004-08-25","index":7625,"close":44.78,"high":44.89,"low":44.12,"open":44.48,"volume":3583000},{"timestamp":1093527000,"date":"2004-08-26","index":7626,"close":44.67,"high":44.95,"low":44.61,"open":44.79,"volume":1626400}]},{"date":"2004-05-13","estimated":0.47,"reported":0.48,"pre":[{"timestamp":1083159000,"date":"2004-04-28","index":7543,"close":44.22,"high":44.87,"low":44.13,"open":44.5,"volume":3201700},{"timestamp":1083245400,"date":"2004-04-29","index":7544,"close":43.4,"high":44.8,"low":42.89,"open":44.22,"volume":3661000},{"timestamp":1083331800,"date":"2004-04-30","index":7545,"close":43.37,"high":44.15,"low":43.37,"open":43.61,"volume":3080400},{"timestamp":1083591000,"date":"2004-05-03","index":7546,"close":44.07,"high":44.18,"low":43.18,"open":43.33,"volume":4259000},{"timestamp":1083677400,"date":"2004-05-04","index":7547,"close":44.1,"high":44.38,"low":43.77,"open":44.09,"volume":3413900},{"timestamp":1083763800,"date":"2004-05-05","index":7548,"close":44.71,"high":44.79,"low":44.22,"open":44.35,"volume":3141700},{"timestamp":1083850200,"date":"2004-05-06","index":7549,"close":44.15,"high":44.46,"low":43.75,"open":44.46,"volume":4554800},{"timestamp":1083936600,"date":"2004-05-07","index":7550,"close":43.26,"high":44.37,"low":43.03,"open":43.81,"volume":6491700},{"timestamp":1084195800,"date":"2004-05-10","index":7551,"close":43.55,"high":44,"low":43.01,"open":43.26,"volume":4808800},{"timestamp":1084282200,"date":"2004-05-11","index":7552,"close":44.29,"high":44.44,"low":43.92,"open":44,"volume":4040500},{"timestamp":1084368600,"date":"2004-05-12","index":7553,"close":44.35,"high":44.38,"low":43.35,"open":44.3,"volume":5353500}],"post":[{"timestamp":1084455000,"date":"2004-05-13","index":7554,"close":43.17,"high":44.25,"low":43.1,"open":44,"volume":6661200},{"timestamp":1084541400,"date":"2004-05-14","index":7555,"close":43,"high":43.49,"low":42.8,"open":43.18,"volume":3768200},{"timestamp":1084800600,"date":"2004-05-17","index":7556,"close":42.21,"high":42.52,"low":41.72,"open":42.5,"volume":4279300},{"timestamp":1084887000,"date":"2004-05-18","index":7557,"close":43.36,"high":43.67,"low":42.4,"open":42.55,"volume":4589800},{"timestamp":1084973400,"date":"2004-05-19","index":7558,"close":43.28,"high":44.25,"low":43.18,"open":43.97,"volume":3841600},{"timestamp":1085059800,"date":"2004-05-20","index":7559,"close":43.03,"high":43.27,"low":42.47,"open":43.1,"volume":2978800},{"timestamp":1085146200,"date":"2004-05-21","index":7560,"close":43.21,"high":43.69,"low":42.96,"open":43.29,"volume":2611400},{"timestamp":1085405400,"date":"2004-05-24","index":7561,"close":43.76,"high":44.7,"low":43.13,"open":44.7,"volume":3868700},{"timestamp":1085491800,"date":"2004-05-25","index":7562,"close":44.13,"high":44.25,"low":43.35,"open":43.6,"volume":3255000},{"timestamp":1085578200,"date":"2004-05-26","index":7563,"close":43.65,"high":44.39,"low":43.65,"open":44.05,"volume":3420900},{"timestamp":1085664600,"date":"2004-05-27","index":7564,"close":44.41,"high":45.06,"low":43.94,"open":44,"volume":3623600}]},{"date":"2004-02-19","estimated":0.87,"reported":0.91,"pre":[{"timestamp":1075818600,"date":"2004-02-03","index":7484,"close":39,"high":39.16,"low":38.4,"open":38.59,"volume":3907100},{"timestamp":1075905000,"date":"2004-02-04","index":7485,"close":39,"high":39.9,"low":38.9,"open":39,"volume":6280800},{"timestamp":1075991400,"date":"2004-02-05","index":7486,"close":39.1,"high":39.9,"low":38.81,"open":39.01,"volume":4923300},{"timestamp":1076077800,"date":"2004-02-06","index":7487,"close":39.44,"high":39.44,"low":38.69,"open":39.05,"volume":3917600},{"timestamp":1076337000,"date":"2004-02-09","index":7488,"close":39.53,"high":40.12,"low":39.47,"open":39.79,"volume":2863300},{"timestamp":1076423400,"date":"2004-02-10","index":7489,"close":41.3,"high":41.33,"low":39.94,"open":40,"volume":8157400},{"timestamp":1076509800,"date":"2004-02-11","index":7490,"close":41.65,"high":41.95,"low":40.84,"open":41.25,"volume":5460500},{"timestamp":1076596200,"date":"2004-02-12","index":7491,"close":41.72,"high":41.96,"low":41.21,"open":41.25,"volume":3322600},{"timestamp":1076682600,"date":"2004-02-13","index":7492,"close":41.17,"high":41.72,"low":40.83,"open":41.48,"volume":3076100},{"timestamp":1077028200,"date":"2004-02-17","index":7493,"close":41.88,"high":41.99,"low":41.64,"open":41.95,"volume":4309000},{"timestamp":1077114600,"date":"2004-02-18","index":7494,"close":42.29,"high":42.55,"low":41.88,"open":41.95,"volume":4638200}],"post":[{"timestamp":1077201000,"date":"2004-02-19","index":7495,"close":41.71,"high":43.7,"low":41.71,"open":42.9,"volume":8791500},{"timestamp":1077287400,"date":"2004-02-20","index":7496,"close":42.64,"high":43.19,"low":42.05,"open":42.32,"volume":5665200},{"timestamp":1077546600,"date":"2004-02-23","index":7497,"close":42.92,"high":43.2,"low":42.72,"open":43.2,"volume":3933100},{"timestamp":1077633000,"date":"2004-02-24","index":7498,"close":42.72,"high":43.64,"low":42.2,"open":42.92,"volume":4368300},{"timestamp":1077719400,"date":"2004-02-25","index":7499,"close":42.91,"high":43.1,"low":42.37,"open":42.55,"volume":2618800},{"timestamp":1077805800,"date":"2004-02-26","index":7500,"close":43.2,"high":43.53,"low":42.8,"open":42.92,"volume":3735200},{"timestamp":1077892200,"date":"2004-02-27","index":7501,"close":43.96,"high":44.68,"low":43.29,"open":43.4,"volume":5670800},{"timestamp":1078151400,"date":"2004-03-01","index":7502,"close":44.41,"high":44.59,"low":44.16,"open":44.16,"volume":4221400},{"timestamp":1078237800,"date":"2004-03-02","index":7503,"close":43.58,"high":44.49,"low":43.31,"open":44.1,"volume":3035300},{"timestamp":1078324200,"date":"2004-03-03","index":7504,"close":43.59,"high":43.7,"low":43.01,"open":43.35,"volume":3662400},{"timestamp":1078410600,"date":"2004-03-04","index":7505,"close":43.77,"high":44.18,"low":43.1,"open":43.59,"volume":2965000}]},{"date":"2003-11-13","estimated":0.33,"reported":0.33,"pre":[{"timestamp":1067437800,"date":"2003-10-29","index":7419,"close":39.5,"high":39.76,"low":39.35,"open":39.67,"volume":2995300},{"timestamp":1067524200,"date":"2003-10-30","index":7420,"close":39.28,"high":40.24,"low":39.08,"open":39.5,"volume":3518100},{"timestamp":1067610600,"date":"2003-10-31","index":7421,"close":39.74,"high":40.13,"low":39.28,"open":39.28,"volume":2755200},{"timestamp":1067869800,"date":"2003-11-03","index":7422,"close":39.86,"high":40.5,"low":39.75,"open":40,"volume":3281800},{"timestamp":1067956200,"date":"2003-11-04","index":7423,"close":39.44,"high":39.97,"low":39.25,"open":39.93,"volume":2786700},{"timestamp":1068042600,"date":"2003-11-05","index":7424,"close":38.84,"high":39.45,"low":38.67,"open":39.44,"volume":3292100},{"timestamp":1068129000,"date":"2003-11-06","index":7425,"close":39.15,"high":39.57,"low":38.54,"open":38.83,"volume":4670800},{"timestamp":1068215400,"date":"2003-11-07","index":7426,"close":38.86,"high":39.32,"low":38.75,"open":39.15,"volume":2980800},{"timestamp":1068474600,"date":"2003-11-10","index":7427,"close":39.05,"high":39.28,"low":38.56,"open":38.94,"volume":3952400},{"timestamp":1068561000,"date":"2003-11-11","index":7428,"close":39.42,"high":39.82,"low":39.03,"open":39.7,"volume":3836400},{"timestamp":1068647400,"date":"2003-11-12","index":7429,"close":39.93,"high":40,"low":39.1,"open":39.42,"volume":3413900}],"post":[{"timestamp":1068733800,"date":"2003-11-13","index":7430,"close":39,"high":39.94,"low":38.23,"open":39.94,"volume":11547600},{"timestamp":1068820200,"date":"2003-11-14","index":7431,"close":38.64,"high":39.25,"low":38.35,"open":38.6,"volume":4146800},{"timestamp":1069079400,"date":"2003-11-17","index":7432,"close":38.34,"high":38.65,"low":37.2,"open":38.65,"volume":3234300},{"timestamp":1069165800,"date":"2003-11-18","index":7433,"close":38,"high":39.1,"low":37.96,"open":39,"volume":3144500},{"timestamp":1069252200,"date":"2003-11-19","index":7434,"close":38.48,"high":38.48,"low":37.5,"open":37.8,"volume":4130900},{"timestamp":1069338600,"date":"2003-11-20","index":7435,"close":37.85,"high":38.7,"low":37.79,"open":38.26,"volume":3826900},{"timestamp":1069425000,"date":"2003-11-21","index":7436,"close":37.75,"high":38.33,"low":37.61,"open":37.99,"volume":3766300},{"timestamp":1069684200,"date":"2003-11-24","index":7437,"close":38.74,"high":38.9,"low":37.97,"open":38,"volume":3255800},{"timestamp":1069770600,"date":"2003-11-25","index":7438,"close":38.98,"high":39.15,"low":38.65,"open":39.15,"volume":3370200},{"timestamp":1069857000,"date":"2003-11-26","index":7439,"close":38.72,"high":38.99,"low":38,"open":38.92,"volume":3406400},{"timestamp":1070029800,"date":"2003-11-28","index":7440,"close":38.72,"high":38.85,"low":38.51,"open":38.72,"volume":1188700}]},{"date":"2003-08-14","estimated":0.4,"reported":0.39,"pre":[{"timestamp":1059571800,"date":"2003-07-30","index":7355,"close":38.23,"high":38.63,"low":38.23,"open":38.34,"volume":2616100},{"timestamp":1059658200,"date":"2003-07-31","index":7356,"close":38.32,"high":39.19,"low":38.08,"open":38.65,"volume":2444000},{"timestamp":1059744600,"date":"2003-08-01","index":7357,"close":38.01,"high":38.46,"low":37.84,"open":38.22,"volume":2182400},{"timestamp":1060003800,"date":"2003-08-04","index":7358,"close":38.56,"high":38.65,"low":37.44,"open":38.01,"volume":2838900},{"timestamp":1060090200,"date":"2003-08-05","index":7359,"close":37.65,"high":38.44,"low":37.4,"open":37.4,"volume":3897700},{"timestamp":1060176600,"date":"2003-08-06","index":7360,"close":37.69,"high":37.95,"low":37.15,"open":37.45,"volume":3764200},{"timestamp":1060263000,"date":"2003-08-07","index":7361,"close":38,"high":38.98,"low":38,"open":38.7,"volume":4967900},{"timestamp":1060349400,"date":"2003-08-08","index":7362,"close":38.91,"high":38.94,"low":38.05,"open":38.2,"volume":2201900},{"timestamp":1060608600,"date":"2003-08-11","index":7363,"close":39.15,"high":39.43,"low":38.7,"open":38.7,"volume":3102600},{"timestamp":1060695000,"date":"2003-08-12","index":7364,"close":40,"high":40.16,"low":39.36,"open":39.39,"volume":4633300},{"timestamp":1060781400,"date":"2003-08-13","index":7365,"close":39.94,"high":40.33,"low":39.32,"open":40,"volume":3763200}],"post":[{"timestamp":1060867800,"date":"2003-08-14","index":7366,"close":37.7,"high":39.27,"low":37.69,"open":38.5,"volume":11205900},{"timestamp":1060954200,"date":"2003-08-15","index":7367,"close":37.89,"high":38.03,"low":37.35,"open":37.45,"volume":3156200},{"timestamp":1061213400,"date":"2003-08-18","index":7368,"close":38.72,"high":38.82,"low":38.25,"open":38.35,"volume":3412700},{"timestamp":1061299800,"date":"2003-08-19","index":7369,"close":38.89,"high":39.28,"low":37.83,"open":37.83,"volume":3387300},{"timestamp":1061386200,"date":"2003-08-20","index":7370,"close":38.8,"high":39.35,"low":38.73,"open":38.75,"volume":2670100},{"timestamp":1061472600,"date":"2003-08-21","index":7371,"close":39.01,"high":39.39,"low":38.8,"open":38.86,"volume":2782500},{"timestamp":1061559000,"date":"2003-08-22","index":7372,"close":38.4,"high":39.41,"low":38.29,"open":39.35,"volume":2628100},{"timestamp":1061818200,"date":"2003-08-25","index":7373,"close":38.71,"high":38.85,"low":38.2,"open":38.5,"volume":2729200},{"timestamp":1061904600,"date":"2003-08-26","index":7374,"close":39.1,"high":39.5,"low":38.71,"open":38.71,"volume":3375400},{"timestamp":1061991000,"date":"2003-08-27","index":7375,"close":39.12,"high":39.35,"low":38.97,"open":38.98,"volume":2730100},{"timestamp":1062077400,"date":"2003-08-28","index":7376,"close":40.22,"high":40.42,"low":39.2,"open":39.2,"volume":5154700}]},{"date":"2003-05-15","estimated":0.39,"reported":0.38,"pre":[{"timestamp":1051709400,"date":"2003-04-30","index":7292,"close":33.44,"high":33.83,"low":32.9,"open":33.4,"volume":7097000},{"timestamp":1051795800,"date":"2003-05-01","index":7293,"close":32.9,"high":33.18,"low":32.31,"open":33.1,"volume":4171700},{"timestamp":1051882200,"date":"2003-05-02","index":7294,"close":33.32,"high":33.75,"low":32.68,"open":32.9,"volume":3439300},{"timestamp":1052141400,"date":"2003-05-05","index":7295,"close":33.67,"high":33.81,"low":33.18,"open":33.64,"volume":4412300},{"timestamp":1052227800,"date":"2003-05-06","index":7296,"close":34.33,"high":34.7,"low":33.79,"open":33.88,"volume":5599100},{"timestamp":1052314200,"date":"2003-05-07","index":7297,"close":34.17,"high":34.69,"low":34.02,"open":34.33,"volume":3937900},{"timestamp":1052400600,"date":"2003-05-08","index":7298,"close":34.78,"high":35.25,"low":34.09,"open":34.17,"volume":6156700},{"timestamp":1052487000,"date":"2003-05-09","index":7299,"close":35.27,"high":35.27,"low":34.63,"open":34.78,"volume":4457700},{"timestamp":1052746200,"date":"2003-05-12","index":7300,"close":36.13,"high":36.6,"low":35.15,"open":35.15,"volume":5199200},{"timestamp":1052832600,"date":"2003-05-13","index":7301,"close":36.41,"high":37.02,"low":34.32,"open":34.32,"volume":4949400},{"timestamp":1052919000,"date":"2003-05-14","index":7302,"close":35.93,"high":36.64,"low":35.66,"open":36.53,"volume":5942400}],"post":[{"timestamp":1053005400,"date":"2003-05-15","index":7303,"close":34.46,"high":35.93,"low":33.5,"open":34.8,"volume":16115700},{"timestamp":1053091800,"date":"2003-05-16","index":7304,"close":34.05,"high":35.29,"low":33.99,"open":33.99,"volume":7430100},{"timestamp":1053351000,"date":"2003-05-19","index":7305,"close":33.2,"high":34.05,"low":33.2,"open":34.05,"volume":3603400},{"timestamp":1053437400,"date":"2003-05-20","index":7306,"close":33.4,"high":33.75,"low":32.99,"open":33.3,"volume":3278500},{"timestamp":1053523800,"date":"2003-05-21","index":7307,"close":33.06,"high":33.64,"low":33,"open":33.09,"volume":3353100},{"timestamp":1053610200,"date":"2003-05-22","index":7308,"close":33.69,"high":33.78,"low":32.56,"open":32.75,"volume":4189000},{"timestamp":1053696600,"date":"2003-05-23","index":7309,"close":33.06,"high":33.59,"low":33,"open":33.4,"volume":2777500},{"timestamp":1054042200,"date":"2003-05-27","index":7310,"close":34,"high":34.19,"low":32.7,"open":32.75,"volume":3488500},{"timestamp":1054128600,"date":"2003-05-28","index":7311,"close":35.25,"high":35.79,"low":34.85,"open":34.85,"volume":5346800},{"timestamp":1054215000,"date":"2003-05-29","index":7312,"close":35.36,"high":36.03,"low":35.12,"open":35.7,"volume":5730700},{"timestamp":1054301400,"date":"2003-05-30","index":7313,"close":36.63,"high":36.63,"low":35.62,"open":35.66,"volume":6212700}]},{"date":"2003-02-20","estimated":0.75,"reported":0.75,"pre":[{"timestamp":1044369000,"date":"2003-02-04","index":7233,"close":27.78,"high":28.53,"low":27.65,"open":28.53,"volume":3371900},{"timestamp":1044455400,"date":"2003-02-05","index":7234,"close":27.87,"high":28.5,"low":27.51,"open":28.05,"volume":2851400},{"timestamp":1044541800,"date":"2003-02-06","index":7235,"close":27.2,"high":28.17,"low":26.9,"open":28.17,"volume":4219400},{"timestamp":1044628200,"date":"2003-02-07","index":7236,"close":26.8,"high":27.74,"low":26.58,"open":27.54,"volume":3649000},{"timestamp":1044887400,"date":"2003-02-10","index":7237,"close":26.77,"high":26.82,"low":25.92,"open":26.6,"volume":4916700},{"timestamp":1044973800,"date":"2003-02-11","index":7238,"close":26.97,"high":27.1,"low":26.6,"open":26.8,"volume":4426900},{"timestamp":1045060200,"date":"2003-02-12","index":7239,"close":27.27,"high":27.5,"low":26.97,"open":26.97,"volume":3607800},{"timestamp":1045146600,"date":"2003-02-13","index":7240,"close":27.01,"high":27.27,"low":26.71,"open":27.27,"volume":4894600},{"timestamp":1045233000,"date":"2003-02-14","index":7241,"close":27.69,"high":27.69,"low":26.5,"open":26.9,"volume":5497000},{"timestamp":1045578600,"date":"2003-02-18","index":7242,"close":28.02,"high":28.19,"low":27.3,"open":27.3,"volume":3526800},{"timestamp":1045665000,"date":"2003-02-19","index":7243,"close":27.87,"high":28.1,"low":27.41,"open":27.9,"volume":3930300}],"post":[{"timestamp":1045751400,"date":"2003-02-20","index":7244,"close":26.77,"high":27.99,"low":26.5,"open":27.68,"volume":8076200},{"timestamp":1045837800,"date":"2003-02-21","index":7245,"close":28.48,"high":28.57,"low":27.25,"open":27.45,"volume":9069500},{"timestamp":1046097000,"date":"2003-02-24","index":7246,"close":28.23,"high":28.44,"low":27.94,"open":28.1,"volume":6667200},{"timestamp":1046183400,"date":"2003-02-25","index":7247,"close":28.51,"high":28.65,"low":27.62,"open":28.24,"volume":5646000},{"timestamp":1046269800,"date":"2003-02-26","index":7248,"close":28.12,"high":28.46,"low":28,"open":28.2,"volume":3514600},{"timestamp":1046356200,"date":"2003-02-27","index":7249,"close":27.9,"high":28.39,"low":27.68,"open":28.26,"volume":4934200},{"timestamp":1046442600,"date":"2003-02-28","index":7250,"close":28.65,"high":28.75,"low":28.03,"open":28.25,"volume":4117100},{"timestamp":1046701800,"date":"2003-03-03","index":7251,"close":27.56,"high":28.89,"low":27.51,"open":28.8,"volume":4328600},{"timestamp":1046788200,"date":"2003-03-04","index":7252,"close":26.5,"high":27.48,"low":26.45,"open":27.31,"volume":6347100},{"timestamp":1046874600,"date":"2003-03-05","index":7253,"close":26.34,"high":26.8,"low":25.9,"open":26.69,"volume":6802200},{"timestamp":1046961000,"date":"2003-03-06","index":7254,"close":26.06,"high":27,"low":25.91,"open":25.91,"volume":6424200}]},{"date":"2002-11-14","estimated":0.28,"reported":0.3,"pre":[{"timestamp":1035988200,"date":"2002-10-30","index":7168,"close":30.2,"high":31.54,"low":29.83,"open":31.54,"volume":6075100},{"timestamp":1036074600,"date":"2002-10-31","index":7169,"close":30.12,"high":30.66,"low":29.9,"open":30.1,"volume":3741000},{"timestamp":1036161000,"date":"2002-11-01","index":7170,"close":30.87,"high":31.25,"low":29.62,"open":30.1,"volume":4584300},{"timestamp":1036420200,"date":"2002-11-04","index":7171,"close":30.59,"high":31.7,"low":30.57,"open":31.4,"volume":5119100},{"timestamp":1036506600,"date":"2002-11-05","index":7172,"close":31,"high":31.15,"low":30.34,"open":30.4,"volume":3261800},{"timestamp":1036593000,"date":"2002-11-06","index":7173,"close":30.81,"high":31.25,"low":30.4,"open":31.01,"volume":6246300},{"timestamp":1036679400,"date":"2002-11-07","index":7174,"close":30.82,"high":31.69,"low":30.52,"open":30.81,"volume":4493400},{"timestamp":1036765800,"date":"2002-11-08","index":7175,"close":30.75,"high":31.45,"low":30.32,"open":31,"volume":4290300},{"timestamp":1037025000,"date":"2002-11-11","index":7176,"close":29.8,"high":30.8,"low":29.61,"open":30.76,"volume":3107600},{"timestamp":1037111400,"date":"2002-11-12","index":7177,"close":30.85,"high":31.49,"low":29.8,"open":29.8,"volume":4558700},{"timestamp":1037197800,"date":"2002-11-13","index":7178,"close":30.03,"high":30.86,"low":29.6,"open":30.86,"volume":6011100}],"post":[{"timestamp":1037284200,"date":"2002-11-14","index":7179,"close":33.49,"high":33.88,"low":31.15,"open":31.15,"volume":8455000},{"timestamp":1037370600,"date":"2002-11-15","index":7180,"close":32.89,"high":34.1,"low":32.45,"open":33.13,"volume":7037300},{"timestamp":1037629800,"date":"2002-11-18","index":7181,"close":31.38,"high":32.9,"low":31.38,"open":32.9,"volume":5681300},{"timestamp":1037716200,"date":"2002-11-19","index":7182,"close":31.1,"high":31.9,"low":30.41,"open":31.39,"volume":5896600},{"timestamp":1037802600,"date":"2002-11-20","index":7183,"close":31.17,"high":31.44,"low":30.84,"open":31.25,"volume":6046500},{"timestamp":1037889000,"date":"2002-11-21","index":7184,"close":32.75,"high":32.84,"low":31.45,"open":31.7,"volume":5868000},{"timestamp":1037975400,"date":"2002-11-22","index":7185,"close":32.95,"high":34.39,"low":32.56,"open":32.85,"volume":6820700},{"timestamp":1038234600,"date":"2002-11-25","index":7186,"close":33.51,"high":33.79,"low":32.45,"open":32.65,"volume":3303300},{"timestamp":1038321000,"date":"2002-11-26","index":7187,"close":33.58,"high":33.95,"low":32.66,"open":33.52,"volume":4661300},{"timestamp":1038407400,"date":"2002-11-27","index":7188,"close":35.3,"high":35.3,"low":33.87,"open":33.95,"volume":4246300},{"timestamp":1038580200,"date":"2002-11-29","index":7189,"close":34.78,"high":35.39,"low":34.58,"open":35.1,"volume":2959800}]},{"date":"2002-08-15","estimated":0.37,"reported":0.38,"pre":[{"timestamp":1028122200,"date":"2002-07-31","index":7104,"close":33.35,"high":34.01,"low":32.33,"open":34,"volume":6197900},{"timestamp":1028208600,"date":"2002-08-01","index":7105,"close":31.4,"high":33,"low":30.99,"open":32.64,"volume":7949100},{"timestamp":1028295000,"date":"2002-08-02","index":7106,"close":31,"high":31.79,"low":30.09,"open":31.5,"volume":6049400},{"timestamp":1028554200,"date":"2002-08-05","index":7107,"close":31.5,"high":32.03,"low":30.9,"open":31.12,"volume":4751100},{"timestamp":1028640600,"date":"2002-08-06","index":7108,"close":32.75,"high":33.29,"low":31.75,"open":32,"volume":4912400},{"timestamp":1028727000,"date":"2002-08-07","index":7109,"close":32.36,"high":33.19,"low":31.83,"open":33,"volume":6206300},{"timestamp":1028813400,"date":"2002-08-08","index":7110,"close":32.25,"high":32.65,"low":30.73,"open":32.65,"volume":8512000},{"timestamp":1028899800,"date":"2002-08-09","index":7111,"close":32.67,"high":33,"low":31.67,"open":31.85,"volume":5186600},{"timestamp":1029159000,"date":"2002-08-12","index":7112,"close":31.94,"high":32.12,"low":31.4,"open":32,"volume":3702700},{"timestamp":1029245400,"date":"2002-08-13","index":7113,"close":30.96,"high":32.49,"low":30.93,"open":31,"volume":6722800},{"timestamp":1029331800,"date":"2002-08-14","index":7114,"close":32.17,"high":32.28,"low":30.48,"open":31.4,"volume":6854600}],"post":[{"timestamp":1029418200,"date":"2002-08-15","index":7115,"close":35.1,"high":35.1,"low":32.92,"open":34,"volume":9264000},{"timestamp":1029504600,"date":"2002-08-16","index":7116,"close":35.54,"high":36.3,"low":34.5,"open":35.01,"volume":7148000},{"timestamp":1029763800,"date":"2002-08-19","index":7117,"close":36.8,"high":36.89,"low":35,"open":35.32,"volume":6619000},{"timestamp":1029850200,"date":"2002-08-20","index":7118,"close":36.94,"high":37.05,"low":35.92,"open":36.9,"volume":6189700},{"timestamp":1029936600,"date":"2002-08-21","index":7119,"close":37.13,"high":37.6,"low":36.13,"open":37.45,"volume":4865400},{"timestamp":1030023000,"date":"2002-08-22","index":7120,"close":37.25,"high":37.4,"low":36.09,"open":37.25,"volume":3126000},{"timestamp":1030109400,"date":"2002-08-23","index":7121,"close":35.9,"high":36.83,"low":35.61,"open":36.7,"volume":5246500},{"timestamp":1030368600,"date":"2002-08-26","index":7122,"close":35.79,"high":35.9,"low":34.67,"open":35.65,"volume":4416500},{"timestamp":1030455000,"date":"2002-08-27","index":7123,"close":35,"high":35.01,"low":33.87,"open":35,"volume":6540100},{"timestamp":1030541400,"date":"2002-08-28","index":7124,"close":34.1,"high":34.91,"low":33.88,"open":34.9,"volume":4720400},{"timestamp":1030627800,"date":"2002-08-29","index":7125,"close":33.9,"high":34.18,"low":33.26,"open":33.5,"volume":2985700}]},{"date":"2002-05-21","estimated":0.36,"reported":0.38,"pre":[{"timestamp":1020691800,"date":"2002-05-06","index":7044,"close":44,"high":45.5,"low":43.95,"open":44.3,"volume":2987500},{"timestamp":1020778200,"date":"2002-05-07","index":7045,"close":44.94,"high":45.28,"low":44.2,"open":44.28,"volume":2900500},{"timestamp":1020864600,"date":"2002-05-08","index":7046,"close":44.32,"high":45.72,"low":43.7,"open":45.65,"volume":5474300},{"timestamp":1020951000,"date":"2002-05-09","index":7047,"close":42.03,"high":43.01,"low":41.1,"open":43,"volume":8706600},{"timestamp":1021037400,"date":"2002-05-10","index":7048,"close":41.16,"high":42.05,"low":40.98,"open":42.03,"volume":5087400},{"timestamp":1021296600,"date":"2002-05-13","index":7049,"close":41.58,"high":41.9,"low":40.99,"open":41.55,"volume":2884900},{"timestamp":1021383000,"date":"2002-05-14","index":7050,"close":42.78,"high":43.2,"low":42.01,"open":42.9,"volume":5367900},{"timestamp":1021469400,"date":"2002-05-15","index":7051,"close":42.4,"high":43.3,"low":42.36,"open":42.8,"volume":3143200},{"timestamp":1021555800,"date":"2002-05-16","index":7052,"close":43.37,"high":43.89,"low":42.36,"open":42.41,"volume":3917900},{"timestamp":1021642200,"date":"2002-05-17","index":7053,"close":43.15,"high":44.13,"low":43.02,"open":43.94,"volume":2641200},{"timestamp":1021901400,"date":"2002-05-20","index":7054,"close":42.7,"high":43.87,"low":42.7,"open":43.45,"volume":2070100}],"post":[{"timestamp":1021987800,"date":"2002-05-21","index":7055,"close":41.54,"high":43.45,"low":41.1,"open":43.45,"volume":4420400},{"timestamp":1022074200,"date":"2002-05-22","index":7056,"close":41.8,"high":41.85,"low":41.06,"open":41.55,"volume":2392400},{"timestamp":1022160600,"date":"2002-05-23","index":7057,"close":41.9,"high":42.13,"low":41.3,"open":42,"volume":2315800},{"timestamp":1022247000,"date":"2002-05-24","index":7058,"close":41.45,"high":42.21,"low":41.41,"open":42.05,"volume":1471000},{"timestamp":1022592600,"date":"2002-05-28","index":7059,"close":40.48,"high":41.75,"low":39.5,"open":41.75,"volume":3578300},{"timestamp":1022679000,"date":"2002-05-29","index":7060,"close":40,"high":40.36,"low":39.8,"open":40.02,"volume":3646400},{"timestamp":1022765400,"date":"2002-05-30","index":7061,"close":40.5,"high":40.5,"low":39.32,"open":40,"volume":3912300},{"timestamp":1022851800,"date":"2002-05-31","index":7062,"close":41.45,"high":41.99,"low":40.33,"open":40.9,"volume":4230300},{"timestamp":1023111000,"date":"2002-06-03","index":7063,"close":40.36,"high":41.96,"low":40,"open":41.25,"volume":2335100},{"timestamp":1023197400,"date":"2002-06-04","index":7064,"close":39.5,"high":40.37,"low":38.71,"open":40.36,"volume":4886000},{"timestamp":1023283800,"date":"2002-06-05","index":7065,"close":40,"high":40.48,"low":39.6,"open":40.2,"volume":4854600}]},{"date":"2002-02-28","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1013524200,"date":"2002-02-12","index":6987,"close":43.98,"high":44.3,"low":43.51,"open":43.51,"volume":3063900},{"timestamp":1013610600,"date":"2002-02-13","index":6988,"close":45,"high":45,"low":44.1,"open":44.39,"volume":3838300},{"timestamp":1013697000,"date":"2002-02-14","index":6989,"close":45,"high":45.2,"low":44.7,"open":45,"volume":3187600},{"timestamp":1013783400,"date":"2002-02-15","index":6990,"close":44.5,"high":44.95,"low":44.22,"open":44.94,"volume":2447400},{"timestamp":1014129000,"date":"2002-02-19","index":6991,"close":43.61,"high":44.9,"low":43.5,"open":44.05,"volume":3571400},{"timestamp":1014215400,"date":"2002-02-20","index":6992,"close":45,"high":45.19,"low":44.15,"open":44.3,"volume":3725600},{"timestamp":1014301800,"date":"2002-02-21","index":6993,"close":44.5,"high":45.7,"low":44.12,"open":45.2,"volume":4272000},{"timestamp":1014388200,"date":"2002-02-22","index":6994,"close":44.39,"high":44.75,"low":43.21,"open":44.75,"volume":4110200},{"timestamp":1014647400,"date":"2002-02-25","index":6995,"close":44.75,"high":45,"low":44.15,"open":44.75,"volume":3269100},{"timestamp":1014733800,"date":"2002-02-26","index":6996,"close":45.72,"high":45.95,"low":44.8,"open":45.65,"volume":5304600},{"timestamp":1014820200,"date":"2002-02-27","index":6997,"close":43.9,"high":46.15,"low":43.42,"open":46,"volume":5117400}],"post":[{"timestamp":1014906600,"date":"2002-02-28","index":6998,"close":41.9,"high":44.15,"low":40.24,"open":44.1,"volume":15871900},{"timestamp":1014993000,"date":"2002-03-01","index":6999,"close":43.15,"high":43.15,"low":42.1,"open":42.75,"volume":5549000},{"timestamp":1015252200,"date":"2002-03-04","index":7000,"close":43.4,"high":43.8,"low":42.8,"open":43.25,"volume":4741600},{"timestamp":1015338600,"date":"2002-03-05","index":7001,"close":41.5,"high":42.98,"low":40.75,"open":42.6,"volume":8247000},{"timestamp":1015425000,"date":"2002-03-06","index":7002,"close":42.22,"high":42.38,"low":41.36,"open":41.36,"volume":3957600},{"timestamp":1015511400,"date":"2002-03-07","index":7003,"close":43.49,"high":43.5,"low":42.22,"open":43.5,"volume":5833500},{"timestamp":1015597800,"date":"2002-03-08","index":7004,"close":44.25,"high":44.4,"low":43.47,"open":44.35,"volume":3532200},{"timestamp":1015857000,"date":"2002-03-11","index":7005,"close":44.59,"high":44.75,"low":43.39,"open":44.2,"volume":2990800},{"timestamp":1015943400,"date":"2002-03-12","index":7006,"close":44.48,"high":44.65,"low":43.96,"open":44.5,"volume":1886100},{"timestamp":1016029800,"date":"2002-03-13","index":7007,"close":43.74,"high":44,"low":43.44,"open":44,"volume":2694000},{"timestamp":1016116200,"date":"2002-03-14","index":7008,"close":43.78,"high":44.25,"low":43.49,"open":43.74,"volume":2012200}]},{"date":"2001-11-20","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1004970600,"date":"2001-11-05","index":6920,"close":34.5,"high":34.95,"low":33.91,"open":34.1,"volume":4110400},{"timestamp":1005057000,"date":"2001-11-06","index":6921,"close":35.32,"high":35.55,"low":34.2,"open":34.3,"volume":3028500},{"timestamp":1005143400,"date":"2001-11-07","index":6922,"close":34.11,"high":35.2,"low":33.85,"open":35.05,"volume":3605800},{"timestamp":1005229800,"date":"2001-11-08","index":6923,"close":34.35,"high":34.9,"low":34.2,"open":34.25,"volume":4342000},{"timestamp":1005316200,"date":"2001-11-09","index":6924,"close":34.47,"high":34.85,"low":33.95,"open":34.35,"volume":2277500},{"timestamp":1005575400,"date":"2001-11-12","index":6925,"close":35,"high":35.01,"low":33.48,"open":34.67,"volume":2282500},{"timestamp":1005661800,"date":"2001-11-13","index":6926,"close":36.22,"high":36.39,"low":34.79,"open":35.1,"volume":3270300},{"timestamp":1005748200,"date":"2001-11-14","index":6927,"close":37.44,"high":37.8,"low":36.4,"open":37,"volume":3915600},{"timestamp":1005834600,"date":"2001-11-15","index":6928,"close":37.89,"high":38.2,"low":36.8,"open":37.45,"volume":4269300},{"timestamp":1005921000,"date":"2001-11-16","index":6929,"close":36.41,"high":37.99,"low":35.83,"open":37.99,"volume":5505000},{"timestamp":1006180200,"date":"2001-11-19","index":6930,"close":37.79,"high":38.2,"low":36.42,"open":36.49,"volume":4311600}],"post":[{"timestamp":1006266600,"date":"2001-11-20","index":6931,"close":36.5,"high":37.51,"low":36.25,"open":37.5,"volume":4223500},{"timestamp":1006353000,"date":"2001-11-21","index":6932,"close":36.76,"high":36.93,"low":36.22,"open":36.35,"volume":2265300},{"timestamp":1006525800,"date":"2001-11-23","index":6933,"close":37.71,"high":37.93,"low":37.01,"open":37.2,"volume":1156600},{"timestamp":1006785000,"date":"2001-11-26","index":6934,"close":38.12,"high":38.25,"low":37.18,"open":38,"volume":2581700},{"timestamp":1006871400,"date":"2001-11-27","index":6935,"close":37.98,"high":38.45,"low":37.18,"open":38,"volume":3591700},{"timestamp":1006957800,"date":"2001-11-28","index":6936,"close":38.15,"high":38.69,"low":37.3,"open":37.98,"volume":3562300},{"timestamp":1007044200,"date":"2001-11-29","index":6937,"close":37.41,"high":38.3,"low":37.1,"open":38.25,"volume":2807900},{"timestamp":1007130600,"date":"2001-11-30","index":6938,"close":37.54,"high":37.93,"low":37.2,"open":37.2,"volume":3071800},{"timestamp":1007389800,"date":"2001-12-03","index":6939,"close":37.16,"high":37.95,"low":36.7,"open":37.05,"volume":2251300},{"timestamp":1007476200,"date":"2001-12-04","index":6940,"close":37.36,"high":37.6,"low":36.9,"open":37.16,"volume":3158700},{"timestamp":1007562600,"date":"2001-12-05","index":6941,"close":39.62,"high":39.86,"low":37.45,"open":37.5,"volume":5736300}]},{"date":"2001-08-21","estimated":0.3,"reported":0.3,"pre":[{"timestamp":997104600,"date":"2001-08-06","index":6860,"close":37.86,"high":38.3,"low":37.77,"open":38.25,"volume":2772400},{"timestamp":997191000,"date":"2001-08-07","index":6861,"close":39.03,"high":39.1,"low":37.51,"open":37.86,"volume":3161200},{"timestamp":997277400,"date":"2001-08-08","index":6862,"close":38,"high":39.99,"low":38,"open":39,"volume":4147400},{"timestamp":997363800,"date":"2001-08-09","index":6863,"close":38.2,"high":39.22,"low":37.61,"open":38.5,"volume":4470400},{"timestamp":997450200,"date":"2001-08-10","index":6864,"close":37.85,"high":38.7,"low":37.01,"open":38.7,"volume":2679900},{"timestamp":997709400,"date":"2001-08-13","index":6865,"close":37.61,"high":37.85,"low":37.02,"open":37.8,"volume":1975300},{"timestamp":997795800,"date":"2001-08-14","index":6866,"close":37.48,"high":38.2,"low":36.89,"open":36.9,"volume":3179200},{"timestamp":997882200,"date":"2001-08-15","index":6867,"close":37.4,"high":38.2,"low":37.35,"open":37.9,"volume":1588600},{"timestamp":997968600,"date":"2001-08-16","index":6868,"close":37.06,"high":37.39,"low":36.35,"open":37.34,"volume":2785000},{"timestamp":998055000,"date":"2001-08-17","index":6869,"close":36.62,"high":37.36,"low":36.15,"open":36.5,"volume":2268400},{"timestamp":998314200,"date":"2001-08-20","index":6870,"close":37.1,"high":37.1,"low":36.15,"open":36.25,"volume":2493100}],"post":[{"timestamp":998400600,"date":"2001-08-21","index":6871,"close":35.36,"high":37.1,"low":34.49,"open":37.1,"volume":9043300},{"timestamp":998487000,"date":"2001-08-22","index":6872,"close":36.1,"high":36.29,"low":35.02,"open":35.5,"volume":3242600},{"timestamp":998573400,"date":"2001-08-23","index":6873,"close":35.89,"high":36.16,"low":35.32,"open":35.68,"volume":2876700},{"timestamp":998659800,"date":"2001-08-24","index":6874,"close":35.71,"high":36.42,"low":35.52,"open":35.79,"volume":3928800},{"timestamp":998919000,"date":"2001-08-27","index":6875,"close":35.3,"high":36.1,"low":35.14,"open":36,"volume":2764200},{"timestamp":999005400,"date":"2001-08-28","index":6876,"close":34.82,"high":35.23,"low":34.81,"open":35.05,"volume":4249800},{"timestamp":999091800,"date":"2001-08-29","index":6877,"close":35.05,"high":35.3,"low":35,"open":35.27,"volume":2584100},{"timestamp":999178200,"date":"2001-08-30","index":6878,"close":34.8,"high":35.27,"low":34.5,"open":35,"volume":3413700},{"timestamp":999264600,"date":"2001-08-31","index":6879,"close":34.65,"high":35.75,"low":34.44,"open":34.7,"volume":2048300},{"timestamp":999610200,"date":"2001-09-04","index":6880,"close":34.85,"high":35.62,"low":34.6,"open":34.85,"volume":3168000},{"timestamp":999696600,"date":"2001-09-05","index":6881,"close":34.98,"high":35.49,"low":34.11,"open":34.65,"volume":2880900}]},{"date":"2001-05-29","estimated":0.28,"reported":0.28,"pre":[{"timestamp":989587800,"date":"2001-05-11","index":6801,"close":39.93,"high":40.4,"low":39.5,"open":39.65,"volume":4729800},{"timestamp":989847000,"date":"2001-05-14","index":6802,"close":39.7,"high":40.23,"low":39.5,"open":39.7,"volume":3250800},{"timestamp":989933400,"date":"2001-05-15","index":6803,"close":38.3,"high":40.43,"low":37.75,"open":40.38,"volume":6521000},{"timestamp":990019800,"date":"2001-05-16","index":6804,"close":38,"high":38.5,"low":36.88,"open":37.3,"volume":7142700},{"timestamp":990106200,"date":"2001-05-17","index":6805,"close":38.37,"high":38.8,"low":37.82,"open":38.15,"volume":2870400},{"timestamp":990192600,"date":"2001-05-18","index":6806,"close":37.8,"high":38.45,"low":37.7,"open":38.4,"volume":2779000},{"timestamp":990451800,"date":"2001-05-21","index":6807,"close":37.75,"high":38.35,"low":36.85,"open":37.9,"volume":6094800},{"timestamp":990538200,"date":"2001-05-22","index":6808,"close":38.89,"high":39.26,"low":37.01,"open":38.3,"volume":4657100},{"timestamp":990624600,"date":"2001-05-23","index":6809,"close":37.69,"high":39.2,"low":37.1,"open":39.2,"volume":3325200},{"timestamp":990711000,"date":"2001-05-24","index":6810,"close":37.53,"high":38.2,"low":37.23,"open":37.89,"volume":2273600},{"timestamp":990797400,"date":"2001-05-25","index":6811,"close":37.36,"high":37.65,"low":37.3,"open":37.3,"volume":1837500}],"post":[{"timestamp":991143000,"date":"2001-05-29","index":6812,"close":37.2,"high":37.38,"low":36.77,"open":37.05,"volume":3017700},{"timestamp":991229400,"date":"2001-05-30","index":6813,"close":37.78,"high":38.1,"low":36.82,"open":37,"volume":3708200},{"timestamp":991315800,"date":"2001-05-31","index":6814,"close":37.8,"high":38.3,"low":37.7,"open":38.22,"volume":3731200},{"timestamp":991402200,"date":"2001-06-01","index":6815,"close":37.8,"high":38.38,"low":37.32,"open":38,"volume":2356600},{"timestamp":991661400,"date":"2001-06-04","index":6816,"close":37.02,"high":37.81,"low":36.89,"open":37.81,"volume":2994700},{"timestamp":991747800,"date":"2001-06-05","index":6817,"close":37.61,"high":37.8,"low":37.02,"open":37.02,"volume":2295800},{"timestamp":991834200,"date":"2001-06-06","index":6818,"close":37.34,"high":37.8,"low":37.1,"open":37.61,"volume":1793800},{"timestamp":991920600,"date":"2001-06-07","index":6819,"close":37.96,"high":38.1,"low":36.35,"open":36.4,"volume":3435400},{"timestamp":992007000,"date":"2001-06-08","index":6820,"close":38.26,"high":38.5,"low":37.6,"open":38,"volume":2334200},{"timestamp":992266200,"date":"2001-06-11","index":6821,"close":37.25,"high":38.21,"low":36.6,"open":38.01,"volume":1868500},{"timestamp":992352600,"date":"2001-06-12","index":6822,"close":37.12,"high":37.26,"low":36.28,"open":36.65,"volume":2730500}]},{"date":"2001-03-06","estimated":0.59,"reported":0.61,"pre":[{"timestamp":982333800,"date":"2001-02-16","index":6743,"close":35.72,"high":37.45,"low":35,"open":36.15,"volume":3510500},{"timestamp":982679400,"date":"2001-02-20","index":6744,"close":37.25,"high":38.75,"low":36.14,"open":36.2,"volume":5313900},{"timestamp":982765800,"date":"2001-02-21","index":6745,"close":34.8,"high":37,"low":34.5,"open":37,"volume":3525400},{"timestamp":982852200,"date":"2001-02-22","index":6746,"close":35.8,"high":36.25,"low":34.25,"open":36.25,"volume":5262400},{"timestamp":982938600,"date":"2001-02-23","index":6747,"close":35.74,"high":36.24,"low":34.74,"open":35.5,"volume":4890400},{"timestamp":983197800,"date":"2001-02-26","index":6748,"close":37.8,"high":37.8,"low":36.46,"open":36.75,"volume":4013900},{"timestamp":983284200,"date":"2001-02-27","index":6749,"close":38.37,"high":39.07,"low":37.76,"open":38.25,"volume":6375500},{"timestamp":983370600,"date":"2001-02-28","index":6750,"close":39,"high":39.6,"low":38.11,"open":38.7,"volume":6821600},{"timestamp":983457000,"date":"2001-03-01","index":6751,"close":37.29,"high":38.06,"low":36.51,"open":37.9,"volume":4942800},{"timestamp":983543400,"date":"2001-03-02","index":6752,"close":36.95,"high":37.2,"low":35.91,"open":36.62,"volume":4605100},{"timestamp":983802600,"date":"2001-03-05","index":6753,"close":36.4,"high":38,"low":36,"open":37.2,"volume":4319700}],"post":[{"timestamp":983889000,"date":"2001-03-06","index":6754,"close":38,"high":39.4,"low":37.2,"open":38.5,"volume":8418900},{"timestamp":983975400,"date":"2001-03-07","index":6755,"close":38.3,"high":39.2,"low":37.6,"open":38.9,"volume":7579200},{"timestamp":984061800,"date":"2001-03-08","index":6756,"close":38,"high":39.5,"low":37.8,"open":38.85,"volume":7917900},{"timestamp":984148200,"date":"2001-03-09","index":6757,"close":37.6,"high":38.16,"low":37.5,"open":38,"volume":3578200},{"timestamp":984407400,"date":"2001-03-12","index":6758,"close":36.51,"high":37.47,"low":36.5,"open":37.25,"volume":3816600},{"timestamp":984493800,"date":"2001-03-13","index":6759,"close":35.65,"high":36.9,"low":34.41,"open":36.51,"volume":5818400},{"timestamp":984580200,"date":"2001-03-14","index":6760,"close":35.5,"high":36.4,"low":34.05,"open":34.75,"volume":4887700},{"timestamp":984666600,"date":"2001-03-15","index":6761,"close":35.57,"high":36.3,"low":34.55,"open":35.8,"volume":3601900},{"timestamp":984753000,"date":"2001-03-16","index":6762,"close":34.93,"high":35.75,"low":34.85,"open":35.2,"volume":4975100},{"timestamp":985012200,"date":"2001-03-19","index":6763,"close":35.6,"high":35.9,"low":34.65,"open":35.4,"volume":2937500},{"timestamp":985098600,"date":"2001-03-20","index":6764,"close":35.75,"high":37.95,"low":35.75,"open":37,"volume":4562000}]}]
diff --git a/data/TGT_partial.json b/data/TGT_partial.json
index 446c05051..767664fb6 100644
--- a/data/TGT_partial.json
+++ b/data/TGT_partial.json
@@ -1 +1 @@
-[{"date":"2025-06-12","estimated":2.02,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":2.19,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":2.05,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12603,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12604,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12605,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12461,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12462,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12463,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12464,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12465,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12466,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12467,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12468,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12469,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12470,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12471,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12472,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12473,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12474,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12475,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12476,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12394,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12395,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12396,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12397,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12398,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12399,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12400,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12401,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12402,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12403,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12404,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12405,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12406,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12407,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12408,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12409,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12410,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12411,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12412,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12331,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12332,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12333,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12334,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12335,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12336,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12337,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12338,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12339,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12340,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12341,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12342,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12343,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12344,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12345,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12346,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12347,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12348,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12349,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12350,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12274,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12275,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12276,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12277,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12278,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12279,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12280,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12281,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12282,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12283,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12284,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12285,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12286,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12287,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12288,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12289,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12290,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12291,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12292,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12293,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12294,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12295,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12207,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12208,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12209,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12210,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12211,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12212,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12213,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12214,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12215,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12216,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12217,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12218,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12219,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12220,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12221,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12222,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12223,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12224,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12225,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12226,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12142,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12143,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12144,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12145,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12146,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12147,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12148,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12149,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12150,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12151,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12152,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12153,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12154,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12155,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12156,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12157,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12158,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12159,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12160,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12161,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12162,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":12080,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":12081,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":12082,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":12083,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":12084,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":12085,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":12086,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":12087,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":12088,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":12089,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":12090,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":12091,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":12092,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":12093,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":12094,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":12095,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":12096,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":12097,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":12098,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":12099,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":12100,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":12024,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":12025,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":12026,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":12027,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":12028,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":12029,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":12030,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":12031,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":12032,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":12033,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":12034,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":12035,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":12036,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":12037,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":12038,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":12039,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":12040,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":12041,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":12042,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":12043,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":12044,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":12045,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11956,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11957,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11958,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11959,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11960,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11961,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11962,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11963,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11964,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11965,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11966,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11967,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11968,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11969,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11970,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11971,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11972,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11973,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11974,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11975,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11892,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11893,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11894,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11895,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11896,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11897,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11898,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11899,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11900,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11901,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11902,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11903,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11904,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11905,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11906,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11907,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11908,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11909,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11910,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11911,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11828,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11829,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11830,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11831,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11832,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11833,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11834,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11835,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11836,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11837,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11838,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11839,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11840,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11841,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11842,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11843,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11844,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11845,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11846,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11847,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11848,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11772,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11773,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11774,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11775,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11776,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11777,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11778,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11779,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11780,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11781,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11782,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11783,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11784,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11785,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11786,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11787,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11788,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11789,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11790,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11791,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11792,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11793,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11703,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11704,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11705,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11706,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11707,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11708,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11709,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11710,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11711,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11712,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11713,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11714,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11715,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11716,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11717,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11718,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11719,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11720,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11721,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11722,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11723,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11724,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11639,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11640,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11641,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11642,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11643,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11644,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11645,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11646,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11647,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11648,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11649,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11650,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11651,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11652,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11653,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11654,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11655,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11656,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11657,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11658,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11659,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11660,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11576,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11577,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11578,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11579,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11580,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11581,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11582,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11583,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11584,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11585,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11586,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11587,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11588,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11589,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11590,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11591,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11592,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11593,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11594,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11595,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11596,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11597,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11521,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11522,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11523,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11524,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11525,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11526,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11527,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11528,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11529,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11530,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11531,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11532,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11533,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11534,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11535,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11536,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11537,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11538,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11539,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11540,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11541,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11542,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11452,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11453,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11454,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11455,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11456,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11457,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11458,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11459,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11460,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11461,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11462,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11463,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11464,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11465,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11466,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11467,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11468,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11469,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11470,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11471,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11472,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11473,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]},{"date":"2019-08-21","estimated":1.62,"reported":1.82,"pre":[{"timestamp":1565098200,"date":"2019-08-06","index":11388,"close":82.77,"high":83.21,"low":80.77,"open":81.16,"volume":5546300},{"timestamp":1565184600,"date":"2019-08-07","index":11389,"close":83.01,"high":83.25,"low":81.13,"open":81.94,"volume":4762100},{"timestamp":1565271000,"date":"2019-08-08","index":11390,"close":83.8,"high":84.62,"low":82.98,"open":83.73,"volume":4464100},{"timestamp":1565357400,"date":"2019-08-09","index":11391,"close":82.41,"high":84.37,"low":82.05,"open":83.5,"volume":4966300},{"timestamp":1565616600,"date":"2019-08-12","index":11392,"close":82.03,"high":82.16,"low":81.05,"open":81.32,"volume":5194200},{"timestamp":1565703000,"date":"2019-08-13","index":11393,"close":84.24,"high":86.64,"low":81.21,"open":81.6,"volume":8412100},{"timestamp":1565789400,"date":"2019-08-14","index":11394,"close":81.89,"high":83.22,"low":81.15,"open":81.86,"volume":7011500},{"timestamp":1565875800,"date":"2019-08-15","index":11395,"close":82.56,"high":84.05,"low":82.01,"open":83.36,"volume":5389000},{"timestamp":1565962200,"date":"2019-08-16","index":11396,"close":84.21,"high":84.46,"low":83.17,"open":83.3,"volume":4861100},{"timestamp":1566221400,"date":"2019-08-19","index":11397,"close":86.58,"high":86.88,"low":85.71,"open":86.5,"volume":7353800},{"timestamp":1566307800,"date":"2019-08-20","index":11398,"close":85.53,"high":87.12,"low":85.53,"open":86.23,"volume":8797200}],"post":[{"timestamp":1566394200,"date":"2019-08-21","index":11399,"close":103,"high":103.38,"low":98.13,"open":99.87,"volume":41449400},{"timestamp":1566480600,"date":"2019-08-22","index":11400,"close":106.32,"high":106.52,"low":103.38,"open":105.39,"volume":17105700},{"timestamp":1566567000,"date":"2019-08-23","index":11401,"close":103.49,"high":105.94,"low":103.25,"open":104.77,"volume":8989600},{"timestamp":1566826200,"date":"2019-08-26","index":11402,"close":104.77,"high":105.74,"low":103.77,"open":104.91,"volume":5583100},{"timestamp":1566912600,"date":"2019-08-27","index":11403,"close":104.7,"high":105.1,"low":104.26,"open":105.01,"volume":5319900},{"timestamp":1566999000,"date":"2019-08-28","index":11404,"close":106.4,"high":106.72,"low":104.5,"open":104.67,"volume":6641000},{"timestamp":1567085400,"date":"2019-08-29","index":11405,"close":107.93,"high":108.55,"low":106.93,"open":107.99,"volume":5196600},{"timestamp":1567171800,"date":"2019-08-30","index":11406,"close":107.04,"high":109.33,"low":106.83,"open":108.5,"volume":5309000},{"timestamp":1567517400,"date":"2019-09-03","index":11407,"close":106.71,"high":107.48,"low":106.01,"open":106.77,"volume":3992100},{"timestamp":1567603800,"date":"2019-09-04","index":11408,"close":107.36,"high":107.92,"low":106.81,"open":107,"volume":3963700},{"timestamp":1567690200,"date":"2019-09-05","index":11409,"close":108.54,"high":109.4,"low":108.22,"open":109.24,"volume":4144400}]}]
+[{"date":"2025-06-12","estimated":2.02,"reported":null,"pre":[],"post":[]},{"date":"2025-05-20","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-03","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-14","estimated":2.19,"reported":null,"pre":[],"post":[]},{"date":"2024-06-12","estimated":2.05,"reported":null,"pre":[],"post":[]},{"date":"2024-05-22","estimated":2.06,"reported":2.03,"pre":[{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":160.41,"high":162.36,"low":159.84,"open":161.07,"volume":3492500},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":159.59,"high":161.25,"low":158.99,"open":159,"volume":2678300},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":164.32,"high":164.4,"low":159.04,"open":159.44,"volume":2538000},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":163.13,"high":165.65,"low":161.7,"open":164.61,"volume":2414100},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":160.9,"high":164.4,"low":160.59,"open":164.21,"volume":2629000},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":158.96,"high":161.6,"low":158.58,"open":160.3,"volume":2707900},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":157.51,"high":161.08,"low":157.04,"open":160.61,"volume":2563700},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":160.65,"high":163.65,"low":159.72,"open":160.25,"volume":5232900},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":160.13,"high":160.47,"low":159.1,"open":160.18,"volume":4005500},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":156.71,"high":160.8,"low":155.96,"open":159.9,"volume":4429200},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":155.78,"high":156.84,"low":154.65,"open":156.71,"volume":6291000}],"post":[{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":143.27,"high":145.67,"low":139.98,"open":140.54,"volume":18724000},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":144.41,"high":145.58,"low":141.76,"open":142.5,"volume":6661100},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":145.23,"high":145.73,"low":143.56,"open":144.9,"volume":3549300},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":147.1,"high":147.44,"low":144.53,"open":145,"volume":4344300},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":147.74,"high":148.13,"low":145.5,"open":146.05,"volume":3038500},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":149.87,"high":150.36,"low":147.92,"open":148.52,"volume":4239400},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":156.16,"high":156.93,"low":148.76,"open":148.88,"volume":7501000},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":153.03,"high":154.49,"low":151.38,"open":152.09,"volume":4162500},{"timestamp":1717507800,"date":"2024-06-04","index":12602,"close":150.55,"high":154.19,"low":150.11,"open":152.37,"volume":4683700},{"timestamp":1717594200,"date":"2024-06-05","index":12603,"close":147.35,"high":150.98,"low":146.75,"open":150.5,"volume":5746100},{"timestamp":1717680600,"date":"2024-06-06","index":12604,"close":145.13,"high":147.19,"low":145.05,"open":146.7,"volume":4682900}]},{"date":"2024-03-05","estimated":2.42,"reported":2.98,"pre":[{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":149.61,"high":150.29,"low":145.13,"open":145.73,"volume":4318400},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":149.89,"high":152.11,"low":149.21,"open":150,"volume":3474400},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":148.79,"high":149.85,"low":147.86,"open":149.31,"volume":2307600},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":150.34,"high":150.98,"low":147.99,"open":148.79,"volume":2503800},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":151.48,"high":152.78,"low":150.41,"open":150.98,"volume":3503600},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":150.15,"high":150.95,"low":149.1,"open":150.61,"volume":3856900},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":151.99,"high":152.31,"low":150.45,"open":150.79,"volume":2851700},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":151.44,"high":152.25,"low":150.65,"open":151.33,"volume":2298300},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":152.92,"high":153.65,"low":152,"open":152.39,"volume":4447800},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":155.29,"high":155.54,"low":152,"open":153.24,"volume":4284000},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":150.49,"high":154.77,"low":150.09,"open":153.19,"volume":9096100}],"post":[{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":168.58,"high":170.47,"low":165.21,"open":166.06,"volume":22986800},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":173.54,"high":175.53,"low":171.6,"open":172.22,"volume":8955200},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":171.54,"high":175.27,"low":171.32,"open":175,"volume":3644700},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":169.72,"high":172.29,"low":169.45,"open":171.34,"volume":3361800},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":168.07,"high":170.58,"low":166.68,"open":170.19,"volume":3142400},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":167.57,"high":169.06,"low":167.53,"open":168.64,"volume":2292100},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":166.67,"high":167.54,"low":164.19,"open":167.24,"volume":5546300},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":164.31,"high":167.17,"low":163.04,"open":166.76,"volume":3365900},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":164.22,"high":165.25,"low":162.71,"open":162.87,"volume":5074900},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":167.59,"high":168.19,"low":163.44,"open":163.98,"volume":3189600},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":168.21,"high":168.61,"low":166.3,"open":167.07,"volume":2290500}]},{"date":"2023-11-15","estimated":1.48,"reported":2.1,"pre":[{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":110.79,"high":111.28,"low":108.46,"open":108.88,"volume":5549400},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":109.54,"high":111.08,"low":108.61,"open":111.08,"volume":3081500},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":111.07,"high":111.83,"low":108.92,"open":110.24,"volume":3817800},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":112.85,"high":114.21,"low":112.08,"open":112.2,"volume":4340100},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":111.05,"high":113.44,"low":110.92,"open":113.29,"volume":3696200},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":111.35,"high":112.67,"low":110.8,"open":110.83,"volume":2859100},{"timestamp":1699453800,"date":"2023-11-08","index":12460,"close":109.85,"high":111.94,"low":109.3,"open":111.04,"volume":4514000},{"timestamp":1699540200,"date":"2023-11-09","index":12461,"close":106.79,"high":110.31,"low":106.33,"open":110.31,"volume":5604600},{"timestamp":1699626600,"date":"2023-11-10","index":12462,"close":108.33,"high":108.63,"low":105.23,"open":107.11,"volume":6235800},{"timestamp":1699885800,"date":"2023-11-13","index":12463,"close":107.3,"high":108.83,"low":107.13,"open":108.72,"volume":4016000},{"timestamp":1699972200,"date":"2023-11-14","index":12464,"close":110.79,"high":112.31,"low":108.08,"open":108.25,"volume":7656100}],"post":[{"timestamp":1700058600,"date":"2023-11-15","index":12465,"close":130.46,"high":131.53,"low":124.88,"open":126.08,"volume":32230800},{"timestamp":1700145000,"date":"2023-11-16","index":12466,"close":129.94,"high":130.81,"low":127.19,"open":127.26,"volume":12033200},{"timestamp":1700231400,"date":"2023-11-17","index":12467,"close":129.89,"high":131.09,"low":128.9,"open":130.38,"volume":5982500},{"timestamp":1700490600,"date":"2023-11-20","index":12468,"close":129.65,"high":130.23,"low":128.37,"open":129.35,"volume":5810200},{"timestamp":1700577000,"date":"2023-11-21","index":12469,"close":130.8,"high":130.87,"low":128.71,"open":130.22,"volume":4057900},{"timestamp":1700663400,"date":"2023-11-22","index":12470,"close":130.5,"high":132.36,"low":129.89,"open":130.5,"volume":3587900},{"timestamp":1700836200,"date":"2023-11-24","index":12471,"close":131.46,"high":131.47,"low":129.76,"open":130.5,"volume":1863100},{"timestamp":1701095400,"date":"2023-11-27","index":12472,"close":131.33,"high":132.35,"low":130.25,"open":131.15,"volume":3736700},{"timestamp":1701181800,"date":"2023-11-28","index":12473,"close":131.67,"high":131.8,"low":130.22,"open":131.33,"volume":3804900},{"timestamp":1701268200,"date":"2023-11-29","index":12474,"close":131.32,"high":133.1,"low":131.17,"open":131.96,"volume":2918900},{"timestamp":1701354600,"date":"2023-11-30","index":12475,"close":133.81,"high":133.96,"low":130.39,"open":132.21,"volume":5759500}]},{"date":"2023-08-16","estimated":1.39,"reported":1.8,"pre":[{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":132.99,"high":136.54,"low":132.95,"open":136.33,"volume":4060700},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":133.54,"high":134.09,"low":131.82,"open":132.2,"volume":3562700},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":132.73,"high":134.04,"low":132.6,"open":133.23,"volume":3723100},{"timestamp":1691155800,"date":"2023-08-04","index":12393,"close":132.53,"high":134.62,"low":131.97,"open":133.8,"volume":3479900},{"timestamp":1691415000,"date":"2023-08-07","index":12394,"close":131.94,"high":133.7,"low":131.34,"open":133.02,"volume":3036700},{"timestamp":1691501400,"date":"2023-08-08","index":12395,"close":130.98,"high":131.21,"low":129.35,"open":130.62,"volume":4359100},{"timestamp":1691587800,"date":"2023-08-09","index":12396,"close":130.6,"high":132.07,"low":130.26,"open":131.35,"volume":2761200},{"timestamp":1691674200,"date":"2023-08-10","index":12397,"close":130.92,"high":132.51,"low":130.52,"open":131.25,"volume":4375600},{"timestamp":1691760600,"date":"2023-08-11","index":12398,"close":131.05,"high":131.69,"low":130.02,"open":130.03,"volume":3802400},{"timestamp":1692019800,"date":"2023-08-14","index":12399,"close":129.42,"high":131.82,"low":128.87,"open":130.73,"volume":4425100},{"timestamp":1692106200,"date":"2023-08-15","index":12400,"close":125.05,"high":129.32,"low":124.96,"open":127.95,"volume":9416500}],"post":[{"timestamp":1692192600,"date":"2023-08-16","index":12401,"close":128.75,"high":135.25,"low":127.53,"open":135,"volume":23754400},{"timestamp":1692279000,"date":"2023-08-17","index":12402,"close":130.11,"high":132.85,"low":128.43,"open":128.54,"volume":8659600},{"timestamp":1692365400,"date":"2023-08-18","index":12403,"close":131.21,"high":132.42,"low":129.06,"open":129.61,"volume":5754500},{"timestamp":1692624600,"date":"2023-08-21","index":12404,"close":127.79,"high":131.75,"low":127.43,"open":130.49,"volume":5928600},{"timestamp":1692711000,"date":"2023-08-22","index":12405,"close":124.94,"high":126.07,"low":122.64,"open":125.52,"volume":8792900},{"timestamp":1692797400,"date":"2023-08-23","index":12406,"close":123.21,"high":125.39,"low":122.79,"open":124.32,"volume":4797500},{"timestamp":1692883800,"date":"2023-08-24","index":12407,"close":124.1,"high":124.44,"low":122.12,"open":122.62,"volume":4308100},{"timestamp":1692970200,"date":"2023-08-25","index":12408,"close":121.79,"high":124.1,"low":120.75,"open":124,"volume":7279700},{"timestamp":1693229400,"date":"2023-08-28","index":12409,"close":123.43,"high":123.73,"low":121.44,"open":121.93,"volume":5116600},{"timestamp":1693315800,"date":"2023-08-29","index":12410,"close":126.16,"high":127.66,"low":123.77,"open":123.82,"volume":5267400},{"timestamp":1693402200,"date":"2023-08-30","index":12411,"close":126.95,"high":127.35,"low":125.37,"open":125.77,"volume":3276700}]},{"date":"2023-05-17","estimated":1.76,"reported":2.05,"pre":[{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":155.72,"high":156.8,"low":153.57,"open":156.55,"volume":2277400},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":154.57,"high":158.62,"low":154.34,"open":155.32,"volume":2385700},{"timestamp":1683207000,"date":"2023-05-04","index":12330,"close":152.53,"high":154.5,"low":150.87,"open":154.18,"volume":2653600},{"timestamp":1683293400,"date":"2023-05-05","index":12331,"close":156.3,"high":157.77,"low":154.17,"open":154.49,"volume":2186900},{"timestamp":1683552600,"date":"2023-05-08","index":12332,"close":156.5,"high":157.79,"low":155.65,"open":156.48,"volume":1495200},{"timestamp":1683639000,"date":"2023-05-09","index":12333,"close":157.42,"high":157.86,"low":155.42,"open":155.7,"volume":1886000},{"timestamp":1683725400,"date":"2023-05-10","index":12334,"close":157.73,"high":159.3,"low":155.02,"open":158.18,"volume":2804800},{"timestamp":1683811800,"date":"2023-05-11","index":12335,"close":158.87,"high":159.31,"low":156.54,"open":157.38,"volume":2832000},{"timestamp":1683898200,"date":"2023-05-12","index":12336,"close":157.99,"high":159.3,"low":156.03,"open":157.8,"volume":3361600},{"timestamp":1684157400,"date":"2023-05-15","index":12337,"close":160.57,"high":160.79,"low":157.4,"open":157.97,"volume":4055200},{"timestamp":1684243800,"date":"2023-05-16","index":12338,"close":156.91,"high":160.85,"low":154.7,"open":157.38,"volume":5805900}],"post":[{"timestamp":1684330200,"date":"2023-05-17","index":12339,"close":160.96,"high":162.84,"low":155.12,"open":155.8,"volume":8387700},{"timestamp":1684416600,"date":"2023-05-18","index":12340,"close":154.18,"high":161.62,"low":153.25,"open":160.87,"volume":7881600},{"timestamp":1684503000,"date":"2023-05-19","index":12341,"close":152.28,"high":155.27,"low":150.93,"open":154.9,"volume":4454700},{"timestamp":1684762200,"date":"2023-05-22","index":12342,"close":151.91,"high":152.74,"low":149.77,"open":151,"volume":3717000},{"timestamp":1684848600,"date":"2023-05-23","index":12343,"close":147.16,"high":151.33,"low":146.94,"open":150.33,"volume":4374100},{"timestamp":1684935000,"date":"2023-05-24","index":12344,"close":143.1,"high":145.89,"low":142.13,"open":145.8,"volume":6738300},{"timestamp":1685021400,"date":"2023-05-25","index":12345,"close":140.75,"high":142.2,"low":138.65,"open":142.18,"volume":7409500},{"timestamp":1685107800,"date":"2023-05-26","index":12346,"close":138.93,"high":140.48,"low":137.21,"open":140.31,"volume":8100400},{"timestamp":1685453400,"date":"2023-05-30","index":12347,"close":133.84,"high":138.89,"low":133.58,"open":138.22,"volume":10931900},{"timestamp":1685539800,"date":"2023-05-31","index":12348,"close":130.93,"high":135.26,"low":130.63,"open":134.24,"volume":20234400},{"timestamp":1685626200,"date":"2023-06-01","index":12349,"close":131.16,"high":132.03,"low":126.75,"open":128.6,"volume":13678400}]},{"date":"2023-02-28","estimated":1.4,"reported":1.89,"pre":[{"timestamp":1676039400,"date":"2023-02-10","index":12273,"close":170.02,"high":171.2,"low":168.79,"open":170.32,"volume":1841400},{"timestamp":1676298600,"date":"2023-02-13","index":12274,"close":173.32,"high":173.5,"low":170.33,"open":170.99,"volume":2432600},{"timestamp":1676385000,"date":"2023-02-14","index":12275,"close":171.17,"high":172.98,"low":168.84,"open":171.55,"volume":2418400},{"timestamp":1676471400,"date":"2023-02-15","index":12276,"close":176.02,"high":176.29,"low":169.95,"open":170.01,"volume":2954400},{"timestamp":1676557800,"date":"2023-02-16","index":12277,"close":174.54,"high":177.29,"low":173.77,"open":174.2,"volume":2318700},{"timestamp":1676644200,"date":"2023-02-17","index":12278,"close":173.22,"high":173.52,"low":170.89,"open":173.35,"volume":2678100},{"timestamp":1676989800,"date":"2023-02-21","index":12279,"close":166.22,"high":170.99,"low":166.17,"open":169.52,"volume":4133600},{"timestamp":1677076200,"date":"2023-02-22","index":12280,"close":165.72,"high":169.3,"low":165.2,"open":165.6,"volume":2941000},{"timestamp":1677162600,"date":"2023-02-23","index":12281,"close":165.5,"high":165.9,"low":161.87,"open":165.9,"volume":2718500},{"timestamp":1677249000,"date":"2023-02-24","index":12282,"close":166.96,"high":167.43,"low":163,"open":164.08,"volume":2888800},{"timestamp":1677508200,"date":"2023-02-27","index":12283,"close":166.81,"high":169.87,"low":165.48,"open":168.67,"volume":5245000}],"post":[{"timestamp":1677594600,"date":"2023-02-28","index":12284,"close":168.5,"high":172.67,"low":167.1,"open":168.73,"volume":10669300},{"timestamp":1677681000,"date":"2023-03-01","index":12285,"close":162.4,"high":168.4,"low":160.8,"open":168.16,"volume":5835700},{"timestamp":1677767400,"date":"2023-03-02","index":12286,"close":165.94,"high":165.99,"low":160.95,"open":161.21,"volume":2829200},{"timestamp":1677853800,"date":"2023-03-03","index":12287,"close":166,"high":166.21,"low":164.32,"open":166.15,"volume":2318600},{"timestamp":1678113000,"date":"2023-03-06","index":12288,"close":165.2,"high":166.76,"low":164.52,"open":166.59,"volume":2220900},{"timestamp":1678199400,"date":"2023-03-07","index":12289,"close":162.82,"high":166.62,"low":162.58,"open":165.83,"volume":2410800},{"timestamp":1678285800,"date":"2023-03-08","index":12290,"close":163.51,"high":163.73,"low":162.17,"open":162.9,"volume":1752700},{"timestamp":1678372200,"date":"2023-03-09","index":12291,"close":160.64,"high":164.7,"low":160.47,"open":164.31,"volume":1872200},{"timestamp":1678458600,"date":"2023-03-10","index":12292,"close":158.18,"high":161.87,"low":157.51,"open":160.27,"volume":2754200},{"timestamp":1678714200,"date":"2023-03-13","index":12293,"close":157.92,"high":160.73,"low":156.23,"open":156.32,"volume":2342500},{"timestamp":1678800600,"date":"2023-03-14","index":12294,"close":158.37,"high":160.32,"low":156.55,"open":159.77,"volume":2574200}]},{"date":"2022-11-16","estimated":2.13,"reported":1.54,"pre":[{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":164.59,"high":166.98,"low":162.57,"open":166.44,"volume":3051000},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":160.2,"high":165.89,"low":160.08,"open":164.58,"volume":3377900},{"timestamp":1667482200,"date":"2022-11-03","index":12206,"close":159.8,"high":160.79,"low":157.75,"open":157.98,"volume":3041600},{"timestamp":1667568600,"date":"2022-11-04","index":12207,"close":159.63,"high":162.75,"low":156.26,"open":162.41,"volume":2653500},{"timestamp":1667831400,"date":"2022-11-07","index":12208,"close":159.87,"high":161.41,"low":158,"open":161.24,"volume":2424100},{"timestamp":1667917800,"date":"2022-11-08","index":12209,"close":161.62,"high":164.66,"low":159.81,"open":161.32,"volume":3284600},{"timestamp":1668004200,"date":"2022-11-09","index":12210,"close":152.99,"high":161.59,"low":152.5,"open":161.08,"volume":4018400},{"timestamp":1668090600,"date":"2022-11-10","index":12211,"close":164.38,"high":164.55,"low":158.39,"open":158.94,"volume":4962900},{"timestamp":1668177000,"date":"2022-11-11","index":12212,"close":173.32,"high":174.83,"low":164.95,"open":165.12,"volume":5828300},{"timestamp":1668436200,"date":"2022-11-14","index":12213,"close":173.26,"high":176.8,"low":172.35,"open":172.64,"volume":5753800},{"timestamp":1668522600,"date":"2022-11-15","index":12214,"close":178.98,"high":180.46,"low":176.9,"open":177,"volume":8606000}],"post":[{"timestamp":1668609000,"date":"2022-11-16","index":12215,"close":155.47,"high":158.49,"low":148.75,"open":149.85,"volume":36731500},{"timestamp":1668695400,"date":"2022-11-17","index":12216,"close":162.01,"high":162.18,"low":152.72,"open":153.48,"volume":11300500},{"timestamp":1668781800,"date":"2022-11-18","index":12217,"close":162.88,"high":164.7,"low":160,"open":161.98,"volume":7280900},{"timestamp":1669041000,"date":"2022-11-21","index":12218,"close":158.02,"high":161.93,"low":156.77,"open":161.08,"volume":5964700},{"timestamp":1669127400,"date":"2022-11-22","index":12219,"close":157.86,"high":159.91,"low":155.75,"open":158.79,"volume":6364100},{"timestamp":1669213800,"date":"2022-11-23","index":12220,"close":163.41,"high":164.14,"low":158.25,"open":158.48,"volume":4833500},{"timestamp":1669386600,"date":"2022-11-25","index":12221,"close":163.38,"high":163.96,"low":161.6,"open":163.5,"volume":1883000},{"timestamp":1669645800,"date":"2022-11-28","index":12222,"close":165.37,"high":166.89,"low":162.81,"open":162.81,"volume":4624100},{"timestamp":1669732200,"date":"2022-11-29","index":12223,"close":166.37,"high":166.97,"low":161.51,"open":164.43,"volume":5231700},{"timestamp":1669818600,"date":"2022-11-30","index":12224,"close":167.07,"high":167.23,"low":162.74,"open":165.88,"volume":11376700},{"timestamp":1669905000,"date":"2022-12-01","index":12225,"close":165.03,"high":167.43,"low":163.05,"open":166.47,"volume":4989200}]},{"date":"2022-08-17","estimated":0.72,"reported":0.39,"pre":[{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":163.48,"high":166.33,"low":163.29,"open":164.52,"volume":3109400},{"timestamp":1659533400,"date":"2022-08-03","index":12141,"close":167.92,"high":169.65,"low":164.38,"open":164.38,"volume":4057000},{"timestamp":1659619800,"date":"2022-08-04","index":12142,"close":166.56,"high":168.5,"low":165.73,"open":167.63,"volume":3157600},{"timestamp":1659706200,"date":"2022-08-05","index":12143,"close":166.13,"high":166.9,"low":164.4,"open":165.05,"volume":2205400},{"timestamp":1659965400,"date":"2022-08-08","index":12144,"close":166.97,"high":170.99,"low":166.43,"open":166.66,"volume":2806400},{"timestamp":1660051800,"date":"2022-08-09","index":12145,"close":165.12,"high":166.08,"low":163.91,"open":165.77,"volume":2608600},{"timestamp":1660138200,"date":"2022-08-10","index":12146,"close":169.67,"high":172.93,"low":167.75,"open":169.04,"volume":4539900},{"timestamp":1660224600,"date":"2022-08-11","index":12147,"close":169.6,"high":172.99,"low":168.88,"open":171.07,"volume":4278800},{"timestamp":1660311000,"date":"2022-08-12","index":12148,"close":172.48,"high":172.49,"low":170.05,"open":171.07,"volume":2357300},{"timestamp":1660570200,"date":"2022-08-15","index":12149,"close":173.39,"high":174.16,"low":170.2,"open":171.83,"volume":3788600},{"timestamp":1660656600,"date":"2022-08-16","index":12150,"close":180.19,"high":183.89,"low":175.56,"open":177.11,"volume":9057600}],"post":[{"timestamp":1660743000,"date":"2022-08-17","index":12151,"close":175.34,"high":177.99,"low":170.83,"open":174.16,"volume":13409000},{"timestamp":1660829400,"date":"2022-08-18","index":12152,"close":173.05,"high":175.14,"low":171.58,"open":173.98,"volume":4241300},{"timestamp":1660915800,"date":"2022-08-19","index":12153,"close":167.04,"high":171.92,"low":166.79,"open":171.83,"volume":5015800},{"timestamp":1661175000,"date":"2022-08-22","index":12154,"close":161.96,"high":165.98,"low":161.36,"open":165.07,"volume":4630100},{"timestamp":1661261400,"date":"2022-08-23","index":12155,"close":161.97,"high":162.82,"low":160.15,"open":161.94,"volume":3795100},{"timestamp":1661347800,"date":"2022-08-24","index":12156,"close":163.13,"high":164.54,"low":159.72,"open":162.07,"volume":3407100},{"timestamp":1661434200,"date":"2022-08-25","index":12157,"close":167.5,"high":167.55,"low":161.6,"open":162.63,"volume":3071400},{"timestamp":1661520600,"date":"2022-08-26","index":12158,"close":160.62,"high":168.12,"low":160.6,"open":168.01,"volume":3607600},{"timestamp":1661779800,"date":"2022-08-29","index":12159,"close":158.69,"high":160.45,"low":158.16,"open":159.25,"volume":2531100},{"timestamp":1661866200,"date":"2022-08-30","index":12160,"close":160.78,"high":161.09,"low":157.18,"open":158.7,"volume":3249700},{"timestamp":1661952600,"date":"2022-08-31","index":12161,"close":160.34,"high":161.31,"low":158.26,"open":161.25,"volume":4901300}]},{"date":"2022-05-18","estimated":3.07,"reported":2.19,"pre":[{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":232.54,"high":234.49,"low":229.5,"open":231.04,"volume":3027600},{"timestamp":1651671000,"date":"2022-05-04","index":12079,"close":237.43,"high":238.59,"low":229.14,"open":231.85,"volume":3256300},{"timestamp":1651757400,"date":"2022-05-05","index":12080,"close":230.76,"high":235.86,"low":228.3,"open":235.61,"volume":3466500},{"timestamp":1651843800,"date":"2022-05-06","index":12081,"close":225.21,"high":229.66,"low":222.65,"open":225.85,"volume":3683300},{"timestamp":1652103000,"date":"2022-05-09","index":12082,"close":224.2,"high":228.18,"low":222.32,"open":223.2,"volume":4672300},{"timestamp":1652189400,"date":"2022-05-10","index":12083,"close":219.11,"high":228.75,"low":216.69,"open":226.59,"volume":3748000},{"timestamp":1652275800,"date":"2022-05-11","index":12084,"close":213.49,"high":220.92,"low":212.38,"open":219.4,"volume":3193600},{"timestamp":1652362200,"date":"2022-05-12","index":12085,"close":217.27,"high":220.82,"low":213.06,"open":213.36,"volume":3547400},{"timestamp":1652448600,"date":"2022-05-13","index":12086,"close":219.73,"high":223.3,"low":217.81,"open":219.99,"volume":3146700},{"timestamp":1652707800,"date":"2022-05-16","index":12087,"close":219.25,"high":221.65,"low":216.27,"open":220.11,"volume":3345600},{"timestamp":1652794200,"date":"2022-05-17","index":12088,"close":215.28,"high":215.58,"low":209.13,"open":210.63,"volume":6641600}],"post":[{"timestamp":1652880600,"date":"2022-05-18","index":12089,"close":161.61,"high":168,"low":155.2,"open":163.07,"volume":50936800},{"timestamp":1652967000,"date":"2022-05-19","index":12090,"close":153.43,"high":161.43,"low":151.28,"open":161.27,"volume":23319000},{"timestamp":1653053400,"date":"2022-05-20","index":12091,"close":155.36,"high":155.8,"low":150.89,"open":153.62,"volume":12300200},{"timestamp":1653312600,"date":"2022-05-23","index":12092,"close":153.9,"high":156.11,"low":153.28,"open":154.99,"volume":7700100},{"timestamp":1653399000,"date":"2022-05-24","index":12093,"close":149.95,"high":152.09,"low":145.51,"open":151.58,"volume":10936600},{"timestamp":1653485400,"date":"2022-05-25","index":12094,"close":156.42,"high":156.98,"low":149.52,"open":150.24,"volume":8107700},{"timestamp":1653571800,"date":"2022-05-26","index":12095,"close":163.2,"high":163.33,"low":157.85,"open":157.98,"volume":7369700},{"timestamp":1653658200,"date":"2022-05-27","index":12096,"close":167.14,"high":167.2,"low":163.2,"open":163.24,"volume":6315500},{"timestamp":1654003800,"date":"2022-05-31","index":12097,"close":161.88,"high":166.79,"low":161.43,"open":166.51,"volume":8942100},{"timestamp":1654090200,"date":"2022-06-01","index":12098,"close":156.52,"high":163.16,"low":156.48,"open":161.88,"volume":4480900},{"timestamp":1654176600,"date":"2022-06-02","index":12099,"close":160.91,"high":161.06,"low":156.08,"open":156.56,"volume":4366000}]},{"date":"2022-03-01","estimated":2.86,"reported":3.19,"pre":[{"timestamp":1644589800,"date":"2022-02-11","index":12023,"close":211.56,"high":214.75,"low":210.79,"open":214.16,"volume":2852400},{"timestamp":1644849000,"date":"2022-02-14","index":12024,"close":208.57,"high":211.5,"low":205.71,"open":211.19,"volume":4066700},{"timestamp":1644935400,"date":"2022-02-15","index":12025,"close":207.18,"high":209.32,"low":205.8,"open":209.32,"volume":4739300},{"timestamp":1645021800,"date":"2022-02-16","index":12026,"close":207.81,"high":208.85,"low":204.8,"open":206.88,"volume":3340600},{"timestamp":1645108200,"date":"2022-02-17","index":12027,"close":204,"high":206.95,"low":203.87,"open":206.59,"volume":3865900},{"timestamp":1645194600,"date":"2022-02-18","index":12028,"close":204.39,"high":206.63,"low":203.48,"open":204.52,"volume":3321700},{"timestamp":1645540200,"date":"2022-02-22","index":12029,"close":196.35,"high":203.18,"low":194.5,"open":202.63,"volume":5621300},{"timestamp":1645626600,"date":"2022-02-23","index":12030,"close":189.9,"high":197.87,"low":189.61,"open":196.9,"volume":4471300},{"timestamp":1645713000,"date":"2022-02-24","index":12031,"close":191.55,"high":191.76,"low":184,"open":184.49,"volume":3917700},{"timestamp":1645799400,"date":"2022-02-25","index":12032,"close":199.22,"high":199.5,"low":191.32,"open":191.51,"volume":4098500},{"timestamp":1646058600,"date":"2022-02-28","index":12033,"close":199.77,"high":201.18,"low":195.84,"open":197.36,"volume":6192200}],"post":[{"timestamp":1646145000,"date":"2022-03-01","index":12034,"close":219.43,"high":227.1,"low":218.55,"open":226.83,"volume":15776100},{"timestamp":1646231400,"date":"2022-03-02","index":12035,"close":224.9,"high":226.12,"low":218.66,"open":222,"volume":6357700},{"timestamp":1646317800,"date":"2022-03-03","index":12036,"close":223.84,"high":229.19,"low":222.37,"open":226.12,"volume":4604600},{"timestamp":1646404200,"date":"2022-03-04","index":12037,"close":224.1,"high":225.09,"low":221.64,"open":222.73,"volume":3996100},{"timestamp":1646663400,"date":"2022-03-07","index":12038,"close":211.04,"high":224.61,"low":210.57,"open":224.1,"volume":5743400},{"timestamp":1646749800,"date":"2022-03-08","index":12039,"close":208.81,"high":213.91,"low":206.7,"open":211.23,"volume":4463200},{"timestamp":1646836200,"date":"2022-03-09","index":12040,"close":216,"high":218.42,"low":213.44,"open":213.72,"volume":3183200},{"timestamp":1646922600,"date":"2022-03-10","index":12041,"close":214.78,"high":215.48,"low":210.08,"open":213.6,"volume":3155300},{"timestamp":1647009000,"date":"2022-03-11","index":12042,"close":206.97,"high":216.53,"low":206.8,"open":215.66,"volume":4042600},{"timestamp":1647264600,"date":"2022-03-14","index":12043,"close":208.76,"high":210.91,"low":204.95,"open":208.21,"volume":3168500},{"timestamp":1647351000,"date":"2022-03-15","index":12044,"close":215.35,"high":216.2,"low":210.51,"open":210.51,"volume":2866700}]},{"date":"2021-11-17","estimated":2.83,"reported":3.03,"pre":[{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":260.26,"high":261.2,"low":258.54,"open":259.03,"volume":2228000},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":260.41,"high":260.65,"low":256.72,"open":258.7,"volume":2397300},{"timestamp":1636032600,"date":"2021-11-04","index":11955,"close":260.44,"high":262.51,"low":259.42,"open":260.66,"volume":3031000},{"timestamp":1636119000,"date":"2021-11-05","index":11956,"close":254.27,"high":261.24,"low":252.81,"open":261,"volume":4060300},{"timestamp":1636381800,"date":"2021-11-08","index":11957,"close":253.33,"high":256.1,"low":252.03,"open":253.25,"volume":2523100},{"timestamp":1636468200,"date":"2021-11-09","index":11958,"close":255.16,"high":255.42,"low":252.57,"open":252.78,"volume":2346800},{"timestamp":1636554600,"date":"2021-11-10","index":11959,"close":254.05,"high":256,"low":252.65,"open":254.03,"volume":2093100},{"timestamp":1636641000,"date":"2021-11-11","index":11960,"close":256.01,"high":256.58,"low":253.7,"open":254.27,"volume":2199400},{"timestamp":1636727400,"date":"2021-11-12","index":11961,"close":260.02,"high":261.87,"low":256.68,"open":257.38,"volume":2497600},{"timestamp":1636986600,"date":"2021-11-15","index":11962,"close":264.33,"high":268.98,"low":261.4,"open":262.79,"volume":4852400},{"timestamp":1637073000,"date":"2021-11-16","index":11963,"close":266.39,"high":267.53,"low":262.74,"open":263,"volume":4355800}],"post":[{"timestamp":1637159400,"date":"2021-11-17","index":11964,"close":253.8,"high":257.17,"low":251.47,"open":253.99,"volume":11855900},{"timestamp":1637245800,"date":"2021-11-18","index":11965,"close":252.05,"high":256.64,"low":249.65,"open":256.09,"volume":5786300},{"timestamp":1637332200,"date":"2021-11-19","index":11966,"close":250.7,"high":253.88,"low":250.41,"open":251.1,"volume":3960900},{"timestamp":1637591400,"date":"2021-11-22","index":11967,"close":244.57,"high":251.68,"low":241.21,"open":251.43,"volume":5568900},{"timestamp":1637677800,"date":"2021-11-23","index":11968,"close":249.18,"high":249.72,"low":243.43,"open":245.65,"volume":4053400},{"timestamp":1637764200,"date":"2021-11-24","index":11969,"close":248.76,"high":249.62,"low":246.12,"open":247.9,"volume":3052000},{"timestamp":1637937000,"date":"2021-11-26","index":11970,"close":246.57,"high":251.46,"low":245.78,"open":248.69,"volume":3180900},{"timestamp":1638196200,"date":"2021-11-29","index":11971,"close":249.16,"high":251.58,"low":247.01,"open":248.54,"volume":3027600},{"timestamp":1638282600,"date":"2021-11-30","index":11972,"close":243.84,"high":246.99,"low":242.24,"open":246.36,"volume":7907900},{"timestamp":1638369000,"date":"2021-12-01","index":11973,"close":240.39,"high":248.4,"low":240.23,"open":245.68,"volume":3851600},{"timestamp":1638455400,"date":"2021-12-02","index":11974,"close":245.5,"high":246.62,"low":241.39,"open":241.89,"volume":3684000}]},{"date":"2021-08-18","estimated":3.49,"reported":3.64,"pre":[{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":262.2,"high":263.3,"low":257.96,"open":258.11,"volume":2545000},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":260.53,"high":262.89,"low":260.24,"open":261.2,"volume":2397200},{"timestamp":1628170200,"date":"2021-08-05","index":11891,"close":261.4,"high":262.71,"low":259.98,"open":261.77,"volume":2202900},{"timestamp":1628256600,"date":"2021-08-06","index":11892,"close":260.09,"high":262.99,"low":259.34,"open":261.93,"volume":2441900},{"timestamp":1628515800,"date":"2021-08-09","index":11893,"close":262.41,"high":262.79,"low":260.08,"open":260.1,"volume":2508800},{"timestamp":1628602200,"date":"2021-08-10","index":11894,"close":264.07,"high":265.75,"low":262.01,"open":262.97,"volume":3369800},{"timestamp":1628688600,"date":"2021-08-11","index":11895,"close":263.01,"high":267.06,"low":262.45,"open":264.55,"volume":2939000},{"timestamp":1628775000,"date":"2021-08-12","index":11896,"close":261.88,"high":264.6,"low":261.05,"open":263.95,"volume":2266400},{"timestamp":1628861400,"date":"2021-08-13","index":11897,"close":261.54,"high":263.7,"low":260.62,"open":262.69,"volume":3070400},{"timestamp":1629120600,"date":"2021-08-16","index":11898,"close":263.15,"high":263.49,"low":256.75,"open":260.09,"volume":3397400},{"timestamp":1629207000,"date":"2021-08-17","index":11899,"close":254.65,"high":260.45,"low":252.05,"open":260.45,"volume":6620500}],"post":[{"timestamp":1629293400,"date":"2021-08-18","index":11900,"close":247.58,"high":255.79,"low":246.25,"open":248.99,"volume":8908000},{"timestamp":1629379800,"date":"2021-08-19","index":11901,"close":245.41,"high":249.53,"low":244.4,"open":244.53,"volume":5067600},{"timestamp":1629466200,"date":"2021-08-20","index":11902,"close":253.4,"high":253.98,"low":246.62,"open":246.67,"volume":4146100},{"timestamp":1629725400,"date":"2021-08-23","index":11903,"close":252.53,"high":255.22,"low":252.34,"open":254.26,"volume":2952900},{"timestamp":1629811800,"date":"2021-08-24","index":11904,"close":250.65,"high":253.5,"low":250.28,"open":253.5,"volume":2466600},{"timestamp":1629898200,"date":"2021-08-25","index":11905,"close":251.15,"high":252.26,"low":249.41,"open":250.5,"volume":2438100},{"timestamp":1629984600,"date":"2021-08-26","index":11906,"close":248.96,"high":250.51,"low":247.3,"open":250.43,"volume":2919900},{"timestamp":1630071000,"date":"2021-08-27","index":11907,"close":249.18,"high":250.47,"low":247.68,"open":248.15,"volume":2661100},{"timestamp":1630330200,"date":"2021-08-30","index":11908,"close":249.36,"high":251.38,"low":249.15,"open":249.21,"volume":2092700},{"timestamp":1630416600,"date":"2021-08-31","index":11909,"close":246.98,"high":249.6,"low":245.42,"open":249.15,"volume":3966000},{"timestamp":1630503000,"date":"2021-09-01","index":11910,"close":246.37,"high":247.55,"low":244.26,"open":247,"volume":2862700}]},{"date":"2021-05-19","estimated":2.25,"reported":3.69,"pre":[{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":211.61,"high":211.84,"low":209.1,"open":209.61,"volume":2203300},{"timestamp":1620221400,"date":"2021-05-05","index":11827,"close":212.41,"high":213.66,"low":211.68,"open":212.65,"volume":2509000},{"timestamp":1620307800,"date":"2021-05-06","index":11828,"close":213,"high":213.92,"low":211.94,"open":213.66,"volume":2226000},{"timestamp":1620394200,"date":"2021-05-07","index":11829,"close":214.71,"high":215.39,"low":212.81,"open":213.29,"volume":2298500},{"timestamp":1620653400,"date":"2021-05-10","index":11830,"close":214.03,"high":217.39,"low":213.72,"open":215.51,"volume":3092700},{"timestamp":1620739800,"date":"2021-05-11","index":11831,"close":209.24,"high":212.76,"low":206.95,"open":212.52,"volume":3297100},{"timestamp":1620826200,"date":"2021-05-12","index":11832,"close":202.96,"high":208.68,"low":202.76,"open":207.96,"volume":3857300},{"timestamp":1620912600,"date":"2021-05-13","index":11833,"close":208.61,"high":210.13,"low":203.89,"open":204.22,"volume":3132300},{"timestamp":1620999000,"date":"2021-05-14","index":11834,"close":211.16,"high":212.26,"low":209.43,"open":210.21,"volume":2650300},{"timestamp":1621258200,"date":"2021-05-17","index":11835,"close":210.02,"high":213.64,"low":209.36,"open":212.84,"volume":2583700},{"timestamp":1621344600,"date":"2021-05-18","index":11836,"close":206.43,"high":211.68,"low":206.21,"open":211.21,"volume":4794900}],"post":[{"timestamp":1621431000,"date":"2021-05-19","index":11837,"close":219.01,"high":219.82,"low":209.8,"open":210.31,"volume":13378700},{"timestamp":1621517400,"date":"2021-05-20","index":11838,"close":221.79,"high":222.8,"low":217.07,"open":218.28,"volume":7086300},{"timestamp":1621603800,"date":"2021-05-21","index":11839,"close":225.09,"high":227.08,"low":221.86,"open":222.21,"volume":5084800},{"timestamp":1621863000,"date":"2021-05-24","index":11840,"close":225.41,"high":228.5,"low":225.33,"open":226.34,"volume":3821000},{"timestamp":1621949400,"date":"2021-05-25","index":11841,"close":225.3,"high":227.27,"low":223.26,"open":225.55,"volume":4103000},{"timestamp":1622035800,"date":"2021-05-26","index":11842,"close":227.11,"high":227.95,"low":225.99,"open":226.17,"volume":3186800},{"timestamp":1622122200,"date":"2021-05-27","index":11843,"close":227.37,"high":228.84,"low":226.05,"open":227.93,"volume":6623100},{"timestamp":1622208600,"date":"2021-05-28","index":11844,"close":226.92,"high":228.35,"low":226.18,"open":228,"volume":2632400},{"timestamp":1622554200,"date":"2021-06-01","index":11845,"close":227.27,"high":228.79,"low":226.05,"open":227.56,"volume":3426400},{"timestamp":1622640600,"date":"2021-06-02","index":11846,"close":228.38,"high":229.14,"low":226.15,"open":226.41,"volume":3331400},{"timestamp":1622727000,"date":"2021-06-03","index":11847,"close":229.18,"high":230.23,"low":227.01,"open":228.34,"volume":3155400}]},{"date":"2021-03-02","estimated":2.54,"reported":2.67,"pre":[{"timestamp":1613140200,"date":"2021-02-12","index":11771,"close":191.43,"high":191.87,"low":190.2,"open":191.05,"volume":1821500},{"timestamp":1613485800,"date":"2021-02-16","index":11772,"close":190.59,"high":192.58,"low":190.15,"open":191.14,"volume":2500300},{"timestamp":1613572200,"date":"2021-02-17","index":11773,"close":193.6,"high":194.22,"low":189.1,"open":189.2,"volume":3459300},{"timestamp":1613658600,"date":"2021-02-18","index":11774,"close":191.41,"high":191.56,"low":188,"open":188.27,"volume":2983500},{"timestamp":1613745000,"date":"2021-02-19","index":11775,"close":188.82,"high":192.45,"low":188.36,"open":191.95,"volume":3120100},{"timestamp":1614004200,"date":"2021-02-22","index":11776,"close":188.99,"high":190.41,"low":187.62,"open":188.12,"volume":2152600},{"timestamp":1614090600,"date":"2021-02-23","index":11777,"close":186.36,"high":188.73,"low":184.11,"open":188.09,"volume":2828100},{"timestamp":1614177000,"date":"2021-02-24","index":11778,"close":187.08,"high":187.73,"low":184.3,"open":186.02,"volume":3738400},{"timestamp":1614263400,"date":"2021-02-25","index":11779,"close":185.08,"high":190.3,"low":184.58,"open":188.52,"volume":4355600},{"timestamp":1614349800,"date":"2021-02-26","index":11780,"close":183.44,"high":186.83,"low":182.18,"open":186.15,"volume":4340400},{"timestamp":1614609000,"date":"2021-03-01","index":11781,"close":186.09,"high":187.58,"low":184.85,"open":185.95,"volume":3683500}],"post":[{"timestamp":1614695400,"date":"2021-03-02","index":11782,"close":173.49,"high":193.58,"low":172.17,"open":188.01,"volume":22090500},{"timestamp":1614781800,"date":"2021-03-03","index":11783,"close":173.61,"high":176.87,"low":172.59,"open":175,"volume":8285300},{"timestamp":1614868200,"date":"2021-03-04","index":11784,"close":169.82,"high":174.61,"low":166.83,"open":172.37,"volume":7111700},{"timestamp":1614954600,"date":"2021-03-05","index":11785,"close":172.61,"high":174.98,"low":167.05,"open":170.28,"volume":6008100},{"timestamp":1615213800,"date":"2021-03-08","index":11786,"close":176.87,"high":178.47,"low":173.6,"open":175.27,"volume":4558600},{"timestamp":1615300200,"date":"2021-03-09","index":11787,"close":179.18,"high":180.74,"low":177.2,"open":178.32,"volume":3752400},{"timestamp":1615386600,"date":"2021-03-10","index":11788,"close":178.58,"high":181.63,"low":178.09,"open":179.97,"volume":3314800},{"timestamp":1615473000,"date":"2021-03-11","index":11789,"close":179.32,"high":180.09,"low":177.4,"open":179.15,"volume":3045200},{"timestamp":1615559400,"date":"2021-03-12","index":11790,"close":180.01,"high":180.35,"low":178.56,"open":179.9,"volume":2441900},{"timestamp":1615815000,"date":"2021-03-15","index":11791,"close":181.1,"high":181.79,"low":178.57,"open":180.44,"volume":3453100},{"timestamp":1615901400,"date":"2021-03-16","index":11792,"close":180.21,"high":180.69,"low":178.12,"open":179.96,"volume":3437300}]},{"date":"2020-11-18","estimated":1.6,"reported":2.79,"pre":[{"timestamp":1604413800,"date":"2020-11-03","index":11702,"close":156.73,"high":158.71,"low":155.43,"open":156.32,"volume":2545400},{"timestamp":1604500200,"date":"2020-11-04","index":11703,"close":156.62,"high":159.49,"low":155.25,"open":157.22,"volume":3156600},{"timestamp":1604586600,"date":"2020-11-05","index":11704,"close":158.63,"high":159.87,"low":156.54,"open":159.74,"volume":3114900},{"timestamp":1604673000,"date":"2020-11-06","index":11705,"close":161.5,"high":161.9,"low":158.53,"open":158.65,"volume":3498000},{"timestamp":1604932200,"date":"2020-11-09","index":11706,"close":154.91,"high":163.16,"low":154.75,"open":163.15,"volume":5092800},{"timestamp":1605018600,"date":"2020-11-10","index":11707,"close":158.07,"high":159.06,"low":156.56,"open":157.04,"volume":3577900},{"timestamp":1605105000,"date":"2020-11-11","index":11708,"close":159.69,"high":162.57,"low":158.75,"open":159.45,"volume":3336500},{"timestamp":1605191400,"date":"2020-11-12","index":11709,"close":159.53,"high":160.99,"low":158.64,"open":159.67,"volume":2708500},{"timestamp":1605277800,"date":"2020-11-13","index":11710,"close":162.88,"high":163.45,"low":160.6,"open":160.99,"volume":2765800},{"timestamp":1605537000,"date":"2020-11-16","index":11711,"close":165.18,"high":165.99,"low":163.35,"open":165,"volume":5035600},{"timestamp":1605623400,"date":"2020-11-17","index":11712,"close":163.04,"high":164.71,"low":160.51,"open":164,"volume":6299900}],"post":[{"timestamp":1605709800,"date":"2020-11-18","index":11713,"close":166.85,"high":172.12,"low":164.55,"open":165.94,"volume":13092300},{"timestamp":1605796200,"date":"2020-11-19","index":11714,"close":171.37,"high":173.44,"low":167.9,"open":168.71,"volume":6834900},{"timestamp":1605882600,"date":"2020-11-20","index":11715,"close":172.31,"high":174.41,"low":171.45,"open":172.22,"volume":6652900},{"timestamp":1606141800,"date":"2020-11-23","index":11716,"close":177.56,"high":179.02,"low":173.59,"open":174.25,"volume":5755700},{"timestamp":1606228200,"date":"2020-11-24","index":11717,"close":177.86,"high":179.84,"low":177.1,"open":179.76,"volume":4688400},{"timestamp":1606314600,"date":"2020-11-25","index":11718,"close":179.82,"high":180.48,"low":177.35,"open":177.73,"volume":3780700},{"timestamp":1606487400,"date":"2020-11-27","index":11719,"close":179.77,"high":181.11,"low":178.95,"open":180.81,"volume":2371900},{"timestamp":1606746600,"date":"2020-11-30","index":11720,"close":179.53,"high":180.07,"low":176.24,"open":178.25,"volume":8010000},{"timestamp":1606833000,"date":"2020-12-01","index":11721,"close":179.05,"high":181.17,"low":177.1,"open":179.81,"volume":5034900},{"timestamp":1606919400,"date":"2020-12-02","index":11722,"close":176.41,"high":178.21,"low":175.47,"open":178.02,"volume":3109300},{"timestamp":1607005800,"date":"2020-12-03","index":11723,"close":174.92,"high":176.47,"low":173.78,"open":176.47,"volume":4214600}]},{"date":"2020-08-19","estimated":1.62,"reported":3.38,"pre":[{"timestamp":1596547800,"date":"2020-08-04","index":11638,"close":130.45,"high":130.77,"low":127.58,"open":127.93,"volume":3924500},{"timestamp":1596634200,"date":"2020-08-05","index":11639,"close":129.37,"high":131.93,"low":128.66,"open":130.75,"volume":3688800},{"timestamp":1596720600,"date":"2020-08-06","index":11640,"close":129.01,"high":129.93,"low":128.13,"open":129.5,"volume":1979900},{"timestamp":1596807000,"date":"2020-08-07","index":11641,"close":131.75,"high":131.88,"low":129,"open":129.24,"volume":2303100},{"timestamp":1597066200,"date":"2020-08-10","index":11642,"close":132.94,"high":134.11,"low":131.25,"open":132.07,"volume":3002900},{"timestamp":1597152600,"date":"2020-08-11","index":11643,"close":131.72,"high":134.59,"low":131.35,"open":133.71,"volume":3915900},{"timestamp":1597239000,"date":"2020-08-12","index":11644,"close":134.6,"high":135.11,"low":132.77,"open":135.11,"volume":4860900},{"timestamp":1597325400,"date":"2020-08-13","index":11645,"close":134.81,"high":134.94,"low":133.61,"open":133.99,"volume":2324800},{"timestamp":1597411800,"date":"2020-08-14","index":11646,"close":136.53,"high":137,"low":135.22,"open":135.92,"volume":3180900},{"timestamp":1597671000,"date":"2020-08-17","index":11647,"close":138.24,"high":138.69,"low":137.4,"open":137.98,"volume":4632300},{"timestamp":1597757400,"date":"2020-08-18","index":11648,"close":136.9,"high":137.97,"low":134.67,"open":137.01,"volume":5756800}],"post":[{"timestamp":1597843800,"date":"2020-08-19","index":11649,"close":154.22,"high":154.69,"low":146.54,"open":148.5,"volume":40211800},{"timestamp":1597930200,"date":"2020-08-20","index":11650,"close":152.24,"high":156.1,"low":151.72,"open":154.93,"volume":12046000},{"timestamp":1598016600,"date":"2020-08-21","index":11651,"close":153.63,"high":155.61,"low":152.13,"open":152.33,"volume":7061400},{"timestamp":1598275800,"date":"2020-08-24","index":11652,"close":153.24,"high":154.62,"low":152.63,"open":154.5,"volume":4355300},{"timestamp":1598362200,"date":"2020-08-25","index":11653,"close":152.85,"high":154.28,"low":152.36,"open":154.15,"volume":2984400},{"timestamp":1598448600,"date":"2020-08-26","index":11654,"close":152.71,"high":153.57,"low":152.09,"open":152.75,"volume":3061600},{"timestamp":1598535000,"date":"2020-08-27","index":11655,"close":150.31,"high":152.75,"low":149.67,"open":152.66,"volume":3773100},{"timestamp":1598621400,"date":"2020-08-28","index":11656,"close":150.85,"high":151.67,"low":149.6,"open":150.31,"volume":2835600},{"timestamp":1598880600,"date":"2020-08-31","index":11657,"close":151.21,"high":151.91,"low":150.32,"open":151.14,"volume":3025600},{"timestamp":1598967000,"date":"2020-09-01","index":11658,"close":150.55,"high":151.77,"low":150.12,"open":150.61,"volume":3603500},{"timestamp":1599053400,"date":"2020-09-02","index":11659,"close":149.84,"high":150.87,"low":148.42,"open":150.5,"volume":4128200}]},{"date":"2020-05-20","estimated":0.4,"reported":0.59,"pre":[{"timestamp":1588685400,"date":"2020-05-05","index":11575,"close":111.76,"high":113.38,"low":110.47,"open":111.7,"volume":4201100},{"timestamp":1588771800,"date":"2020-05-06","index":11576,"close":113.58,"high":115.62,"low":112.56,"open":112.89,"volume":4913900},{"timestamp":1588858200,"date":"2020-05-07","index":11577,"close":113.36,"high":115.29,"low":113.1,"open":114.76,"volume":3689800},{"timestamp":1588944600,"date":"2020-05-08","index":11578,"close":115.83,"high":116.83,"low":114.12,"open":114.71,"volume":4266900},{"timestamp":1589203800,"date":"2020-05-11","index":11579,"close":120.18,"high":120.74,"low":115.93,"open":116.82,"volume":5996300},{"timestamp":1589290200,"date":"2020-05-12","index":11580,"close":119.39,"high":122.95,"low":119.39,"open":121,"volume":4897000},{"timestamp":1589376600,"date":"2020-05-13","index":11581,"close":119.14,"high":120.63,"low":118.14,"open":119.45,"volume":4677900},{"timestamp":1589463000,"date":"2020-05-14","index":11582,"close":119.94,"high":120.83,"low":117.12,"open":117.94,"volume":5635600},{"timestamp":1589549400,"date":"2020-05-15","index":11583,"close":120.94,"high":122.65,"low":119.8,"open":120.35,"volume":8354200},{"timestamp":1589808600,"date":"2020-05-18","index":11584,"close":125.2,"high":125.55,"low":122.77,"open":123.26,"volume":6320900},{"timestamp":1589895000,"date":"2020-05-19","index":11585,"close":123.17,"high":125.97,"low":122.77,"open":125.11,"volume":7914900}],"post":[{"timestamp":1589981400,"date":"2020-05-20","index":11586,"close":119.63,"high":124.91,"low":119.29,"open":124.09,"volume":12897000},{"timestamp":1590067800,"date":"2020-05-21","index":11587,"close":118.68,"high":120.37,"low":117.64,"open":119.63,"volume":7620700},{"timestamp":1590154200,"date":"2020-05-22","index":11588,"close":117.49,"high":119.36,"low":117.18,"open":118.83,"volume":4902900},{"timestamp":1590499800,"date":"2020-05-26","index":11589,"close":115.12,"high":119.96,"low":114.81,"open":118.8,"volume":7274600},{"timestamp":1590586200,"date":"2020-05-27","index":11590,"close":117.41,"high":117.45,"low":114.23,"open":115.63,"volume":8260300},{"timestamp":1590672600,"date":"2020-05-28","index":11591,"close":118.43,"high":120.24,"low":117.46,"open":117.96,"volume":6137300},{"timestamp":1590759000,"date":"2020-05-29","index":11592,"close":122.33,"high":122.78,"low":118.16,"open":118.74,"volume":8705900},{"timestamp":1591018200,"date":"2020-06-01","index":11593,"close":119.49,"high":120.74,"low":118.82,"open":120.45,"volume":6020100},{"timestamp":1591104600,"date":"2020-06-02","index":11594,"close":118.85,"high":120.78,"low":118.19,"open":119.66,"volume":5144600},{"timestamp":1591191000,"date":"2020-06-03","index":11595,"close":121.73,"high":122.3,"low":118.3,"open":119.14,"volume":5815800},{"timestamp":1591277400,"date":"2020-06-04","index":11596,"close":119.96,"high":122.74,"low":119.55,"open":121.88,"volume":3963600}]},{"date":"2020-03-03","estimated":1.66,"reported":1.69,"pre":[{"timestamp":1581690600,"date":"2020-02-14","index":11520,"close":116.63,"high":118.46,"low":116.3,"open":118.3,"volume":3289100},{"timestamp":1582036200,"date":"2020-02-18","index":11521,"close":117.83,"high":117.87,"low":116.35,"open":116.95,"volume":3122500},{"timestamp":1582122600,"date":"2020-02-19","index":11522,"close":117.39,"high":118.13,"low":117.05,"open":117.69,"volume":2866700},{"timestamp":1582209000,"date":"2020-02-20","index":11523,"close":118.26,"high":118.29,"low":116.57,"open":116.97,"volume":2659300},{"timestamp":1582295400,"date":"2020-02-21","index":11524,"close":117.01,"high":118.88,"low":116.8,"open":117.83,"volume":3856500},{"timestamp":1582554600,"date":"2020-02-24","index":11525,"close":113.78,"high":115.99,"low":113.12,"open":114.48,"volume":5304900},{"timestamp":1582641000,"date":"2020-02-25","index":11526,"close":111.72,"high":115.15,"low":111.63,"open":114.19,"volume":5095900},{"timestamp":1582727400,"date":"2020-02-26","index":11527,"close":110.66,"high":112.71,"low":110.29,"open":112.18,"volume":4318300},{"timestamp":1582813800,"date":"2020-02-27","index":11528,"close":105.62,"high":109.38,"low":105.54,"open":108.38,"volume":6713400},{"timestamp":1582900200,"date":"2020-02-28","index":11529,"close":103,"high":104.2,"low":100.74,"open":102.21,"volume":9174100},{"timestamp":1583159400,"date":"2020-03-02","index":11530,"close":109.06,"high":109.44,"low":102.95,"open":103.38,"volume":9691100}],"post":[{"timestamp":1583245800,"date":"2020-03-03","index":11531,"close":105.84,"high":112.2,"low":103.96,"open":112,"volume":10927400},{"timestamp":1583332200,"date":"2020-03-04","index":11532,"close":107.82,"high":108.07,"low":104.67,"open":107,"volume":6834800},{"timestamp":1583418600,"date":"2020-03-05","index":11533,"close":105.97,"high":108.44,"low":105.25,"open":105.64,"volume":5294900},{"timestamp":1583505000,"date":"2020-03-06","index":11534,"close":105.95,"high":106.43,"low":102.75,"open":104.16,"volume":5370800},{"timestamp":1583760600,"date":"2020-03-09","index":11535,"close":104.03,"high":107.68,"low":99.76,"open":99.76,"volume":7346600},{"timestamp":1583847000,"date":"2020-03-10","index":11536,"close":108.33,"high":109.59,"low":104.8,"open":106.24,"volume":7461000},{"timestamp":1583933400,"date":"2020-03-11","index":11537,"close":105.58,"high":107.98,"low":103.42,"open":106.03,"volume":6102500},{"timestamp":1584019800,"date":"2020-03-12","index":11538,"close":92.62,"high":101.53,"low":92.41,"open":99.24,"volume":10208800},{"timestamp":1584106200,"date":"2020-03-13","index":11539,"close":101.02,"high":105.14,"low":92.53,"open":96.65,"volume":9267200},{"timestamp":1584365400,"date":"2020-03-16","index":11540,"close":93.79,"high":99.94,"low":91.16,"open":92.59,"volume":6963700},{"timestamp":1584451800,"date":"2020-03-17","index":11541,"close":103.63,"high":106.49,"low":95.06,"open":95.12,"volume":10586400}]},{"date":"2019-11-20","estimated":1.19,"reported":1.36,"pre":[{"timestamp":1572964200,"date":"2019-11-05","index":11451,"close":110.06,"high":110.42,"low":108.83,"open":108.97,"volume":3292400},{"timestamp":1573050600,"date":"2019-11-06","index":11452,"close":110.51,"high":110.6,"low":109.34,"open":109.89,"volume":3234400},{"timestamp":1573137000,"date":"2019-11-07","index":11453,"close":110.59,"high":111.86,"low":110.34,"open":111.62,"volume":3494300},{"timestamp":1573223400,"date":"2019-11-08","index":11454,"close":110.15,"high":110.98,"low":109.42,"open":110.56,"volume":2805400},{"timestamp":1573482600,"date":"2019-11-11","index":11455,"close":110.45,"high":110.86,"low":109.76,"open":110.63,"volume":3082700},{"timestamp":1573569000,"date":"2019-11-12","index":11456,"close":108.35,"high":110.28,"low":107.91,"open":110.22,"volume":5429600},{"timestamp":1573655400,"date":"2019-11-13","index":11457,"close":108.58,"high":109.23,"low":107.02,"open":108.63,"volume":3653900},{"timestamp":1573741800,"date":"2019-11-14","index":11458,"close":111.11,"high":111.25,"low":109.56,"open":110.71,"volume":5968400},{"timestamp":1573828200,"date":"2019-11-15","index":11459,"close":113.21,"high":113.68,"low":111.33,"open":112.05,"volume":5340300},{"timestamp":1574087400,"date":"2019-11-18","index":11460,"close":111.96,"high":114.26,"low":111.86,"open":113.83,"volume":6898000},{"timestamp":1574173800,"date":"2019-11-19","index":11461,"close":110.85,"high":111.1,"low":109.35,"open":110.41,"volume":7377500}],"post":[{"timestamp":1574260200,"date":"2019-11-20","index":11462,"close":126.43,"high":127.2,"low":118.36,"open":122.32,"volume":32365500},{"timestamp":1574346600,"date":"2019-11-21","index":11463,"close":127.65,"high":127.97,"low":125.71,"open":126.58,"volume":10804300},{"timestamp":1574433000,"date":"2019-11-22","index":11464,"close":127.02,"high":127.95,"low":126.28,"open":127.95,"volume":7537100},{"timestamp":1574692200,"date":"2019-11-25","index":11465,"close":125.19,"high":127.49,"low":125.08,"open":127.26,"volume":8365300},{"timestamp":1574778600,"date":"2019-11-26","index":11466,"close":126.89,"high":127.84,"low":125,"open":125.26,"volume":7581400},{"timestamp":1574865000,"date":"2019-11-27","index":11467,"close":125.9,"high":127.15,"low":125.76,"open":127.15,"volume":3430400},{"timestamp":1575037800,"date":"2019-11-29","index":11468,"close":125.01,"high":126.78,"low":124.95,"open":126,"volume":2660000},{"timestamp":1575297000,"date":"2019-12-02","index":11469,"close":123.98,"high":126.2,"low":123.91,"open":125.7,"volume":4194400},{"timestamp":1575383400,"date":"2019-12-03","index":11470,"close":124.04,"high":124.58,"low":122.33,"open":122.6,"volume":4237200},{"timestamp":1575469800,"date":"2019-12-04","index":11471,"close":124.52,"high":125.53,"low":124.3,"open":125.01,"volume":3935200},{"timestamp":1575556200,"date":"2019-12-05","index":11472,"close":124.68,"high":125.33,"low":123.65,"open":125.06,"volume":2614100}]},{"date":"2019-08-21","estimated":1.62,"reported":1.82,"pre":[{"timestamp":1565098200,"date":"2019-08-06","index":11387,"close":82.77,"high":83.21,"low":80.77,"open":81.16,"volume":5546300},{"timestamp":1565184600,"date":"2019-08-07","index":11388,"close":83.01,"high":83.25,"low":81.13,"open":81.94,"volume":4762100},{"timestamp":1565271000,"date":"2019-08-08","index":11389,"close":83.8,"high":84.62,"low":82.98,"open":83.73,"volume":4464100},{"timestamp":1565357400,"date":"2019-08-09","index":11390,"close":82.41,"high":84.37,"low":82.05,"open":83.5,"volume":4966300},{"timestamp":1565616600,"date":"2019-08-12","index":11391,"close":82.03,"high":82.16,"low":81.05,"open":81.32,"volume":5194200},{"timestamp":1565703000,"date":"2019-08-13","index":11392,"close":84.24,"high":86.64,"low":81.21,"open":81.6,"volume":8412100},{"timestamp":1565789400,"date":"2019-08-14","index":11393,"close":81.89,"high":83.22,"low":81.15,"open":81.86,"volume":7011500},{"timestamp":1565875800,"date":"2019-08-15","index":11394,"close":82.56,"high":84.05,"low":82.01,"open":83.36,"volume":5389000},{"timestamp":1565962200,"date":"2019-08-16","index":11395,"close":84.21,"high":84.46,"low":83.17,"open":83.3,"volume":4861100},{"timestamp":1566221400,"date":"2019-08-19","index":11396,"close":86.58,"high":86.88,"low":85.71,"open":86.5,"volume":7353800},{"timestamp":1566307800,"date":"2019-08-20","index":11397,"close":85.53,"high":87.12,"low":85.53,"open":86.23,"volume":8797200}],"post":[{"timestamp":1566394200,"date":"2019-08-21","index":11398,"close":103,"high":103.38,"low":98.13,"open":99.87,"volume":41449400},{"timestamp":1566480600,"date":"2019-08-22","index":11399,"close":106.32,"high":106.52,"low":103.38,"open":105.39,"volume":17105700},{"timestamp":1566567000,"date":"2019-08-23","index":11400,"close":103.49,"high":105.94,"low":103.25,"open":104.77,"volume":8989600},{"timestamp":1566826200,"date":"2019-08-26","index":11401,"close":104.77,"high":105.74,"low":103.77,"open":104.91,"volume":5583100},{"timestamp":1566912600,"date":"2019-08-27","index":11402,"close":104.7,"high":105.1,"low":104.26,"open":105.01,"volume":5319900},{"timestamp":1566999000,"date":"2019-08-28","index":11403,"close":106.4,"high":106.72,"low":104.5,"open":104.67,"volume":6641000},{"timestamp":1567085400,"date":"2019-08-29","index":11404,"close":107.93,"high":108.55,"low":106.93,"open":107.99,"volume":5196600},{"timestamp":1567171800,"date":"2019-08-30","index":11405,"close":107.04,"high":109.33,"low":106.83,"open":108.5,"volume":5309000},{"timestamp":1567517400,"date":"2019-09-03","index":11406,"close":106.71,"high":107.48,"low":106.01,"open":106.77,"volume":3992100},{"timestamp":1567603800,"date":"2019-09-04","index":11407,"close":107.36,"high":107.92,"low":106.81,"open":107,"volume":3963700},{"timestamp":1567690200,"date":"2019-09-05","index":11408,"close":108.54,"high":109.4,"low":108.22,"open":109.24,"volume":4144400}]}]
diff --git a/data/TXN_full.json b/data/TXN_full.json
index de7559367..47fde77fe 100644
--- a/data/TXN_full.json
+++ b/data/TXN_full.json
@@ -1 +1 @@
-[{"date":"2025-04-25","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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.16,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":0.99,"reported":1.11,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":182.67,"high":183.59,"low":181.67,"open":181.87,"volume":5152700},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":183.95,"high":184.07,"low":181.49,"open":181.76,"volume":4220900},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":185.32,"high":185.75,"low":183.66,"open":184,"volume":5843300}]},{"date":"2024-04-23","estimated":1.07,"reported":1.2,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":169.46,"high":170.29,"low":167.26,"open":167.61,"volume":3154000},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":173.46,"high":173.52,"low":170.13,"open":171,"volume":4830700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":182.67,"high":183.59,"low":181.67,"open":181.87,"volume":5152700}]},{"date":"2024-03-06","estimated":1.47,"reported":1.49,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":162.74,"high":162.91,"low":159.26,"open":159.37,"volume":5406200},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":164.08,"high":164.12,"low":161.5,"open":162.52,"volume":4533900},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":165.43,"high":166.12,"low":163.49,"open":164.9,"volume":5041200},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":163.69,"high":166,"low":163.63,"open":165.83,"volume":3479100},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":164.3,"high":165.51,"low":163.78,"open":164.62,"volume":5251300},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":164.94,"high":165.66,"low":164.25,"open":164.58,"volume":2886600},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":163.04,"high":163.88,"low":162.38,"open":163.5,"volume":2933000},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":167.33,"high":167.91,"low":164.28,"open":164.9,"volume":7267200},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":171.05,"high":172.09,"low":167.32,"open":167.55,"volume":5233200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":172.44,"high":173.05,"low":170.86,"open":172.5,"volume":4401600},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":170.64,"high":172.72,"low":169.28,"open":171.36,"volume":6215600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":171.87,"high":175.79,"low":170.68,"open":173.11,"volume":6312700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":175.27,"high":177.75,"low":172.28,"open":172.28,"volume":5980400},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":172.3,"high":175.58,"low":172.27,"open":175.46,"volume":5631000},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":174.19,"high":174.28,"low":171.53,"open":172.28,"volume":4207300},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":174.8,"high":176.35,"low":173.23,"open":175.99,"volume":5802600},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":172.68,"high":174.29,"low":171.21,"open":173.89,"volume":5199500},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":171.14,"high":173.63,"low":169.8,"open":173.31,"volume":5028200},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":172.52,"high":173.03,"low":168.69,"open":169.6,"volume":19078800},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":169.21,"high":174.79,"low":169.06,"open":174.54,"volume":5213800},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":166.76,"high":168.31,"low":165.98,"open":167.68,"volume":5640000},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":169.98,"high":170.14,"low":166.27,"open":167.08,"volume":4404600}]},{"date":"2024-01-23","estimated":1.47,"reported":1.49,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12500,"close":165.1,"high":166.23,"low":164.15,"open":164.9,"volume":3087200},{"timestamp":1704724200,"date":"2024-01-08","index":12501,"close":168.54,"high":168.67,"low":164.6,"open":165.21,"volume":5717500},{"timestamp":1704810600,"date":"2024-01-09","index":12502,"close":168.63,"high":170.52,"low":166,"open":166,"volume":5018500},{"timestamp":1704897000,"date":"2024-01-10","index":12503,"close":167.25,"high":168.52,"low":165.11,"open":168.5,"volume":4045200},{"timestamp":1704983400,"date":"2024-01-11","index":12504,"close":165.6,"high":167.88,"low":165.03,"open":167.16,"volume":5635600},{"timestamp":1705069800,"date":"2024-01-12","index":12505,"close":164.87,"high":167.21,"low":163.89,"open":166.66,"volume":4205000},{"timestamp":1705415400,"date":"2024-01-16","index":12506,"close":163.88,"high":165.48,"low":162.6,"open":164.4,"volume":6682800},{"timestamp":1705501800,"date":"2024-01-17","index":12507,"close":162.42,"high":162.92,"low":160.29,"open":162.56,"volume":4079000},{"timestamp":1705588200,"date":"2024-01-18","index":12508,"close":166.91,"high":167.38,"low":163.18,"open":164.67,"volume":6583700},{"timestamp":1705674600,"date":"2024-01-19","index":12509,"close":173.65,"high":175.16,"low":170.24,"open":170.9,"volume":13344000},{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":174.83,"high":176.65,"low":173.62,"open":174,"volume":6850700}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":174.34,"high":176.57,"low":174.26,"open":174.84,"volume":9459400},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":170.07,"high":172.9,"low":168.54,"open":171.29,"volume":15100400},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":167.42,"high":171.53,"low":166.83,"open":171.06,"volume":7088200},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":164.09,"high":166.2,"low":163.28,"open":166.2,"volume":8800900},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":166.04,"high":166.32,"low":163.43,"open":164.08,"volume":6076600},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":162.05,"high":163.78,"low":161.54,"open":162.9,"volume":4897600},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":160.12,"high":163.17,"low":159.32,"open":160.41,"volume":8665200},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":159.69,"high":159.87,"low":156.66,"open":159.22,"volume":6542100},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":159.2,"high":159.8,"low":157.77,"open":158.38,"volume":4922400},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":158.9,"high":159.99,"low":157.59,"open":159.99,"volume":4190100},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":158.37,"high":159.7,"low":157.33,"open":159.17,"volume":4139800}]},{"date":"2023-10-24","estimated":1.82,"reported":1.85,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":12439,"close":156.72,"high":156.84,"low":154.7,"open":155.83,"volume":2747000},{"timestamp":1696944600,"date":"2023-10-10","index":12440,"close":157.66,"high":159.22,"low":156.28,"open":156.72,"volume":3657400},{"timestamp":1697031000,"date":"2023-10-11","index":12441,"close":157.33,"high":158.27,"low":155.74,"open":156.32,"volume":4452400},{"timestamp":1697117400,"date":"2023-10-12","index":12442,"close":155,"high":158.27,"low":154.23,"open":158.04,"volume":5643300},{"timestamp":1697203800,"date":"2023-10-13","index":12443,"close":152.75,"high":155.48,"low":152.2,"open":155.32,"volume":4319100},{"timestamp":1697463000,"date":"2023-10-16","index":12444,"close":154.3,"high":154.73,"low":153.09,"open":153.36,"volume":4872200},{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":154.26,"high":154.91,"low":151.89,"open":152.82,"volume":5098900},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":151.82,"high":154.03,"low":151.45,"open":152.92,"volume":4837500},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":150.94,"high":153.46,"low":150.47,"open":152.84,"volume":6041100},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":147.81,"high":151.81,"low":147.61,"open":151.42,"volume":5391500},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":146.32,"high":148.68,"low":146.01,"open":147.28,"volume":5398200}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":146.92,"high":147.61,"low":145.95,"open":146.84,"volume":7024400},{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":141.79,"high":144.59,"low":140.13,"open":141.42,"volume":12349200},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":144.01,"high":146.63,"low":142.01,"open":142.17,"volume":7888800},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":143.12,"high":145.09,"low":142.35,"open":144.88,"volume":5327500},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":140.5,"high":141.41,"low":139.48,"open":140.87,"volume":6640800},{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":142.01,"high":143.04,"low":140.03,"open":140.8,"volume":6570300},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":143.17,"high":143.31,"low":140.82,"open":142.64,"volume":7503200},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":147.31,"high":147.81,"low":144.5,"open":144.94,"volume":6297900},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":150.23,"high":151.59,"low":149.08,"open":149.3,"volume":5818700},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":147.5,"high":150.2,"low":146.61,"open":149.58,"volume":6601400},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":146.59,"high":147.24,"low":145.51,"open":146.8,"volume":5193000}]},{"date":"2023-07-25","estimated":1.76,"reported":1.87,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":12375,"close":179.44,"high":179.73,"low":174.56,"open":174.58,"volume":5563200},{"timestamp":1689082200,"date":"2023-07-11","index":12376,"close":178.82,"high":179.97,"low":176.85,"open":179.83,"volume":2755800},{"timestamp":1689168600,"date":"2023-07-12","index":12377,"close":182.37,"high":182.9,"low":180.01,"open":181.01,"volume":5708600},{"timestamp":1689255000,"date":"2023-07-13","index":12378,"close":183.12,"high":184.01,"low":181.75,"open":183.5,"volume":4441200},{"timestamp":1689341400,"date":"2023-07-14","index":12379,"close":180.85,"high":183.03,"low":180.33,"open":181.61,"volume":3701000},{"timestamp":1689600600,"date":"2023-07-17","index":12380,"close":183.4,"high":184.26,"low":178.72,"open":179.29,"volume":3918500},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":183.68,"high":184.2,"low":181,"open":182.44,"volume":3040500},{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":183.67,"high":184.68,"low":183.03,"open":183.59,"volume":3686000},{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":179.92,"high":182.17,"low":179.28,"open":180.65,"volume":7154600},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":184.32,"high":185.57,"low":181.36,"open":182,"volume":17251600},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":183.89,"high":185.75,"low":183.3,"open":184.58,"volume":4318500}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":186.08,"high":188.12,"low":184.8,"open":185,"volume":6267800},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":176,"high":177.7,"low":174.21,"open":176.89,"volume":11905100},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":177.72,"high":181.14,"low":176.24,"open":178.31,"volume":8300400},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":178.37,"high":179.53,"low":176.93,"open":178.5,"volume":7540400},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":180,"high":180.4,"low":178.33,"open":178.51,"volume":4065200},{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":178.37,"high":179.47,"low":177.69,"open":179,"volume":4028700},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":172.44,"high":176.68,"low":171.71,"open":176.25,"volume":6914500},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":171.8,"high":172.26,"low":169.64,"open":170.45,"volume":4515200},{"timestamp":1691155800,"date":"2023-08-04","index":12394,"close":168.44,"high":170.88,"low":167.11,"open":169.6,"volume":6052800},{"timestamp":1691415000,"date":"2023-08-07","index":12395,"close":168.96,"high":169.82,"low":166.94,"open":169.37,"volume":4315700},{"timestamp":1691501400,"date":"2023-08-08","index":12396,"close":166.73,"high":167.42,"low":164.43,"open":167.3,"volume":4628000}]},{"date":"2023-04-25","estimated":1.78,"reported":1.85,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":12313,"close":179.42,"high":179.73,"low":176.21,"open":176.95,"volume":3488500},{"timestamp":1681219800,"date":"2023-04-11","index":12314,"close":179.87,"high":181.38,"low":179.5,"open":180.74,"volume":3296900},{"timestamp":1681306200,"date":"2023-04-12","index":12315,"close":177.55,"high":181.2,"low":177.22,"open":181.2,"volume":3559400},{"timestamp":1681392600,"date":"2023-04-13","index":12316,"close":179.11,"high":179.88,"low":175.45,"open":176.61,"volume":3264200},{"timestamp":1681479000,"date":"2023-04-14","index":12317,"close":178.98,"high":180.54,"low":177.25,"open":178.91,"volume":2741900},{"timestamp":1681738200,"date":"2023-04-17","index":12318,"close":180.05,"high":180.55,"low":177.78,"open":178.28,"volume":2845800},{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":180.32,"high":181.73,"low":179.2,"open":181.01,"volume":2774700},{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":177.08,"high":179.46,"low":176.96,"open":179.13,"volume":3093900},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":176.62,"high":178.31,"low":173.53,"open":174.42,"volume":4710800},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":177.02,"high":177.56,"low":174.86,"open":175.6,"volume":6792000},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":175.9,"high":177.43,"low":175.34,"open":177.14,"volume":3360100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":169.39,"high":176.04,"low":169.34,"open":175.59,"volume":7136000},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":164.46,"high":170.97,"low":163.66,"open":170.97,"volume":8647500},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":165.27,"high":165.61,"low":161.1,"open":162.73,"volume":6697900},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":167.2,"high":167.52,"low":164.85,"open":164.85,"volume":6574400},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":166.68,"high":168.3,"low":166.12,"open":168.21,"volume":4831200},{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":163.94,"high":167.49,"low":162.79,"open":166.34,"volume":7312400},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":163.35,"high":165.99,"low":163.27,"open":164.92,"volume":4398800},{"timestamp":1683207000,"date":"2023-05-04","index":12331,"close":162.3,"high":163.87,"low":161.36,"open":163.39,"volume":4309000},{"timestamp":1683293400,"date":"2023-05-05","index":12332,"close":165.82,"high":166.01,"low":161.21,"open":161.46,"volume":5494700},{"timestamp":1683552600,"date":"2023-05-08","index":12333,"close":164.22,"high":166.6,"low":163.39,"open":165.82,"volume":3831300},{"timestamp":1683639000,"date":"2023-05-09","index":12334,"close":163,"high":163.49,"low":162.01,"open":162.23,"volume":5736800}]},{"date":"2023-01-24","estimated":1.98,"reported":2.13,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12250,"close":175.16,"high":176.16,"low":167.42,"open":169.62,"volume":6725900},{"timestamp":1673274600,"date":"2023-01-09","index":12251,"close":176.68,"high":180.38,"low":176.32,"open":177.15,"volume":5733900},{"timestamp":1673361000,"date":"2023-01-10","index":12252,"close":178.4,"high":179.62,"low":175.83,"open":176.63,"volume":4267700},{"timestamp":1673447400,"date":"2023-01-11","index":12253,"close":178.87,"high":179.05,"low":176.93,"open":178.22,"volume":5013900},{"timestamp":1673533800,"date":"2023-01-12","index":12254,"close":178.13,"high":181.17,"low":176.99,"open":179.72,"volume":4324900},{"timestamp":1673620200,"date":"2023-01-13","index":12255,"close":179.01,"high":179.11,"low":176.22,"open":177.07,"volume":3736700},{"timestamp":1673965800,"date":"2023-01-17","index":12256,"close":175.4,"high":179.82,"low":175.3,"open":178.8,"volume":5659400},{"timestamp":1674052200,"date":"2023-01-18","index":12257,"close":173.76,"high":177.32,"low":173.59,"open":176.37,"volume":5874300},{"timestamp":1674138600,"date":"2023-01-19","index":12258,"close":170.93,"high":173.73,"low":169.62,"open":173.38,"volume":5995700},{"timestamp":1674225000,"date":"2023-01-20","index":12259,"close":173,"high":173.59,"low":169.75,"open":172.44,"volume":7569900},{"timestamp":1674484200,"date":"2023-01-23","index":12260,"close":178.17,"high":179.02,"low":172.56,"open":173.65,"volume":7847600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":177.04,"high":178.52,"low":175.34,"open":176.75,"volume":5351600},{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":175.04,"high":178.21,"low":171.5,"open":176.63,"volume":6720700},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":174.1,"high":175.27,"low":171.79,"open":175.27,"volume":6287900},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":175.24,"high":177.31,"low":171.87,"open":172.53,"volume":6074900},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":173.13,"high":175.18,"low":172.21,"open":172.34,"volume":5048900},{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":177.21,"high":177.3,"low":172.98,"open":173.17,"volume":5852400},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":182.1,"high":183.69,"low":176.76,"open":177,"volume":7835800},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":184.72,"high":185.45,"low":175.75,"open":183.87,"volume":11667100},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":182.29,"high":185.24,"low":181.59,"open":181.69,"volume":5732200},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":181,"high":182.58,"low":179.44,"open":180.51,"volume":4385700},{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":183.49,"high":184.27,"low":179.37,"open":181.07,"volume":4799900}]},{"date":"2022-10-25","estimated":2.39,"reported":2.45,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":12189,"close":156.79,"high":159.61,"low":154.15,"open":159.55,"volume":6573600},{"timestamp":1665495000,"date":"2022-10-11","index":12190,"close":153.45,"high":155.34,"low":151.4,"open":154.61,"volume":9526900},{"timestamp":1665581400,"date":"2022-10-12","index":12191,"close":151.55,"high":153.8,"low":151.47,"open":153.36,"volume":4526100},{"timestamp":1665667800,"date":"2022-10-13","index":12192,"close":154.34,"high":156.79,"low":145.97,"open":147.61,"volume":7913800},{"timestamp":1665754200,"date":"2022-10-14","index":12193,"close":148.34,"high":156.09,"low":148.09,"open":155.9,"volume":7470600},{"timestamp":1666013400,"date":"2022-10-17","index":12194,"close":150.99,"high":152.5,"low":149.53,"open":152,"volume":5936100},{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":151.51,"high":155.98,"low":149.54,"open":155.09,"volume":4866600},{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":152.65,"high":153.02,"low":149.86,"open":150.63,"volume":5060100},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":153.72,"high":156.78,"low":152.41,"open":153.89,"volume":6506200},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":159.72,"high":160.03,"low":153.94,"open":155.41,"volume":7706200},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":161.65,"high":161.99,"low":158.69,"open":160.21,"volume":5467600}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":162.16,"high":164.86,"low":161.19,"open":161.61,"volume":8611200},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":157.87,"high":161.16,"low":151.33,"open":152.57,"volume":12964700},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":156.76,"high":159.94,"low":155.43,"open":159.8,"volume":7050500},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":161.36,"high":161.69,"low":155.49,"open":155.88,"volume":6776100},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":160.63,"high":161.55,"low":159.26,"open":160.4,"volume":6298800},{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":162.9,"high":163.43,"low":160.56,"open":162.24,"volume":4972300},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":158.49,"high":166.37,"low":158.28,"open":163.26,"volume":6923900},{"timestamp":1667482200,"date":"2022-11-03","index":12207,"close":156.52,"high":158.61,"low":155.33,"open":156.38,"volume":4555400},{"timestamp":1667568600,"date":"2022-11-04","index":12208,"close":162.65,"high":162.7,"low":158.42,"open":161.61,"volume":6689900},{"timestamp":1667831400,"date":"2022-11-07","index":12209,"close":165.69,"high":166.3,"low":161.55,"open":163.81,"volume":4928300},{"timestamp":1667917800,"date":"2022-11-08","index":12210,"close":168.11,"high":169.84,"low":165.76,"open":167.44,"volume":5112300}]},{"date":"2022-07-26","estimated":2.12,"reported":2.45,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":12125,"close":153.56,"high":155.02,"low":152.62,"open":154.12,"volume":4051100},{"timestamp":1657632600,"date":"2022-07-12","index":12126,"close":154.46,"high":156.46,"low":153.7,"open":155.97,"volume":4085100},{"timestamp":1657719000,"date":"2022-07-13","index":12127,"close":154.29,"high":155.21,"low":151.67,"open":151.96,"volume":3755400},{"timestamp":1657805400,"date":"2022-07-14","index":12128,"close":157.85,"high":158.34,"low":152.96,"open":154.13,"volume":4758800},{"timestamp":1657891800,"date":"2022-07-15","index":12129,"close":160.54,"high":160.71,"low":157.64,"open":159.2,"volume":7466100},{"timestamp":1658151000,"date":"2022-07-18","index":12130,"close":159.67,"high":162.65,"low":159.02,"open":161.72,"volume":4088700},{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":164.64,"high":165.68,"low":160.65,"open":161.36,"volume":5390800},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":165.33,"high":167.12,"low":162.54,"open":163.89,"volume":5889100},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":166.54,"high":166.82,"low":163.68,"open":165.98,"volume":5466700},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":163.9,"high":167.71,"low":162.87,"open":167.71,"volume":5269700},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":163.2,"high":163.86,"low":161.27,"open":163.8,"volume":4201400}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":160.84,"high":164.18,"low":160.6,"open":164.18,"volume":6080600},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":171.54,"high":171.99,"low":165.57,"open":166.78,"volume":11623100},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":175.75,"high":175.83,"low":169.59,"open":171.92,"volume":6468800},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":178.89,"high":179.27,"low":174.06,"open":174.43,"volume":6624000},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":178.8,"high":179.11,"low":176.75,"open":177.94,"volume":4865700},{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":177.22,"high":179.93,"low":176.45,"open":177.5,"volume":4442500},{"timestamp":1659533400,"date":"2022-08-03","index":12142,"close":183.47,"high":184.13,"low":177.86,"open":178.01,"volume":6201100},{"timestamp":1659619800,"date":"2022-08-04","index":12143,"close":184.91,"high":185.99,"low":183.22,"open":183.77,"volume":4533900},{"timestamp":1659706200,"date":"2022-08-05","index":12144,"close":184.3,"high":184.67,"low":181.58,"open":182.03,"volume":3690100},{"timestamp":1659965400,"date":"2022-08-08","index":12145,"close":182.8,"high":184.46,"low":181.13,"open":182.5,"volume":3547300},{"timestamp":1660051800,"date":"2022-08-09","index":12146,"close":177.71,"high":180.2,"low":176.1,"open":179.94,"volume":5306400}]},{"date":"2022-04-26","estimated":2.18,"reported":2.35,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":12063,"close":174.11,"high":177.3,"low":173.83,"open":177.19,"volume":4504500},{"timestamp":1649683800,"date":"2022-04-11","index":12064,"close":171.94,"high":174.44,"low":171.78,"open":172.77,"volume":4347800},{"timestamp":1649770200,"date":"2022-04-12","index":12065,"close":173,"high":176.37,"low":172.39,"open":175.42,"volume":4550800},{"timestamp":1649856600,"date":"2022-04-13","index":12066,"close":175.11,"high":175.49,"low":172.41,"open":173.31,"volume":5229100},{"timestamp":1649943000,"date":"2022-04-14","index":12067,"close":173.66,"high":176.11,"low":173.53,"open":174.91,"volume":4578500},{"timestamp":1650288600,"date":"2022-04-18","index":12068,"close":176.56,"high":177.58,"low":173,"open":173,"volume":3564000},{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":179.06,"high":179.34,"low":175.23,"open":175.41,"volume":4671900},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":179.42,"high":183.66,"low":179.08,"open":181.6,"volume":4553700},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":177.23,"high":183.24,"low":176.77,"open":181.36,"volume":4735000},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":173.31,"high":177.63,"low":172.93,"open":177.31,"volume":6355900},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":173.91,"high":175.17,"low":171.67,"open":173.06,"volume":8737600}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":168.44,"high":172.49,"low":168.37,"open":171.43,"volume":9591700},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":169.39,"high":171.92,"low":160.5,"open":160.55,"volume":12570400},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":175.85,"high":176.88,"low":169.99,"open":170.06,"volume":8233600},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":170.25,"high":176.03,"low":169.93,"open":174.04,"volume":6698600},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":174,"high":174.12,"low":168.08,"open":170.55,"volume":5851500},{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":172.54,"high":174.79,"low":172,"open":173.88,"volume":5438600},{"timestamp":1651671000,"date":"2022-05-04","index":12080,"close":176.23,"high":176.87,"low":167.33,"open":173.18,"volume":10311500},{"timestamp":1651757400,"date":"2022-05-05","index":12081,"close":170.28,"high":174.98,"low":168.65,"open":174.4,"volume":7740400},{"timestamp":1651843800,"date":"2022-05-06","index":12082,"close":167.45,"high":170.08,"low":165.74,"open":167.84,"volume":5724800},{"timestamp":1652103000,"date":"2022-05-09","index":12083,"close":164.94,"high":168.46,"low":164.1,"open":166.11,"volume":7929700},{"timestamp":1652189400,"date":"2022-05-10","index":12084,"close":168.24,"high":170.84,"low":166.3,"open":168.38,"volume":7033300}]},{"date":"2022-01-25","estimated":1.94,"reported":2.27,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":12000,"close":179.44,"high":184.06,"low":178.9,"open":181.97,"volume":7414200},{"timestamp":1641825000,"date":"2022-01-10","index":12001,"close":182.96,"high":183.23,"low":176.88,"open":177.9,"volume":7195800},{"timestamp":1641911400,"date":"2022-01-11","index":12002,"close":184.64,"high":186.08,"low":181.21,"open":182.5,"volume":5239300},{"timestamp":1641997800,"date":"2022-01-12","index":12003,"close":186.03,"high":187.34,"low":184.4,"open":186,"volume":4240100},{"timestamp":1642084200,"date":"2022-01-13","index":12004,"close":184.15,"high":189.63,"low":183.61,"open":188.97,"volume":5361100},{"timestamp":1642170600,"date":"2022-01-14","index":12005,"close":187.01,"high":187.2,"low":183,"open":183.26,"volume":4731400},{"timestamp":1642516200,"date":"2022-01-18","index":12006,"close":182.28,"high":184.36,"low":181.26,"open":183.61,"volume":7382800},{"timestamp":1642602600,"date":"2022-01-19","index":12007,"close":178.3,"high":183.58,"low":178.19,"open":183.44,"volume":5207300},{"timestamp":1642689000,"date":"2022-01-20","index":12008,"close":173.45,"high":180.56,"low":173.38,"open":178.78,"volume":6057800},{"timestamp":1642775400,"date":"2022-01-21","index":12009,"close":175.64,"high":179.55,"low":173.33,"open":174.06,"volume":11527900},{"timestamp":1643034600,"date":"2022-01-24","index":12010,"close":178.34,"high":178.62,"low":171.12,"open":175.78,"volume":11717600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":173.96,"high":178.01,"low":173.04,"open":174.91,"volume":8157600},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":178.33,"high":183.25,"low":176.18,"open":182.27,"volume":12852700},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":174.81,"high":181.02,"low":173.1,"open":180.9,"volume":6752900},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":177.29,"high":177.47,"low":169.39,"open":173.81,"volume":7322100},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":179.49,"high":179.64,"low":175.84,"open":177.68,"volume":6980800},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":181.29,"high":181.67,"low":176.63,"open":179.59,"volume":6233700},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":187.84,"high":188.25,"low":181.49,"open":181.55,"volume":8993800},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":175.59,"high":186.55,"low":174.88,"open":185.24,"volume":11691400},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":171.42,"high":172.77,"low":167.51,"open":172.48,"volume":11408600},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":169.95,"high":172.5,"low":168.91,"open":172.48,"volume":6418900},{"timestamp":1644330600,"date":"2022-02-08","index":12021,"close":172.63,"high":173.19,"low":168.5,"open":170.03,"volume":4622000}]},{"date":"2021-10-26","estimated":2.05,"reported":2.07,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11938,"close":193.37,"high":196.23,"low":193.31,"open":194.89,"volume":2280200},{"timestamp":1634045400,"date":"2021-10-12","index":11939,"close":188.48,"high":194.23,"low":187.34,"open":193.92,"volume":6225100},{"timestamp":1634131800,"date":"2021-10-13","index":11940,"close":187.1,"high":189.38,"low":186.52,"open":189.16,"volume":3796500},{"timestamp":1634218200,"date":"2021-10-14","index":11941,"close":192.49,"high":192.58,"low":188.93,"open":189.37,"volume":3412800},{"timestamp":1634304600,"date":"2021-10-15","index":11942,"close":194.45,"high":194.8,"low":192.64,"open":192.86,"volume":2648900},{"timestamp":1634563800,"date":"2021-10-18","index":11943,"close":194.91,"high":196.06,"low":191.62,"open":193.17,"volume":2804600},{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":198.23,"high":198.54,"low":193.84,"open":194.61,"volume":2666100},{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":199.38,"high":200.02,"low":197.05,"open":198.1,"volume":3043300},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":201.29,"high":201.58,"low":199,"open":199.65,"volume":3276300},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":199.07,"high":202.22,"low":198.14,"open":201.55,"volume":3649200},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":200.2,"high":202.26,"low":199.06,"open":200,"volume":4254900}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":196.98,"high":200.4,"low":196.49,"open":200.08,"volume":5837500},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":187.1,"high":188.52,"low":183.55,"open":185.64,"volume":10365500},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":187.87,"high":189.6,"low":186.23,"open":187.77,"volume":5123000},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":187.48,"high":188.36,"low":186.23,"open":186.39,"volume":4552200},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":187.47,"high":188.57,"low":186.08,"open":186.73,"volume":4203900},{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":189.34,"high":189.37,"low":186.11,"open":186.15,"volume":4009600},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":189.19,"high":190.11,"low":186.67,"open":188.68,"volume":3666900},{"timestamp":1636032600,"date":"2021-11-04","index":11956,"close":191.11,"high":191.22,"low":188.42,"open":189.5,"volume":4828000},{"timestamp":1636119000,"date":"2021-11-05","index":11957,"close":193.4,"high":195.43,"low":191.82,"open":193.65,"volume":4510500},{"timestamp":1636381800,"date":"2021-11-08","index":11958,"close":192.36,"high":195.38,"low":191.72,"open":194.04,"volume":5213900},{"timestamp":1636468200,"date":"2021-11-09","index":11959,"close":190.79,"high":193.95,"low":190.39,"open":192.63,"volume":4314700}]},{"date":"2021-07-21","estimated":1.83,"reported":2.05,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11870,"close":191.2,"high":192.77,"low":189.55,"open":192.58,"volume":2619600},{"timestamp":1625664600,"date":"2021-07-07","index":11871,"close":189.78,"high":192.99,"low":188.98,"open":192.77,"volume":2749500},{"timestamp":1625751000,"date":"2021-07-08","index":11872,"close":188.24,"high":189.3,"low":185.37,"open":187.56,"volume":3146900},{"timestamp":1625837400,"date":"2021-07-09","index":11873,"close":190.27,"high":190.87,"low":187,"open":188.17,"volume":3109200},{"timestamp":1626096600,"date":"2021-07-12","index":11874,"close":191.92,"high":192.02,"low":190.09,"open":190.55,"volume":4069500},{"timestamp":1626183000,"date":"2021-07-13","index":11875,"close":191.2,"high":192.46,"low":190.72,"open":191.23,"volume":2695100},{"timestamp":1626269400,"date":"2021-07-14","index":11876,"close":191.28,"high":194.09,"low":190.73,"open":193,"volume":3590200},{"timestamp":1626355800,"date":"2021-07-15","index":11877,"close":188.26,"high":191.28,"low":187.4,"open":190.47,"volume":4259900},{"timestamp":1626442200,"date":"2021-07-16","index":11878,"close":186.12,"high":190.24,"low":185.73,"open":189.27,"volume":4337500},{"timestamp":1626701400,"date":"2021-07-19","index":11879,"close":186.24,"high":186.33,"low":183.37,"open":184.28,"volume":4181300},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":187.77,"high":189.18,"low":185.76,"open":187.06,"volume":4287300}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":194.24,"high":194.25,"low":188.45,"open":188.45,"volume":6352800},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":183.91,"high":187.66,"low":183.53,"open":185.74,"volume":12673900},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":186.85,"high":186.93,"low":182.16,"open":184.19,"volume":5983000},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":188.26,"high":188.99,"low":185.31,"open":185.36,"volume":4516600},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":185.13,"high":187.84,"low":182.23,"open":187.52,"volume":4649900},{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":186.85,"high":187.5,"low":185.02,"open":186.32,"volume":2956700},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":189.83,"high":190.46,"low":187.46,"open":187.84,"volume":3081800},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":190.62,"high":190.95,"low":188.37,"open":188.5,"volume":2521600},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":190.72,"high":193.6,"low":190.41,"open":192.4,"volume":2922600},{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":189.34,"high":191.45,"low":187.44,"open":190.93,"volume":3703400},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":192.38,"high":193.37,"low":189.25,"open":189.89,"volume":3793600}]},{"date":"2021-04-27","estimated":1.58,"reported":1.85,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11811,"close":192.43,"high":194.72,"low":191.34,"open":192.64,"volume":4504800},{"timestamp":1618320600,"date":"2021-04-13","index":11812,"close":191.24,"high":193,"low":189.76,"open":192.14,"volume":4009300},{"timestamp":1618407000,"date":"2021-04-14","index":11813,"close":190.33,"high":191.5,"low":189.01,"open":190.46,"volume":3555000},{"timestamp":1618493400,"date":"2021-04-15","index":11814,"close":193.17,"high":193.53,"low":190.82,"open":191.93,"volume":4471900},{"timestamp":1618579800,"date":"2021-04-16","index":11815,"close":191.93,"high":194.78,"low":191.64,"open":193.66,"volume":5792900},{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":187.06,"high":191.1,"low":186.72,"open":190.35,"volume":5334900},{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":185.27,"high":186.98,"low":184.28,"open":186.98,"volume":4258900},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":188.9,"high":189.14,"low":184.96,"open":187.9,"volume":4796500},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":185.8,"high":188.79,"low":184.77,"open":186.66,"volume":3853100},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":188.82,"high":190.01,"low":186.51,"open":187.02,"volume":3512400},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":191.36,"high":192.18,"low":187.89,"open":188.86,"volume":3842300}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":190.21,"high":192.51,"low":189.78,"open":191.06,"volume":3864100},{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":181.82,"high":184,"low":180,"open":181.64,"volume":9434200},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":185.82,"high":186.05,"low":182.65,"open":183.63,"volume":4547300},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":180.51,"high":182.9,"low":179.13,"open":182.18,"volume":6193600},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":178.8,"high":181.8,"low":177.56,"open":181.49,"volume":5136100},{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":179.03,"high":179.25,"low":175.53,"open":178.26,"volume":5222300},{"timestamp":1620221400,"date":"2021-05-05","index":11828,"close":181.65,"high":183.18,"low":179.48,"open":181.01,"volume":5257100},{"timestamp":1620307800,"date":"2021-05-06","index":11829,"close":184.27,"high":184.84,"low":179.95,"open":181.93,"volume":4525800},{"timestamp":1620394200,"date":"2021-05-07","index":11830,"close":187.76,"high":188.1,"low":185.42,"open":186.7,"volume":4591400},{"timestamp":1620653400,"date":"2021-05-10","index":11831,"close":182.05,"high":187.29,"low":181.82,"open":187.29,"volume":4580400},{"timestamp":1620739800,"date":"2021-05-11","index":11832,"close":183.2,"high":183.53,"low":177.41,"open":178.41,"volume":4641300}]},{"date":"2021-01-26","estimated":1.34,"reported":1.64,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11748,"close":171.16,"high":172.75,"low":168.86,"open":171.12,"volume":4556500},{"timestamp":1610375400,"date":"2021-01-11","index":11749,"close":171.31,"high":172.04,"low":169.14,"open":170.24,"volume":4553100},{"timestamp":1610461800,"date":"2021-01-12","index":11750,"close":172.3,"high":173.66,"low":170.97,"open":171.29,"volume":3406600},{"timestamp":1610548200,"date":"2021-01-13","index":11751,"close":171.41,"high":172.85,"low":170.87,"open":172.29,"volume":2953900},{"timestamp":1610634600,"date":"2021-01-14","index":11752,"close":171.71,"high":172.54,"low":170.35,"open":171.1,"volume":3416300},{"timestamp":1610721000,"date":"2021-01-15","index":11753,"close":169.19,"high":171.09,"low":167.57,"open":170.98,"volume":3734600},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":174.19,"high":174.7,"low":171.19,"open":171.19,"volume":6277800},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":173.33,"high":175.18,"low":172.79,"open":174.84,"volume":4329500},{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":175.1,"high":175.47,"low":172.11,"open":174.42,"volume":3583900},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":172.81,"high":175.45,"low":172.75,"open":174.49,"volume":3736800},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":172.92,"high":174.57,"low":170.68,"open":173.37,"volume":5401900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":171.47,"high":174.28,"low":171.3,"open":172.07,"volume":5341900},{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":162.93,"high":167.62,"low":162.04,"open":166.45,"volume":10011200},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":169.23,"high":171.1,"low":165.14,"open":167.88,"volume":6796600},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":165.69,"high":168,"low":164.02,"open":166.65,"volume":5969800},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":172.46,"high":173,"low":167.02,"open":167.36,"volume":5715600},{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":174.75,"high":175.7,"low":172.01,"open":173.05,"volume":4861200},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":168.58,"high":175.26,"low":168.5,"open":174.78,"volume":5019200},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":172,"high":172.12,"low":168.06,"open":169.96,"volume":3519800},{"timestamp":1612535400,"date":"2021-02-05","index":11767,"close":169.93,"high":173.18,"low":168.06,"open":172.8,"volume":4045000},{"timestamp":1612794600,"date":"2021-02-08","index":11768,"close":175.12,"high":175.39,"low":170.84,"open":171.34,"volume":4597600},{"timestamp":1612881000,"date":"2021-02-09","index":11769,"close":173.69,"high":175.22,"low":173.33,"open":174.5,"volume":2777700}]},{"date":"2020-10-20","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11682,"close":144.08,"high":144.23,"low":141.57,"open":142.29,"volume":3052800},{"timestamp":1601991000,"date":"2020-10-06","index":11683,"close":143.85,"high":147.14,"low":142.97,"open":143.85,"volume":3418700},{"timestamp":1602077400,"date":"2020-10-07","index":11684,"close":146.75,"high":147.29,"low":144.81,"open":145.34,"volume":2845500},{"timestamp":1602163800,"date":"2020-10-08","index":11685,"close":148.06,"high":148.31,"low":146.56,"open":146.83,"volume":2323700},{"timestamp":1602250200,"date":"2020-10-09","index":11686,"close":150.91,"high":151.52,"low":148.85,"open":150.08,"volume":4209800},{"timestamp":1602509400,"date":"2020-10-12","index":11687,"close":154.9,"high":155.76,"low":151.83,"open":152.58,"volume":5147800},{"timestamp":1602595800,"date":"2020-10-13","index":11688,"close":154.49,"high":155.88,"low":153.68,"open":155.11,"volume":3524000},{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":152.77,"high":154.73,"low":152.18,"open":154.5,"volume":3267400},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":152.55,"high":153.05,"low":150.86,"open":151.82,"volume":2936000},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":153.12,"high":154.92,"low":152.73,"open":153.97,"volume":4599700},{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":150.76,"high":154.92,"low":150.26,"open":153.28,"volume":4225400}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":150.83,"high":152.24,"low":149.69,"open":151.79,"volume":3916100},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":146.13,"high":149.46,"low":144.66,"open":149.1,"volume":6700600},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":148.22,"high":148.88,"low":145.83,"open":146.82,"volume":3167200},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":149.96,"high":150,"low":148.32,"open":148.42,"volume":3509100},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":145.95,"high":148.5,"low":144.22,"open":148.2,"volume":4290700},{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":147.12,"high":148.33,"low":146.55,"open":147.63,"volume":4102400},{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":143,"high":145.86,"low":141.76,"open":144.7,"volume":7413600},{"timestamp":1603978200,"date":"2020-10-29","index":11700,"close":146.19,"high":147.31,"low":141.33,"open":141.69,"volume":5600400},{"timestamp":1604064600,"date":"2020-10-30","index":11701,"close":144.59,"high":145.95,"low":142.53,"open":145,"volume":5427000},{"timestamp":1604327400,"date":"2020-11-02","index":11702,"close":145.6,"high":146.9,"low":144.22,"open":146.46,"volume":3756600},{"timestamp":1604413800,"date":"2020-11-03","index":11703,"close":147.3,"high":148.59,"low":146.66,"open":146.86,"volume":3588600}]},{"date":"2020-07-21","estimated":0.88,"reported":1.48,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":11618,"close":129.53,"high":130.53,"low":126.2,"open":127.51,"volume":4957000},{"timestamp":1594128600,"date":"2020-07-07","index":11619,"close":128.6,"high":129.47,"low":128.25,"open":128.73,"volume":3778200},{"timestamp":1594215000,"date":"2020-07-08","index":11620,"close":129.26,"high":129.74,"low":127.69,"open":129.67,"volume":3584300},{"timestamp":1594301400,"date":"2020-07-09","index":11621,"close":130.43,"high":131.99,"low":126.9,"open":128.79,"volume":4977300},{"timestamp":1594387800,"date":"2020-07-10","index":11622,"close":130.53,"high":131.24,"low":128.96,"open":130.22,"volume":2659200},{"timestamp":1594647000,"date":"2020-07-13","index":11623,"close":128.82,"high":133.59,"low":128.49,"open":132,"volume":4861600},{"timestamp":1594733400,"date":"2020-07-14","index":11624,"close":131.89,"high":132.23,"low":126.71,"open":127.79,"volume":4247500},{"timestamp":1594819800,"date":"2020-07-15","index":11625,"close":132.15,"high":132.45,"low":130.09,"open":131.43,"volume":3625100},{"timestamp":1594906200,"date":"2020-07-16","index":11626,"close":132.18,"high":132.69,"low":130.51,"open":130.85,"volume":3337600},{"timestamp":1594992600,"date":"2020-07-17","index":11627,"close":133.89,"high":135,"low":132.25,"open":133.51,"volume":4666100},{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":136.58,"high":137,"low":133.19,"open":134.2,"volume":4623100}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":135.48,"high":137.65,"low":135.26,"open":137.09,"volume":7715800},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":132.53,"high":135.18,"low":130.49,"open":134.6,"volume":10911900},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":129.04,"high":133.15,"low":128.32,"open":133,"volume":7793500},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":129.63,"high":131.97,"low":128.11,"open":129.75,"volume":5077100},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":132.12,"high":132.33,"low":130.04,"open":130.35,"volume":3874500},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":130.13,"high":131.81,"low":129.72,"open":130.9,"volume":3545300},{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":131.64,"high":132.3,"low":130.59,"open":130.93,"volume":2818300},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":128.89,"high":129.87,"low":127.74,"open":128.45,"volume":4146900},{"timestamp":1596202200,"date":"2020-07-31","index":11637,"close":127.55,"high":128.6,"low":125.43,"open":128.35,"volume":8044000},{"timestamp":1596461400,"date":"2020-08-03","index":11638,"close":129.32,"high":129.5,"low":127.68,"open":128.15,"volume":4311800},{"timestamp":1596547800,"date":"2020-08-04","index":11639,"close":132.23,"high":132.33,"low":128.71,"open":129.04,"volume":5361500}]},{"date":"2020-04-21","estimated":1,"reported":1.24,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":11555,"close":99.98,"high":103.64,"low":98.85,"open":102.44,"volume":6587300},{"timestamp":1586179800,"date":"2020-04-06","index":11556,"close":108.96,"high":109.56,"low":103.51,"open":104.58,"volume":7189500},{"timestamp":1586266200,"date":"2020-04-07","index":11557,"close":106.26,"high":112.93,"low":105.83,"open":111.69,"volume":7762200},{"timestamp":1586352600,"date":"2020-04-08","index":11558,"close":110.17,"high":110.67,"low":106.22,"open":108.19,"volume":5426500},{"timestamp":1586439000,"date":"2020-04-09","index":11559,"close":107.69,"high":112.21,"low":107.08,"open":111,"volume":5902300},{"timestamp":1586784600,"date":"2020-04-13","index":11560,"close":107.67,"high":108.45,"low":105.3,"open":105.5,"volume":5209400},{"timestamp":1586871000,"date":"2020-04-14","index":11561,"close":110.95,"high":111.43,"low":108.97,"open":109.52,"volume":8142400},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":107.98,"high":109.14,"low":106.76,"open":109.08,"volume":5381300},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":111.39,"high":111.91,"low":107.81,"open":109.42,"volume":5777700},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":113.55,"high":114.06,"low":110.73,"open":111.61,"volume":6100000},{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":111.53,"high":115.12,"low":111.3,"open":111.52,"volume":7957200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":106.84,"high":110.75,"low":106.5,"open":110.2,"volume":8799800},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":111.98,"high":112.46,"low":108.61,"open":109.68,"volume":10961000},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":110.46,"high":113.9,"low":110.18,"open":111.74,"volume":5374000},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":113.93,"high":114,"low":111.04,"open":111.35,"volume":5570200},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":115.78,"high":116.24,"low":113.02,"open":114,"volume":4728000},{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":114.24,"high":119.81,"low":114.07,"open":118.12,"volume":5762300},{"timestamp":1588167000,"date":"2020-04-29","index":11572,"close":119.4,"high":119.68,"low":115.87,"open":115.93,"volume":4936900},{"timestamp":1588253400,"date":"2020-04-30","index":11573,"close":116.07,"high":117.99,"low":115.19,"open":117.54,"volume":5781000},{"timestamp":1588339800,"date":"2020-05-01","index":11574,"close":109.71,"high":113.25,"low":109.45,"open":112.38,"volume":5839800},{"timestamp":1588599000,"date":"2020-05-04","index":11575,"close":110.5,"high":110.66,"low":107.84,"open":108.92,"volume":4987000},{"timestamp":1588685400,"date":"2020-05-05","index":11576,"close":111.54,"high":113.19,"low":110.8,"open":111.5,"volume":5242400}]},{"date":"2020-01-22","estimated":1.02,"reported":1.12,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11493,"close":126.96,"high":127.33,"low":125.9,"open":127.06,"volume":4345400},{"timestamp":1578407400,"date":"2020-01-07","index":11494,"close":129.41,"high":130.9,"low":128.42,"open":129.15,"volume":7184100},{"timestamp":1578493800,"date":"2020-01-08","index":11495,"close":129.76,"high":130.57,"low":129.06,"open":129.34,"volume":3546900},{"timestamp":1578580200,"date":"2020-01-09","index":11496,"close":131.33,"high":131.74,"low":130.24,"open":130.7,"volume":3526600},{"timestamp":1578666600,"date":"2020-01-10","index":11497,"close":130,"high":131.81,"low":129.82,"open":131.81,"volume":3234000},{"timestamp":1578925800,"date":"2020-01-13","index":11498,"close":129.95,"high":130.74,"low":129.77,"open":130.57,"volume":4313200},{"timestamp":1579012200,"date":"2020-01-14","index":11499,"close":130.67,"high":131.86,"low":129.83,"open":129.95,"volume":4626200},{"timestamp":1579098600,"date":"2020-01-15","index":11500,"close":129.17,"high":130.43,"low":128.86,"open":130.43,"volume":3392300},{"timestamp":1579185000,"date":"2020-01-16","index":11501,"close":130.16,"high":130.23,"low":129.35,"open":130,"volume":5475900},{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":131.7,"high":132.04,"low":130.44,"open":130.76,"volume":5487100},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":130.86,"high":132.19,"low":130.58,"open":131.09,"volume":8631500}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":133.34,"high":135.7,"low":131.82,"open":132.02,"volume":8899700},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":134.25,"high":134.41,"low":129.65,"open":131.42,"volume":8598700},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":130.52,"high":135.44,"low":129.75,"open":134.8,"volume":5606800},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":126.31,"high":129.25,"low":126.24,"open":128.65,"volume":5890900},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":128.04,"high":128.31,"low":126.76,"open":127.15,"volume":4397500},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":125.49,"high":128.51,"low":125.44,"open":127.55,"volume":4535000},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":124.42,"high":124.67,"low":122.22,"open":123.22,"volume":5521300},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":120.65,"high":123.64,"low":119.96,"open":123.36,"volume":5782500},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":123.4,"high":123.68,"low":121.06,"open":121.06,"volume":5396400},{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":126.47,"high":127.32,"low":125.36,"open":126,"volume":4434700},{"timestamp":1580913000,"date":"2020-02-05","index":11514,"close":132.44,"high":132.91,"low":128.66,"open":128.66,"volume":7281800}]},{"date":"2019-10-22","estimated":1.42,"reported":1.49,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":11431,"close":128.85,"high":130.49,"low":128.74,"open":130.04,"volume":2426200},{"timestamp":1570541400,"date":"2019-10-08","index":11432,"close":124.98,"high":127.87,"low":123.63,"open":127.42,"volume":4769100},{"timestamp":1570627800,"date":"2019-10-09","index":11433,"close":127.44,"high":128.18,"low":126.32,"open":126.75,"volume":2884800},{"timestamp":1570714200,"date":"2019-10-10","index":11434,"close":127.73,"high":129.37,"low":127.1,"open":127.86,"volume":2679300},{"timestamp":1570800600,"date":"2019-10-11","index":11435,"close":130.09,"high":131.76,"low":129.56,"open":130.1,"volume":4717200},{"timestamp":1571059800,"date":"2019-10-14","index":11436,"close":129.75,"high":129.94,"low":129.07,"open":129.58,"volume":2292900},{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":131.69,"high":132.2,"low":129.79,"open":130.28,"volume":2955400},{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":129.5,"high":131.45,"low":129.19,"open":130.83,"volume":4537600},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":130.13,"high":131.39,"low":128.81,"open":130.9,"volume":3003500},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":129.46,"high":130.42,"low":128.55,"open":129.79,"volume":4126000},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":130.93,"high":131.02,"low":129.65,"open":130.74,"volume":3355100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":128.57,"high":131.1,"low":128.23,"open":130.27,"volume":5518900},{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":118.95,"high":121.62,"low":115.87,"open":116.8,"volume":18450000},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":118.41,"high":120.29,"low":117.32,"open":118.81,"volume":6205400},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":120.51,"high":120.69,"low":118.51,"open":118.51,"volume":4788200},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":120,"high":122.1,"low":119.24,"open":121.06,"volume":6492900},{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":120.29,"high":120.92,"low":119.52,"open":120.52,"volume":4622200},{"timestamp":1572442200,"date":"2019-10-30","index":11448,"close":117.79,"high":120.07,"low":117.58,"open":119.73,"volume":5276200},{"timestamp":1572528600,"date":"2019-10-31","index":11449,"close":117.99,"high":118.31,"low":116.49,"open":117.65,"volume":4778400},{"timestamp":1572615000,"date":"2019-11-01","index":11450,"close":118.04,"high":119.59,"low":117.87,"open":119.19,"volume":4430100},{"timestamp":1572877800,"date":"2019-11-04","index":11451,"close":120.97,"high":121.41,"low":119.48,"open":119.92,"volume":5175400},{"timestamp":1572964200,"date":"2019-11-05","index":11452,"close":119.86,"high":121.73,"low":119.66,"open":121.1,"volume":3994500}]},{"date":"2019-07-23","estimated":1.22,"reported":1.36,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":11367,"close":114.93,"high":115.82,"low":114.68,"open":115.19,"volume":2974500},{"timestamp":1562679000,"date":"2019-07-09","index":11368,"close":115.78,"high":115.92,"low":114.39,"open":114.6,"volume":2754000},{"timestamp":1562765400,"date":"2019-07-10","index":11369,"close":116.64,"high":118.45,"low":116.19,"open":116.62,"volume":3531800},{"timestamp":1562851800,"date":"2019-07-11","index":11370,"close":116.72,"high":116.98,"low":115.89,"open":116.6,"volume":3044700},{"timestamp":1562938200,"date":"2019-07-12","index":11371,"close":118.32,"high":118.4,"low":116.66,"open":117.65,"volume":2292500},{"timestamp":1563197400,"date":"2019-07-15","index":11372,"close":119.84,"high":120,"low":118.49,"open":118.5,"volume":4020600},{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":118.68,"high":119.05,"low":117.54,"open":118.5,"volume":4588800},{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":117.18,"high":118.49,"low":116.76,"open":118.44,"volume":4027700},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":118.57,"high":118.72,"low":117.01,"open":117.49,"volume":2913000},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":117.26,"high":119,"low":117.04,"open":118.75,"volume":5596300},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":118.18,"high":118.49,"low":117.57,"open":117.98,"volume":3862700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":120.07,"high":120.35,"low":118.55,"open":119.2,"volume":7146900},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":129,"high":129.8,"low":125.96,"open":126.5,"volume":16553300},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":127.35,"high":128.8,"low":126.57,"open":128.59,"volume":8504500},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":128.16,"high":128.93,"low":127.31,"open":127.82,"volume":5282300},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":129.97,"high":130.37,"low":127.93,"open":128.2,"volume":6070100},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":128.54,"high":128.97,"low":127.49,"open":128.19,"volume":3487300},{"timestamp":1564579800,"date":"2019-07-31","index":11384,"close":125.01,"high":128.57,"low":123.04,"open":127.82,"volume":6601600},{"timestamp":1564666200,"date":"2019-08-01","index":11385,"close":123.45,"high":128.73,"low":123.23,"open":125.6,"volume":7979300},{"timestamp":1564752600,"date":"2019-08-02","index":11386,"close":121.82,"high":124.35,"low":121.07,"open":123.19,"volume":7368400},{"timestamp":1565011800,"date":"2019-08-05","index":11387,"close":116.93,"high":119.29,"low":116.22,"open":119.22,"volume":8689800},{"timestamp":1565098200,"date":"2019-08-06","index":11388,"close":119,"high":119.35,"low":117.03,"open":118.36,"volume":4783900}]},{"date":"2019-04-23","estimated":1.13,"reported":1.22,"pre":[{"timestamp":1554471000,"date":"2019-04-05","index":11304,"close":113.63,"high":114.12,"low":113.31,"open":113.81,"volume":3318300},{"timestamp":1554730200,"date":"2019-04-08","index":11305,"close":115.22,"high":115.42,"low":113.32,"open":113.8,"volume":4580800},{"timestamp":1554816600,"date":"2019-04-09","index":11306,"close":113.94,"high":114.67,"low":113.25,"open":114.55,"volume":4648200},{"timestamp":1554903000,"date":"2019-04-10","index":11307,"close":114.92,"high":115.19,"low":113.54,"open":113.88,"volume":3013300},{"timestamp":1554989400,"date":"2019-04-11","index":11308,"close":114.88,"high":115.43,"low":114.13,"open":115.06,"volume":2799300},{"timestamp":1555075800,"date":"2019-04-12","index":11309,"close":116.76,"high":117.03,"low":115.78,"open":115.78,"volume":4881100},{"timestamp":1555335000,"date":"2019-04-15","index":11310,"close":115.09,"high":117.37,"low":114.02,"open":116.61,"volume":4265100},{"timestamp":1555421400,"date":"2019-04-16","index":11311,"close":116.37,"high":116.85,"low":115.63,"open":115.84,"volume":4133700},{"timestamp":1555507800,"date":"2019-04-17","index":11312,"close":115.6,"high":117.85,"low":114.91,"open":116.97,"volume":6227500},{"timestamp":1555594200,"date":"2019-04-18","index":11313,"close":115.51,"high":116.18,"low":115.13,"open":116.18,"volume":4195800},{"timestamp":1555939800,"date":"2019-04-22","index":11314,"close":114.95,"high":115.15,"low":113.65,"open":114.53,"volume":3691200}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":11315,"close":116.38,"high":116.53,"low":114.52,"open":115.4,"volume":7547400},{"timestamp":1556112600,"date":"2019-04-24","index":11316,"close":118.43,"high":119.32,"low":114.85,"open":115,"volume":14483900},{"timestamp":1556199000,"date":"2019-04-25","index":11317,"close":117.17,"high":118.42,"low":115.65,"open":117.84,"volume":5315400},{"timestamp":1556285400,"date":"2019-04-26","index":11318,"close":117.21,"high":117.25,"low":115.31,"open":116,"volume":3582600},{"timestamp":1556544600,"date":"2019-04-29","index":11319,"close":116.7,"high":117.34,"low":116,"open":116.73,"volume":3407600},{"timestamp":1556631000,"date":"2019-04-30","index":11320,"close":117.83,"high":118.37,"low":116.66,"open":116.88,"volume":4533200},{"timestamp":1556717400,"date":"2019-05-01","index":11321,"close":116.29,"high":118.92,"low":116.2,"open":118.06,"volume":3335800},{"timestamp":1556803800,"date":"2019-05-02","index":11322,"close":117.46,"high":118.57,"low":116.28,"open":116.4,"volume":4532200},{"timestamp":1556890200,"date":"2019-05-03","index":11323,"close":117.47,"high":117.97,"low":116.11,"open":117.46,"volume":3689000},{"timestamp":1557149400,"date":"2019-05-06","index":11324,"close":115.86,"high":116,"low":113.5,"open":114.12,"volume":3974300},{"timestamp":1557235800,"date":"2019-05-07","index":11325,"close":113.93,"high":114.43,"low":112.25,"open":114,"volume":5928100}]},{"date":"2019-01-23","estimated":1.24,"reported":1.27,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":11242,"close":94.5,"high":95.22,"low":92.36,"open":92.8,"volume":5023900},{"timestamp":1546957800,"date":"2019-01-08","index":11243,"close":94.38,"high":95.64,"low":93.03,"open":95.26,"volume":5863500},{"timestamp":1547044200,"date":"2019-01-09","index":11244,"close":96.24,"high":96.49,"low":94.72,"open":95.05,"volume":6909400},{"timestamp":1547130600,"date":"2019-01-10","index":11245,"close":97.72,"high":97.94,"low":95.47,"open":95.76,"volume":6748500},{"timestamp":1547217000,"date":"2019-01-11","index":11246,"close":98.59,"high":99.07,"low":96.81,"open":97.03,"volume":4738800},{"timestamp":1547476200,"date":"2019-01-14","index":11247,"close":96.33,"high":97.82,"low":95.99,"open":97.31,"volume":5060100},{"timestamp":1547562600,"date":"2019-01-15","index":11248,"close":97.63,"high":98.04,"low":96.64,"open":96.99,"volume":4690800},{"timestamp":1547649000,"date":"2019-01-16","index":11249,"close":97.17,"high":98.11,"low":97.03,"open":97.68,"volume":4559500},{"timestamp":1547735400,"date":"2019-01-17","index":11250,"close":97.54,"high":98.44,"low":95.85,"open":96.12,"volume":6872300},{"timestamp":1547821800,"date":"2019-01-18","index":11251,"close":99.42,"high":99.98,"low":97.94,"open":98.44,"volume":6677500},{"timestamp":1548167400,"date":"2019-01-22","index":11252,"close":96.62,"high":98.43,"low":95.82,"open":98.43,"volume":11068600}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":11253,"close":95.49,"high":97.37,"low":94.81,"open":96.87,"volume":10298700},{"timestamp":1548340200,"date":"2019-01-24","index":11254,"close":102.09,"high":102.51,"low":97.8,"open":97.96,"volume":14260300},{"timestamp":1548426600,"date":"2019-01-25","index":11255,"close":104.41,"high":104.87,"low":102.72,"open":102.82,"volume":11041700},{"timestamp":1548685800,"date":"2019-01-28","index":11256,"close":102.68,"high":104.13,"low":101.76,"open":101.88,"volume":7292700},{"timestamp":1548772200,"date":"2019-01-29","index":11257,"close":101.35,"high":103.47,"low":101.31,"open":102.86,"volume":6153100},{"timestamp":1548858600,"date":"2019-01-30","index":11258,"close":102.14,"high":102.63,"low":100.18,"open":101.68,"volume":6430200},{"timestamp":1548945000,"date":"2019-01-31","index":11259,"close":100.68,"high":101.79,"low":100.17,"open":101.02,"volume":8272300},{"timestamp":1549031400,"date":"2019-02-01","index":11260,"close":101.99,"high":102.06,"low":100.26,"open":100.55,"volume":5615000},{"timestamp":1549290600,"date":"2019-02-04","index":11261,"close":101.8,"high":102.34,"low":101.07,"open":101.98,"volume":5761200},{"timestamp":1549377000,"date":"2019-02-05","index":11262,"close":102.32,"high":102.4,"low":100.98,"open":102.21,"volume":6372200},{"timestamp":1549463400,"date":"2019-02-06","index":11263,"close":106.48,"high":106.89,"low":104.05,"open":104.26,"volume":9907800}]},{"date":"2018-10-23","estimated":1.53,"reported":1.58,"pre":[{"timestamp":1539005400,"date":"2018-10-08","index":11181,"close":101.93,"high":103.11,"low":101.17,"open":102.22,"volume":7458500},{"timestamp":1539091800,"date":"2018-10-09","index":11182,"close":102.87,"high":103.15,"low":101.55,"open":101.93,"volume":6041500},{"timestamp":1539178200,"date":"2018-10-10","index":11183,"close":99.24,"high":101.64,"low":98.81,"open":100.56,"volume":11243700},{"timestamp":1539264600,"date":"2018-10-11","index":11184,"close":99.53,"high":102.01,"low":99.01,"open":100.5,"volume":10100300},{"timestamp":1539351000,"date":"2018-10-12","index":11185,"close":101.09,"high":102.45,"low":99.63,"open":102.45,"volume":6889100},{"timestamp":1539610200,"date":"2018-10-15","index":11186,"close":99.43,"high":100.49,"low":98.63,"open":99.7,"volume":6637400},{"timestamp":1539696600,"date":"2018-10-16","index":11187,"close":102.15,"high":102.36,"low":99.69,"open":100.32,"volume":5894100},{"timestamp":1539783000,"date":"2018-10-17","index":11188,"close":101.54,"high":103.17,"low":100.98,"open":102.9,"volume":5061400},{"timestamp":1539869400,"date":"2018-10-18","index":11189,"close":99.54,"high":101.5,"low":98.75,"open":101.5,"volume":9668300},{"timestamp":1539955800,"date":"2018-10-19","index":11190,"close":98.26,"high":100.42,"low":97.3,"open":99.15,"volume":10492500},{"timestamp":1540215000,"date":"2018-10-22","index":11191,"close":99.72,"high":100.47,"low":98.41,"open":98.65,"volume":6881500}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":11192,"close":100.25,"high":100.47,"low":95.21,"open":97.18,"volume":13925900},{"timestamp":1540387800,"date":"2018-10-24","index":11193,"close":92.01,"high":96.98,"low":91.5,"open":93.25,"volume":25121700},{"timestamp":1540474200,"date":"2018-10-25","index":11194,"close":91.77,"high":93.48,"low":90.8,"open":92.26,"volume":21038900},{"timestamp":1540560600,"date":"2018-10-26","index":11195,"close":90.56,"high":92.07,"low":87.9,"open":89.69,"volume":15855200},{"timestamp":1540819800,"date":"2018-10-29","index":11196,"close":90.18,"high":93.51,"low":88.52,"open":93.08,"volume":9869400},{"timestamp":1540906200,"date":"2018-10-30","index":11197,"close":92.99,"high":93.14,"low":89.72,"open":90.09,"volume":8734300},{"timestamp":1540992600,"date":"2018-10-31","index":11198,"close":92.83,"high":94.43,"low":92.76,"open":94,"volume":10301100},{"timestamp":1541079000,"date":"2018-11-01","index":11199,"close":97.6,"high":97.99,"low":93,"open":93.38,"volume":10972500},{"timestamp":1541165400,"date":"2018-11-02","index":11200,"close":95.06,"high":97.9,"low":93.85,"open":97.76,"volume":10088000},{"timestamp":1541428200,"date":"2018-11-05","index":11201,"close":95.66,"high":96.02,"low":94.25,"open":94.91,"volume":6189400},{"timestamp":1541514600,"date":"2018-11-06","index":11202,"close":97.14,"high":97.24,"low":95,"open":95.47,"volume":5413100}]},{"date":"2018-07-24","estimated":1.32,"reported":1.4,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":11117,"close":112.09,"high":113.5,"low":110.84,"open":113.4,"volume":3658000},{"timestamp":1531229400,"date":"2018-07-10","index":11118,"close":113.73,"high":114.05,"low":112.38,"open":112.63,"volume":4512800},{"timestamp":1531315800,"date":"2018-07-11","index":11119,"close":111.76,"high":113.79,"low":111.52,"open":113.29,"volume":5000200},{"timestamp":1531402200,"date":"2018-07-12","index":11120,"close":115.84,"high":116.69,"low":113.06,"open":113.24,"volume":5818700},{"timestamp":1531488600,"date":"2018-07-13","index":11121,"close":115.14,"high":115.98,"low":114.83,"open":115.53,"volume":2715800},{"timestamp":1531747800,"date":"2018-07-16","index":11122,"close":114.56,"high":115.49,"low":114.42,"open":114.91,"volume":3013700},{"timestamp":1531834200,"date":"2018-07-17","index":11123,"close":115.8,"high":115.86,"low":113.2,"open":113.67,"volume":3915100},{"timestamp":1531920600,"date":"2018-07-18","index":11124,"close":115.68,"high":116.95,"low":114.14,"open":115.5,"volume":5491900},{"timestamp":1532007000,"date":"2018-07-19","index":11125,"close":114.59,"high":115.66,"low":114.23,"open":115.53,"volume":5013900},{"timestamp":1532093400,"date":"2018-07-20","index":11126,"close":115,"high":115.73,"low":114.24,"open":114.97,"volume":4358000},{"timestamp":1532352600,"date":"2018-07-23","index":11127,"close":114.67,"high":114.83,"low":113.04,"open":114.35,"volume":3052800}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":11128,"close":113.8,"high":116.46,"low":113.35,"open":115.06,"volume":4286700},{"timestamp":1532525400,"date":"2018-07-25","index":11129,"close":113.22,"high":114.39,"low":110.03,"open":113.4,"volume":8218400},{"timestamp":1532611800,"date":"2018-07-26","index":11130,"close":113.3,"high":114.46,"low":112.94,"open":113.95,"volume":5520400},{"timestamp":1532698200,"date":"2018-07-27","index":11131,"close":112.6,"high":114.29,"low":112.02,"open":113.3,"volume":4343900},{"timestamp":1532957400,"date":"2018-07-30","index":11132,"close":110.91,"high":112.37,"low":110.7,"open":111.99,"volume":4422500},{"timestamp":1533043800,"date":"2018-07-31","index":11133,"close":111.32,"high":112.59,"low":110.92,"open":111.99,"volume":5206300},{"timestamp":1533130200,"date":"2018-08-01","index":11134,"close":111,"high":111.98,"low":110.33,"open":111.16,"volume":5303000},{"timestamp":1533216600,"date":"2018-08-02","index":11135,"close":112.21,"high":113,"low":110,"open":110.15,"volume":4516700},{"timestamp":1533303000,"date":"2018-08-03","index":11136,"close":112.84,"high":112.98,"low":111.93,"open":112.33,"volume":3337900},{"timestamp":1533562200,"date":"2018-08-06","index":11137,"close":113.11,"high":113.52,"low":112.12,"open":112.28,"volume":2970800},{"timestamp":1533648600,"date":"2018-08-07","index":11138,"close":115.76,"high":115.81,"low":113.34,"open":113.77,"volume":5234500}]},{"date":"2018-04-24","estimated":1.11,"reported":1.35,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":11054,"close":99.81,"high":102.89,"low":99.6,"open":100.04,"volume":5840900},{"timestamp":1523367000,"date":"2018-04-10","index":11055,"close":102.36,"high":103.07,"low":100.63,"open":101.67,"volume":6011500},{"timestamp":1523453400,"date":"2018-04-11","index":11056,"close":102.34,"high":103.09,"low":101.03,"open":101.41,"volume":3830000},{"timestamp":1523539800,"date":"2018-04-12","index":11057,"close":104.24,"high":104.5,"low":102.93,"open":103.05,"volume":4578300},{"timestamp":1523626200,"date":"2018-04-13","index":11058,"close":102.16,"high":105,"low":101.9,"open":104.95,"volume":3518900},{"timestamp":1523885400,"date":"2018-04-16","index":11059,"close":103.5,"high":104.19,"low":102.62,"open":103.07,"volume":2831500},{"timestamp":1523971800,"date":"2018-04-17","index":11060,"close":105.39,"high":105.7,"low":103.69,"open":104.09,"volume":4001100},{"timestamp":1524058200,"date":"2018-04-18","index":11061,"close":105.35,"high":105.9,"low":104.08,"open":105.07,"volume":3554700},{"timestamp":1524144600,"date":"2018-04-19","index":11062,"close":101.29,"high":103.84,"low":99.91,"open":103.74,"volume":8624900},{"timestamp":1524231000,"date":"2018-04-20","index":11063,"close":99.96,"high":101.63,"low":98.87,"open":100.96,"volume":7858000},{"timestamp":1524490200,"date":"2018-04-23","index":11064,"close":98.09,"high":100.59,"low":98.02,"open":100.59,"volume":5934200}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":11065,"close":98.42,"high":101.22,"low":97.39,"open":99.76,"volume":8420300},{"timestamp":1524663000,"date":"2018-04-25","index":11066,"close":103,"high":104.25,"low":99.76,"open":101.46,"volume":12696000},{"timestamp":1524749400,"date":"2018-04-26","index":11067,"close":102.72,"high":104.32,"low":102.2,"open":104.02,"volume":6672900},{"timestamp":1524835800,"date":"2018-04-27","index":11068,"close":102.51,"high":103.39,"low":100.87,"open":103.17,"volume":5114700},{"timestamp":1525095000,"date":"2018-04-30","index":11069,"close":101.43,"high":104.23,"low":101.33,"open":102.93,"volume":5592700},{"timestamp":1525181400,"date":"2018-05-01","index":11070,"close":103.4,"high":103.47,"low":100.7,"open":101.1,"volume":4234700},{"timestamp":1525267800,"date":"2018-05-02","index":11071,"close":102.96,"high":104.22,"low":101.87,"open":103.28,"volume":5345000},{"timestamp":1525354200,"date":"2018-05-03","index":11072,"close":103.6,"high":104.3,"low":100.35,"open":101.7,"volume":4788900},{"timestamp":1525440600,"date":"2018-05-04","index":11073,"close":104.69,"high":104.75,"low":101.86,"open":102.5,"volume":6168000},{"timestamp":1525699800,"date":"2018-05-07","index":11074,"close":104.51,"high":105.17,"low":103.97,"open":104.99,"volume":4113800},{"timestamp":1525786200,"date":"2018-05-08","index":11075,"close":105.46,"high":108,"low":104.06,"open":104.55,"volume":5496500}]},{"date":"2018-01-23","estimated":1.09,"reported":1.09,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":10991,"close":109.12,"high":109.23,"low":108.29,"open":108.7,"volume":5254900},{"timestamp":1515421800,"date":"2018-01-08","index":10992,"close":109.64,"high":110.37,"low":108.41,"open":108.55,"volume":4549400},{"timestamp":1515508200,"date":"2018-01-09","index":10993,"close":110.39,"high":110.98,"low":109.08,"open":109.62,"volume":4747800},{"timestamp":1515594600,"date":"2018-01-10","index":10994,"close":109.7,"high":109.99,"low":108.21,"open":109.85,"volume":5737400},{"timestamp":1515681000,"date":"2018-01-11","index":10995,"close":110.67,"high":110.76,"low":109.43,"open":110.05,"volume":3903700},{"timestamp":1515767400,"date":"2018-01-12","index":10996,"close":112.72,"high":113,"low":110.58,"open":110.74,"volume":4577800},{"timestamp":1516113000,"date":"2018-01-16","index":10997,"close":112.92,"high":113.91,"low":111.94,"open":113.55,"volume":9251500},{"timestamp":1516199400,"date":"2018-01-17","index":10998,"close":119.16,"high":119.43,"low":113.51,"open":113.95,"volume":6916700},{"timestamp":1516285800,"date":"2018-01-18","index":10999,"close":116.41,"high":119.98,"low":116,"open":119,"volume":7970300},{"timestamp":1516372200,"date":"2018-01-19","index":11000,"close":116.83,"high":117.56,"low":115.71,"open":117.01,"volume":6367300},{"timestamp":1516631400,"date":"2018-01-22","index":11001,"close":119.44,"high":119.48,"low":117.46,"open":117.92,"volume":7217400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":11002,"close":119.89,"high":120.75,"low":118.9,"open":120.02,"volume":8087100},{"timestamp":1516804200,"date":"2018-01-24","index":11003,"close":109.7,"high":114,"low":108.68,"open":111.14,"volume":19223900},{"timestamp":1516890600,"date":"2018-01-25","index":11004,"close":110.15,"high":111.71,"low":109.08,"open":110.86,"volume":8564800},{"timestamp":1516977000,"date":"2018-01-26","index":11005,"close":113.69,"high":114,"low":109.54,"open":110.93,"volume":7801600},{"timestamp":1517236200,"date":"2018-01-29","index":11006,"close":112.65,"high":113.4,"low":111.25,"open":112.47,"volume":6389300},{"timestamp":1517322600,"date":"2018-01-30","index":11007,"close":109.89,"high":111.47,"low":109.3,"open":111.2,"volume":6492900},{"timestamp":1517409000,"date":"2018-01-31","index":11008,"close":109.67,"high":110.99,"low":108.3,"open":110.98,"volume":7362500},{"timestamp":1517495400,"date":"2018-02-01","index":11009,"close":110.08,"high":110.75,"low":108.57,"open":108.75,"volume":5828200},{"timestamp":1517581800,"date":"2018-02-02","index":11010,"close":107.66,"high":110.23,"low":107.52,"open":109.02,"volume":7474400},{"timestamp":1517841000,"date":"2018-02-05","index":11011,"close":104.21,"high":109.12,"low":103.38,"open":107.02,"volume":8460400},{"timestamp":1517927400,"date":"2018-02-06","index":11012,"close":105.87,"high":106.66,"low":102.25,"open":102.62,"volume":9266900}]},{"date":"2017-10-24","estimated":1.12,"reported":1.26,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":10930,"close":91.58,"high":91.86,"low":91.31,"open":91.61,"volume":1749800},{"timestamp":1507642200,"date":"2017-10-10","index":10931,"close":92.38,"high":92.41,"low":91.47,"open":91.97,"volume":2810500},{"timestamp":1507728600,"date":"2017-10-11","index":10932,"close":92.87,"high":92.92,"low":91.72,"open":91.99,"volume":3161900},{"timestamp":1507815000,"date":"2017-10-12","index":10933,"close":92.62,"high":93.31,"low":92.59,"open":92.88,"volume":3537900},{"timestamp":1507901400,"date":"2017-10-13","index":10934,"close":93.59,"high":93.73,"low":92.8,"open":93.09,"volume":2674800},{"timestamp":1508160600,"date":"2017-10-16","index":10935,"close":94.23,"high":94.41,"low":93.67,"open":94.21,"volume":3111900},{"timestamp":1508247000,"date":"2017-10-17","index":10936,"close":94.27,"high":94.31,"low":93.54,"open":94.17,"volume":3248500},{"timestamp":1508333400,"date":"2017-10-18","index":10937,"close":93.43,"high":94.29,"low":93.2,"open":94.26,"volume":3532400},{"timestamp":1508419800,"date":"2017-10-19","index":10938,"close":93.45,"high":93.64,"low":92.57,"open":92.97,"volume":4164600},{"timestamp":1508506200,"date":"2017-10-20","index":10939,"close":95.18,"high":95.4,"low":94,"open":94.05,"volume":5272400},{"timestamp":1508765400,"date":"2017-10-23","index":10940,"close":96.21,"high":96.74,"low":95.44,"open":96,"volume":7292200}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10941,"close":96.44,"high":96.62,"low":95.46,"open":96.3,"volume":8061100},{"timestamp":1508938200,"date":"2017-10-25","index":10942,"close":95.82,"high":96.7,"low":94.16,"open":95,"volume":6967100},{"timestamp":1509024600,"date":"2017-10-26","index":10943,"close":96.15,"high":96.94,"low":95.84,"open":96.44,"volume":5556900},{"timestamp":1509111000,"date":"2017-10-27","index":10944,"close":97.5,"high":97.56,"low":95.71,"open":95.94,"volume":5725300},{"timestamp":1509370200,"date":"2017-10-30","index":10945,"close":96.06,"high":97.13,"low":95.92,"open":96.68,"volume":4922400},{"timestamp":1509456600,"date":"2017-10-31","index":10946,"close":96.69,"high":97.04,"low":96.18,"open":96.28,"volume":3770600},{"timestamp":1509543000,"date":"2017-11-01","index":10947,"close":96.35,"high":97.25,"low":95.77,"open":96.97,"volume":3873800},{"timestamp":1509629400,"date":"2017-11-02","index":10948,"close":96.79,"high":96.88,"low":95.6,"open":96.25,"volume":3292200},{"timestamp":1509715800,"date":"2017-11-03","index":10949,"close":97.98,"high":98,"low":96.34,"open":97,"volume":3346700},{"timestamp":1509978600,"date":"2017-11-06","index":10950,"close":98.54,"high":98.67,"low":97.67,"open":97.82,"volume":4391700},{"timestamp":1510065000,"date":"2017-11-07","index":10951,"close":98.4,"high":99.05,"low":98.28,"open":98.55,"volume":4314600}]},{"date":"2017-07-25","estimated":0.96,"reported":1.03,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":10866,"close":78.78,"high":79.09,"low":77.93,"open":78.43,"volume":3611500},{"timestamp":1499779800,"date":"2017-07-11","index":10867,"close":79.04,"high":79.15,"low":78.28,"open":78.78,"volume":2729200},{"timestamp":1499866200,"date":"2017-07-12","index":10868,"close":80.52,"high":80.54,"low":79.46,"open":79.46,"volume":3891700},{"timestamp":1499952600,"date":"2017-07-13","index":10869,"close":80.54,"high":80.98,"low":80.27,"open":80.41,"volume":3372800},{"timestamp":1500039000,"date":"2017-07-14","index":10870,"close":82,"high":82.11,"low":80.85,"open":80.95,"volume":3654700},{"timestamp":1500298200,"date":"2017-07-17","index":10871,"close":81.66,"high":82,"low":81.48,"open":81.82,"volume":2972700},{"timestamp":1500384600,"date":"2017-07-18","index":10872,"close":82.16,"high":82.21,"low":81.15,"open":81.5,"volume":2773500},{"timestamp":1500471000,"date":"2017-07-19","index":10873,"close":82.16,"high":82.7,"low":81.86,"open":82.49,"volume":3133500},{"timestamp":1500557400,"date":"2017-07-20","index":10874,"close":82.69,"high":82.81,"low":81.86,"open":82.2,"volume":3766700},{"timestamp":1500643800,"date":"2017-07-21","index":10875,"close":81.7,"high":82,"low":81,"open":81.46,"volume":4597600},{"timestamp":1500903000,"date":"2017-07-24","index":10876,"close":80.92,"high":81.87,"low":80.6,"open":81.86,"volume":4350900}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":10877,"close":81.39,"high":81.93,"low":80.58,"open":81.05,"volume":6439700},{"timestamp":1501075800,"date":"2017-07-26","index":10878,"close":82.53,"high":84.24,"low":81.96,"open":83,"volume":6983000},{"timestamp":1501162200,"date":"2017-07-27","index":10879,"close":80.97,"high":82.53,"low":80.09,"open":82.13,"volume":7152200},{"timestamp":1501248600,"date":"2017-07-28","index":10880,"close":80.71,"high":81.04,"low":80.05,"open":80.42,"volume":5228000},{"timestamp":1501507800,"date":"2017-07-31","index":10881,"close":81.38,"high":81.66,"low":80.78,"open":80.83,"volume":5954600},{"timestamp":1501594200,"date":"2017-08-01","index":10882,"close":81.71,"high":81.84,"low":81.02,"open":81.6,"volume":3366100},{"timestamp":1501680600,"date":"2017-08-02","index":10883,"close":81.31,"high":82.01,"low":80.64,"open":82.01,"volume":3179800},{"timestamp":1501767000,"date":"2017-08-03","index":10884,"close":81.36,"high":81.73,"low":80.97,"open":81.3,"volume":2748500},{"timestamp":1501853400,"date":"2017-08-04","index":10885,"close":81.43,"high":81.96,"low":81.25,"open":81.63,"volume":2325200},{"timestamp":1502112600,"date":"2017-08-07","index":10886,"close":82.17,"high":82.2,"low":81.44,"open":81.44,"volume":2827700},{"timestamp":1502199000,"date":"2017-08-08","index":10887,"close":82.45,"high":83.69,"low":81.89,"open":81.99,"volume":7184600}]},{"date":"2017-04-25","estimated":0.83,"reported":0.85,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":10803,"close":80.53,"high":80.92,"low":80.08,"open":80.3,"volume":2686800},{"timestamp":1491831000,"date":"2017-04-10","index":10804,"close":80.13,"high":80.76,"low":79.92,"open":80.42,"volume":3314700},{"timestamp":1491917400,"date":"2017-04-11","index":10805,"close":79.41,"high":79.88,"low":78.2,"open":79.88,"volume":5321300},{"timestamp":1492003800,"date":"2017-04-12","index":10806,"close":78.48,"high":79.68,"low":78.2,"open":79.48,"volume":6335000},{"timestamp":1492090200,"date":"2017-04-13","index":10807,"close":77.84,"high":79.33,"low":77.83,"open":78.47,"volume":4658300},{"timestamp":1492435800,"date":"2017-04-17","index":10808,"close":78.72,"high":78.75,"low":78.12,"open":78.3,"volume":4462400},{"timestamp":1492522200,"date":"2017-04-18","index":10809,"close":79.61,"high":79.84,"low":78.35,"open":78.51,"volume":4528900},{"timestamp":1492608600,"date":"2017-04-19","index":10810,"close":79.37,"high":80.66,"low":79.28,"open":79.96,"volume":4673700},{"timestamp":1492695000,"date":"2017-04-20","index":10811,"close":80.76,"high":80.89,"low":79.51,"open":79.72,"volume":3586300},{"timestamp":1492781400,"date":"2017-04-21","index":10812,"close":79.81,"high":80.41,"low":79.24,"open":79.58,"volume":6314400},{"timestamp":1493040600,"date":"2017-04-24","index":10813,"close":81.08,"high":81.51,"low":80.85,"open":81.02,"volume":5129200}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10814,"close":82.36,"high":82.43,"low":81.11,"open":81.3,"volume":7604100},{"timestamp":1493213400,"date":"2017-04-26","index":10815,"close":81.11,"high":82.92,"low":80.79,"open":82.17,"volume":6763900},{"timestamp":1493299800,"date":"2017-04-27","index":10816,"close":80.8,"high":81.27,"low":80.36,"open":80.75,"volume":5762500},{"timestamp":1493386200,"date":"2017-04-28","index":10817,"close":79.18,"high":81.04,"low":78.65,"open":81.04,"volume":10521800},{"timestamp":1493645400,"date":"2017-05-01","index":10818,"close":79.29,"high":79.5,"low":78.4,"open":79.25,"volume":5065500},{"timestamp":1493731800,"date":"2017-05-02","index":10819,"close":79.25,"high":79.41,"low":78.79,"open":79.16,"volume":6234500},{"timestamp":1493818200,"date":"2017-05-03","index":10820,"close":79.77,"high":79.93,"low":79,"open":79.2,"volume":4665000},{"timestamp":1493904600,"date":"2017-05-04","index":10821,"close":79.3,"high":80.03,"low":79.08,"open":79.98,"volume":3241300},{"timestamp":1493991000,"date":"2017-05-05","index":10822,"close":79.63,"high":79.64,"low":79.14,"open":79.45,"volume":3653900},{"timestamp":1494250200,"date":"2017-05-08","index":10823,"close":79.46,"high":79.82,"low":79.36,"open":79.7,"volume":2776600},{"timestamp":1494336600,"date":"2017-05-09","index":10824,"close":79.45,"high":79.83,"low":79.27,"open":79.38,"volume":4433900}]},{"date":"2017-01-24","estimated":0.82,"reported":0.87,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10740,"close":74.15,"high":74.28,"low":72.47,"open":72.88,"volume":5244600},{"timestamp":1483972200,"date":"2017-01-09","index":10741,"close":74.34,"high":75.22,"low":74.17,"open":74.51,"volume":4782900},{"timestamp":1484058600,"date":"2017-01-10","index":10742,"close":74.6,"high":74.83,"low":74.06,"open":74.62,"volume":3712500},{"timestamp":1484145000,"date":"2017-01-11","index":10743,"close":75.2,"high":75.2,"low":74.46,"open":74.64,"volume":4361400},{"timestamp":1484231400,"date":"2017-01-12","index":10744,"close":74.85,"high":75.14,"low":74.09,"open":75,"volume":4408200},{"timestamp":1484317800,"date":"2017-01-13","index":10745,"close":75,"high":75.3,"low":74.73,"open":74.83,"volume":3372500},{"timestamp":1484663400,"date":"2017-01-17","index":10746,"close":74.49,"high":74.95,"low":74.29,"open":74.67,"volume":4413100},{"timestamp":1484749800,"date":"2017-01-18","index":10747,"close":74.38,"high":74.84,"low":74.25,"open":74.73,"volume":5531400},{"timestamp":1484836200,"date":"2017-01-19","index":10748,"close":73.88,"high":74.81,"low":73.87,"open":74.22,"volume":4468500},{"timestamp":1484922600,"date":"2017-01-20","index":10749,"close":74.75,"high":74.89,"low":74.16,"open":74.16,"volume":6661400},{"timestamp":1485181800,"date":"2017-01-23","index":10750,"close":75.73,"high":75.74,"low":74.64,"open":74.8,"volume":6895100}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10751,"close":77.08,"high":77.32,"low":75.91,"open":76.19,"volume":8561600},{"timestamp":1485354600,"date":"2017-01-25","index":10752,"close":78.58,"high":78.72,"low":77.19,"open":77.72,"volume":8112800},{"timestamp":1485441000,"date":"2017-01-26","index":10753,"close":79.26,"high":79.47,"low":78.01,"open":78.02,"volume":8991500},{"timestamp":1485527400,"date":"2017-01-27","index":10754,"close":78.03,"high":79.45,"low":77.74,"open":79.06,"volume":9737300},{"timestamp":1485786600,"date":"2017-01-30","index":10755,"close":77.9,"high":78.08,"low":77.35,"open":77.52,"volume":8355200},{"timestamp":1485873000,"date":"2017-01-31","index":10756,"close":75.54,"high":77.54,"low":75.25,"open":77.4,"volume":11129400},{"timestamp":1485959400,"date":"2017-02-01","index":10757,"close":76.27,"high":76.87,"low":75.86,"open":76.06,"volume":7815800},{"timestamp":1486045800,"date":"2017-02-02","index":10758,"close":75.89,"high":76.1,"low":75.34,"open":75.61,"volume":4434500},{"timestamp":1486132200,"date":"2017-02-03","index":10759,"close":76.5,"high":76.56,"low":76.03,"open":76.29,"volume":4547000},{"timestamp":1486391400,"date":"2017-02-06","index":10760,"close":76.22,"high":76.47,"low":75.85,"open":76.38,"volume":4633000},{"timestamp":1486477800,"date":"2017-02-07","index":10761,"close":76.18,"high":76.75,"low":76.04,"open":76.37,"volume":4500900}]},{"date":"2016-10-26","estimated":0.86,"reported":0.94,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10680,"close":68.76,"high":69.97,"low":68.06,"open":69.93,"volume":5204400},{"timestamp":1476279000,"date":"2016-10-12","index":10681,"close":68.46,"high":68.83,"low":67.99,"open":68.83,"volume":3563900},{"timestamp":1476365400,"date":"2016-10-13","index":10682,"close":67.77,"high":67.96,"low":67.06,"open":67.91,"volume":3897700},{"timestamp":1476451800,"date":"2016-10-14","index":10683,"close":68.49,"high":69.22,"low":68.21,"open":68.27,"volume":4329300},{"timestamp":1476711000,"date":"2016-10-17","index":10684,"close":68.42,"high":68.99,"low":68.37,"open":68.5,"volume":2620900},{"timestamp":1476797400,"date":"2016-10-18","index":10685,"close":69.25,"high":69.93,"low":69.17,"open":69.86,"volume":3590700},{"timestamp":1476883800,"date":"2016-10-19","index":10686,"close":69.49,"high":69.61,"low":68.6,"open":68.89,"volume":5530800},{"timestamp":1476970200,"date":"2016-10-20","index":10687,"close":69.75,"high":70.05,"low":68.77,"open":69.42,"volume":3850400},{"timestamp":1477056600,"date":"2016-10-21","index":10688,"close":69.97,"high":70.04,"low":68.8,"open":69.41,"volume":7027500},{"timestamp":1477315800,"date":"2016-10-24","index":10689,"close":71.68,"high":71.74,"low":70.23,"open":70.26,"volume":5888000},{"timestamp":1477402200,"date":"2016-10-25","index":10690,"close":71.2,"high":71.85,"low":71.08,"open":71.57,"volume":4614200}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10691,"close":71.71,"high":71.94,"low":70.77,"open":71,"volume":8151000},{"timestamp":1477575000,"date":"2016-10-27","index":10692,"close":70.73,"high":72.18,"low":70.41,"open":71.4,"volume":9627000},{"timestamp":1477661400,"date":"2016-10-28","index":10693,"close":70.8,"high":71.69,"low":70.52,"open":70.96,"volume":6360100},{"timestamp":1477920600,"date":"2016-10-31","index":10694,"close":70.85,"high":71.44,"low":70.8,"open":71.31,"volume":5411400},{"timestamp":1478007000,"date":"2016-11-01","index":10695,"close":69.44,"high":71.13,"low":68.92,"open":71.13,"volume":7375300},{"timestamp":1478093400,"date":"2016-11-02","index":10696,"close":68.84,"high":69.95,"low":68.72,"open":69.57,"volume":6516800},{"timestamp":1478179800,"date":"2016-11-03","index":10697,"close":67.9,"high":68.72,"low":67.53,"open":68.7,"volume":6723600},{"timestamp":1478266200,"date":"2016-11-04","index":10698,"close":67.6,"high":68,"low":66.8,"open":66.88,"volume":6056300},{"timestamp":1478529000,"date":"2016-11-07","index":10699,"close":69.01,"high":69.48,"low":68.29,"open":68.83,"volume":5751100},{"timestamp":1478615400,"date":"2016-11-08","index":10700,"close":69.83,"high":69.97,"low":68.95,"open":69.01,"volume":5409600},{"timestamp":1478701800,"date":"2016-11-09","index":10701,"close":69.79,"high":69.95,"low":67.6,"open":67.8,"volume":5697800}]},{"date":"2016-07-25","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1467984600,"date":"2016-07-08","index":10614,"close":63.27,"high":63.28,"low":62.05,"open":62.29,"volume":5345300},{"timestamp":1468243800,"date":"2016-07-11","index":10615,"close":63.4,"high":63.88,"low":63.26,"open":63.5,"volume":4533900},{"timestamp":1468330200,"date":"2016-07-12","index":10616,"close":64.38,"high":64.41,"low":63.73,"open":63.77,"volume":5405100},{"timestamp":1468416600,"date":"2016-07-13","index":10617,"close":64.54,"high":64.8,"low":64.35,"open":64.54,"volume":4068500},{"timestamp":1468503000,"date":"2016-07-14","index":10618,"close":64.81,"high":65.22,"low":64.73,"open":65,"volume":3999900},{"timestamp":1468589400,"date":"2016-07-15","index":10619,"close":64.85,"high":65.26,"low":64.54,"open":65.26,"volume":5952300},{"timestamp":1468848600,"date":"2016-07-18","index":10620,"close":65.19,"high":65.52,"low":64.85,"open":64.85,"volume":3452500},{"timestamp":1468935000,"date":"2016-07-19","index":10621,"close":64.94,"high":65.26,"low":64.76,"open":64.89,"volume":3065900},{"timestamp":1469021400,"date":"2016-07-20","index":10622,"close":65.45,"high":65.68,"low":65,"open":65.32,"volume":4744100},{"timestamp":1469107800,"date":"2016-07-21","index":10623,"close":64.91,"high":65.5,"low":64.8,"open":65.39,"volume":5391700},{"timestamp":1469194200,"date":"2016-07-22","index":10624,"close":65.49,"high":65.67,"low":64.74,"open":65.13,"volume":5555900}],"post":[{"timestamp":1469453400,"date":"2016-07-25","index":10625,"close":66.22,"high":66.22,"low":65.32,"open":65.5,"volume":9945900},{"timestamp":1469539800,"date":"2016-07-26","index":10626,"close":71.42,"high":72.58,"low":69.93,"open":70.65,"volume":22033100},{"timestamp":1469626200,"date":"2016-07-27","index":10627,"close":71.27,"high":71.57,"low":70.16,"open":70.98,"volume":13973400},{"timestamp":1469712600,"date":"2016-07-28","index":10628,"close":70.23,"high":70.81,"low":69.83,"open":70.63,"volume":9143200},{"timestamp":1469799000,"date":"2016-07-29","index":10629,"close":69.75,"high":70.47,"low":69.63,"open":70.32,"volume":7963100},{"timestamp":1470058200,"date":"2016-08-01","index":10630,"close":69.88,"high":70.26,"low":69.52,"open":69.83,"volume":5983000},{"timestamp":1470144600,"date":"2016-08-02","index":10631,"close":68.85,"high":69.88,"low":68.44,"open":69.69,"volume":6391300},{"timestamp":1470231000,"date":"2016-08-03","index":10632,"close":68.88,"high":69.09,"low":68.51,"open":68.84,"volume":4231800},{"timestamp":1470317400,"date":"2016-08-04","index":10633,"close":69.61,"high":69.71,"low":68.54,"open":69.5,"volume":4382100},{"timestamp":1470403800,"date":"2016-08-05","index":10634,"close":70.15,"high":70.21,"low":69.71,"open":70,"volume":4547400},{"timestamp":1470663000,"date":"2016-08-08","index":10635,"close":70.14,"high":70.32,"low":69.99,"open":70.03,"volume":4865900}]},{"date":"2016-04-27","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10553,"close":58.44,"high":58.67,"low":57.43,"open":57.82,"volume":4476600},{"timestamp":1460554200,"date":"2016-04-13","index":10554,"close":59.17,"high":59.26,"low":58.42,"open":58.72,"volume":5053400},{"timestamp":1460640600,"date":"2016-04-14","index":10555,"close":59.22,"high":59.27,"low":58.13,"open":58.77,"volume":4920100},{"timestamp":1460727000,"date":"2016-04-15","index":10556,"close":58.93,"high":59.47,"low":58.76,"open":59.47,"volume":4690300},{"timestamp":1460986200,"date":"2016-04-18","index":10557,"close":58.95,"high":59.07,"low":58.62,"open":58.64,"volume":4430700},{"timestamp":1461072600,"date":"2016-04-19","index":10558,"close":58.42,"high":59.31,"low":57.77,"open":58.87,"volume":6246800},{"timestamp":1461159000,"date":"2016-04-20","index":10559,"close":59.05,"high":59.47,"low":58.11,"open":58.59,"volume":4673400},{"timestamp":1461245400,"date":"2016-04-21","index":10560,"close":58.86,"high":59.13,"low":58.55,"open":58.89,"volume":3376700},{"timestamp":1461331800,"date":"2016-04-22","index":10561,"close":58.68,"high":59.6,"low":58.44,"open":58.81,"volume":5359900},{"timestamp":1461591000,"date":"2016-04-25","index":10562,"close":59.02,"high":59.13,"low":58.62,"open":58.71,"volume":4670200},{"timestamp":1461677400,"date":"2016-04-26","index":10563,"close":59.4,"high":59.93,"low":59.07,"open":59.15,"volume":3928800}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10564,"close":59.92,"high":60,"low":58.76,"open":59.03,"volume":7123900},{"timestamp":1461850200,"date":"2016-04-28","index":10565,"close":58.69,"high":60.6,"low":58.49,"open":60,"volume":9417800},{"timestamp":1461936600,"date":"2016-04-29","index":10566,"close":57.04,"high":58.2,"low":56.83,"open":57.71,"volume":10774700},{"timestamp":1462195800,"date":"2016-05-02","index":10567,"close":57.85,"high":57.96,"low":56.95,"open":57.3,"volume":6464200},{"timestamp":1462282200,"date":"2016-05-03","index":10568,"close":57.2,"high":57.59,"low":57,"open":57.22,"volume":5696400},{"timestamp":1462368600,"date":"2016-05-04","index":10569,"close":56.43,"high":57.2,"low":56.33,"open":56.95,"volume":5081900},{"timestamp":1462455000,"date":"2016-05-05","index":10570,"close":56.64,"high":57.09,"low":56.34,"open":56.53,"volume":4078200},{"timestamp":1462541400,"date":"2016-05-06","index":10571,"close":57.2,"high":57.3,"low":56.19,"open":56.24,"volume":8054500},{"timestamp":1462800600,"date":"2016-05-09","index":10572,"close":56.91,"high":57.53,"low":56.88,"open":57.17,"volume":3773500},{"timestamp":1462887000,"date":"2016-05-10","index":10573,"close":57.63,"high":57.66,"low":56.79,"open":57.12,"volume":4545600},{"timestamp":1462973400,"date":"2016-05-11","index":10574,"close":57.63,"high":58.17,"low":57.45,"open":57.62,"volume":4494200}]},{"date":"2016-01-27","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10490,"close":51.21,"high":51.5,"low":50.48,"open":50.83,"volume":7000500},{"timestamp":1452609000,"date":"2016-01-12","index":10491,"close":51.53,"high":51.84,"low":50.83,"open":51.73,"volume":5075800},{"timestamp":1452695400,"date":"2016-01-13","index":10492,"close":49.82,"high":51.81,"low":49.8,"open":51.52,"volume":6882200},{"timestamp":1452781800,"date":"2016-01-14","index":10493,"close":50.03,"high":50.67,"low":49.53,"open":49.98,"volume":10440500},{"timestamp":1452868200,"date":"2016-01-15","index":10494,"close":48.03,"high":48.69,"low":46.73,"open":47.89,"volume":15871600},{"timestamp":1453213800,"date":"2016-01-19","index":10495,"close":48.22,"high":48.93,"low":47.81,"open":48.62,"volume":9048800},{"timestamp":1453300200,"date":"2016-01-20","index":10496,"close":49.01,"high":49.28,"low":47.4,"open":47.91,"volume":13430800},{"timestamp":1453386600,"date":"2016-01-21","index":10497,"close":49.83,"high":50.86,"low":49.01,"open":49.66,"volume":10093900},{"timestamp":1453473000,"date":"2016-01-22","index":10498,"close":50.3,"high":51.23,"low":50.14,"open":50.84,"volume":6335600},{"timestamp":1453732200,"date":"2016-01-25","index":10499,"close":50.08,"high":51.01,"low":50,"open":50.35,"volume":7651300},{"timestamp":1453818600,"date":"2016-01-26","index":10500,"close":50.7,"high":51.06,"low":50.03,"open":50.38,"volume":7710200}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10501,"close":50.67,"high":51.57,"low":49.97,"open":50.41,"volume":9791200},{"timestamp":1453991400,"date":"2016-01-28","index":10502,"close":51.13,"high":52,"low":50.39,"open":50.68,"volume":10033300},{"timestamp":1454077800,"date":"2016-01-29","index":10503,"close":52.93,"high":52.94,"low":50.99,"open":51.32,"volume":10469100},{"timestamp":1454337000,"date":"2016-02-01","index":10504,"close":52.83,"high":53.27,"low":52.3,"open":52.3,"volume":6336700},{"timestamp":1454423400,"date":"2016-02-02","index":10505,"close":50.64,"high":52.5,"low":50.64,"open":52.12,"volume":9460500},{"timestamp":1454509800,"date":"2016-02-03","index":10506,"close":50.25,"high":50.71,"low":49.1,"open":50.15,"volume":11309400},{"timestamp":1454596200,"date":"2016-02-04","index":10507,"close":51.26,"high":51.62,"low":50.01,"open":50.46,"volume":9795800},{"timestamp":1454682600,"date":"2016-02-05","index":10508,"close":49.88,"high":51.41,"low":49.51,"open":51.2,"volume":7929800},{"timestamp":1454941800,"date":"2016-02-08","index":10509,"close":50.9,"high":51.23,"low":49.1,"open":49.26,"volume":15765600},{"timestamp":1455028200,"date":"2016-02-09","index":10510,"close":50.68,"high":51.63,"low":50.09,"open":50.53,"volume":7321700},{"timestamp":1455114600,"date":"2016-02-10","index":10511,"close":50.75,"high":51.7,"low":50.59,"open":51.33,"volume":7329600}]},{"date":"2015-10-21","estimated":0.68,"reported":0.76,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10424,"close":50.46,"high":50.64,"low":49.23,"open":50.13,"volume":5737000},{"timestamp":1444224600,"date":"2015-10-07","index":10425,"close":51.04,"high":51.6,"low":50.31,"open":51,"volume":7065300},{"timestamp":1444311000,"date":"2015-10-08","index":10426,"close":51.52,"high":51.54,"low":50.36,"open":50.68,"volume":6431500},{"timestamp":1444397400,"date":"2015-10-09","index":10427,"close":50.87,"high":51.76,"low":50.64,"open":51.35,"volume":5720100},{"timestamp":1444656600,"date":"2015-10-12","index":10428,"close":51.34,"high":51.42,"low":50.56,"open":50.73,"volume":4075300},{"timestamp":1444743000,"date":"2015-10-13","index":10429,"close":50.91,"high":51.42,"low":50.81,"open":50.99,"volume":7162000},{"timestamp":1444829400,"date":"2015-10-14","index":10430,"close":52.65,"high":53.15,"low":51.03,"open":51.11,"volume":10558500},{"timestamp":1444915800,"date":"2015-10-15","index":10431,"close":52.43,"high":53.1,"low":52.31,"open":52.95,"volume":7153400},{"timestamp":1445002200,"date":"2015-10-16","index":10432,"close":52.57,"high":52.66,"low":52,"open":52.29,"volume":5685300},{"timestamp":1445261400,"date":"2015-10-19","index":10433,"close":52.64,"high":52.93,"low":52.24,"open":52.56,"volume":5701700},{"timestamp":1445347800,"date":"2015-10-20","index":10434,"close":52.43,"high":52.6,"low":52.18,"open":52.45,"volume":5666900}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10435,"close":51.9,"high":53.18,"low":51.81,"open":52.58,"volume":8132900},{"timestamp":1445520600,"date":"2015-10-22","index":10436,"close":58.09,"high":58.12,"low":55.74,"open":56.1,"volume":21234200},{"timestamp":1445607000,"date":"2015-10-23","index":10437,"close":58.98,"high":59.67,"low":57.57,"open":58.15,"volume":14490000},{"timestamp":1445866200,"date":"2015-10-26","index":10438,"close":58.81,"high":59.23,"low":58.4,"open":58.9,"volume":7634500},{"timestamp":1445952600,"date":"2015-10-27","index":10439,"close":58.42,"high":59.33,"low":58.22,"open":58.39,"volume":8420500},{"timestamp":1446039000,"date":"2015-10-28","index":10440,"close":58.67,"high":58.78,"low":57.19,"open":58.52,"volume":14464600},{"timestamp":1446125400,"date":"2015-10-29","index":10441,"close":56.57,"high":57.83,"low":56.31,"open":57.74,"volume":10108900},{"timestamp":1446211800,"date":"2015-10-30","index":10442,"close":56.72,"high":57,"low":56.4,"open":56.99,"volume":7503400},{"timestamp":1446474600,"date":"2015-11-02","index":10443,"close":56.99,"high":57.19,"low":56.71,"open":56.9,"volume":5492600},{"timestamp":1446561000,"date":"2015-11-03","index":10444,"close":57.15,"high":57.43,"low":56.81,"open":56.99,"volume":4268400},{"timestamp":1446647400,"date":"2015-11-04","index":10445,"close":56.95,"high":57.41,"low":56.8,"open":57.21,"volume":5096000}]},{"date":"2015-07-22","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10360,"close":51.21,"high":51.46,"low":49.98,"open":51.31,"volume":8205800},{"timestamp":1436362200,"date":"2015-07-08","index":10361,"close":49.53,"high":50.69,"low":49.46,"open":50.62,"volume":11806400},{"timestamp":1436448600,"date":"2015-07-09","index":10362,"close":48.11,"high":50.4,"low":48.09,"open":50.05,"volume":22612200},{"timestamp":1436535000,"date":"2015-07-10","index":10363,"close":49.01,"high":49.27,"low":48.6,"open":48.93,"volume":8448900},{"timestamp":1436794200,"date":"2015-07-13","index":10364,"close":49.33,"high":49.55,"low":49,"open":49.2,"volume":4937600},{"timestamp":1436880600,"date":"2015-07-14","index":10365,"close":49.76,"high":50,"low":49.31,"open":49.39,"volume":6500100},{"timestamp":1436967000,"date":"2015-07-15","index":10366,"close":49.49,"high":49.8,"low":49.15,"open":49.23,"volume":5461600},{"timestamp":1437053400,"date":"2015-07-16","index":10367,"close":49.36,"high":49.65,"low":48.78,"open":49.48,"volume":7401200},{"timestamp":1437139800,"date":"2015-07-17","index":10368,"close":49.36,"high":49.45,"low":48.77,"open":49.27,"volume":7021300},{"timestamp":1437399000,"date":"2015-07-20","index":10369,"close":50.09,"high":51.06,"low":49.83,"open":51.06,"volume":8876900},{"timestamp":1437485400,"date":"2015-07-21","index":10370,"close":50.23,"high":51.08,"low":49.9,"open":50.03,"volume":10632900}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10371,"close":49.3,"high":49.64,"low":48,"open":48.3,"volume":15381500},{"timestamp":1437658200,"date":"2015-07-23","index":10372,"close":50.51,"high":51.26,"low":49.59,"open":49.84,"volume":13271800},{"timestamp":1437744600,"date":"2015-07-24","index":10373,"close":49.03,"high":50.56,"low":48.88,"open":50.48,"volume":10960300},{"timestamp":1438003800,"date":"2015-07-27","index":10374,"close":49.03,"high":49.36,"low":48.47,"open":48.88,"volume":9394200},{"timestamp":1438090200,"date":"2015-07-28","index":10375,"close":50.08,"high":50.57,"low":48.85,"open":49.15,"volume":7636600},{"timestamp":1438176600,"date":"2015-07-29","index":10376,"close":49.96,"high":50.2,"low":49.18,"open":49.72,"volume":6855300},{"timestamp":1438263000,"date":"2015-07-30","index":10377,"close":50.24,"high":50.43,"low":49.5,"open":49.59,"volume":5629400},{"timestamp":1438349400,"date":"2015-07-31","index":10378,"close":49.98,"high":50.38,"low":49.81,"open":50.38,"volume":7466900},{"timestamp":1438608600,"date":"2015-08-03","index":10379,"close":50.09,"high":50.24,"low":49.7,"open":50.08,"volume":5325800},{"timestamp":1438695000,"date":"2015-08-04","index":10380,"close":49.84,"high":50.37,"low":49.38,"open":50.18,"volume":5746600},{"timestamp":1438781400,"date":"2015-08-05","index":10381,"close":50.86,"high":51.12,"low":50.07,"open":50.11,"volume":7238800}]},{"date":"2015-04-22","estimated":0.62,"reported":0.61,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10297,"close":56.94,"high":57.43,"low":56.57,"open":56.69,"volume":3259600},{"timestamp":1428499800,"date":"2015-04-08","index":10298,"close":56.97,"high":57.29,"low":56.56,"open":56.8,"volume":4142200},{"timestamp":1428586200,"date":"2015-04-09","index":10299,"close":57.78,"high":57.84,"low":56.53,"open":56.72,"volume":4362200},{"timestamp":1428672600,"date":"2015-04-10","index":10300,"close":57.7,"high":57.85,"low":57.54,"open":57.83,"volume":3410800},{"timestamp":1428931800,"date":"2015-04-13","index":10301,"close":57.21,"high":57.99,"low":57.19,"open":57.82,"volume":3004400},{"timestamp":1429018200,"date":"2015-04-14","index":10302,"close":56.75,"high":57.41,"low":56.58,"open":57.15,"volume":3875100},{"timestamp":1429104600,"date":"2015-04-15","index":10303,"close":58.5,"high":58.69,"low":56.99,"open":57.11,"volume":6654600},{"timestamp":1429191000,"date":"2015-04-16","index":10304,"close":58.41,"high":58.58,"low":58.08,"open":58.14,"volume":4058800},{"timestamp":1429277400,"date":"2015-04-17","index":10305,"close":57.33,"high":58.2,"low":57.2,"open":57.84,"volume":5231200},{"timestamp":1429536600,"date":"2015-04-20","index":10306,"close":58.17,"high":58.53,"low":57.6,"open":57.6,"volume":3220400},{"timestamp":1429623000,"date":"2015-04-21","index":10307,"close":58.16,"high":58.87,"low":58.03,"open":58.87,"volume":2853700}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10308,"close":58.73,"high":58.86,"low":57.97,"open":58.54,"volume":4473500},{"timestamp":1429795800,"date":"2015-04-23","index":10309,"close":54.72,"high":54.93,"low":53.93,"open":54.3,"volume":22987500},{"timestamp":1429882200,"date":"2015-04-24","index":10310,"close":54.73,"high":54.83,"low":54.13,"open":54.68,"volume":10533600},{"timestamp":1430141400,"date":"2015-04-27","index":10311,"close":55.56,"high":56.3,"low":55.09,"open":55.32,"volume":8397300},{"timestamp":1430227800,"date":"2015-04-28","index":10312,"close":55.09,"high":55.52,"low":54.64,"open":55.31,"volume":6729300},{"timestamp":1430314200,"date":"2015-04-29","index":10313,"close":55.02,"high":55.32,"low":54.37,"open":54.67,"volume":5276300},{"timestamp":1430400600,"date":"2015-04-30","index":10314,"close":54.21,"high":55.15,"low":53.92,"open":54.91,"volume":6756900},{"timestamp":1430487000,"date":"2015-05-01","index":10315,"close":55.31,"high":55.43,"low":54.42,"open":54.71,"volume":5726700},{"timestamp":1430746200,"date":"2015-05-04","index":10316,"close":55.3,"high":55.61,"low":55.01,"open":55.3,"volume":4060500},{"timestamp":1430832600,"date":"2015-05-05","index":10317,"close":54.01,"high":55.03,"low":53.85,"open":54.97,"volume":7970100},{"timestamp":1430919000,"date":"2015-05-06","index":10318,"close":53.7,"high":54.55,"low":53.34,"open":54.13,"volume":7737300}]},{"date":"2015-01-26","estimated":0.69,"reported":0.69,"pre":[{"timestamp":1420727400,"date":"2015-01-08","index":10237,"close":53.57,"high":53.95,"low":53.01,"open":53.13,"volume":6295200},{"timestamp":1420813800,"date":"2015-01-09","index":10238,"close":53.6,"high":53.98,"low":53.09,"open":53.48,"volume":3913700},{"timestamp":1421073000,"date":"2015-01-12","index":10239,"close":53.12,"high":53.75,"low":52.9,"open":53.74,"volume":4282500},{"timestamp":1421159400,"date":"2015-01-13","index":10240,"close":52.79,"high":54.28,"low":52.46,"open":53.57,"volume":5013900},{"timestamp":1421245800,"date":"2015-01-14","index":10241,"close":52.71,"high":53.31,"low":52.24,"open":52.55,"volume":5191400},{"timestamp":1421332200,"date":"2015-01-15","index":10242,"close":52.39,"high":53.24,"low":52.2,"open":52.91,"volume":5796300},{"timestamp":1421418600,"date":"2015-01-16","index":10243,"close":53.29,"high":53.42,"low":52.12,"open":52.48,"volume":4988700},{"timestamp":1421764200,"date":"2015-01-20","index":10244,"close":53.81,"high":54.15,"low":53.19,"open":53.49,"volume":7213400},{"timestamp":1421850600,"date":"2015-01-21","index":10245,"close":54.28,"high":54.47,"low":53.2,"open":53.3,"volume":5468900},{"timestamp":1421937000,"date":"2015-01-22","index":10246,"close":54.97,"high":54.98,"low":53.34,"open":54.32,"volume":5484200},{"timestamp":1422023400,"date":"2015-01-23","index":10247,"close":55.06,"high":55.29,"low":54.54,"open":54.96,"volume":4856500}],"post":[{"timestamp":1422282600,"date":"2015-01-26","index":10248,"close":55.05,"high":55.3,"low":54.36,"open":54.7,"volume":6137000},{"timestamp":1422369000,"date":"2015-01-27","index":10249,"close":54.83,"high":55.46,"low":54.21,"open":54.53,"volume":8532600},{"timestamp":1422455400,"date":"2015-01-28","index":10250,"close":53.94,"high":55.25,"low":53.85,"open":54.75,"volume":7393500},{"timestamp":1422541800,"date":"2015-01-29","index":10251,"close":54.67,"high":54.86,"low":53.41,"open":53.72,"volume":5044900},{"timestamp":1422628200,"date":"2015-01-30","index":10252,"close":53.45,"high":54.6,"low":53.35,"open":53.98,"volume":12515800},{"timestamp":1422887400,"date":"2015-02-02","index":10253,"close":53.49,"high":53.76,"low":52.41,"open":53.5,"volume":8385600},{"timestamp":1422973800,"date":"2015-02-03","index":10254,"close":54.44,"high":54.48,"low":53.61,"open":53.71,"volume":6017400},{"timestamp":1423060200,"date":"2015-02-04","index":10255,"close":54.62,"high":54.9,"low":54.01,"open":54.01,"volume":7962500},{"timestamp":1423146600,"date":"2015-02-05","index":10256,"close":55.31,"high":55.34,"low":54.48,"open":54.64,"volume":5060000},{"timestamp":1423233000,"date":"2015-02-06","index":10257,"close":54.36,"high":55.45,"low":54.27,"open":55.29,"volume":7715900},{"timestamp":1423492200,"date":"2015-02-09","index":10258,"close":54.27,"high":54.76,"low":54.03,"open":54.31,"volume":5146400}]},{"date":"2014-10-20","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1412343000,"date":"2014-10-03","index":10171,"close":46.82,"high":47.4,"low":46.62,"open":47,"volume":5889900},{"timestamp":1412602200,"date":"2014-10-06","index":10172,"close":46.63,"high":47.25,"low":46.31,"open":46.97,"volume":4733500},{"timestamp":1412688600,"date":"2014-10-07","index":10173,"close":46.01,"high":46.52,"low":45.9,"open":46.37,"volume":8099700},{"timestamp":1412775000,"date":"2014-10-08","index":10174,"close":46.94,"high":47.11,"low":45.7,"open":46.17,"volume":8036300},{"timestamp":1412861400,"date":"2014-10-09","index":10175,"close":46.02,"high":47.04,"low":45.98,"open":46.71,"volume":8886100},{"timestamp":1412947800,"date":"2014-10-10","index":10176,"close":42.74,"high":44.3,"low":41.57,"open":44.3,"volume":33229600},{"timestamp":1413207000,"date":"2014-10-13","index":10177,"close":41.93,"high":43.15,"low":41.47,"open":42.57,"volume":15196200},{"timestamp":1413293400,"date":"2014-10-14","index":10178,"close":42.31,"high":43.05,"low":42.12,"open":42.61,"volume":9357400},{"timestamp":1413379800,"date":"2014-10-15","index":10179,"close":42.76,"high":43.13,"low":41.7,"open":41.74,"volume":14593100},{"timestamp":1413466200,"date":"2014-10-16","index":10180,"close":43.59,"high":43.9,"low":42.04,"open":42.04,"volume":11352100},{"timestamp":1413552600,"date":"2014-10-17","index":10181,"close":43.67,"high":44.62,"low":43.58,"open":43.95,"volume":12992200}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10182,"close":44.41,"high":44.5,"low":43.19,"open":43.49,"volume":9502200},{"timestamp":1413898200,"date":"2014-10-21","index":10183,"close":46.77,"high":46.84,"low":45.08,"open":45.54,"volume":15036700},{"timestamp":1413984600,"date":"2014-10-22","index":10184,"close":46.62,"high":47.68,"low":46.59,"open":47.41,"volume":11651100},{"timestamp":1414071000,"date":"2014-10-23","index":10185,"close":47,"high":47.43,"low":46.84,"open":47.18,"volume":7005900},{"timestamp":1414157400,"date":"2014-10-24","index":10186,"close":47.57,"high":47.63,"low":46.77,"open":47.13,"volume":5606900},{"timestamp":1414416600,"date":"2014-10-27","index":10187,"close":47.95,"high":48.06,"low":47.13,"open":47.64,"volume":7576300},{"timestamp":1414503000,"date":"2014-10-28","index":10188,"close":48.5,"high":48.5,"low":47.84,"open":48.1,"volume":6328700},{"timestamp":1414589400,"date":"2014-10-29","index":10189,"close":48.33,"high":48.56,"low":47.99,"open":48.13,"volume":8163900},{"timestamp":1414675800,"date":"2014-10-30","index":10190,"close":47.53,"high":48.32,"low":46.88,"open":48.14,"volume":11485300},{"timestamp":1414762200,"date":"2014-10-31","index":10191,"close":49.66,"high":50.21,"low":48.75,"open":49.15,"volume":14551100},{"timestamp":1415025000,"date":"2014-11-03","index":10192,"close":50.08,"high":50.3,"low":49.55,"open":49.65,"volume":6921500}]},{"date":"2014-07-21","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1404394200,"date":"2014-07-03","index":10107,"close":48.95,"high":48.98,"low":48.5,"open":48.58,"volume":1689500},{"timestamp":1404739800,"date":"2014-07-07","index":10108,"close":48.92,"high":49.09,"low":48.73,"open":48.73,"volume":2912700},{"timestamp":1404826200,"date":"2014-07-08","index":10109,"close":48.85,"high":49.04,"low":48.52,"open":48.52,"volume":4789800},{"timestamp":1404912600,"date":"2014-07-09","index":10110,"close":49.28,"high":49.41,"low":48.83,"open":49.06,"volume":4378200},{"timestamp":1404999000,"date":"2014-07-10","index":10111,"close":49,"high":49.09,"low":48.28,"open":48.76,"volume":4907400},{"timestamp":1405085400,"date":"2014-07-11","index":10112,"close":49.29,"high":49.29,"low":48.83,"open":48.83,"volume":4231400},{"timestamp":1405344600,"date":"2014-07-14","index":10113,"close":48.92,"high":49.53,"low":48.86,"open":49.44,"volume":5171500},{"timestamp":1405431000,"date":"2014-07-15","index":10114,"close":48.66,"high":49.12,"low":48.42,"open":48.98,"volume":5461600},{"timestamp":1405517400,"date":"2014-07-16","index":10115,"close":49.05,"high":49.2,"low":48.81,"open":49,"volume":4894500},{"timestamp":1405603800,"date":"2014-07-17","index":10116,"close":48.15,"high":48.93,"low":48.06,"open":48.53,"volume":5321300},{"timestamp":1405690200,"date":"2014-07-18","index":10117,"close":48.82,"high":48.97,"low":48.17,"open":48.42,"volume":5178800}],"post":[{"timestamp":1405949400,"date":"2014-07-21","index":10118,"close":49.17,"high":49.34,"low":48.08,"open":48.08,"volume":7681800},{"timestamp":1406035800,"date":"2014-07-22","index":10119,"close":49.12,"high":49.24,"low":48.44,"open":49,"volume":8210500},{"timestamp":1406122200,"date":"2014-07-23","index":10120,"close":48.2,"high":49.24,"low":48.15,"open":49.22,"volume":12255400},{"timestamp":1406208600,"date":"2014-07-24","index":10121,"close":47.86,"high":48.61,"low":47.78,"open":48.5,"volume":9868300},{"timestamp":1406295000,"date":"2014-07-25","index":10122,"close":46.82,"high":47.73,"low":46.77,"open":47.73,"volume":9472100},{"timestamp":1406554200,"date":"2014-07-28","index":10123,"close":47.35,"high":47.44,"low":46.38,"open":46.85,"volume":11324800},{"timestamp":1406640600,"date":"2014-07-29","index":10124,"close":46.77,"high":47.48,"low":46.77,"open":47.19,"volume":6139700},{"timestamp":1406727000,"date":"2014-07-30","index":10125,"close":47.23,"high":47.38,"low":46.76,"open":47,"volume":5408200},{"timestamp":1406813400,"date":"2014-07-31","index":10126,"close":46.25,"high":46.94,"low":46.02,"open":46.84,"volume":8564900},{"timestamp":1406899800,"date":"2014-08-01","index":10127,"close":46.24,"high":46.63,"low":46.12,"open":46.27,"volume":7316800},{"timestamp":1407159000,"date":"2014-08-04","index":10128,"close":46.39,"high":46.51,"low":46.05,"open":46.2,"volume":5327100}]},{"date":"2014-04-23","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":10046,"close":46.25,"high":46.9,"low":46.02,"open":46.29,"volume":7278000},{"timestamp":1396963800,"date":"2014-04-08","index":10047,"close":46.77,"high":46.9,"low":46.28,"open":46.36,"volume":6590100},{"timestamp":1397050200,"date":"2014-04-09","index":10048,"close":47.24,"high":47.36,"low":46.56,"open":46.95,"volume":4638900},{"timestamp":1397136600,"date":"2014-04-10","index":10049,"close":45.53,"high":47.29,"low":45.52,"open":47.12,"volume":8497300},{"timestamp":1397223000,"date":"2014-04-11","index":10050,"close":44.98,"high":45.74,"low":44.73,"open":44.77,"volume":8361500},{"timestamp":1397482200,"date":"2014-04-14","index":10051,"close":45.32,"high":45.76,"low":44.92,"open":45.76,"volume":5175100},{"timestamp":1397568600,"date":"2014-04-15","index":10052,"close":45.81,"high":45.99,"low":45.04,"open":45.38,"volume":6506100},{"timestamp":1397655000,"date":"2014-04-16","index":10053,"close":45.21,"high":45.73,"low":44.54,"open":45.7,"volume":8908100},{"timestamp":1397741400,"date":"2014-04-17","index":10054,"close":45.83,"high":46.06,"low":45.08,"open":45.35,"volume":6542500},{"timestamp":1398087000,"date":"2014-04-21","index":10055,"close":46.11,"high":46.24,"low":45.68,"open":46.18,"volume":3000900},{"timestamp":1398173400,"date":"2014-04-22","index":10056,"close":46.59,"high":46.71,"low":45.54,"open":45.88,"volume":4981400}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":10057,"close":46.46,"high":47,"low":46.42,"open":46.55,"volume":5865900},{"timestamp":1398346200,"date":"2014-04-24","index":10058,"close":48.47,"high":49.11,"low":47.63,"open":47.78,"volume":13421500},{"timestamp":1398432600,"date":"2014-04-25","index":10059,"close":46.34,"high":48.16,"low":45.94,"open":47.99,"volume":12403800},{"timestamp":1398691800,"date":"2014-04-28","index":10060,"close":45.45,"high":46.73,"low":45.21,"open":46.46,"volume":13496500},{"timestamp":1398778200,"date":"2014-04-29","index":10061,"close":46.12,"high":46.22,"low":45.63,"open":45.82,"volume":7783900},{"timestamp":1398864600,"date":"2014-04-30","index":10062,"close":45.45,"high":46.17,"low":45.43,"open":45.96,"volume":9909700},{"timestamp":1398951000,"date":"2014-05-01","index":10063,"close":45.23,"high":46,"low":45.15,"open":45.91,"volume":9211400},{"timestamp":1399037400,"date":"2014-05-02","index":10064,"close":45.78,"high":45.97,"low":45.25,"open":45.57,"volume":6002400},{"timestamp":1399296600,"date":"2014-05-05","index":10065,"close":45.72,"high":45.86,"low":45.38,"open":45.49,"volume":3970900},{"timestamp":1399383000,"date":"2014-05-06","index":10066,"close":45.38,"high":45.86,"low":45.32,"open":45.63,"volume":4431200},{"timestamp":1399469400,"date":"2014-05-07","index":10067,"close":45.58,"high":45.66,"low":45.08,"open":45.33,"volume":4491500}]},{"date":"2014-01-21","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9982,"close":43.29,"high":43.46,"low":42.97,"open":43.12,"volume":4693300},{"timestamp":1389018600,"date":"2014-01-06","index":9983,"close":42.93,"high":43.28,"low":42.85,"open":43.25,"volume":4446300},{"timestamp":1389105000,"date":"2014-01-07","index":9984,"close":42.7,"high":43.11,"low":42.64,"open":42.98,"volume":5078900},{"timestamp":1389191400,"date":"2014-01-08","index":9985,"close":43.29,"high":43.32,"low":42.62,"open":42.96,"volume":6353500},{"timestamp":1389277800,"date":"2014-01-09","index":9986,"close":43.06,"high":43.39,"low":42.9,"open":43.28,"volume":3383800},{"timestamp":1389364200,"date":"2014-01-10","index":9987,"close":43.11,"high":43.25,"low":42.74,"open":43.15,"volume":5330900},{"timestamp":1389623400,"date":"2014-01-13","index":9988,"close":42.24,"high":43.1,"low":42.12,"open":42.96,"volume":6759100},{"timestamp":1389709800,"date":"2014-01-14","index":9989,"close":43.34,"high":43.4,"low":42.35,"open":42.5,"volume":6892700},{"timestamp":1389796200,"date":"2014-01-15","index":9990,"close":43.54,"high":43.65,"low":43.1,"open":43.45,"volume":6605400},{"timestamp":1389882600,"date":"2014-01-16","index":9991,"close":43.37,"high":43.6,"low":43.24,"open":43.52,"volume":4086900},{"timestamp":1389969000,"date":"2014-01-17","index":9992,"close":43.45,"high":43.85,"low":43.01,"open":43.2,"volume":6614200}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9993,"close":43.85,"high":43.93,"low":43.37,"open":43.75,"volume":7413800},{"timestamp":1390401000,"date":"2014-01-22","index":9994,"close":44.61,"high":44.82,"low":43.55,"open":43.7,"volume":9822000},{"timestamp":1390487400,"date":"2014-01-23","index":9995,"close":44.09,"high":44.55,"low":43.95,"open":44.12,"volume":8236400},{"timestamp":1390573800,"date":"2014-01-24","index":9996,"close":42.95,"high":44.03,"low":42.88,"open":43.79,"volume":10676700},{"timestamp":1390833000,"date":"2014-01-27","index":9997,"close":42.64,"high":43.27,"low":42.55,"open":42.95,"volume":7360000},{"timestamp":1390919400,"date":"2014-01-28","index":9998,"close":42.9,"high":42.93,"low":42.3,"open":42.58,"volume":6356100},{"timestamp":1391005800,"date":"2014-01-29","index":9999,"close":42.4,"high":42.75,"low":42.24,"open":42.32,"volume":8619600},{"timestamp":1391092200,"date":"2014-01-30","index":10000,"close":42.69,"high":42.93,"low":42.43,"open":42.61,"volume":6703000},{"timestamp":1391178600,"date":"2014-01-31","index":10001,"close":42.4,"high":42.65,"low":41.26,"open":41.35,"volume":12821700},{"timestamp":1391437800,"date":"2014-02-03","index":10002,"close":41.5,"high":42.5,"low":41.38,"open":42.42,"volume":12669400},{"timestamp":1391524200,"date":"2014-02-04","index":10003,"close":40.89,"high":41.7,"low":40.85,"open":41.6,"volume":10529900}]},{"date":"2013-10-21","estimated":0.53,"reported":0.56,"pre":[{"timestamp":1380893400,"date":"2013-10-04","index":9920,"close":39.93,"high":40.25,"low":39.83,"open":40.25,"volume":6539300},{"timestamp":1381152600,"date":"2013-10-07","index":9921,"close":39.86,"high":40.22,"low":39.52,"open":39.61,"volume":5850700},{"timestamp":1381239000,"date":"2013-10-08","index":9922,"close":39.24,"high":39.9,"low":39.2,"open":39.9,"volume":6427000},{"timestamp":1381325400,"date":"2013-10-09","index":9923,"close":39.29,"high":39.49,"low":38.92,"open":39.32,"volume":6859200},{"timestamp":1381411800,"date":"2013-10-10","index":9924,"close":40.12,"high":40.24,"low":39.56,"open":39.57,"volume":6383900},{"timestamp":1381498200,"date":"2013-10-11","index":9925,"close":40.38,"high":40.43,"low":39.82,"open":39.82,"volume":4500100},{"timestamp":1381757400,"date":"2013-10-14","index":9926,"close":40.55,"high":40.64,"low":40.14,"open":40.23,"volume":6080400},{"timestamp":1381843800,"date":"2013-10-15","index":9927,"close":40.25,"high":40.6,"low":40.21,"open":40.51,"volume":6437400},{"timestamp":1381930200,"date":"2013-10-16","index":9928,"close":40.75,"high":40.77,"low":39.74,"open":39.99,"volume":8301700},{"timestamp":1382016600,"date":"2013-10-17","index":9929,"close":40.65,"high":40.72,"low":40.09,"open":40.28,"volume":4972800},{"timestamp":1382103000,"date":"2013-10-18","index":9930,"close":40.71,"high":40.76,"low":40.34,"open":40.69,"volume":5724400}],"post":[{"timestamp":1382362200,"date":"2013-10-21","index":9931,"close":40.99,"high":41.22,"low":40.54,"open":40.55,"volume":9658800},{"timestamp":1382448600,"date":"2013-10-22","index":9932,"close":40.28,"high":40.46,"low":39.78,"open":40.18,"volume":13064800},{"timestamp":1382535000,"date":"2013-10-23","index":9933,"close":39.73,"high":40.11,"low":39.19,"open":40,"volume":12047600},{"timestamp":1382621400,"date":"2013-10-24","index":9934,"close":39.88,"high":40.28,"low":39.65,"open":39.65,"volume":6663600},{"timestamp":1382707800,"date":"2013-10-25","index":9935,"close":40.23,"high":40.27,"low":39.79,"open":39.95,"volume":7152100},{"timestamp":1382967000,"date":"2013-10-28","index":9936,"close":41.01,"high":41.07,"low":40.09,"open":40.13,"volume":11604000},{"timestamp":1383053400,"date":"2013-10-29","index":9937,"close":41.76,"high":41.77,"low":40.92,"open":41.41,"volume":11073600},{"timestamp":1383139800,"date":"2013-10-30","index":9938,"close":41.72,"high":42.33,"low":41.56,"open":41.66,"volume":11278100},{"timestamp":1383226200,"date":"2013-10-31","index":9939,"close":42.09,"high":42.34,"low":41.65,"open":41.7,"volume":9643500},{"timestamp":1383312600,"date":"2013-11-01","index":9940,"close":42.03,"high":42.37,"low":41.82,"open":42.36,"volume":6033800},{"timestamp":1383575400,"date":"2013-11-04","index":9941,"close":41.99,"high":42.24,"low":41.89,"open":42.18,"volume":3681600}]},{"date":"2013-07-22","estimated":0.41,"reported":0.58,"pre":[{"timestamp":1373031000,"date":"2013-07-05","index":9856,"close":36,"high":36.02,"low":35.52,"open":35.76,"volume":5764600},{"timestamp":1373290200,"date":"2013-07-08","index":9857,"close":35.69,"high":36.16,"low":35.41,"open":36.13,"volume":8024200},{"timestamp":1373376600,"date":"2013-07-09","index":9858,"close":36.24,"high":36.41,"low":35.96,"open":36,"volume":6284900},{"timestamp":1373463000,"date":"2013-07-10","index":9859,"close":36.59,"high":36.67,"low":36.06,"open":36.06,"volume":7016500},{"timestamp":1373549400,"date":"2013-07-11","index":9860,"close":37.17,"high":37.31,"low":36.84,"open":36.86,"volume":10298900},{"timestamp":1373635800,"date":"2013-07-12","index":9861,"close":37.49,"high":37.49,"low":37.01,"open":37.2,"volume":6618900},{"timestamp":1373895000,"date":"2013-07-15","index":9862,"close":37.79,"high":37.83,"low":37.41,"open":37.49,"volume":6279500},{"timestamp":1373981400,"date":"2013-07-16","index":9863,"close":37.82,"high":37.95,"low":37.62,"open":37.89,"volume":5192600},{"timestamp":1374067800,"date":"2013-07-17","index":9864,"close":37.9,"high":38.16,"low":37.8,"open":37.93,"volume":5810900},{"timestamp":1374154200,"date":"2013-07-18","index":9865,"close":37.6,"high":38.1,"low":37.56,"open":37.89,"volume":6911300},{"timestamp":1374240600,"date":"2013-07-19","index":9866,"close":37.26,"high":37.6,"low":37.13,"open":37.53,"volume":8238400}],"post":[{"timestamp":1374499800,"date":"2013-07-22","index":9867,"close":37.42,"high":37.6,"low":37.22,"open":37.55,"volume":7906500},{"timestamp":1374586200,"date":"2013-07-23","index":9868,"close":38.93,"high":39.74,"low":38.58,"open":38.65,"volume":21958000},{"timestamp":1374672600,"date":"2013-07-24","index":9869,"close":38.93,"high":39.21,"low":38.66,"open":38.97,"volume":10252200},{"timestamp":1374759000,"date":"2013-07-25","index":9870,"close":39.25,"high":39.27,"low":38.73,"open":38.91,"volume":9191700},{"timestamp":1374845400,"date":"2013-07-26","index":9871,"close":39.11,"high":39.12,"low":38.75,"open":38.76,"volume":6965000},{"timestamp":1375104600,"date":"2013-07-29","index":9872,"close":38.59,"high":38.99,"low":38.54,"open":38.62,"volume":4970300},{"timestamp":1375191000,"date":"2013-07-30","index":9873,"close":38.76,"high":39.05,"low":38.62,"open":38.73,"volume":6160000},{"timestamp":1375277400,"date":"2013-07-31","index":9874,"close":39.18,"high":39.35,"low":38.78,"open":38.98,"volume":8871300},{"timestamp":1375363800,"date":"2013-08-01","index":9875,"close":39.82,"high":39.9,"low":39.25,"open":39.36,"volume":8625100},{"timestamp":1375450200,"date":"2013-08-02","index":9876,"close":39.94,"high":39.99,"low":39.41,"open":39.63,"volume":9305700},{"timestamp":1375709400,"date":"2013-08-05","index":9877,"close":39.86,"high":39.9,"low":39.66,"open":39.72,"volume":4514300}]},{"date":"2013-04-22","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1365168600,"date":"2013-04-05","index":9793,"close":34.2,"high":34.23,"low":33.81,"open":34.11,"volume":11092000},{"timestamp":1365427800,"date":"2013-04-08","index":9794,"close":35.07,"high":35.08,"low":34.26,"open":34.29,"volume":8662800},{"timestamp":1365514200,"date":"2013-04-09","index":9795,"close":35.16,"high":35.4,"low":34.8,"open":35.11,"volume":7745400},{"timestamp":1365600600,"date":"2013-04-10","index":9796,"close":35.76,"high":35.77,"low":35.23,"open":35.35,"volume":8048200},{"timestamp":1365687000,"date":"2013-04-11","index":9797,"close":35.69,"high":35.92,"low":35.37,"open":35.45,"volume":10085600},{"timestamp":1365773400,"date":"2013-04-12","index":9798,"close":35.85,"high":35.88,"low":35.23,"open":35.67,"volume":6753100},{"timestamp":1366032600,"date":"2013-04-15","index":9799,"close":35.27,"high":35.88,"low":35.27,"open":35.58,"volume":9517000},{"timestamp":1366119000,"date":"2013-04-16","index":9800,"close":35.74,"high":35.86,"low":35.16,"open":35.43,"volume":9367200},{"timestamp":1366205400,"date":"2013-04-17","index":9801,"close":34.21,"high":35.03,"low":34.01,"open":35,"volume":17043900},{"timestamp":1366291800,"date":"2013-04-18","index":9802,"close":33.92,"high":34.81,"low":33.88,"open":34.65,"volume":12616900},{"timestamp":1366378200,"date":"2013-04-19","index":9803,"close":34.25,"high":34.4,"low":33.56,"open":33.83,"volume":10701100}],"post":[{"timestamp":1366637400,"date":"2013-04-22","index":9804,"close":34.81,"high":35.6,"low":34.06,"open":34.31,"volume":10722800},{"timestamp":1366723800,"date":"2013-04-23","index":9805,"close":35.7,"high":36.23,"low":35.16,"open":35.32,"volume":15246700},{"timestamp":1366810200,"date":"2013-04-24","index":9806,"close":36.01,"high":36.14,"low":35.33,"open":35.53,"volume":12074200},{"timestamp":1366896600,"date":"2013-04-25","index":9807,"close":36.11,"high":36.26,"low":35.93,"open":36.16,"volume":11218600},{"timestamp":1366983000,"date":"2013-04-26","index":9808,"close":35.74,"high":35.89,"low":35.5,"open":35.58,"volume":6990800},{"timestamp":1367242200,"date":"2013-04-29","index":9809,"close":35.97,"high":36.1,"low":35.68,"open":35.98,"volume":5335500},{"timestamp":1367328600,"date":"2013-04-30","index":9810,"close":36.21,"high":36.24,"low":35.76,"open":35.95,"volume":7430700},{"timestamp":1367415000,"date":"2013-05-01","index":9811,"close":36.41,"high":36.8,"low":35.86,"open":36.25,"volume":15212000},{"timestamp":1367501400,"date":"2013-05-02","index":9812,"close":36.7,"high":36.9,"low":36.3,"open":36.58,"volume":9582100},{"timestamp":1367587800,"date":"2013-05-03","index":9813,"close":37.01,"high":37.2,"low":36.87,"open":36.94,"volume":11805400},{"timestamp":1367847000,"date":"2013-05-06","index":9814,"close":37.04,"high":37.25,"low":36.81,"open":37.19,"volume":6140200}]},{"date":"2013-01-22","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9731,"close":31.82,"high":32.18,"low":31.75,"open":32,"volume":7606600},{"timestamp":1357569000,"date":"2013-01-07","index":9732,"close":31.92,"high":32.19,"low":31.77,"open":31.77,"volume":7392900},{"timestamp":1357655400,"date":"2013-01-08","index":9733,"close":31.55,"high":32,"low":31.39,"open":31.75,"volume":6904200},{"timestamp":1357741800,"date":"2013-01-09","index":9734,"close":32,"high":32.01,"low":31.57,"open":31.58,"volume":6754000},{"timestamp":1357828200,"date":"2013-01-10","index":9735,"close":32.43,"high":32.57,"low":32.08,"open":32.11,"volume":8018700},{"timestamp":1357914600,"date":"2013-01-11","index":9736,"close":32.42,"high":32.64,"low":32.33,"open":32.41,"volume":5376500},{"timestamp":1358173800,"date":"2013-01-14","index":9737,"close":32.34,"high":32.64,"low":32.25,"open":32.25,"volume":5516500},{"timestamp":1358260200,"date":"2013-01-15","index":9738,"close":32.28,"high":32.38,"low":31.97,"open":32.14,"volume":4922300},{"timestamp":1358346600,"date":"2013-01-16","index":9739,"close":32.51,"high":32.56,"low":32.08,"open":32.18,"volume":5415300},{"timestamp":1358433000,"date":"2013-01-17","index":9740,"close":33.15,"high":33.25,"low":32.45,"open":32.51,"volume":9193900},{"timestamp":1358519400,"date":"2013-01-18","index":9741,"close":33.52,"high":33.54,"low":33.02,"open":33.03,"volume":13294700}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9742,"close":33.46,"high":33.47,"low":33.13,"open":33.35,"volume":13045800},{"timestamp":1358951400,"date":"2013-01-23","index":9743,"close":33.08,"high":33.3,"low":32.8,"open":33.25,"volume":9516500},{"timestamp":1359037800,"date":"2013-01-24","index":9744,"close":33.09,"high":33.61,"low":33.01,"open":33.15,"volume":7827500},{"timestamp":1359124200,"date":"2013-01-25","index":9745,"close":32.8,"high":33.29,"low":32.71,"open":33.15,"volume":8436000},{"timestamp":1359383400,"date":"2013-01-28","index":9746,"close":33.04,"high":33.31,"low":32.81,"open":32.84,"volume":7773000},{"timestamp":1359469800,"date":"2013-01-29","index":9747,"close":32.67,"high":32.83,"low":32.39,"open":32.61,"volume":6183000},{"timestamp":1359556200,"date":"2013-01-30","index":9748,"close":32.82,"high":32.97,"low":32.59,"open":32.63,"volume":8352700},{"timestamp":1359642600,"date":"2013-01-31","index":9749,"close":33.08,"high":33.11,"low":32.66,"open":32.82,"volume":13790600},{"timestamp":1359729000,"date":"2013-02-01","index":9750,"close":33.72,"high":33.75,"low":33.08,"open":33.18,"volume":13854400},{"timestamp":1359988200,"date":"2013-02-04","index":9751,"close":33.27,"high":33.69,"low":33.25,"open":33.5,"volume":16353400},{"timestamp":1360074600,"date":"2013-02-05","index":9752,"close":33.75,"high":33.86,"low":33.21,"open":33.43,"volume":8434100}]},{"date":"2012-10-22","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1349443800,"date":"2012-10-05","index":9671,"close":28.16,"high":28.53,"low":27.98,"open":28.06,"volume":10466600},{"timestamp":1349703000,"date":"2012-10-08","index":9672,"close":27.99,"high":28.23,"low":27.78,"open":27.94,"volume":6772400},{"timestamp":1349789400,"date":"2012-10-09","index":9673,"close":27.32,"high":27.99,"low":27.27,"open":27.95,"volume":9783500},{"timestamp":1349875800,"date":"2012-10-10","index":9674,"close":27.17,"high":27.44,"low":27.06,"open":27.39,"volume":9056700},{"timestamp":1349962200,"date":"2012-10-11","index":9675,"close":27.3,"high":27.53,"low":27,"open":27.15,"volume":9962000},{"timestamp":1350048600,"date":"2012-10-12","index":9676,"close":27.28,"high":27.53,"low":27.06,"open":27.28,"volume":7583200},{"timestamp":1350307800,"date":"2012-10-15","index":9677,"close":28.22,"high":28.61,"low":27.73,"open":27.79,"volume":13724900},{"timestamp":1350394200,"date":"2012-10-16","index":9678,"close":28.73,"high":28.78,"low":28.25,"open":28.32,"volume":8000600},{"timestamp":1350480600,"date":"2012-10-17","index":9679,"close":28.47,"high":28.74,"low":28.12,"open":28.19,"volume":8143700},{"timestamp":1350567000,"date":"2012-10-18","index":9680,"close":28.76,"high":28.86,"low":28.32,"open":28.46,"volume":10508200},{"timestamp":1350653400,"date":"2012-10-19","index":9681,"close":27.81,"high":28.77,"low":27.74,"open":28.76,"volume":11642400}],"post":[{"timestamp":1350912600,"date":"2012-10-22","index":9682,"close":27.79,"high":28.24,"low":27.63,"open":27.69,"volume":9642500},{"timestamp":1350999000,"date":"2012-10-23","index":9683,"close":27.84,"high":27.98,"low":27.21,"open":27.34,"volume":13114500},{"timestamp":1351085400,"date":"2012-10-24","index":9684,"close":27.7,"high":27.98,"low":27.42,"open":27.91,"volume":8930500},{"timestamp":1351171800,"date":"2012-10-25","index":9685,"close":28.13,"high":28.2,"low":27.87,"open":28,"volume":9339800},{"timestamp":1351258200,"date":"2012-10-26","index":9686,"close":28.92,"high":28.92,"low":28.06,"open":28.09,"volume":13015600},{"timestamp":1351690200,"date":"2012-10-31","index":9687,"close":28.09,"high":28.9,"low":28.06,"open":28.9,"volume":9626600},{"timestamp":1351776600,"date":"2012-11-01","index":9688,"close":29.21,"high":29.23,"low":28.17,"open":28.3,"volume":9974900},{"timestamp":1351863000,"date":"2012-11-02","index":9689,"close":28.53,"high":29.3,"low":28.48,"open":29.27,"volume":9845000},{"timestamp":1352125800,"date":"2012-11-05","index":9690,"close":29.47,"high":29.51,"low":28.46,"open":28.66,"volume":10014100},{"timestamp":1352212200,"date":"2012-11-06","index":9691,"close":29.94,"high":30.02,"low":29.39,"open":29.49,"volume":13155400},{"timestamp":1352298600,"date":"2012-11-07","index":9692,"close":29.29,"high":29.73,"low":28.97,"open":29.62,"volume":10179200}]},{"date":"2012-07-23","estimated":0.41,"reported":0.44,"pre":[{"timestamp":1341581400,"date":"2012-07-06","index":9607,"close":27.72,"high":28.32,"low":27.38,"open":28.22,"volume":7054200},{"timestamp":1341840600,"date":"2012-07-09","index":9608,"close":27.41,"high":27.72,"low":27.26,"open":27.67,"volume":6768900},{"timestamp":1341927000,"date":"2012-07-10","index":9609,"close":27.39,"high":27.79,"low":27.09,"open":27.3,"volume":9540200},{"timestamp":1342013400,"date":"2012-07-11","index":9610,"close":27.3,"high":27.75,"low":27.15,"open":27.35,"volume":7951600},{"timestamp":1342099800,"date":"2012-07-12","index":9611,"close":26.74,"high":27.08,"low":26.57,"open":27.01,"volume":9661300},{"timestamp":1342186200,"date":"2012-07-13","index":9612,"close":27.02,"high":27.12,"low":26.67,"open":26.74,"volume":7268000},{"timestamp":1342445400,"date":"2012-07-16","index":9613,"close":26.43,"high":26.72,"low":26.37,"open":26.49,"volume":8016200},{"timestamp":1342531800,"date":"2012-07-17","index":9614,"close":26.59,"high":26.68,"low":26.06,"open":26.59,"volume":8203800},{"timestamp":1342618200,"date":"2012-07-18","index":9615,"close":27.65,"high":27.69,"low":26.45,"open":26.59,"volume":8045900},{"timestamp":1342704600,"date":"2012-07-19","index":9616,"close":28.04,"high":28.15,"low":27.71,"open":27.92,"volume":8153800},{"timestamp":1342791000,"date":"2012-07-20","index":9617,"close":27.25,"high":28.02,"low":27.22,"open":28.02,"volume":9478300}],"post":[{"timestamp":1343050200,"date":"2012-07-23","index":9618,"close":26.82,"high":27,"low":26.14,"open":26.67,"volume":9563900},{"timestamp":1343136600,"date":"2012-07-24","index":9619,"close":26.57,"high":27.08,"low":26.21,"open":26.5,"volume":11880600},{"timestamp":1343223000,"date":"2012-07-25","index":9620,"close":26.63,"high":27.13,"low":26.38,"open":26.52,"volume":7618400},{"timestamp":1343309400,"date":"2012-07-26","index":9621,"close":27.05,"high":27.74,"low":26.83,"open":27.12,"volume":8031300},{"timestamp":1343395800,"date":"2012-07-27","index":9622,"close":27.34,"high":27.49,"low":26.79,"open":27.18,"volume":11710000},{"timestamp":1343655000,"date":"2012-07-30","index":9623,"close":27.21,"high":27.6,"low":27.01,"open":27.45,"volume":8000900},{"timestamp":1343741400,"date":"2012-07-31","index":9624,"close":27.24,"high":27.45,"low":27.12,"open":27.22,"volume":10633900},{"timestamp":1343827800,"date":"2012-08-01","index":9625,"close":27.63,"high":27.8,"low":27.32,"open":27.48,"volume":9361300},{"timestamp":1343914200,"date":"2012-08-02","index":9626,"close":27.25,"high":27.84,"low":27,"open":27.38,"volume":9437500},{"timestamp":1344000600,"date":"2012-08-03","index":9627,"close":28.27,"high":28.38,"low":27.61,"open":27.61,"volume":8619800},{"timestamp":1344259800,"date":"2012-08-06","index":9628,"close":28.24,"high":28.68,"low":28.18,"open":28.27,"volume":9780900}]},{"date":"2012-04-23","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1333632600,"date":"2012-04-05","index":9544,"close":32.46,"high":32.65,"low":32,"open":32.09,"volume":6112500},{"timestamp":1333978200,"date":"2012-04-09","index":9545,"close":32.14,"high":32.29,"low":31.85,"open":31.95,"volume":5092200},{"timestamp":1334064600,"date":"2012-04-10","index":9546,"close":31.69,"high":32.38,"low":31.62,"open":32.02,"volume":11486600},{"timestamp":1334151000,"date":"2012-04-11","index":9547,"close":31.99,"high":32.18,"low":31.91,"open":31.93,"volume":5891500},{"timestamp":1334237400,"date":"2012-04-12","index":9548,"close":32.51,"high":32.56,"low":31.91,"open":32.01,"volume":5873200},{"timestamp":1334323800,"date":"2012-04-13","index":9549,"close":32.18,"high":32.8,"low":32.18,"open":32.41,"volume":8947700},{"timestamp":1334583000,"date":"2012-04-16","index":9550,"close":32.2,"high":32.66,"low":31.8,"open":32.57,"volume":6878500},{"timestamp":1334669400,"date":"2012-04-17","index":9551,"close":32.78,"high":32.83,"low":32.32,"open":32.32,"volume":6303500},{"timestamp":1334755800,"date":"2012-04-18","index":9552,"close":32.72,"high":32.89,"low":32.35,"open":32.64,"volume":5670800},{"timestamp":1334842200,"date":"2012-04-19","index":9553,"close":32.64,"high":33.13,"low":32.37,"open":32.83,"volume":8923800},{"timestamp":1334928600,"date":"2012-04-20","index":9554,"close":32.47,"high":33.05,"low":32.32,"open":32.99,"volume":48477500}],"post":[{"timestamp":1335187800,"date":"2012-04-23","index":9555,"close":31.89,"high":32.26,"low":31.81,"open":32.2,"volume":13134900},{"timestamp":1335274200,"date":"2012-04-24","index":9556,"close":31.36,"high":32.75,"low":31.2,"open":32.71,"volume":18923700},{"timestamp":1335360600,"date":"2012-04-25","index":9557,"close":31.97,"high":31.98,"low":31.37,"open":31.5,"volume":10774100},{"timestamp":1335447000,"date":"2012-04-26","index":9558,"close":31.95,"high":32,"low":31.62,"open":31.62,"volume":9420400},{"timestamp":1335533400,"date":"2012-04-27","index":9559,"close":32.17,"high":32.22,"low":31.85,"open":32,"volume":10444000},{"timestamp":1335792600,"date":"2012-04-30","index":9560,"close":31.94,"high":32.09,"low":31.85,"open":32.02,"volume":8635400},{"timestamp":1335879000,"date":"2012-05-01","index":9561,"close":31.85,"high":32.04,"low":31.63,"open":31.64,"volume":8224900},{"timestamp":1335965400,"date":"2012-05-02","index":9562,"close":32.09,"high":32.15,"low":31.61,"open":31.65,"volume":9121700},{"timestamp":1336051800,"date":"2012-05-03","index":9563,"close":31.39,"high":32.2,"low":31.37,"open":32.13,"volume":11499800},{"timestamp":1336138200,"date":"2012-05-04","index":9564,"close":30.59,"high":31.1,"low":30.48,"open":31.01,"volume":11574300},{"timestamp":1336397400,"date":"2012-05-07","index":9565,"close":30.61,"high":30.93,"low":30.48,"open":30.48,"volume":8321900}]},{"date":"2012-01-23","estimated":0.39,"reported":0.48,"pre":[{"timestamp":1325773800,"date":"2012-01-05","index":9481,"close":29.78,"high":29.9,"low":29.44,"open":29.44,"volume":6568700},{"timestamp":1325860200,"date":"2012-01-06","index":9482,"close":29.78,"high":29.78,"low":29.46,"open":29.61,"volume":6052800},{"timestamp":1326119400,"date":"2012-01-09","index":9483,"close":30.16,"high":30.27,"low":29.7,"open":29.72,"volume":8040700},{"timestamp":1326205800,"date":"2012-01-10","index":9484,"close":30.67,"high":30.69,"low":30.06,"open":30.25,"volume":10151400},{"timestamp":1326292200,"date":"2012-01-11","index":9485,"close":30.73,"high":30.78,"low":30.29,"open":30.52,"volume":6446000},{"timestamp":1326378600,"date":"2012-01-12","index":9486,"close":31.37,"high":31.44,"low":30.64,"open":30.79,"volume":8783200},{"timestamp":1326465000,"date":"2012-01-13","index":9487,"close":30.95,"high":31.36,"low":30.81,"open":31.11,"volume":8155900},{"timestamp":1326810600,"date":"2012-01-17","index":9488,"close":31.07,"high":31.38,"low":31,"open":31.34,"volume":5753900},{"timestamp":1326897000,"date":"2012-01-18","index":9489,"close":33.72,"high":33.83,"low":31.96,"open":31.97,"volume":27363300},{"timestamp":1326983400,"date":"2012-01-19","index":9490,"close":33.82,"high":34.1,"low":33.31,"open":33.44,"volume":14179800},{"timestamp":1327069800,"date":"2012-01-20","index":9491,"close":33.64,"high":33.74,"low":33.26,"open":33.59,"volume":11312300}],"post":[{"timestamp":1327329000,"date":"2012-01-23","index":9492,"close":33.19,"high":33.8,"low":33.01,"open":33.39,"volume":14837600},{"timestamp":1327415400,"date":"2012-01-24","index":9493,"close":32.52,"high":33.48,"low":32.46,"open":33.34,"volume":20920600},{"timestamp":1327501800,"date":"2012-01-25","index":9494,"close":32.8,"high":32.9,"low":32,"open":32.56,"volume":17599800},{"timestamp":1327588200,"date":"2012-01-26","index":9495,"close":32.36,"high":33.23,"low":32.24,"open":32.87,"volume":12689000},{"timestamp":1327674600,"date":"2012-01-27","index":9496,"close":32.61,"high":32.83,"low":31.95,"open":31.98,"volume":8431400},{"timestamp":1327933800,"date":"2012-01-30","index":9497,"close":32.18,"high":32.29,"low":32,"open":32.18,"volume":9225100},{"timestamp":1328020200,"date":"2012-01-31","index":9498,"close":32.38,"high":32.47,"low":32,"open":32.4,"volume":12000000},{"timestamp":1328106600,"date":"2012-02-01","index":9499,"close":32.86,"high":33.19,"low":32.45,"open":32.79,"volume":11813400},{"timestamp":1328193000,"date":"2012-02-02","index":9500,"close":33.06,"high":33.2,"low":32.84,"open":32.85,"volume":9876300},{"timestamp":1328279400,"date":"2012-02-03","index":9501,"close":33.93,"high":34.09,"low":33.25,"open":33.34,"volume":14258500},{"timestamp":1328538600,"date":"2012-02-06","index":9502,"close":33.61,"high":33.78,"low":33.3,"open":33.74,"volume":8693800}]},{"date":"2011-10-24","estimated":0.57,"reported":0.51,"pre":[{"timestamp":1317994200,"date":"2011-10-07","index":9420,"close":28.95,"high":29.2,"low":28.21,"open":28.48,"volume":17818200},{"timestamp":1318253400,"date":"2011-10-10","index":9421,"close":29.81,"high":30.15,"low":29.26,"open":29.31,"volume":15206000},{"timestamp":1318339800,"date":"2011-10-11","index":9422,"close":29.62,"high":29.9,"low":29.44,"open":29.58,"volume":9499200},{"timestamp":1318426200,"date":"2011-10-12","index":9423,"close":29.7,"high":30.23,"low":29.69,"open":29.88,"volume":11651200},{"timestamp":1318512600,"date":"2011-10-13","index":9424,"close":30.4,"high":30.63,"low":29.39,"open":29.41,"volume":14573200},{"timestamp":1318599000,"date":"2011-10-14","index":9425,"close":30.93,"high":30.98,"low":30.35,"open":30.59,"volume":16026000},{"timestamp":1318858200,"date":"2011-10-17","index":9426,"close":30.21,"high":30.89,"low":30.11,"open":30.74,"volume":12213500},{"timestamp":1318944600,"date":"2011-10-18","index":9427,"close":30.89,"high":31,"low":29.92,"open":30.42,"volume":12008100},{"timestamp":1319031000,"date":"2011-10-19","index":9428,"close":30.25,"high":30.86,"low":30.2,"open":30.5,"volume":11689900},{"timestamp":1319117400,"date":"2011-10-20","index":9429,"close":29.95,"high":30.35,"low":29.42,"open":30.27,"volume":13876900},{"timestamp":1319203800,"date":"2011-10-21","index":9430,"close":30.46,"high":31.25,"low":30.16,"open":30.3,"volume":14435800}],"post":[{"timestamp":1319463000,"date":"2011-10-24","index":9431,"close":31.69,"high":31.71,"low":30.63,"open":30.63,"volume":15743800},{"timestamp":1319549400,"date":"2011-10-25","index":9432,"close":30.97,"high":31.66,"low":30.82,"open":31.05,"volume":21694200},{"timestamp":1319635800,"date":"2011-10-26","index":9433,"close":31,"high":31.31,"low":30.38,"open":31.29,"volume":14127800},{"timestamp":1319722200,"date":"2011-10-27","index":9434,"close":31.82,"high":32,"low":31.31,"open":31.74,"volume":12756600},{"timestamp":1319808600,"date":"2011-10-28","index":9435,"close":31.5,"high":31.88,"low":31.16,"open":31.67,"volume":9854200},{"timestamp":1320067800,"date":"2011-10-31","index":9436,"close":30.73,"high":31.28,"low":30.71,"open":31.1,"volume":8254300},{"timestamp":1320154200,"date":"2011-11-01","index":9437,"close":29.86,"high":30.26,"low":29.64,"open":29.85,"volume":12316000},{"timestamp":1320240600,"date":"2011-11-02","index":9438,"close":30.06,"high":30.37,"low":29.87,"open":30.3,"volume":7825700},{"timestamp":1320327000,"date":"2011-11-03","index":9439,"close":31.12,"high":31.18,"low":30.06,"open":30.48,"volume":12362900},{"timestamp":1320413400,"date":"2011-11-04","index":9440,"close":31.79,"high":31.95,"low":30.87,"open":30.9,"volume":18602100},{"timestamp":1320676200,"date":"2011-11-07","index":9441,"close":31.53,"high":31.76,"low":31.12,"open":31.67,"volume":7031900}]},{"date":"2011-07-25","estimated":0.53,"reported":0.56,"pre":[{"timestamp":1310131800,"date":"2011-07-08","index":9356,"close":32.88,"high":33.27,"low":32.46,"open":33.01,"volume":8422200},{"timestamp":1310391000,"date":"2011-07-11","index":9357,"close":32.44,"high":33,"low":32.32,"open":32.55,"volume":7093600},{"timestamp":1310477400,"date":"2011-07-12","index":9358,"close":31.25,"high":31.8,"low":30.61,"open":31.33,"volume":26187100},{"timestamp":1310563800,"date":"2011-07-13","index":9359,"close":31,"high":31.59,"low":30.84,"open":31.5,"volume":12708900},{"timestamp":1310650200,"date":"2011-07-14","index":9360,"close":30.72,"high":31.49,"low":30.62,"open":31.16,"volume":11017200},{"timestamp":1310736600,"date":"2011-07-15","index":9361,"close":30.82,"high":30.97,"low":30.44,"open":30.92,"volume":9349800},{"timestamp":1310995800,"date":"2011-07-18","index":9362,"close":30.48,"high":30.87,"low":30.17,"open":30.73,"volume":9592800},{"timestamp":1311082200,"date":"2011-07-19","index":9363,"close":31.42,"high":31.51,"low":30.8,"open":30.89,"volume":11095800},{"timestamp":1311168600,"date":"2011-07-20","index":9364,"close":31.22,"high":31.62,"low":31.05,"open":31.61,"volume":8028600},{"timestamp":1311255000,"date":"2011-07-21","index":9365,"close":31.61,"high":31.8,"low":30.76,"open":31.29,"volume":11624400},{"timestamp":1311341400,"date":"2011-07-22","index":9366,"close":31.78,"high":31.94,"low":31.27,"open":31.3,"volume":9893200}],"post":[{"timestamp":1311600600,"date":"2011-07-25","index":9367,"close":31.47,"high":31.68,"low":31.27,"open":31.34,"volume":11566300},{"timestamp":1311687000,"date":"2011-07-26","index":9368,"close":31.57,"high":32.02,"low":31.47,"open":31.5,"volume":11919400},{"timestamp":1311773400,"date":"2011-07-27","index":9369,"close":30.39,"high":31.19,"low":30.25,"open":31.19,"volume":13121000},{"timestamp":1311859800,"date":"2011-07-28","index":9370,"close":30.12,"high":30.7,"low":30.11,"open":30.34,"volume":9898800},{"timestamp":1311946200,"date":"2011-07-29","index":9371,"close":29.75,"high":30.17,"low":29.68,"open":29.82,"volume":13036900},{"timestamp":1312205400,"date":"2011-08-01","index":9372,"close":29.89,"high":30.14,"low":29.37,"open":29.98,"volume":13751200},{"timestamp":1312291800,"date":"2011-08-02","index":9373,"close":29.1,"high":29.77,"low":29.1,"open":29.43,"volume":13498600},{"timestamp":1312378200,"date":"2011-08-03","index":9374,"close":29.3,"high":29.42,"low":28.62,"open":28.95,"volume":13077500},{"timestamp":1312464600,"date":"2011-08-04","index":9375,"close":27.92,"high":29.09,"low":27.92,"open":28.82,"volume":17343200},{"timestamp":1312551000,"date":"2011-08-05","index":9376,"close":27.19,"high":28.39,"low":26.49,"open":28.16,"volume":31502600},{"timestamp":1312810200,"date":"2011-08-08","index":9377,"close":26.19,"high":26.98,"low":25.96,"open":26.36,"volume":25663400}]},{"date":"2011-04-18","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1301664600,"date":"2011-04-01","index":9289,"close":34.23,"high":34.93,"low":34.12,"open":34.93,"volume":8913400},{"timestamp":1301923800,"date":"2011-04-04","index":9290,"close":34.11,"high":34.47,"low":33.63,"open":34.34,"volume":10518900},{"timestamp":1302010200,"date":"2011-04-05","index":9291,"close":34.69,"high":35.08,"low":33.11,"open":33.2,"volume":29932700},{"timestamp":1302096600,"date":"2011-04-06","index":9292,"close":34.86,"high":34.91,"low":34.33,"open":34.79,"volume":11919300},{"timestamp":1302183000,"date":"2011-04-07","index":9293,"close":35.24,"high":35.25,"low":34.56,"open":34.86,"volume":13601600},{"timestamp":1302269400,"date":"2011-04-08","index":9294,"close":35.17,"high":35.43,"low":34.99,"open":35.28,"volume":9394900},{"timestamp":1302528600,"date":"2011-04-11","index":9295,"close":34.93,"high":35.36,"low":34.81,"open":35.12,"volume":9890800},{"timestamp":1302615000,"date":"2011-04-12","index":9296,"close":34.14,"high":34.72,"low":33.93,"open":34.7,"volume":18326800},{"timestamp":1302701400,"date":"2011-04-13","index":9297,"close":34.34,"high":34.37,"low":33.88,"open":34.22,"volume":11376800},{"timestamp":1302787800,"date":"2011-04-14","index":9298,"close":34.71,"high":34.8,"low":33.96,"open":34.15,"volume":9662400},{"timestamp":1302874200,"date":"2011-04-15","index":9299,"close":34.99,"high":35.04,"low":34.49,"open":34.67,"volume":12136500}],"post":[{"timestamp":1303133400,"date":"2011-04-18","index":9300,"close":34.79,"high":35.07,"low":34.54,"open":34.67,"volume":17041000},{"timestamp":1303219800,"date":"2011-04-19","index":9301,"close":34.54,"high":34.92,"low":34.2,"open":34.42,"volume":18789800},{"timestamp":1303306200,"date":"2011-04-20","index":9302,"close":35.13,"high":35.28,"low":34.77,"open":34.95,"volume":12237100},{"timestamp":1303392600,"date":"2011-04-21","index":9303,"close":35.52,"high":35.67,"low":35.23,"open":35.25,"volume":11094100},{"timestamp":1303738200,"date":"2011-04-25","index":9304,"close":35.42,"high":35.61,"low":35.26,"open":35.52,"volume":5778000},{"timestamp":1303824600,"date":"2011-04-26","index":9305,"close":35.74,"high":35.78,"low":35.2,"open":35.33,"volume":13900000},{"timestamp":1303911000,"date":"2011-04-27","index":9306,"close":35.9,"high":35.98,"low":35.33,"open":35.45,"volume":10311600},{"timestamp":1303997400,"date":"2011-04-28","index":9307,"close":35.55,"high":35.85,"low":35.39,"open":35.75,"volume":10224400},{"timestamp":1304083800,"date":"2011-04-29","index":9308,"close":35.53,"high":35.79,"low":35.42,"open":35.48,"volume":5916400},{"timestamp":1304343000,"date":"2011-05-02","index":9309,"close":35.01,"high":35.66,"low":34.94,"open":35.61,"volume":10262200},{"timestamp":1304429400,"date":"2011-05-03","index":9310,"close":34.8,"high":35.08,"low":34.51,"open":35.02,"volume":8558900}]},{"date":"2011-01-24","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1294324200,"date":"2011-01-06","index":9230,"close":33.25,"high":33.34,"low":32.73,"open":32.82,"volume":7386900},{"timestamp":1294410600,"date":"2011-01-07","index":9231,"close":33.22,"high":33.47,"low":32.87,"open":33.32,"volume":7311300},{"timestamp":1294669800,"date":"2011-01-10","index":9232,"close":33.38,"high":33.5,"low":32.94,"open":32.99,"volume":7539900},{"timestamp":1294756200,"date":"2011-01-11","index":9233,"close":33.5,"high":33.68,"low":33.3,"open":33.45,"volume":7132400},{"timestamp":1294842600,"date":"2011-01-12","index":9234,"close":33.66,"high":33.79,"low":33.35,"open":33.7,"volume":6076400},{"timestamp":1294929000,"date":"2011-01-13","index":9235,"close":33.48,"high":33.52,"low":33.05,"open":33.36,"volume":6322700},{"timestamp":1295015400,"date":"2011-01-14","index":9236,"close":34.04,"high":34.05,"low":33.43,"open":33.57,"volume":9007000},{"timestamp":1295361000,"date":"2011-01-18","index":9237,"close":34.85,"high":34.86,"low":33.96,"open":33.96,"volume":12052600},{"timestamp":1295447400,"date":"2011-01-19","index":9238,"close":34.16,"high":34.7,"low":34.07,"open":34.28,"volume":8340800},{"timestamp":1295533800,"date":"2011-01-20","index":9239,"close":33.91,"high":34.19,"low":33.55,"open":34.03,"volume":8664800},{"timestamp":1295620200,"date":"2011-01-21","index":9240,"close":33.91,"high":34.49,"low":33.91,"open":34.4,"volume":9172000}],"post":[{"timestamp":1295879400,"date":"2011-01-24","index":9241,"close":34.65,"high":34.65,"low":33.87,"open":34.08,"volume":10857200},{"timestamp":1295965800,"date":"2011-01-25","index":9242,"close":33.98,"high":34.8,"low":33.69,"open":34.3,"volume":13185000},{"timestamp":1296052200,"date":"2011-01-26","index":9243,"close":34.32,"high":34.41,"low":33.67,"open":34.09,"volume":7400100},{"timestamp":1296138600,"date":"2011-01-27","index":9244,"close":34.63,"high":34.84,"low":34.05,"open":34.1,"volume":8342800},{"timestamp":1296225000,"date":"2011-01-28","index":9245,"close":34.27,"high":34.87,"low":34.02,"open":34.58,"volume":10601600},{"timestamp":1296484200,"date":"2011-01-31","index":9246,"close":33.91,"high":34.27,"low":33.79,"open":34.02,"volume":10917600},{"timestamp":1296570600,"date":"2011-02-01","index":9247,"close":35,"high":35,"low":34.13,"open":34.19,"volume":11582700},{"timestamp":1296657000,"date":"2011-02-02","index":9248,"close":35.12,"high":35.29,"low":34.8,"open":34.8,"volume":8260800},{"timestamp":1296743400,"date":"2011-02-03","index":9249,"close":34.99,"high":35.21,"low":34.7,"open":35.08,"volume":5733900},{"timestamp":1296829800,"date":"2011-02-04","index":9250,"close":35.44,"high":35.54,"low":35.1,"open":35.15,"volume":7638900},{"timestamp":1297089000,"date":"2011-02-07","index":9251,"close":35.26,"high":35.84,"low":35.13,"open":35.51,"volume":11631600}]},{"date":"2010-10-25","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1286544600,"date":"2010-10-08","index":9168,"close":28.73,"high":28.86,"low":27.8,"open":28.12,"volume":16244800},{"timestamp":1286803800,"date":"2010-10-11","index":9169,"close":28.77,"high":28.98,"low":28.6,"open":28.76,"volume":11592500},{"timestamp":1286890200,"date":"2010-10-12","index":9170,"close":28.68,"high":28.85,"low":28.33,"open":28.62,"volume":14847700},{"timestamp":1286976600,"date":"2010-10-13","index":9171,"close":28.12,"high":28.45,"low":28.03,"open":28.35,"volume":20238400},{"timestamp":1287063000,"date":"2010-10-14","index":9172,"close":28.31,"high":28.54,"low":27.93,"open":28.17,"volume":13072100},{"timestamp":1287149400,"date":"2010-10-15","index":9173,"close":28.72,"high":28.81,"low":28.23,"open":28.49,"volume":13427500},{"timestamp":1287408600,"date":"2010-10-18","index":9174,"close":28.36,"high":28.71,"low":28.04,"open":28.64,"volume":11535100},{"timestamp":1287495000,"date":"2010-10-19","index":9175,"close":28.03,"high":28.52,"low":27.53,"open":27.95,"volume":13135700},{"timestamp":1287581400,"date":"2010-10-20","index":9176,"close":28.09,"high":28.24,"low":27.77,"open":28.23,"volume":14047900},{"timestamp":1287667800,"date":"2010-10-21","index":9177,"close":28.22,"high":28.31,"low":27.92,"open":28.25,"volume":10824000},{"timestamp":1287754200,"date":"2010-10-22","index":9178,"close":28.66,"high":28.71,"low":28.17,"open":28.21,"volume":9318700}],"post":[{"timestamp":1288013400,"date":"2010-10-25","index":9179,"close":28.98,"high":29.19,"low":28.82,"open":28.9,"volume":15464900},{"timestamp":1288099800,"date":"2010-10-26","index":9180,"close":28.88,"high":28.91,"low":28.3,"open":28.71,"volume":17814300},{"timestamp":1288186200,"date":"2010-10-27","index":9181,"close":29.44,"high":29.48,"low":28.52,"open":28.64,"volume":16822600},{"timestamp":1288272600,"date":"2010-10-28","index":9182,"close":29.24,"high":29.43,"low":28.99,"open":29.26,"volume":14399700},{"timestamp":1288359000,"date":"2010-10-29","index":9183,"close":29.57,"high":29.75,"low":29.05,"open":29.17,"volume":15745700},{"timestamp":1288618200,"date":"2010-11-01","index":9184,"close":29.44,"high":29.84,"low":29.16,"open":29.77,"volume":12181700},{"timestamp":1288704600,"date":"2010-11-02","index":9185,"close":29.6,"high":29.9,"low":29.56,"open":29.74,"volume":10739400},{"timestamp":1288791000,"date":"2010-11-03","index":9186,"close":30,"high":30,"low":29.52,"open":29.68,"volume":13185500},{"timestamp":1288877400,"date":"2010-11-04","index":9187,"close":30.75,"high":30.79,"low":29.95,"open":30.07,"volume":15003400},{"timestamp":1288963800,"date":"2010-11-05","index":9188,"close":31.47,"high":31.47,"low":30.7,"open":30.78,"volume":17664000},{"timestamp":1289226600,"date":"2010-11-08","index":9189,"close":31.38,"high":31.47,"low":31.16,"open":31.26,"volume":13242600}]},{"date":"2010-07-19","estimated":0.62,"reported":0.62,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":9099,"close":23.17,"high":23.47,"low":22.65,"open":23.21,"volume":16440000},{"timestamp":1278077400,"date":"2010-07-02","index":9100,"close":23.11,"high":23.39,"low":22.71,"open":23.3,"volume":11337000},{"timestamp":1278423000,"date":"2010-07-06","index":9101,"close":23.12,"high":23.54,"low":22.94,"open":23.37,"volume":13470200},{"timestamp":1278509400,"date":"2010-07-07","index":9102,"close":24.25,"high":24.27,"low":23.15,"open":23.2,"volume":16852400},{"timestamp":1278595800,"date":"2010-07-08","index":9103,"close":24.22,"high":24.47,"low":23.86,"open":24.42,"volume":10670900},{"timestamp":1278682200,"date":"2010-07-09","index":9104,"close":24.48,"high":24.51,"low":24.17,"open":24.38,"volume":7698500},{"timestamp":1278941400,"date":"2010-07-12","index":9105,"close":24.75,"high":24.8,"low":24.36,"open":24.36,"volume":9822500},{"timestamp":1279027800,"date":"2010-07-13","index":9106,"close":25.39,"high":25.54,"low":24.95,"open":25.08,"volume":15212100},{"timestamp":1279114200,"date":"2010-07-14","index":9107,"close":25.09,"high":25.8,"low":24.96,"open":25.58,"volume":17591100},{"timestamp":1279200600,"date":"2010-07-15","index":9108,"close":25.4,"high":25.45,"low":24.75,"open":25.07,"volume":14120800},{"timestamp":1279287000,"date":"2010-07-16","index":9109,"close":24.77,"high":25.43,"low":24.73,"open":25.2,"volume":12003700}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9110,"close":25.55,"high":25.58,"low":24.87,"open":24.87,"volume":15506000},{"timestamp":1279632600,"date":"2010-07-20","index":9111,"close":24.77,"high":24.89,"low":24.01,"open":24.16,"volume":30930000},{"timestamp":1279719000,"date":"2010-07-21","index":9112,"close":24.5,"high":24.92,"low":24.4,"open":24.77,"volume":15249900},{"timestamp":1279805400,"date":"2010-07-22","index":9113,"close":25.29,"high":25.42,"low":24.65,"open":24.67,"volume":15635900},{"timestamp":1279891800,"date":"2010-07-23","index":9114,"close":25.38,"high":25.46,"low":25,"open":25.25,"volume":12517200},{"timestamp":1280151000,"date":"2010-07-26","index":9115,"close":25.66,"high":25.66,"low":25.09,"open":25.28,"volume":9569100},{"timestamp":1280237400,"date":"2010-07-27","index":9116,"close":25.58,"high":25.92,"low":25.47,"open":25.79,"volume":13152100},{"timestamp":1280323800,"date":"2010-07-28","index":9117,"close":25.22,"high":25.62,"low":25.1,"open":25.42,"volume":11958100},{"timestamp":1280410200,"date":"2010-07-29","index":9118,"close":24.88,"high":25.4,"low":24.64,"open":25.35,"volume":12190000},{"timestamp":1280496600,"date":"2010-07-30","index":9119,"close":24.69,"high":24.88,"low":24.25,"open":24.59,"volume":13150900},{"timestamp":1280755800,"date":"2010-08-02","index":9120,"close":25.11,"high":25.23,"low":24.41,"open":24.65,"volume":9116900}]},{"date":"2010-04-26","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1270819800,"date":"2010-04-09","index":9041,"close":24.94,"high":24.97,"low":24.62,"open":24.87,"volume":13451500},{"timestamp":1271079000,"date":"2010-04-12","index":9042,"close":25.69,"high":25.98,"low":25.24,"open":25.26,"volume":18574600},{"timestamp":1271165400,"date":"2010-04-13","index":9043,"close":25.87,"high":26,"low":25.58,"open":25.63,"volume":11606700},{"timestamp":1271251800,"date":"2010-04-14","index":9044,"close":26.9,"high":26.91,"low":26.38,"open":26.41,"volume":20317400},{"timestamp":1271338200,"date":"2010-04-15","index":9045,"close":26.99,"high":27,"low":26.6,"open":26.87,"volume":11570500},{"timestamp":1271424600,"date":"2010-04-16","index":9046,"close":26.58,"high":26.81,"low":26.35,"open":26.73,"volume":14772100},{"timestamp":1271683800,"date":"2010-04-19","index":9047,"close":26.43,"high":26.68,"low":25.91,"open":26.47,"volume":13289700},{"timestamp":1271770200,"date":"2010-04-20","index":9048,"close":26.65,"high":26.84,"low":26.4,"open":26.6,"volume":11003900},{"timestamp":1271856600,"date":"2010-04-21","index":9049,"close":26.42,"high":26.9,"low":26.06,"open":26.74,"volume":10479800},{"timestamp":1271943000,"date":"2010-04-22","index":9050,"close":26.5,"high":26.6,"low":25.4,"open":25.95,"volume":17497200},{"timestamp":1272029400,"date":"2010-04-23","index":9051,"close":26.67,"high":26.75,"low":26.03,"open":26.47,"volume":14470700}],"post":[{"timestamp":1272288600,"date":"2010-04-26","index":9052,"close":27.16,"high":27.35,"low":26.79,"open":26.86,"volume":21070400},{"timestamp":1272375000,"date":"2010-04-27","index":9053,"close":26.54,"high":27.44,"low":26.41,"open":26.8,"volume":37647800},{"timestamp":1272461400,"date":"2010-04-28","index":9054,"close":26.4,"high":26.76,"low":26.09,"open":26.75,"volume":17187200},{"timestamp":1272547800,"date":"2010-04-29","index":9055,"close":27.01,"high":27.05,"low":26.36,"open":26.64,"volume":15133100},{"timestamp":1272634200,"date":"2010-04-30","index":9056,"close":26.01,"high":26.95,"low":26.01,"open":26.91,"volume":18069000},{"timestamp":1272893400,"date":"2010-05-03","index":9057,"close":26.45,"high":26.72,"low":26.1,"open":26.23,"volume":12975600},{"timestamp":1272979800,"date":"2010-05-04","index":9058,"close":25.74,"high":26.22,"low":25.44,"open":26.18,"volume":21086300},{"timestamp":1273066200,"date":"2010-05-05","index":9059,"close":25.87,"high":26.18,"low":25.19,"open":25.53,"volume":21484600},{"timestamp":1273152600,"date":"2010-05-06","index":9060,"close":25.07,"high":26.12,"low":23.49,"open":25.78,"volume":27373200},{"timestamp":1273239000,"date":"2010-05-07","index":9061,"close":24.74,"high":25.27,"low":23.96,"open":24.91,"volume":26491900},{"timestamp":1273498200,"date":"2010-05-10","index":9062,"close":25.82,"high":26,"low":25.45,"open":25.68,"volume":17622700}]},{"date":"2010-01-25","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1262874600,"date":"2010-01-07","index":8978,"close":25.75,"high":25.84,"low":25.36,"open":25.6,"volume":10775400},{"timestamp":1262961000,"date":"2010-01-08","index":8979,"close":26.34,"high":26.34,"low":25.52,"open":25.6,"volume":12875600},{"timestamp":1263220200,"date":"2010-01-11","index":8980,"close":26,"high":26.49,"low":25.72,"open":26.34,"volume":11677000},{"timestamp":1263306600,"date":"2010-01-12","index":8981,"close":24.91,"high":26.03,"low":24.67,"open":26.02,"volume":21165300},{"timestamp":1263393000,"date":"2010-01-13","index":8982,"close":25.02,"high":25.16,"low":24.67,"open":25.01,"volume":18809200},{"timestamp":1263479400,"date":"2010-01-14","index":8983,"close":24.71,"high":25,"low":24.48,"open":24.89,"volume":22908400},{"timestamp":1263565800,"date":"2010-01-15","index":8984,"close":24.5,"high":24.77,"low":24.2,"open":24.68,"volume":20359100},{"timestamp":1263911400,"date":"2010-01-19","index":8985,"close":24.72,"high":24.78,"low":24.35,"open":24.45,"volume":11783800},{"timestamp":1263997800,"date":"2010-01-20","index":8986,"close":24.55,"high":24.61,"low":24.2,"open":24.52,"volume":13253500},{"timestamp":1264084200,"date":"2010-01-21","index":8987,"close":24.18,"high":24.88,"low":24.01,"open":24.55,"volume":18407800},{"timestamp":1264170600,"date":"2010-01-22","index":8988,"close":23.11,"high":24.17,"low":23,"open":24.1,"volume":21806400}],"post":[{"timestamp":1264429800,"date":"2010-01-25","index":8989,"close":23.69,"high":23.82,"low":23.2,"open":23.41,"volume":20192100},{"timestamp":1264516200,"date":"2010-01-26","index":8990,"close":23.35,"high":23.9,"low":23.29,"open":23.39,"volume":19646700},{"timestamp":1264602600,"date":"2010-01-27","index":8991,"close":23.53,"high":23.66,"low":23.08,"open":23.37,"volume":19535100},{"timestamp":1264689000,"date":"2010-01-28","index":8992,"close":23.05,"high":23.51,"low":22.69,"open":23.46,"volume":20198600},{"timestamp":1264775400,"date":"2010-01-29","index":8993,"close":22.5,"high":23.37,"low":22.28,"open":23.11,"volume":23137300},{"timestamp":1265034600,"date":"2010-02-01","index":8994,"close":23.05,"high":23.08,"low":22.56,"open":22.56,"volume":13199000},{"timestamp":1265121000,"date":"2010-02-02","index":8995,"close":23.31,"high":23.37,"low":22.94,"open":22.97,"volume":11891100},{"timestamp":1265207400,"date":"2010-02-03","index":8996,"close":23.2,"high":23.32,"low":22.93,"open":23.26,"volume":12877300},{"timestamp":1265293800,"date":"2010-02-04","index":8997,"close":22.59,"high":23.01,"low":22.4,"open":23.01,"volume":14643500},{"timestamp":1265380200,"date":"2010-02-05","index":8998,"close":22.97,"high":23.13,"low":22.5,"open":22.55,"volume":23094000},{"timestamp":1265639400,"date":"2010-02-08","index":8999,"close":23.1,"high":23.37,"low":22.7,"open":23,"volume":16138900}]},{"date":"2009-10-19","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1254490200,"date":"2009-10-02","index":8912,"close":22.49,"high":22.77,"low":22.26,"open":22.45,"volume":20423400},{"timestamp":1254749400,"date":"2009-10-05","index":8913,"close":22.6,"high":22.93,"low":22.49,"open":22.59,"volume":18528800},{"timestamp":1254835800,"date":"2009-10-06","index":8914,"close":23.1,"high":23.24,"low":22.79,"open":22.85,"volume":16976100},{"timestamp":1254922200,"date":"2009-10-07","index":8915,"close":22.82,"high":23.11,"low":22.67,"open":22.99,"volume":14012800},{"timestamp":1255008600,"date":"2009-10-08","index":8916,"close":22.53,"high":22.93,"low":22.26,"open":22.93,"volume":21887000},{"timestamp":1255095000,"date":"2009-10-09","index":8917,"close":23.64,"high":23.65,"low":22.48,"open":22.48,"volume":20651300},{"timestamp":1255354200,"date":"2009-10-12","index":8918,"close":23.8,"high":24.31,"low":23.59,"open":23.71,"volume":17958600},{"timestamp":1255440600,"date":"2009-10-13","index":8919,"close":23.62,"high":24.02,"low":23.46,"open":23.91,"volume":14914000},{"timestamp":1255527000,"date":"2009-10-14","index":8920,"close":23.62,"high":24.07,"low":23.35,"open":24.02,"volume":22533500},{"timestamp":1255613400,"date":"2009-10-15","index":8921,"close":23.25,"high":23.46,"low":23.13,"open":23.39,"volume":16662800},{"timestamp":1255699800,"date":"2009-10-16","index":8922,"close":22.75,"high":23.12,"low":22.54,"open":23.12,"volume":23914600}],"post":[{"timestamp":1255959000,"date":"2009-10-19","index":8923,"close":23.52,"high":23.55,"low":22.89,"open":23,"volume":36034900},{"timestamp":1256045400,"date":"2009-10-20","index":8924,"close":23.66,"high":24.11,"low":23.51,"open":24.11,"volume":30411700},{"timestamp":1256131800,"date":"2009-10-21","index":8925,"close":23,"high":23.78,"low":22.85,"open":23.64,"volume":27725900},{"timestamp":1256218200,"date":"2009-10-22","index":8926,"close":23.88,"high":23.92,"low":22.87,"open":22.87,"volume":32594400},{"timestamp":1256304600,"date":"2009-10-23","index":8927,"close":23.5,"high":24,"low":23.38,"open":24,"volume":23598300},{"timestamp":1256563800,"date":"2009-10-26","index":8928,"close":23.7,"high":23.96,"low":23.31,"open":23.38,"volume":19752700},{"timestamp":1256650200,"date":"2009-10-27","index":8929,"close":23.8,"high":24.35,"low":23.69,"open":24.03,"volume":29322600},{"timestamp":1256736600,"date":"2009-10-28","index":8930,"close":23.44,"high":24.56,"low":23.41,"open":23.93,"volume":28936800},{"timestamp":1256823000,"date":"2009-10-29","index":8931,"close":23.92,"high":23.93,"low":23.41,"open":23.6,"volume":18265200},{"timestamp":1256909400,"date":"2009-10-30","index":8932,"close":23.45,"high":24.18,"low":23.38,"open":24.09,"volume":23463400},{"timestamp":1257172200,"date":"2009-11-02","index":8933,"close":23.45,"high":23.61,"low":23.04,"open":23.38,"volume":18532500}]},{"date":"2009-07-20","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1246541400,"date":"2009-07-02","index":8848,"close":21.3,"high":21.52,"low":21.22,"open":21.33,"volume":11393200},{"timestamp":1246887000,"date":"2009-07-06","index":8849,"close":21.4,"high":21.56,"low":20.99,"open":21.24,"volume":12281700},{"timestamp":1246973400,"date":"2009-07-07","index":8850,"close":20.77,"high":21.73,"low":20.66,"open":21.29,"volume":14751600},{"timestamp":1247059800,"date":"2009-07-08","index":8851,"close":20.42,"high":20.83,"low":20.11,"open":20.76,"volume":20795600},{"timestamp":1247146200,"date":"2009-07-09","index":8852,"close":20.44,"high":20.86,"low":20.39,"open":20.49,"volume":18404900},{"timestamp":1247232600,"date":"2009-07-10","index":8853,"close":20.45,"high":20.8,"low":20.34,"open":20.39,"volume":13790300},{"timestamp":1247491800,"date":"2009-07-13","index":8854,"close":20.85,"high":20.9,"low":20.18,"open":20.57,"volume":15331300},{"timestamp":1247578200,"date":"2009-07-14","index":8855,"close":21.1,"high":21.17,"low":20.77,"open":20.96,"volume":12566500},{"timestamp":1247664600,"date":"2009-07-15","index":8856,"close":21.89,"high":21.94,"low":21.51,"open":21.62,"volume":15115000},{"timestamp":1247751000,"date":"2009-07-16","index":8857,"close":22.34,"high":22.45,"low":21.65,"open":21.65,"volume":20689600},{"timestamp":1247837400,"date":"2009-07-17","index":8858,"close":23.01,"high":23.06,"low":22.1,"open":22.43,"volume":22853500}],"post":[{"timestamp":1248096600,"date":"2009-07-20","index":8859,"close":23.61,"high":23.63,"low":22.97,"open":23.19,"volume":35335500},{"timestamp":1248183000,"date":"2009-07-21","index":8860,"close":23.07,"high":23.28,"low":22.51,"open":23.16,"volume":32683200},{"timestamp":1248269400,"date":"2009-07-22","index":8861,"close":23.31,"high":23.5,"low":22.88,"open":23.09,"volume":15158700},{"timestamp":1248355800,"date":"2009-07-23","index":8862,"close":23.82,"high":23.93,"low":22.99,"open":23.3,"volume":18386800},{"timestamp":1248442200,"date":"2009-07-24","index":8863,"close":24.09,"high":24.13,"low":23.38,"open":23.53,"volume":15080100},{"timestamp":1248701400,"date":"2009-07-27","index":8864,"close":24.01,"high":24.17,"low":23.67,"open":24.08,"volume":15887400},{"timestamp":1248787800,"date":"2009-07-28","index":8865,"close":24.19,"high":24.24,"low":23.66,"open":23.87,"volume":16723000},{"timestamp":1248874200,"date":"2009-07-29","index":8866,"close":24.14,"high":24.23,"low":23.62,"open":23.95,"volume":24475400},{"timestamp":1248960600,"date":"2009-07-30","index":8867,"close":24.15,"high":24.82,"low":24.1,"open":24.38,"volume":21394700},{"timestamp":1249047000,"date":"2009-07-31","index":8868,"close":24.05,"high":24.46,"low":23.94,"open":24.12,"volume":14897300},{"timestamp":1249306200,"date":"2009-08-03","index":8869,"close":24.37,"high":24.39,"low":23.99,"open":24.32,"volume":14225400}]},{"date":"2009-04-20","estimated":-0.02,"reported":0.01,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8785,"close":16.47,"high":16.89,"low":16.06,"open":16.11,"volume":27660800},{"timestamp":1238765400,"date":"2009-04-03","index":8786,"close":16.96,"high":16.98,"low":16.25,"open":16.52,"volume":21634200},{"timestamp":1239024600,"date":"2009-04-06","index":8787,"close":16.51,"high":16.78,"low":16.23,"open":16.77,"volume":19203300},{"timestamp":1239111000,"date":"2009-04-07","index":8788,"close":16.36,"high":16.78,"low":16.1,"open":16.31,"volume":12218100},{"timestamp":1239197400,"date":"2009-04-08","index":8789,"close":16.79,"high":16.99,"low":16.25,"open":16.69,"volume":18854700},{"timestamp":1239283800,"date":"2009-04-09","index":8790,"close":17.24,"high":17.38,"low":16.95,"open":17.1,"volume":16652300},{"timestamp":1239629400,"date":"2009-04-13","index":8791,"close":17.17,"high":17.28,"low":16.75,"open":17.14,"volume":11580800},{"timestamp":1239715800,"date":"2009-04-14","index":8792,"close":17.33,"high":17.6,"low":16.94,"open":16.97,"volume":17589000},{"timestamp":1239802200,"date":"2009-04-15","index":8793,"close":17.01,"high":17.19,"low":16.57,"open":16.77,"volume":16308700},{"timestamp":1239888600,"date":"2009-04-16","index":8794,"close":17.8,"high":17.87,"low":17.25,"open":17.4,"volume":20099800},{"timestamp":1239975000,"date":"2009-04-17","index":8795,"close":17.97,"high":18.12,"low":17.46,"open":17.8,"volume":18948200}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8796,"close":17.32,"high":17.79,"low":17.08,"open":17.74,"volume":26619100},{"timestamp":1240320600,"date":"2009-04-21","index":8797,"close":17.11,"high":17.85,"low":16.61,"open":17.65,"volume":44089800},{"timestamp":1240407000,"date":"2009-04-22","index":8798,"close":17.65,"high":18.27,"low":16.73,"open":16.93,"volume":30991300},{"timestamp":1240493400,"date":"2009-04-23","index":8799,"close":17.34,"high":17.79,"low":16.8,"open":17.79,"volume":20384200},{"timestamp":1240579800,"date":"2009-04-24","index":8800,"close":17.88,"high":18,"low":17.19,"open":17.49,"volume":16676400},{"timestamp":1240839000,"date":"2009-04-27","index":8801,"close":17.47,"high":18.02,"low":17.21,"open":17.63,"volume":19288000},{"timestamp":1240925400,"date":"2009-04-28","index":8802,"close":17,"high":17.45,"low":16.96,"open":17.16,"volume":12316600},{"timestamp":1241011800,"date":"2009-04-29","index":8803,"close":17.38,"high":17.68,"low":17.01,"open":17.15,"volume":11803800},{"timestamp":1241098200,"date":"2009-04-30","index":8804,"close":18.06,"high":18.57,"low":17.5,"open":17.56,"volume":18908600},{"timestamp":1241184600,"date":"2009-05-01","index":8805,"close":17.95,"high":18.12,"low":17.55,"open":18.08,"volume":16325400},{"timestamp":1241443800,"date":"2009-05-04","index":8806,"close":18.36,"high":18.66,"low":17.97,"open":18.06,"volume":16309000}]},{"date":"2009-01-26","estimated":0.13,"reported":0.21,"pre":[{"timestamp":1231425000,"date":"2009-01-08","index":8727,"close":15.28,"high":15.6,"low":14.91,"open":15.52,"volume":11072500},{"timestamp":1231511400,"date":"2009-01-09","index":8728,"close":14.96,"high":15.39,"low":14.63,"open":15.27,"volume":14448900},{"timestamp":1231770600,"date":"2009-01-12","index":8729,"close":14.73,"high":15.09,"low":14.56,"open":14.82,"volume":13139200},{"timestamp":1231857000,"date":"2009-01-13","index":8730,"close":14.84,"high":15.19,"low":14.52,"open":14.57,"volume":13456700},{"timestamp":1231943400,"date":"2009-01-14","index":8731,"close":14.1,"high":14.68,"low":13.96,"open":14.65,"volume":15888500},{"timestamp":1232029800,"date":"2009-01-15","index":8732,"close":14.54,"high":14.71,"low":13.9,"open":14.03,"volume":17708800},{"timestamp":1232116200,"date":"2009-01-16","index":8733,"close":15.02,"high":15.06,"low":14.33,"open":14.8,"volume":21501200},{"timestamp":1232461800,"date":"2009-01-20","index":8734,"close":14.41,"high":15.09,"low":14.34,"open":14.88,"volume":25107600},{"timestamp":1232548200,"date":"2009-01-21","index":8735,"close":14.56,"high":14.72,"low":13.92,"open":14.57,"volume":14159300},{"timestamp":1232634600,"date":"2009-01-22","index":8736,"close":14.36,"high":14.6,"low":13.92,"open":14.08,"volume":16011200},{"timestamp":1232721000,"date":"2009-01-23","index":8737,"close":14.99,"high":15.32,"low":13.92,"open":14.15,"volume":18915200}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8738,"close":14.77,"high":15.41,"low":14.45,"open":14.76,"volume":20003300},{"timestamp":1233066600,"date":"2009-01-27","index":8739,"close":15.31,"high":15.88,"low":15.14,"open":15.7,"volume":27095100},{"timestamp":1233153000,"date":"2009-01-28","index":8740,"close":15.56,"high":15.73,"low":15.16,"open":15.46,"volume":15213200},{"timestamp":1233239400,"date":"2009-01-29","index":8741,"close":14.95,"high":15.51,"low":14.81,"open":15.51,"volume":12144800},{"timestamp":1233325800,"date":"2009-01-30","index":8742,"close":14.95,"high":15.25,"low":14.51,"open":15.21,"volume":22446700},{"timestamp":1233585000,"date":"2009-02-02","index":8743,"close":15.69,"high":15.9,"low":14.66,"open":14.82,"volume":25470700},{"timestamp":1233671400,"date":"2009-02-03","index":8744,"close":16.02,"high":16.25,"low":15.46,"open":15.85,"volume":19034200},{"timestamp":1233757800,"date":"2009-02-04","index":8745,"close":16.45,"high":17.12,"low":15.92,"open":15.92,"volume":25157200},{"timestamp":1233844200,"date":"2009-02-05","index":8746,"close":16.84,"high":17.13,"low":16.11,"open":16.2,"volume":24018600},{"timestamp":1233930600,"date":"2009-02-06","index":8747,"close":17.38,"high":17.54,"low":16.73,"open":16.84,"volume":19352100},{"timestamp":1234189800,"date":"2009-02-09","index":8748,"close":17.3,"high":17.51,"low":17.04,"open":17.35,"volume":18485500}]},{"date":"2008-10-20","estimated":0.44,"reported":0.43,"pre":[{"timestamp":1223040600,"date":"2008-10-03","index":8661,"close":21.06,"high":21.61,"low":20.64,"open":20.94,"volume":21456800},{"timestamp":1223299800,"date":"2008-10-06","index":8662,"close":20.64,"high":21.09,"low":19.66,"open":20.61,"volume":30513400},{"timestamp":1223386200,"date":"2008-10-07","index":8663,"close":19.5,"high":21.13,"low":19.47,"open":20.91,"volume":26658500},{"timestamp":1223472600,"date":"2008-10-08","index":8664,"close":19.34,"high":20.33,"low":18.92,"open":19.12,"volume":34664300},{"timestamp":1223559000,"date":"2008-10-09","index":8665,"close":18.52,"high":20.04,"low":18.52,"open":19.65,"volume":25306700},{"timestamp":1223645400,"date":"2008-10-10","index":8666,"close":19.16,"high":20.15,"low":17.23,"open":17.68,"volume":41776900},{"timestamp":1223904600,"date":"2008-10-13","index":8667,"close":20.2,"high":20.4,"low":19.05,"open":20.04,"volume":22068100},{"timestamp":1223991000,"date":"2008-10-14","index":8668,"close":18.85,"high":20.86,"low":18.32,"open":20.86,"volume":27264800},{"timestamp":1224077400,"date":"2008-10-15","index":8669,"close":17.35,"high":18.86,"low":17.23,"open":18.42,"volume":21511400},{"timestamp":1224163800,"date":"2008-10-16","index":8670,"close":17.63,"high":17.72,"low":16.25,"open":17.36,"volume":28675200},{"timestamp":1224250200,"date":"2008-10-17","index":8671,"close":17.65,"high":18.3,"low":17.06,"open":17.43,"volume":18348000}],"post":[{"timestamp":1224509400,"date":"2008-10-20","index":8672,"close":17.98,"high":18.03,"low":17.56,"open":17.7,"volume":20818000},{"timestamp":1224595800,"date":"2008-10-21","index":8673,"close":16.85,"high":17.26,"low":15.85,"open":16.05,"volume":36651900},{"timestamp":1224682200,"date":"2008-10-22","index":8674,"close":16.28,"high":17.28,"low":16,"open":16.71,"volume":25830700},{"timestamp":1224768600,"date":"2008-10-23","index":8675,"close":17.08,"high":17.27,"low":16.16,"open":16.27,"volume":31129300},{"timestamp":1224855000,"date":"2008-10-24","index":8676,"close":16.95,"high":17.53,"low":15.6,"open":15.87,"volume":24947100},{"timestamp":1225114200,"date":"2008-10-27","index":8677,"close":17.66,"high":18.03,"low":16.58,"open":16.7,"volume":28860900},{"timestamp":1225200600,"date":"2008-10-28","index":8678,"close":19.48,"high":19.48,"low":17.39,"open":18.07,"volume":27031600},{"timestamp":1225287000,"date":"2008-10-29","index":8679,"close":18.13,"high":19.2,"low":18.08,"open":19.14,"volume":25164900},{"timestamp":1225373400,"date":"2008-10-30","index":8680,"close":19.13,"high":19.29,"low":18.4,"open":18.72,"volume":23070900},{"timestamp":1225459800,"date":"2008-10-31","index":8681,"close":19.56,"high":19.86,"low":18.75,"open":18.87,"volume":17201900},{"timestamp":1225722600,"date":"2008-11-03","index":8682,"close":18.91,"high":19.78,"low":18.75,"open":19.63,"volume":14420300}]},{"date":"2008-07-21","estimated":0.46,"reported":0.44,"pre":[{"timestamp":1215091800,"date":"2008-07-03","index":8597,"close":27.44,"high":27.62,"low":26.73,"open":27.46,"volume":10075200},{"timestamp":1215437400,"date":"2008-07-07","index":8598,"close":27.43,"high":28.18,"low":27.08,"open":27.51,"volume":13536600},{"timestamp":1215523800,"date":"2008-07-08","index":8599,"close":27.62,"high":27.71,"low":27,"open":27.22,"volume":16118700},{"timestamp":1215610200,"date":"2008-07-09","index":8600,"close":26.74,"high":27.74,"low":26.69,"open":27.67,"volume":21605500},{"timestamp":1215696600,"date":"2008-07-10","index":8601,"close":27.3,"high":27.45,"low":26.7,"open":26.73,"volume":16310500},{"timestamp":1215783000,"date":"2008-07-11","index":8602,"close":27.5,"high":27.97,"low":26.88,"open":26.94,"volume":16551900},{"timestamp":1216042200,"date":"2008-07-14","index":8603,"close":27.12,"high":27.97,"low":26.95,"open":27.89,"volume":12375500},{"timestamp":1216128600,"date":"2008-07-15","index":8604,"close":27.08,"high":27.55,"low":26.48,"open":26.9,"volume":21840100},{"timestamp":1216215000,"date":"2008-07-16","index":8605,"close":28.06,"high":28.37,"low":27.06,"open":27.29,"volume":20297900},{"timestamp":1216301400,"date":"2008-07-17","index":8606,"close":29.13,"high":29.3,"low":28.03,"open":28.72,"volume":23432800},{"timestamp":1216387800,"date":"2008-07-18","index":8607,"close":28.82,"high":29.14,"low":27.97,"open":28.94,"volume":14912900}],"post":[{"timestamp":1216647000,"date":"2008-07-21","index":8608,"close":28.52,"high":28.9,"low":28.23,"open":28.85,"volume":15856900},{"timestamp":1216733400,"date":"2008-07-22","index":8609,"close":24.35,"high":25.68,"low":23.28,"open":24.89,"volume":74086000},{"timestamp":1216819800,"date":"2008-07-23","index":8610,"close":25.02,"high":25.05,"low":24.35,"open":24.51,"volume":34903600},{"timestamp":1216906200,"date":"2008-07-24","index":8611,"close":23.88,"high":24.93,"low":23.84,"open":24.62,"volume":34817400},{"timestamp":1216992600,"date":"2008-07-25","index":8612,"close":24,"high":24.22,"low":23.92,"open":24.03,"volume":31876800},{"timestamp":1217251800,"date":"2008-07-28","index":8613,"close":23.97,"high":24.16,"low":23.81,"open":23.99,"volume":21383100},{"timestamp":1217338200,"date":"2008-07-29","index":8614,"close":24.29,"high":24.48,"low":23.86,"open":24.09,"volume":15657300},{"timestamp":1217424600,"date":"2008-07-30","index":8615,"close":24.5,"high":24.8,"low":24.18,"open":24.44,"volume":16116000},{"timestamp":1217511000,"date":"2008-07-31","index":8616,"close":24.38,"high":24.88,"low":24.15,"open":24.42,"volume":13704400},{"timestamp":1217597400,"date":"2008-08-01","index":8617,"close":24.14,"high":24.82,"low":23.97,"open":24.28,"volume":15614800},{"timestamp":1217856600,"date":"2008-08-04","index":8618,"close":24.15,"high":24.42,"low":24.03,"open":24.14,"volume":11387500}]},{"date":"2008-04-21","estimated":0.43,"reported":0.49,"pre":[{"timestamp":1207315800,"date":"2008-04-04","index":8534,"close":29.89,"high":30.2,"low":29.45,"open":30.19,"volume":17797000},{"timestamp":1207575000,"date":"2008-04-07","index":8535,"close":30.06,"high":30.27,"low":29.72,"open":29.98,"volume":12435500},{"timestamp":1207661400,"date":"2008-04-08","index":8536,"close":29.21,"high":29.79,"low":29.12,"open":29.73,"volume":11971900},{"timestamp":1207747800,"date":"2008-04-09","index":8537,"close":29.52,"high":29.59,"low":29.17,"open":29.17,"volume":10130600},{"timestamp":1207834200,"date":"2008-04-10","index":8538,"close":30.07,"high":30.44,"low":29.37,"open":29.5,"volume":14081500},{"timestamp":1207920600,"date":"2008-04-11","index":8539,"close":29.42,"high":29.99,"low":29.36,"open":29.95,"volume":9576600},{"timestamp":1208179800,"date":"2008-04-14","index":8540,"close":28.72,"high":29.45,"low":28.63,"open":29.35,"volume":9153400},{"timestamp":1208266200,"date":"2008-04-15","index":8541,"close":28.72,"high":28.92,"low":28.11,"open":28.92,"volume":11906600},{"timestamp":1208352600,"date":"2008-04-16","index":8542,"close":29.61,"high":29.7,"low":29.03,"open":29.29,"volume":11731000},{"timestamp":1208439000,"date":"2008-04-17","index":8543,"close":28.79,"high":30.5,"low":28.29,"open":28.94,"volume":17394300},{"timestamp":1208525400,"date":"2008-04-18","index":8544,"close":29.6,"high":30.07,"low":29.2,"open":29.58,"volume":20450300}],"post":[{"timestamp":1208784600,"date":"2008-04-21","index":8545,"close":30.59,"high":30.66,"low":29.57,"open":29.9,"volume":24603700},{"timestamp":1208871000,"date":"2008-04-22","index":8546,"close":28.82,"high":29.64,"low":28.38,"open":29.43,"volume":29711900},{"timestamp":1208957400,"date":"2008-04-23","index":8547,"close":29.06,"high":29.8,"low":28.75,"open":28.97,"volume":20526300},{"timestamp":1209043800,"date":"2008-04-24","index":8548,"close":29.6,"high":29.74,"low":28.81,"open":29.09,"volume":13255900},{"timestamp":1209130200,"date":"2008-04-25","index":8549,"close":29.56,"high":29.81,"low":29.12,"open":29.66,"volume":9452400},{"timestamp":1209389400,"date":"2008-04-28","index":8550,"close":29.36,"high":29.67,"low":29.25,"open":29.47,"volume":8155400},{"timestamp":1209475800,"date":"2008-04-29","index":8551,"close":29.66,"high":29.93,"low":29.26,"open":29.26,"volume":11161500},{"timestamp":1209562200,"date":"2008-04-30","index":8552,"close":29.16,"high":29.76,"low":28.87,"open":29.68,"volume":15252800},{"timestamp":1209648600,"date":"2008-05-01","index":8553,"close":29.6,"high":29.99,"low":29.16,"open":29.24,"volume":19120600},{"timestamp":1209735000,"date":"2008-05-02","index":8554,"close":29.7,"high":29.96,"low":29.22,"open":29.96,"volume":16996500},{"timestamp":1209994200,"date":"2008-05-05","index":8555,"close":29.27,"high":29.83,"low":28.97,"open":29.49,"volume":14922500}]},{"date":"2008-01-22","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8472,"close":30.53,"high":31.4,"low":30.27,"open":31.31,"volume":18535500},{"timestamp":1199716200,"date":"2008-01-07","index":8473,"close":30.49,"high":30.83,"low":30.02,"open":30.66,"volume":13987000},{"timestamp":1199802600,"date":"2008-01-08","index":8474,"close":30.5,"high":31.61,"low":30.25,"open":30.59,"volume":23463000},{"timestamp":1199889000,"date":"2008-01-09","index":8475,"close":30.48,"high":30.61,"low":29.79,"open":30.36,"volume":16788900},{"timestamp":1199975400,"date":"2008-01-10","index":8476,"close":30.43,"high":30.6,"low":29.9,"open":30.3,"volume":14883200},{"timestamp":1200061800,"date":"2008-01-11","index":8477,"close":29.9,"high":30.28,"low":29.72,"open":30.21,"volume":15917400},{"timestamp":1200321000,"date":"2008-01-14","index":8478,"close":30.4,"high":30.6,"low":30.11,"open":30.2,"volume":12608800},{"timestamp":1200407400,"date":"2008-01-15","index":8479,"close":29.72,"high":30.46,"low":29.53,"open":30.01,"volume":17655400},{"timestamp":1200493800,"date":"2008-01-16","index":8480,"close":29.5,"high":30.31,"low":28.5,"open":29.01,"volume":23419000},{"timestamp":1200580200,"date":"2008-01-17","index":8481,"close":29.29,"high":30.13,"low":29.18,"open":29.58,"volume":17070700},{"timestamp":1200666600,"date":"2008-01-18","index":8482,"close":29.46,"high":30.06,"low":28.96,"open":29.5,"volume":25799800}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8483,"close":28.98,"high":29.39,"low":28,"open":28.06,"volume":24510800},{"timestamp":1201098600,"date":"2008-01-23","index":8484,"close":30.3,"high":30.3,"low":28.4,"open":28.51,"volume":30201600},{"timestamp":1201185000,"date":"2008-01-24","index":8485,"close":30.42,"high":30.73,"low":29.83,"open":30.54,"volume":21660800},{"timestamp":1201271400,"date":"2008-01-25","index":8486,"close":29.79,"high":30.97,"low":29.68,"open":30.76,"volume":17958500},{"timestamp":1201530600,"date":"2008-01-28","index":8487,"close":30.32,"high":30.32,"low":29.41,"open":29.77,"volume":11939300},{"timestamp":1201617000,"date":"2008-01-29","index":8488,"close":30.37,"high":30.71,"low":30.07,"open":30.44,"volume":10918300},{"timestamp":1201703400,"date":"2008-01-30","index":8489,"close":30.85,"high":31.24,"low":30.17,"open":30.19,"volume":15077700},{"timestamp":1201789800,"date":"2008-01-31","index":8490,"close":30.95,"high":31.29,"low":30.39,"open":30.5,"volume":15432300},{"timestamp":1201876200,"date":"2008-02-01","index":8491,"close":31.52,"high":31.59,"low":30.5,"open":30.89,"volume":13278900},{"timestamp":1202135400,"date":"2008-02-04","index":8492,"close":31.16,"high":31.53,"low":30.95,"open":31.5,"volume":9163000},{"timestamp":1202221800,"date":"2008-02-05","index":8493,"close":29.74,"high":30.58,"low":29.74,"open":30.02,"volume":15453900}]},{"date":"2007-10-22","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1191591000,"date":"2007-10-05","index":8410,"close":36.54,"high":36.75,"low":36.24,"open":36.55,"volume":8370700},{"timestamp":1191850200,"date":"2007-10-08","index":8411,"close":36.41,"high":36.8,"low":36.33,"open":36.5,"volume":7273300},{"timestamp":1191936600,"date":"2007-10-09","index":8412,"close":36.59,"high":36.75,"low":36,"open":36.56,"volume":11032400},{"timestamp":1192023000,"date":"2007-10-10","index":8413,"close":36.39,"high":36.72,"low":36.09,"open":36.57,"volume":10318100},{"timestamp":1192109400,"date":"2007-10-11","index":8414,"close":35.23,"high":36.63,"low":35.04,"open":36.35,"volume":21851500},{"timestamp":1192195800,"date":"2007-10-12","index":8415,"close":35.39,"high":35.75,"low":35.22,"open":35.43,"volume":9609300},{"timestamp":1192455000,"date":"2007-10-15","index":8416,"close":34.42,"high":35.38,"low":34.36,"open":35.38,"volume":18860400},{"timestamp":1192541400,"date":"2007-10-16","index":8417,"close":34.41,"high":34.79,"low":34.13,"open":34.28,"volume":15136300},{"timestamp":1192627800,"date":"2007-10-17","index":8418,"close":35.03,"high":35.3,"low":34.66,"open":35.07,"volume":14108600},{"timestamp":1192714200,"date":"2007-10-18","index":8419,"close":34.4,"high":34.99,"low":34.02,"open":34.93,"volume":16703700},{"timestamp":1192800600,"date":"2007-10-19","index":8420,"close":33.92,"high":34.35,"low":33.68,"open":34.34,"volume":16270500}],"post":[{"timestamp":1193059800,"date":"2007-10-22","index":8421,"close":34.27,"high":34.54,"low":33.6,"open":33.62,"volume":21866800},{"timestamp":1193146200,"date":"2007-10-23","index":8422,"close":31.43,"high":31.9,"low":30.74,"open":31.82,"volume":58654800},{"timestamp":1193232600,"date":"2007-10-24","index":8423,"close":31.53,"high":31.58,"low":30.71,"open":31.29,"volume":19316600},{"timestamp":1193319000,"date":"2007-10-25","index":8424,"close":31.33,"high":31.8,"low":30.9,"open":31.65,"volume":16423400},{"timestamp":1193405400,"date":"2007-10-26","index":8425,"close":31.72,"high":32.05,"low":31.45,"open":31.7,"volume":19529700},{"timestamp":1193664600,"date":"2007-10-29","index":8426,"close":32.19,"high":32.3,"low":31.72,"open":31.85,"volume":13387800},{"timestamp":1193751000,"date":"2007-10-30","index":8427,"close":32.16,"high":32.65,"low":32.01,"open":32.03,"volume":10200900},{"timestamp":1193837400,"date":"2007-10-31","index":8428,"close":32.6,"high":34.25,"low":32.21,"open":32.29,"volume":11736300},{"timestamp":1193923800,"date":"2007-11-01","index":8429,"close":32.1,"high":32.41,"low":31.96,"open":32.23,"volume":11471800},{"timestamp":1194010200,"date":"2007-11-02","index":8430,"close":32.11,"high":32.36,"low":31.74,"open":32.2,"volume":15045800},{"timestamp":1194273000,"date":"2007-11-05","index":8431,"close":32.18,"high":32.6,"low":31.65,"open":32.07,"volume":14804400}]},{"date":"2007-07-23","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1183728600,"date":"2007-07-06","index":8346,"close":38.34,"high":38.49,"low":37.99,"open":38.22,"volume":5864300},{"timestamp":1183987800,"date":"2007-07-09","index":8347,"close":38.25,"high":38.73,"low":38.1,"open":38.26,"volume":9484600},{"timestamp":1184074200,"date":"2007-07-10","index":8348,"close":38.11,"high":38.59,"low":37.87,"open":38.09,"volume":9760200},{"timestamp":1184160600,"date":"2007-07-11","index":8349,"close":38.11,"high":38.2,"low":37.61,"open":38.01,"volume":9964600},{"timestamp":1184247000,"date":"2007-07-12","index":8350,"close":38.75,"high":38.78,"low":37.88,"open":38.29,"volume":14294400},{"timestamp":1184333400,"date":"2007-07-13","index":8351,"close":38.7,"high":39.27,"low":38.69,"open":38.9,"volume":14324000},{"timestamp":1184592600,"date":"2007-07-16","index":8352,"close":39.07,"high":39.16,"low":38.7,"open":38.78,"volume":11104400},{"timestamp":1184679000,"date":"2007-07-17","index":8353,"close":39.18,"high":39.63,"low":38.8,"open":39.06,"volume":11652200},{"timestamp":1184765400,"date":"2007-07-18","index":8354,"close":38.52,"high":38.89,"low":37.97,"open":38.7,"volume":13953500},{"timestamp":1184851800,"date":"2007-07-19","index":8355,"close":38.4,"high":38.89,"low":38.15,"open":38.88,"volume":12783200},{"timestamp":1184938200,"date":"2007-07-20","index":8356,"close":38.01,"high":38.99,"low":37.96,"open":38.34,"volume":13823400}],"post":[{"timestamp":1185197400,"date":"2007-07-23","index":8357,"close":38.18,"high":38.79,"low":37.94,"open":38.27,"volume":18521000},{"timestamp":1185283800,"date":"2007-07-24","index":8358,"close":36.46,"high":37.1,"low":36.14,"open":36.49,"volume":27074100},{"timestamp":1185370200,"date":"2007-07-25","index":8359,"close":36.79,"high":37.19,"low":36.58,"open":37.1,"volume":16815000},{"timestamp":1185456600,"date":"2007-07-26","index":8360,"close":35.97,"high":37.25,"low":35.41,"open":36.5,"volume":17791300},{"timestamp":1185543000,"date":"2007-07-27","index":8361,"close":35.13,"high":36.03,"low":35.1,"open":35.92,"volume":15699000},{"timestamp":1185802200,"date":"2007-07-30","index":8362,"close":35.95,"high":36.3,"low":35.17,"open":35.25,"volume":11901700},{"timestamp":1185888600,"date":"2007-07-31","index":8363,"close":35.19,"high":36.99,"low":35.06,"open":36.2,"volume":18554300},{"timestamp":1185975000,"date":"2007-08-01","index":8364,"close":35.11,"high":35.65,"low":34.38,"open":35.25,"volume":24418500},{"timestamp":1186061400,"date":"2007-08-02","index":8365,"close":34.82,"high":34.95,"low":34.22,"open":34.95,"volume":20020100},{"timestamp":1186147800,"date":"2007-08-03","index":8366,"close":33.74,"high":34.75,"low":33.74,"open":34.61,"volume":17095700},{"timestamp":1186407000,"date":"2007-08-06","index":8367,"close":34.01,"high":34.4,"low":33.75,"open":33.77,"volume":17196800}]},{"date":"2007-04-23","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1175779800,"date":"2007-04-05","index":8283,"close":30.82,"high":31.2,"low":30.49,"open":30.5,"volume":10632400},{"timestamp":1176125400,"date":"2007-04-09","index":8284,"close":30.82,"high":31.13,"low":30.61,"open":30.9,"volume":7900000},{"timestamp":1176211800,"date":"2007-04-10","index":8285,"close":31.26,"high":31.28,"low":30.7,"open":30.75,"volume":12564700},{"timestamp":1176298200,"date":"2007-04-11","index":8286,"close":30.78,"high":31.37,"low":30.76,"open":31.32,"volume":12354900},{"timestamp":1176384600,"date":"2007-04-12","index":8287,"close":31,"high":31.1,"low":30.66,"open":30.7,"volume":10804200},{"timestamp":1176471000,"date":"2007-04-13","index":8288,"close":30.83,"high":31.13,"low":30.57,"open":31.13,"volume":11256200},{"timestamp":1176730200,"date":"2007-04-16","index":8289,"close":31.51,"high":31.53,"low":30.9,"open":30.95,"volume":11140400},{"timestamp":1176816600,"date":"2007-04-17","index":8290,"close":31.31,"high":31.59,"low":31.08,"open":31.45,"volume":10358000},{"timestamp":1176903000,"date":"2007-04-18","index":8291,"close":31.95,"high":32.24,"low":31.68,"open":31.7,"volume":17555200},{"timestamp":1176989400,"date":"2007-04-19","index":8292,"close":32.49,"high":32.64,"low":31.65,"open":31.7,"volume":16295200},{"timestamp":1177075800,"date":"2007-04-20","index":8293,"close":32.5,"high":32.9,"low":32.15,"open":32.82,"volume":15304500}],"post":[{"timestamp":1177335000,"date":"2007-04-23","index":8294,"close":32.41,"high":32.75,"low":32.03,"open":32.5,"volume":20359000},{"timestamp":1177421400,"date":"2007-04-24","index":8295,"close":34.92,"high":35.5,"low":34.67,"open":35.47,"volume":56577100},{"timestamp":1177507800,"date":"2007-04-25","index":8296,"close":35.34,"high":35.46,"low":35.02,"open":35.15,"volume":23770700},{"timestamp":1177594200,"date":"2007-04-26","index":8297,"close":35.16,"high":35.45,"low":34.8,"open":35.45,"volume":17599600},{"timestamp":1177680600,"date":"2007-04-27","index":8298,"close":34.83,"high":35.11,"low":34.59,"open":34.75,"volume":13975100},{"timestamp":1177939800,"date":"2007-04-30","index":8299,"close":34.37,"high":34.8,"low":34.33,"open":34.54,"volume":12525100},{"timestamp":1178026200,"date":"2007-05-01","index":8300,"close":34.84,"high":34.95,"low":34.12,"open":34.36,"volume":13620300},{"timestamp":1178112600,"date":"2007-05-02","index":8301,"close":35.11,"high":35.25,"low":34.67,"open":34.84,"volume":12153200},{"timestamp":1178199000,"date":"2007-05-03","index":8302,"close":35.09,"high":35.27,"low":34.92,"open":35.09,"volume":11527000},{"timestamp":1178285400,"date":"2007-05-04","index":8303,"close":35.16,"high":35.24,"low":34.8,"open":35.16,"volume":9823600},{"timestamp":1178544600,"date":"2007-05-07","index":8304,"close":35.2,"high":35.23,"low":34.86,"open":35.01,"volume":8503700}]},{"date":"2007-01-22","estimated":0.38,"reported":0.45,"pre":[{"timestamp":1167921000,"date":"2007-01-04","index":8220,"close":29.1,"high":29.11,"low":28.41,"open":28.5,"volume":20417600},{"timestamp":1168007400,"date":"2007-01-05","index":8221,"close":28.76,"high":28.94,"low":28.58,"open":28.58,"volume":21465900},{"timestamp":1168266600,"date":"2007-01-08","index":8222,"close":28.9,"high":29.1,"low":28.54,"open":28.71,"volume":17777900},{"timestamp":1168353000,"date":"2007-01-09","index":8223,"close":28.84,"high":29,"low":28.42,"open":28.9,"volume":17943500},{"timestamp":1168439400,"date":"2007-01-10","index":8224,"close":29.33,"high":29.48,"low":28.73,"open":28.82,"volume":15761300},{"timestamp":1168525800,"date":"2007-01-11","index":8225,"close":29.03,"high":29.78,"low":28.95,"open":29.02,"volume":19199700},{"timestamp":1168612200,"date":"2007-01-12","index":8226,"close":29.06,"high":29.21,"low":28.82,"open":28.93,"volume":11719300},{"timestamp":1168957800,"date":"2007-01-16","index":8227,"close":28.88,"high":29.08,"low":28.73,"open":28.97,"volume":14020600},{"timestamp":1169044200,"date":"2007-01-17","index":8228,"close":29.13,"high":29.21,"low":28.72,"open":28.73,"volume":13775400},{"timestamp":1169130600,"date":"2007-01-18","index":8229,"close":28.32,"high":28.9,"low":28.24,"open":28.82,"volume":25711900},{"timestamp":1169217000,"date":"2007-01-19","index":8230,"close":28.39,"high":28.8,"low":28.25,"open":28.64,"volume":18915900}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8231,"close":28.59,"high":28.85,"low":28.3,"open":28.51,"volume":24661400},{"timestamp":1169562600,"date":"2007-01-23","index":8232,"close":29.6,"high":30,"low":29.44,"open":29.79,"volume":46361400},{"timestamp":1169649000,"date":"2007-01-24","index":8233,"close":30,"high":30.3,"low":29.6,"open":29.87,"volume":19235600},{"timestamp":1169735400,"date":"2007-01-25","index":8234,"close":30.47,"high":31.17,"low":30.37,"open":30.4,"volume":31739600},{"timestamp":1169821800,"date":"2007-01-26","index":8235,"close":31.02,"high":31.21,"low":30.44,"open":30.65,"volume":23674700},{"timestamp":1170081000,"date":"2007-01-29","index":8236,"close":30.94,"high":31.34,"low":30.84,"open":31.02,"volume":21549100},{"timestamp":1170167400,"date":"2007-01-30","index":8237,"close":30.84,"high":31.2,"low":30.69,"open":31.04,"volume":18473400},{"timestamp":1170253800,"date":"2007-01-31","index":8238,"close":31.19,"high":31.32,"low":30.6,"open":30.83,"volume":15835900},{"timestamp":1170340200,"date":"2007-02-01","index":8239,"close":31.37,"high":31.7,"low":31.21,"open":31.33,"volume":14654600},{"timestamp":1170426600,"date":"2007-02-02","index":8240,"close":31.39,"high":31.69,"low":31.33,"open":31.54,"volume":14612100},{"timestamp":1170685800,"date":"2007-02-05","index":8241,"close":31.59,"high":31.94,"low":31.38,"open":31.51,"volume":16178000}]},{"date":"2006-10-23","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1160141400,"date":"2006-10-06","index":8160,"close":31.31,"high":31.32,"low":30.93,"open":31.05,"volume":17789100},{"timestamp":1160400600,"date":"2006-10-09","index":8161,"close":31.43,"high":31.74,"low":31.02,"open":31.12,"volume":13980000},{"timestamp":1160487000,"date":"2006-10-10","index":8162,"close":31.23,"high":31.58,"low":31.03,"open":31.47,"volume":20393000},{"timestamp":1160573400,"date":"2006-10-11","index":8163,"close":31.98,"high":32.1,"low":31.12,"open":31.23,"volume":17847500},{"timestamp":1160659800,"date":"2006-10-12","index":8164,"close":32.49,"high":32.59,"low":31.8,"open":32.22,"volume":15817900},{"timestamp":1160746200,"date":"2006-10-13","index":8165,"close":32.81,"high":32.98,"low":32.45,"open":32.57,"volume":11532400},{"timestamp":1161005400,"date":"2006-10-16","index":8166,"close":33.06,"high":33.25,"low":32.59,"open":32.87,"volume":10409700},{"timestamp":1161091800,"date":"2006-10-17","index":8167,"close":32.36,"high":32.69,"low":32.09,"open":32.57,"volume":16598400},{"timestamp":1161178200,"date":"2006-10-18","index":8168,"close":31.57,"high":32.24,"low":31.04,"open":32.1,"volume":19385100},{"timestamp":1161264600,"date":"2006-10-19","index":8169,"close":31.62,"high":32.1,"low":31.22,"open":32.1,"volume":15851400},{"timestamp":1161351000,"date":"2006-10-20","index":8170,"close":31.37,"high":31.67,"low":31.3,"open":31.64,"volume":13892200}],"post":[{"timestamp":1161610200,"date":"2006-10-23","index":8171,"close":31.88,"high":31.98,"low":31,"open":31.02,"volume":26055800},{"timestamp":1161696600,"date":"2006-10-24","index":8172,"close":30.52,"high":31.79,"low":30.49,"open":31.7,"volume":41571700},{"timestamp":1161783000,"date":"2006-10-25","index":8173,"close":30.73,"high":31.03,"low":30.01,"open":30.2,"volume":24539000},{"timestamp":1161869400,"date":"2006-10-26","index":8174,"close":30.7,"high":30.92,"low":30.36,"open":30.83,"volume":19349200},{"timestamp":1161955800,"date":"2006-10-27","index":8175,"close":29.9,"high":30.57,"low":29.74,"open":30.5,"volume":18818600},{"timestamp":1162218600,"date":"2006-10-30","index":8176,"close":30.16,"high":30.52,"low":29.72,"open":29.85,"volume":13316300},{"timestamp":1162305000,"date":"2006-10-31","index":8177,"close":30.18,"high":30.34,"low":29.94,"open":30.1,"volume":15734100},{"timestamp":1162391400,"date":"2006-11-01","index":8178,"close":29.97,"high":30.52,"low":29.87,"open":30.23,"volume":15284900},{"timestamp":1162477800,"date":"2006-11-02","index":8179,"close":29.74,"high":30.01,"low":29.61,"open":29.85,"volume":11625500},{"timestamp":1162564200,"date":"2006-11-03","index":8180,"close":29.57,"high":29.98,"low":29.53,"open":29.97,"volume":14210300},{"timestamp":1162823400,"date":"2006-11-06","index":8181,"close":29.74,"high":29.91,"low":29.23,"open":29.52,"volume":15670200}]},{"date":"2006-07-24","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1152279000,"date":"2006-07-07","index":8096,"close":29.17,"high":29.56,"low":28.67,"open":29.3,"volume":12686700},{"timestamp":1152538200,"date":"2006-07-10","index":8097,"close":28.92,"high":29.69,"low":28.65,"open":29.39,"volume":9191100},{"timestamp":1152624600,"date":"2006-07-11","index":8098,"close":29.63,"high":29.73,"low":28.75,"open":28.79,"volume":13528200},{"timestamp":1152711000,"date":"2006-07-12","index":8099,"close":29.21,"high":29.86,"low":29,"open":29.58,"volume":12895600},{"timestamp":1152797400,"date":"2006-07-13","index":8100,"close":28.29,"high":29.69,"low":28.15,"open":29.69,"volume":18365900},{"timestamp":1152883800,"date":"2006-07-14","index":8101,"close":28.75,"high":28.9,"low":28.05,"open":28.3,"volume":11429500},{"timestamp":1153143000,"date":"2006-07-17","index":8102,"close":28.37,"high":29.11,"low":28.33,"open":28.63,"volume":11687800},{"timestamp":1153229400,"date":"2006-07-18","index":8103,"close":28.1,"high":28.45,"low":27.47,"open":28,"volume":18588100},{"timestamp":1153315800,"date":"2006-07-19","index":8104,"close":28.2,"high":28.73,"low":28.06,"open":28.12,"volume":15093800},{"timestamp":1153402200,"date":"2006-07-20","index":8105,"close":28.05,"high":28.91,"low":27.95,"open":28.54,"volume":13253200},{"timestamp":1153488600,"date":"2006-07-21","index":8106,"close":27,"high":28,"low":26.77,"open":27.99,"volume":17771400}],"post":[{"timestamp":1153747800,"date":"2006-07-24","index":8107,"close":27.84,"high":28.05,"low":27.26,"open":27.43,"volume":20340800},{"timestamp":1153834200,"date":"2006-07-25","index":8108,"close":28.95,"high":29.4,"low":28.47,"open":28.63,"volume":19948300},{"timestamp":1153920600,"date":"2006-07-26","index":8109,"close":29.46,"high":29.82,"low":28.7,"open":28.95,"volume":17306200},{"timestamp":1154007000,"date":"2006-07-27","index":8110,"close":29.48,"high":30.2,"low":29.4,"open":29.4,"volume":12585600},{"timestamp":1154093400,"date":"2006-07-28","index":8111,"close":29.35,"high":29.9,"low":29.22,"open":29.56,"volume":14489500},{"timestamp":1154352600,"date":"2006-07-31","index":8112,"close":29.78,"high":29.99,"low":29.14,"open":29.2,"volume":11452200},{"timestamp":1154439000,"date":"2006-08-01","index":8113,"close":29.15,"high":29.55,"low":28.64,"open":29.47,"volume":13185700},{"timestamp":1154525400,"date":"2006-08-02","index":8114,"close":29.44,"high":29.76,"low":29.03,"open":29.36,"volume":9037700},{"timestamp":1154611800,"date":"2006-08-03","index":8115,"close":30.26,"high":30.49,"low":29.01,"open":29.13,"volume":13740500},{"timestamp":1154698200,"date":"2006-08-04","index":8116,"close":30.03,"high":30.73,"low":29.75,"open":30.5,"volume":14193000},{"timestamp":1154957400,"date":"2006-08-07","index":8117,"close":29.98,"high":30.35,"low":29.76,"open":29.82,"volume":8663500}]},{"date":"2006-04-18","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8029,"close":32.47,"high":33.02,"low":32.07,"open":32.78,"volume":13431000},{"timestamp":1144071000,"date":"2006-04-03","index":8030,"close":32.29,"high":33.08,"low":32.15,"open":32.4,"volume":10560200},{"timestamp":1144157400,"date":"2006-04-04","index":8031,"close":32.34,"high":32.56,"low":31.87,"open":32.29,"volume":10199300},{"timestamp":1144243800,"date":"2006-04-05","index":8032,"close":33.22,"high":33.5,"low":32.43,"open":32.48,"volume":12301100},{"timestamp":1144330200,"date":"2006-04-06","index":8033,"close":33.63,"high":33.84,"low":33.21,"open":33.21,"volume":13332200},{"timestamp":1144416600,"date":"2006-04-07","index":8034,"close":33.07,"high":33.96,"low":32.95,"open":33.82,"volume":18469400},{"timestamp":1144675800,"date":"2006-04-10","index":8035,"close":32.76,"high":33.16,"low":32.33,"open":33.01,"volume":17095800},{"timestamp":1144762200,"date":"2006-04-11","index":8036,"close":32.89,"high":33.5,"low":32.45,"open":33.1,"volume":15564000},{"timestamp":1144848600,"date":"2006-04-12","index":8037,"close":32.87,"high":33.07,"low":32.64,"open":32.7,"volume":7135700},{"timestamp":1144935000,"date":"2006-04-13","index":8038,"close":32.68,"high":32.96,"low":32.59,"open":32.59,"volume":7308700},{"timestamp":1145280600,"date":"2006-04-17","index":8039,"close":32.68,"high":33.27,"low":32.26,"open":32.67,"volume":12215800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8040,"close":34,"high":34.01,"low":32.7,"open":32.7,"volume":24875800},{"timestamp":1145453400,"date":"2006-04-19","index":8041,"close":34.45,"high":34.96,"low":34.11,"open":34.59,"volume":35822800},{"timestamp":1145539800,"date":"2006-04-20","index":8042,"close":35.56,"high":36.4,"low":34.4,"open":34.55,"volume":29853500},{"timestamp":1145626200,"date":"2006-04-21","index":8043,"close":35.34,"high":35.89,"low":34.96,"open":35.8,"volume":14870900},{"timestamp":1145885400,"date":"2006-04-24","index":8044,"close":35.03,"high":35.18,"low":34.48,"open":35.01,"volume":13499400},{"timestamp":1145971800,"date":"2006-04-25","index":8045,"close":35.51,"high":35.63,"low":34.97,"open":35,"volume":17835200},{"timestamp":1146058200,"date":"2006-04-26","index":8046,"close":34.83,"high":35.48,"low":34.58,"open":35.32,"volume":13690200},{"timestamp":1146144600,"date":"2006-04-27","index":8047,"close":35.14,"high":35.63,"low":34.24,"open":34.53,"volume":11165300},{"timestamp":1146231000,"date":"2006-04-28","index":8048,"close":34.71,"high":35.39,"low":34.54,"open":35.07,"volume":10394900},{"timestamp":1146490200,"date":"2006-05-01","index":8049,"close":34.38,"high":34.8,"low":34.16,"open":34.71,"volume":10349100},{"timestamp":1146576600,"date":"2006-05-02","index":8050,"close":34.39,"high":34.68,"low":34.12,"open":34.44,"volume":9661400}]},{"date":"2006-01-23","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1136471400,"date":"2006-01-05","index":7970,"close":34.14,"high":34.46,"low":33.67,"open":33.71,"volume":12507300},{"timestamp":1136557800,"date":"2006-01-06","index":7971,"close":34.45,"high":34.66,"low":33.85,"open":34.5,"volume":11894300},{"timestamp":1136817000,"date":"2006-01-09","index":7972,"close":34.18,"high":34.74,"low":33.92,"open":34.5,"volume":13725700},{"timestamp":1136903400,"date":"2006-01-10","index":7973,"close":33.84,"high":33.95,"low":33.5,"open":33.93,"volume":11397400},{"timestamp":1136989800,"date":"2006-01-11","index":7974,"close":33.8,"high":33.98,"low":33.43,"open":33.82,"volume":11646300},{"timestamp":1137076200,"date":"2006-01-12","index":7975,"close":33.37,"high":34.26,"low":33.3,"open":33.8,"volume":12141800},{"timestamp":1137162600,"date":"2006-01-13","index":7976,"close":33.03,"high":33.3,"low":32.61,"open":33.29,"volume":12464900},{"timestamp":1137508200,"date":"2006-01-17","index":7977,"close":32.24,"high":32.67,"low":32.13,"open":32.65,"volume":13222600},{"timestamp":1137594600,"date":"2006-01-18","index":7978,"close":32.1,"high":32.27,"low":31.51,"open":31.6,"volume":15061500},{"timestamp":1137681000,"date":"2006-01-19","index":7979,"close":32.5,"high":32.8,"low":32.29,"open":32.6,"volume":10463100},{"timestamp":1137767400,"date":"2006-01-20","index":7980,"close":31.66,"high":32.26,"low":31.31,"open":32.25,"volume":18183100}],"post":[{"timestamp":1138026600,"date":"2006-01-23","index":7981,"close":31.7,"high":31.99,"low":31.11,"open":31.99,"volume":17147200},{"timestamp":1138113000,"date":"2006-01-24","index":7982,"close":30.69,"high":32.46,"low":30.61,"open":31.51,"volume":26164600},{"timestamp":1138199400,"date":"2006-01-25","index":7983,"close":29.89,"high":30.82,"low":29.5,"open":30.69,"volume":32314500},{"timestamp":1138285800,"date":"2006-01-26","index":7984,"close":30.16,"high":30.3,"low":29.52,"open":30.1,"volume":22720900},{"timestamp":1138372200,"date":"2006-01-27","index":7985,"close":30.23,"high":31,"low":30.1,"open":30.2,"volume":17204600},{"timestamp":1138631400,"date":"2006-01-30","index":7986,"close":30.05,"high":30.75,"low":29.62,"open":30.55,"volume":19448400},{"timestamp":1138717800,"date":"2006-01-31","index":7987,"close":29.23,"high":30.15,"low":29.22,"open":30.06,"volume":17764900},{"timestamp":1138804200,"date":"2006-02-01","index":7988,"close":29.77,"high":29.85,"low":28.72,"open":29.08,"volume":23113500},{"timestamp":1138890600,"date":"2006-02-02","index":7989,"close":29.76,"high":30.34,"low":29.7,"open":29.99,"volume":19810000},{"timestamp":1138977000,"date":"2006-02-03","index":7990,"close":30,"high":30.36,"low":29.7,"open":29.91,"volume":14797200},{"timestamp":1139236200,"date":"2006-02-06","index":7991,"close":30.54,"high":30.75,"low":30.05,"open":30.05,"volume":15849300}]},{"date":"2005-10-24","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1128691800,"date":"2005-10-07","index":7909,"close":30.63,"high":31.09,"low":30.45,"open":31,"volume":15543800},{"timestamp":1128951000,"date":"2005-10-10","index":7910,"close":30.06,"high":30.72,"low":30.04,"open":30.6,"volume":14143100},{"timestamp":1129037400,"date":"2005-10-11","index":7911,"close":29.37,"high":30.5,"low":29.2,"open":30.08,"volume":18085200},{"timestamp":1129123800,"date":"2005-10-12","index":7912,"close":30.1,"high":30.24,"low":29.21,"open":29.24,"volume":19019300},{"timestamp":1129210200,"date":"2005-10-13","index":7913,"close":30.89,"high":31.03,"low":29.41,"open":30.2,"volume":18964400},{"timestamp":1129296600,"date":"2005-10-14","index":7914,"close":29.93,"high":30.87,"low":29.53,"open":30.5,"volume":17593500},{"timestamp":1129555800,"date":"2005-10-17","index":7915,"close":29.77,"high":30.2,"low":29.63,"open":30.05,"volume":10596100},{"timestamp":1129642200,"date":"2005-10-18","index":7916,"close":29.8,"high":29.92,"low":29.37,"open":29.61,"volume":13140100},{"timestamp":1129728600,"date":"2005-10-19","index":7917,"close":30.07,"high":30.12,"low":28.87,"open":29.5,"volume":17499300},{"timestamp":1129815000,"date":"2005-10-20","index":7918,"close":29.77,"high":30.55,"low":29.66,"open":30.2,"volume":13837800},{"timestamp":1129901400,"date":"2005-10-21","index":7919,"close":30.52,"high":30.55,"low":29.54,"open":29.55,"volume":18187400}],"post":[{"timestamp":1130160600,"date":"2005-10-24","index":7920,"close":30.92,"high":31,"low":30.14,"open":30.64,"volume":23810400},{"timestamp":1130247000,"date":"2005-10-25","index":7921,"close":28.55,"high":29.53,"low":28.26,"open":28.98,"volume":39551100},{"timestamp":1130333400,"date":"2005-10-26","index":7922,"close":28.23,"high":28.75,"low":28.15,"open":28.5,"volume":23232800},{"timestamp":1130419800,"date":"2005-10-27","index":7923,"close":27.47,"high":28.24,"low":27.15,"open":28.2,"volume":23674500},{"timestamp":1130506200,"date":"2005-10-28","index":7924,"close":28,"high":28.02,"low":27.36,"open":27.56,"volume":22860800},{"timestamp":1130769000,"date":"2005-10-31","index":7925,"close":28.55,"high":28.7,"low":28.16,"open":28.17,"volume":16007000},{"timestamp":1130855400,"date":"2005-11-01","index":7926,"close":28.55,"high":28.56,"low":28.1,"open":28.3,"volume":17050200},{"timestamp":1130941800,"date":"2005-11-02","index":7927,"close":29.64,"high":30,"low":28.52,"open":28.8,"volume":19097500},{"timestamp":1131028200,"date":"2005-11-03","index":7928,"close":30.81,"high":30.86,"low":29.96,"open":30,"volume":20156900},{"timestamp":1131114600,"date":"2005-11-04","index":7929,"close":30.95,"high":31,"low":30.5,"open":30.81,"volume":13076500},{"timestamp":1131373800,"date":"2005-11-07","index":7930,"close":31.05,"high":31.42,"low":30.62,"open":31.24,"volume":10771800}]},{"date":"2005-07-25","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1120829400,"date":"2005-07-08","index":7845,"close":29.75,"high":29.78,"low":29.26,"open":29.4,"volume":10164000},{"timestamp":1121088600,"date":"2005-07-11","index":7846,"close":30.65,"high":30.69,"low":29.67,"open":29.9,"volume":15670600},{"timestamp":1121175000,"date":"2005-07-12","index":7847,"close":30.59,"high":30.71,"low":30.11,"open":30.5,"volume":14471000},{"timestamp":1121261400,"date":"2005-07-13","index":7848,"close":30.63,"high":30.65,"low":30.14,"open":30.5,"volume":10463600},{"timestamp":1121347800,"date":"2005-07-14","index":7849,"close":30.77,"high":31.06,"low":30.61,"open":30.85,"volume":10754100},{"timestamp":1121434200,"date":"2005-07-15","index":7850,"close":30.76,"high":30.83,"low":30.34,"open":30.6,"volume":8178400},{"timestamp":1121693400,"date":"2005-07-18","index":7851,"close":30.99,"high":31.02,"low":30.5,"open":30.63,"volume":6090500},{"timestamp":1121779800,"date":"2005-07-19","index":7852,"close":31.18,"high":31.25,"low":30.88,"open":31,"volume":10713000},{"timestamp":1121866200,"date":"2005-07-20","index":7853,"close":31.5,"high":31.51,"low":30.51,"open":30.7,"volume":13563600},{"timestamp":1121952600,"date":"2005-07-21","index":7854,"close":30.88,"high":31.34,"low":30.6,"open":31.3,"volume":14256200},{"timestamp":1122039000,"date":"2005-07-22","index":7855,"close":30.76,"high":31.18,"low":30.43,"open":30.92,"volume":10542400}],"post":[{"timestamp":1122298200,"date":"2005-07-25","index":7856,"close":30.6,"high":31.07,"low":30.56,"open":31,"volume":12542500},{"timestamp":1122384600,"date":"2005-07-26","index":7857,"close":32.3,"high":32.52,"low":31.61,"open":31.94,"volume":31121400},{"timestamp":1122471000,"date":"2005-07-27","index":7858,"close":31.8,"high":32.39,"low":31.53,"open":32.3,"volume":13391900},{"timestamp":1122557400,"date":"2005-07-28","index":7859,"close":31.71,"high":31.85,"low":31.2,"open":31.55,"volume":10405800},{"timestamp":1122643800,"date":"2005-07-29","index":7860,"close":31.76,"high":32.05,"low":31.35,"open":31.61,"volume":12195900},{"timestamp":1122903000,"date":"2005-08-01","index":7861,"close":31.89,"high":32.12,"low":31.77,"open":31.98,"volume":8053400},{"timestamp":1122989400,"date":"2005-08-02","index":7862,"close":32.66,"high":32.74,"low":32,"open":32.1,"volume":9871900},{"timestamp":1123075800,"date":"2005-08-03","index":7863,"close":32.5,"high":32.86,"low":32.35,"open":32.35,"volume":8834500},{"timestamp":1123162200,"date":"2005-08-04","index":7864,"close":31.9,"high":32.33,"low":31.8,"open":32.23,"volume":12245900},{"timestamp":1123248600,"date":"2005-08-05","index":7865,"close":31.31,"high":31.94,"low":31.18,"open":31.9,"volume":12556700},{"timestamp":1123507800,"date":"2005-08-08","index":7866,"close":31.53,"high":31.8,"low":31.27,"open":31.4,"volume":8766000}]},{"date":"2005-04-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1112365800,"date":"2005-04-01","index":7777,"close":24.96,"high":25.79,"low":24.89,"open":25.78,"volume":14186200},{"timestamp":1112621400,"date":"2005-04-04","index":7778,"close":24.85,"high":25.5,"low":24.48,"open":24.65,"volume":14851200},{"timestamp":1112707800,"date":"2005-04-05","index":7779,"close":24.87,"high":25.19,"low":24.73,"open":24.82,"volume":11343000},{"timestamp":1112794200,"date":"2005-04-06","index":7780,"close":24.73,"high":25.22,"low":24.69,"open":24.99,"volume":10255100},{"timestamp":1112880600,"date":"2005-04-07","index":7781,"close":25.07,"high":25.21,"low":24.56,"open":24.85,"volume":8992400},{"timestamp":1112967000,"date":"2005-04-08","index":7782,"close":24.91,"high":25.29,"low":24.9,"open":25.17,"volume":7847200},{"timestamp":1113226200,"date":"2005-04-11","index":7783,"close":24.7,"high":25.07,"low":24.65,"open":24.98,"volume":7878700},{"timestamp":1113312600,"date":"2005-04-12","index":7784,"close":24.22,"high":24.74,"low":23.5,"open":24.68,"volume":28399700},{"timestamp":1113399000,"date":"2005-04-13","index":7785,"close":23.64,"high":24.05,"low":23.63,"open":24.02,"volume":13543400},{"timestamp":1113485400,"date":"2005-04-14","index":7786,"close":23.39,"high":23.77,"low":23.31,"open":23.56,"volume":16145900},{"timestamp":1113571800,"date":"2005-04-15","index":7787,"close":22.76,"high":23.18,"low":22.55,"open":23.16,"volume":20251000}],"post":[{"timestamp":1113831000,"date":"2005-04-18","index":7788,"close":22.92,"high":23.31,"low":22.51,"open":22.51,"volume":15836200},{"timestamp":1113917400,"date":"2005-04-19","index":7789,"close":24.17,"high":24.95,"low":24.02,"open":24.95,"volume":20912300},{"timestamp":1114003800,"date":"2005-04-20","index":7790,"close":24.02,"high":24.4,"low":23.76,"open":24.3,"volume":15300600},{"timestamp":1114090200,"date":"2005-04-21","index":7791,"close":24.68,"high":24.89,"low":24.19,"open":24.44,"volume":14888800},{"timestamp":1114176600,"date":"2005-04-22","index":7792,"close":24.42,"high":24.71,"low":24.13,"open":24.68,"volume":8673600},{"timestamp":1114435800,"date":"2005-04-25","index":7793,"close":24.62,"high":24.75,"low":24.39,"open":24.48,"volume":9286600},{"timestamp":1114522200,"date":"2005-04-26","index":7794,"close":24.54,"high":25.2,"low":24.35,"open":24.52,"volume":11682200},{"timestamp":1114608600,"date":"2005-04-27","index":7795,"close":24.71,"high":24.75,"low":24.25,"open":24.35,"volume":8907300},{"timestamp":1114695000,"date":"2005-04-28","index":7796,"close":24.61,"high":25.03,"low":24.41,"open":24.48,"volume":13360400},{"timestamp":1114781400,"date":"2005-04-29","index":7797,"close":24.96,"high":24.99,"low":24.45,"open":24.8,"volume":12865100},{"timestamp":1115040600,"date":"2005-05-02","index":7798,"close":25.13,"high":25.25,"low":24.93,"open":25,"volume":12686100}]},{"date":"2005-01-25","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":7720,"close":22.92,"high":23.26,"low":22.64,"open":23,"volume":9839600},{"timestamp":1105367400,"date":"2005-01-10","index":7721,"close":22.61,"high":23.09,"low":22.5,"open":22.79,"volume":10170200},{"timestamp":1105453800,"date":"2005-01-11","index":7722,"close":22.37,"high":22.61,"low":22.1,"open":22.38,"volume":13744100},{"timestamp":1105540200,"date":"2005-01-12","index":7723,"close":22.39,"high":22.7,"low":22.06,"open":22.52,"volume":12308600},{"timestamp":1105626600,"date":"2005-01-13","index":7724,"close":22.2,"high":22.4,"low":21.9,"open":22.38,"volume":14803400},{"timestamp":1105713000,"date":"2005-01-14","index":7725,"close":22.47,"high":22.71,"low":22.25,"open":22.25,"volume":8145400},{"timestamp":1106058600,"date":"2005-01-18","index":7726,"close":22.5,"high":22.58,"low":22.23,"open":22.26,"volume":8978700},{"timestamp":1106145000,"date":"2005-01-19","index":7727,"close":21.92,"high":22.73,"low":21.89,"open":22.72,"volume":11753600},{"timestamp":1106231400,"date":"2005-01-20","index":7728,"close":21.38,"high":21.85,"low":21.24,"open":21.67,"volume":17038700},{"timestamp":1106317800,"date":"2005-01-21","index":7729,"close":21.03,"high":21.65,"low":20.96,"open":21.38,"volume":14640000},{"timestamp":1106577000,"date":"2005-01-24","index":7730,"close":20.77,"high":21.31,"low":20.7,"open":21.14,"volume":15531700}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7731,"close":21.12,"high":21.29,"low":21,"open":21,"volume":19725000},{"timestamp":1106749800,"date":"2005-01-26","index":7732,"close":22.66,"high":22.95,"low":21.8,"open":21.94,"volume":26594200},{"timestamp":1106836200,"date":"2005-01-27","index":7733,"close":22.88,"high":22.96,"low":22.52,"open":22.64,"volume":14115800},{"timestamp":1106922600,"date":"2005-01-28","index":7734,"close":23.11,"high":23.26,"low":22.77,"open":23.1,"volume":15514500},{"timestamp":1107181800,"date":"2005-01-31","index":7735,"close":23.21,"high":23.45,"low":22.99,"open":23.32,"volume":12705400},{"timestamp":1107268200,"date":"2005-02-01","index":7736,"close":23.58,"high":23.69,"low":23.12,"open":23.12,"volume":13986300},{"timestamp":1107354600,"date":"2005-02-02","index":7737,"close":23.49,"high":23.61,"low":23.2,"open":23.58,"volume":10133400},{"timestamp":1107441000,"date":"2005-02-03","index":7738,"close":23.13,"high":23.42,"low":22.88,"open":23.25,"volume":10817000},{"timestamp":1107527400,"date":"2005-02-04","index":7739,"close":24.8,"high":24.8,"low":23.37,"open":23.81,"volume":20387600},{"timestamp":1107786600,"date":"2005-02-07","index":7740,"close":24.7,"high":24.98,"low":24.55,"open":24.6,"volume":11172000},{"timestamp":1107873000,"date":"2005-02-08","index":7741,"close":25.35,"high":25.56,"low":24.62,"open":24.7,"volume":15838900}]},{"date":"2004-10-18","estimated":0.27,"reported":0.32,"pre":[{"timestamp":1096637400,"date":"2004-10-01","index":7652,"close":22.66,"high":22.75,"low":21.73,"open":21.73,"volume":16608500},{"timestamp":1096896600,"date":"2004-10-04","index":7653,"close":23.04,"high":23.49,"low":22.89,"open":22.89,"volume":14296500},{"timestamp":1096983000,"date":"2004-10-05","index":7654,"close":22.83,"high":23.47,"low":22.58,"open":22.95,"volume":12368000},{"timestamp":1097069400,"date":"2004-10-06","index":7655,"close":23.1,"high":23.12,"low":22.51,"open":22.72,"volume":10090400},{"timestamp":1097155800,"date":"2004-10-07","index":7656,"close":22.79,"high":23.2,"low":22.7,"open":23.12,"volume":9439300},{"timestamp":1097242200,"date":"2004-10-08","index":7657,"close":22.05,"high":22.54,"low":21.75,"open":22.5,"volume":12635300},{"timestamp":1097501400,"date":"2004-10-11","index":7658,"close":21.89,"high":22.01,"low":21.3,"open":21.6,"volume":11252100},{"timestamp":1097587800,"date":"2004-10-12","index":7659,"close":21.3,"high":21.58,"low":21.06,"open":21.43,"volume":12906600},{"timestamp":1097674200,"date":"2004-10-13","index":7660,"close":21.73,"high":22.18,"low":21.71,"open":21.9,"volume":15878600},{"timestamp":1097760600,"date":"2004-10-14","index":7661,"close":21.38,"high":21.99,"low":21.27,"open":21.99,"volume":13677100},{"timestamp":1097847000,"date":"2004-10-15","index":7662,"close":21.22,"high":21.75,"low":21.13,"open":21.59,"volume":11243200}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7663,"close":21.09,"high":21.11,"low":20.56,"open":21.05,"volume":16471500},{"timestamp":1098192600,"date":"2004-10-19","index":7664,"close":22.55,"high":22.94,"low":22.22,"open":22.3,"volume":27388200},{"timestamp":1098279000,"date":"2004-10-20","index":7665,"close":22.87,"high":22.95,"low":22.08,"open":22.09,"volume":16109600},{"timestamp":1098365400,"date":"2004-10-21","index":7666,"close":23.05,"high":23.4,"low":22.53,"open":23.09,"volume":17006000},{"timestamp":1098451800,"date":"2004-10-22","index":7667,"close":22.31,"high":23.17,"low":22.06,"open":23.05,"volume":14805100},{"timestamp":1098711000,"date":"2004-10-25","index":7668,"close":22.47,"high":22.89,"low":22.46,"open":22.8,"volume":15184100},{"timestamp":1098797400,"date":"2004-10-26","index":7669,"close":22.89,"high":22.95,"low":22.26,"open":22.75,"volume":11248700},{"timestamp":1098883800,"date":"2004-10-27","index":7670,"close":23.77,"high":23.94,"low":22.79,"open":22.89,"volume":14491800},{"timestamp":1098970200,"date":"2004-10-28","index":7671,"close":24.34,"high":24.94,"low":23.79,"open":23.93,"volume":20995200},{"timestamp":1099056600,"date":"2004-10-29","index":7672,"close":24.45,"high":24.56,"low":24.13,"open":24.3,"volume":13429300},{"timestamp":1099319400,"date":"2004-11-01","index":7673,"close":24.82,"high":24.97,"low":24.35,"open":24.37,"volume":11737300}]},{"date":"2004-07-20","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":7589,"close":23.02,"high":23.5,"low":22.87,"open":23.44,"volume":14402100},{"timestamp":1089120600,"date":"2004-07-06","index":7590,"close":22.3,"high":22.78,"low":22.05,"open":22.78,"volume":17005400},{"timestamp":1089207000,"date":"2004-07-07","index":7591,"close":22.61,"high":22.75,"low":22.2,"open":22.21,"volume":8608300},{"timestamp":1089293400,"date":"2004-07-08","index":7592,"close":22.29,"high":22.63,"low":22.15,"open":22.15,"volume":14984700},{"timestamp":1089379800,"date":"2004-07-09","index":7593,"close":22.72,"high":22.9,"low":22.42,"open":22.42,"volume":15556600},{"timestamp":1089639000,"date":"2004-07-12","index":7594,"close":22.34,"high":22.39,"low":22.02,"open":22.22,"volume":12204500},{"timestamp":1089725400,"date":"2004-07-13","index":7595,"close":22.42,"high":22.61,"low":22.15,"open":22.33,"volume":8280200},{"timestamp":1089811800,"date":"2004-07-14","index":7596,"close":22.39,"high":22.6,"low":21.76,"open":22,"volume":19036300},{"timestamp":1089898200,"date":"2004-07-15","index":7597,"close":21.86,"high":22.58,"low":21.75,"open":22.37,"volume":17444800},{"timestamp":1089984600,"date":"2004-07-16","index":7598,"close":21.14,"high":22.2,"low":21.1,"open":22.05,"volume":16195200},{"timestamp":1090243800,"date":"2004-07-19","index":7599,"close":20.93,"high":21.09,"low":20.4,"open":20.8,"volume":21292400}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7600,"close":21.76,"high":21.8,"low":20.99,"open":21,"volume":15578000},{"timestamp":1090416600,"date":"2004-07-21","index":7601,"close":20.63,"high":22.3,"low":20.57,"open":22.25,"volume":22304000},{"timestamp":1090503000,"date":"2004-07-22","index":7602,"close":21.25,"high":21.37,"low":20.42,"open":20.5,"volume":17092800},{"timestamp":1090589400,"date":"2004-07-23","index":7603,"close":20.79,"high":21.2,"low":20.69,"open":21,"volume":12762500},{"timestamp":1090848600,"date":"2004-07-26","index":7604,"close":20.63,"high":20.96,"low":20.23,"open":20.65,"volume":11462800},{"timestamp":1090935000,"date":"2004-07-27","index":7605,"close":20.59,"high":20.77,"low":20.1,"open":20.6,"volume":13220600},{"timestamp":1091021400,"date":"2004-07-28","index":7606,"close":20.76,"high":21,"low":20.06,"open":20.5,"volume":12898000},{"timestamp":1091107800,"date":"2004-07-29","index":7607,"close":21.34,"high":21.5,"low":20.79,"open":21,"volume":14342400},{"timestamp":1091194200,"date":"2004-07-30","index":7608,"close":21.33,"high":21.55,"low":21.09,"open":21.16,"volume":9246500},{"timestamp":1091453400,"date":"2004-08-02","index":7609,"close":21.2,"high":21.32,"low":20.82,"open":21.12,"volume":10993100},{"timestamp":1091539800,"date":"2004-08-03","index":7610,"close":20.37,"high":21.14,"low":20.31,"open":21.02,"volume":13619300}]},{"date":"2004-04-14","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":7523,"close":29.09,"high":29.4,"low":28.75,"open":28.79,"volume":8432400},{"timestamp":1080657000,"date":"2004-03-30","index":7524,"close":29.05,"high":29.23,"low":28.51,"open":29.09,"volume":8508900},{"timestamp":1080743400,"date":"2004-03-31","index":7525,"close":29.22,"high":29.54,"low":28.74,"open":29.16,"volume":8559100},{"timestamp":1080829800,"date":"2004-04-01","index":7526,"close":29.9,"high":29.98,"low":29.35,"open":29.36,"volume":10293400},{"timestamp":1080916200,"date":"2004-04-02","index":7527,"close":30.41,"high":30.6,"low":30.14,"open":30.5,"volume":13790200},{"timestamp":1081171800,"date":"2004-04-05","index":7528,"close":30.94,"high":31.01,"low":30.12,"open":30.41,"volume":9378000},{"timestamp":1081258200,"date":"2004-04-06","index":7529,"close":29.16,"high":29.8,"low":28.86,"open":29.76,"volume":28419400},{"timestamp":1081344600,"date":"2004-04-07","index":7530,"close":29.3,"high":29.6,"low":28.83,"open":29.28,"volume":14425200},{"timestamp":1081431000,"date":"2004-04-08","index":7531,"close":29.18,"high":29.72,"low":28.77,"open":29.7,"volume":13181800},{"timestamp":1081776600,"date":"2004-04-12","index":7532,"close":29.47,"high":29.58,"low":28.97,"open":29.35,"volume":8246400},{"timestamp":1081863000,"date":"2004-04-13","index":7533,"close":28.98,"high":29.5,"low":28.76,"open":29.48,"volume":8708700}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":7534,"close":28.68,"high":29.3,"low":28.67,"open":28.95,"volume":11738000},{"timestamp":1082035800,"date":"2004-04-15","index":7535,"close":28.02,"high":29.18,"low":27.66,"open":29.17,"volume":20163300},{"timestamp":1082122200,"date":"2004-04-16","index":7536,"close":27.66,"high":28.02,"low":27.2,"open":27.99,"volume":16154300},{"timestamp":1082381400,"date":"2004-04-19","index":7537,"close":28.4,"high":28.48,"low":27.57,"open":27.65,"volume":11697800},{"timestamp":1082467800,"date":"2004-04-20","index":7538,"close":27.35,"high":28.8,"low":27.26,"open":28.48,"volume":11010800},{"timestamp":1082554200,"date":"2004-04-21","index":7539,"close":27.36,"high":28.05,"low":26.95,"open":27.4,"volume":16021700},{"timestamp":1082640600,"date":"2004-04-22","index":7540,"close":27.64,"high":28.08,"low":26.92,"open":26.92,"volume":12742400},{"timestamp":1082727000,"date":"2004-04-23","index":7541,"close":27.94,"high":28.31,"low":27.71,"open":27.95,"volume":9189200},{"timestamp":1082986200,"date":"2004-04-26","index":7542,"close":27.46,"high":28.39,"low":27.25,"open":28.39,"volume":10087100},{"timestamp":1083072600,"date":"2004-04-27","index":7543,"close":27.1,"high":27.8,"low":26.93,"open":27.4,"volume":10647800},{"timestamp":1083159000,"date":"2004-04-28","index":7544,"close":26.72,"high":27.5,"low":26.7,"open":26.96,"volume":10624600}]},{"date":"2004-01-26","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1073572200,"date":"2004-01-08","index":7468,"close":31.85,"high":31.98,"low":30.49,"open":30.49,"volume":18148500},{"timestamp":1073658600,"date":"2004-01-09","index":7469,"close":31.78,"high":32.1,"low":31.11,"open":31.11,"volume":17816800},{"timestamp":1073917800,"date":"2004-01-12","index":7470,"close":32.8,"high":32.9,"low":31.78,"open":31.78,"volume":14048500},{"timestamp":1074004200,"date":"2004-01-13","index":7471,"close":32.19,"high":32.92,"low":31.89,"open":32.57,"volume":12719300},{"timestamp":1074090600,"date":"2004-01-14","index":7472,"close":32.48,"high":32.65,"low":32.12,"open":32.46,"volume":7838900},{"timestamp":1074177000,"date":"2004-01-15","index":7473,"close":33.65,"high":33.92,"low":32.48,"open":32.48,"volume":13600600},{"timestamp":1074263400,"date":"2004-01-16","index":7474,"close":33.53,"high":33.98,"low":33.41,"open":33.87,"volume":11436000},{"timestamp":1074609000,"date":"2004-01-20","index":7475,"close":33.43,"high":33.75,"low":33.28,"open":33.74,"volume":10500000},{"timestamp":1074695400,"date":"2004-01-21","index":7476,"close":32.31,"high":33.05,"low":31.89,"open":32.9,"volume":15379800},{"timestamp":1074781800,"date":"2004-01-22","index":7477,"close":31.73,"high":32.78,"low":31.67,"open":32.41,"volume":11974700},{"timestamp":1074868200,"date":"2004-01-23","index":7478,"close":30.97,"high":31.95,"low":30.7,"open":31.95,"volume":14264800}],"post":[{"timestamp":1075127400,"date":"2004-01-26","index":7479,"close":31.99,"high":32.13,"low":31,"open":31.2,"volume":13460100},{"timestamp":1075213800,"date":"2004-01-27","index":7480,"close":30.5,"high":31.85,"low":30.5,"open":31.85,"volume":18108400},{"timestamp":1075300200,"date":"2004-01-28","index":7481,"close":30.7,"high":31.38,"low":30.36,"open":30.8,"volume":14991500},{"timestamp":1075386600,"date":"2004-01-29","index":7482,"close":30.59,"high":30.99,"low":30.16,"open":30.99,"volume":13951700},{"timestamp":1075473000,"date":"2004-01-30","index":7483,"close":31.35,"high":31.55,"low":30.28,"open":30.34,"volume":14106000},{"timestamp":1075732200,"date":"2004-02-02","index":7484,"close":30.91,"high":31.6,"low":30.71,"open":31.42,"volume":9776600},{"timestamp":1075818600,"date":"2004-02-03","index":7485,"close":30.76,"high":31.05,"low":30.16,"open":30.41,"volume":9948900},{"timestamp":1075905000,"date":"2004-02-04","index":7486,"close":30.07,"high":30.75,"low":30.02,"open":30.75,"volume":11333000},{"timestamp":1075991400,"date":"2004-02-05","index":7487,"close":30.03,"high":30.6,"low":29.69,"open":30.45,"volume":12877300},{"timestamp":1076077800,"date":"2004-02-06","index":7488,"close":31.31,"high":31.4,"low":30.2,"open":30.2,"volume":11729800},{"timestamp":1076337000,"date":"2004-02-09","index":7489,"close":31.22,"high":31.74,"low":31.1,"open":31.47,"volume":7516100}]},{"date":"2003-10-20","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1065187800,"date":"2003-10-03","index":7402,"close":24.65,"high":25.15,"low":24,"open":24.1,"volume":14433400},{"timestamp":1065447000,"date":"2003-10-06","index":7403,"close":24.45,"high":24.9,"low":24.29,"open":24.65,"volume":7517300},{"timestamp":1065533400,"date":"2003-10-07","index":7404,"close":24.72,"high":24.78,"low":24.04,"open":24.45,"volume":8545200},{"timestamp":1065619800,"date":"2003-10-08","index":7405,"close":24.68,"high":24.89,"low":23.9,"open":23.9,"volume":7013600},{"timestamp":1065706200,"date":"2003-10-09","index":7406,"close":24.99,"high":25.43,"low":24.45,"open":24.45,"volume":10245700},{"timestamp":1065792600,"date":"2003-10-10","index":7407,"close":25.48,"high":25.75,"low":25.16,"open":25.35,"volume":12094300},{"timestamp":1066051800,"date":"2003-10-13","index":7408,"close":25.58,"high":25.8,"low":25.05,"open":25.05,"volume":11147500},{"timestamp":1066138200,"date":"2003-10-14","index":7409,"close":25.84,"high":25.9,"low":25.06,"open":25.26,"volume":7812000},{"timestamp":1066224600,"date":"2003-10-15","index":7410,"close":25.55,"high":26.45,"low":25.25,"open":26.4,"volume":11356000},{"timestamp":1066311000,"date":"2003-10-16","index":7411,"close":25.6,"high":25.87,"low":25.35,"open":25.45,"volume":8933300},{"timestamp":1066397400,"date":"2003-10-17","index":7412,"close":24.96,"high":26.15,"low":24.82,"open":26.15,"volume":13120600}],"post":[{"timestamp":1066656600,"date":"2003-10-20","index":7413,"close":25.67,"high":25.68,"low":24.42,"open":25.28,"volume":12143700},{"timestamp":1066743000,"date":"2003-10-21","index":7414,"close":27.28,"high":27.9,"low":27.05,"open":27.15,"volume":33929200},{"timestamp":1066829400,"date":"2003-10-22","index":7415,"close":27.01,"high":27.19,"low":26.63,"open":26.65,"volume":11921000},{"timestamp":1066915800,"date":"2003-10-23","index":7416,"close":27.31,"high":27.4,"low":26.33,"open":26.4,"volume":21892700},{"timestamp":1067002200,"date":"2003-10-24","index":7417,"close":27.45,"high":27.66,"low":25.7,"open":27.32,"volume":13804400},{"timestamp":1067265000,"date":"2003-10-27","index":7418,"close":28.1,"high":28.15,"low":27.55,"open":27.55,"volume":12307200},{"timestamp":1067351400,"date":"2003-10-28","index":7419,"close":29.35,"high":29.73,"low":28.3,"open":28.3,"volume":18867600},{"timestamp":1067437800,"date":"2003-10-29","index":7420,"close":29.18,"high":29.4,"low":28.81,"open":28.81,"volume":12322700},{"timestamp":1067524200,"date":"2003-10-30","index":7421,"close":29.52,"high":30.49,"low":29.17,"open":29.45,"volume":11752600},{"timestamp":1067610600,"date":"2003-10-31","index":7422,"close":28.92,"high":29.6,"low":28.55,"open":29.51,"volume":13509500},{"timestamp":1067869800,"date":"2003-11-03","index":7423,"close":29.93,"high":30,"low":29.2,"open":29.2,"volume":13164900}]},{"date":"2003-07-21","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1057239000,"date":"2003-07-03","index":7338,"close":17.75,"high":18.11,"low":17.75,"open":18.05,"volume":6452500},{"timestamp":1057584600,"date":"2003-07-07","index":7339,"close":18.89,"high":18.93,"low":18.25,"open":18.25,"volume":16172600},{"timestamp":1057671000,"date":"2003-07-08","index":7340,"close":19.07,"high":19.15,"low":18.55,"open":18.89,"volume":13610100},{"timestamp":1057757400,"date":"2003-07-09","index":7341,"close":19.49,"high":19.8,"low":19,"open":19.18,"volume":19535800},{"timestamp":1057843800,"date":"2003-07-10","index":7342,"close":18.81,"high":19.19,"low":18.76,"open":19.15,"volume":11831900},{"timestamp":1057930200,"date":"2003-07-11","index":7343,"close":18.76,"high":19.05,"low":18.51,"open":19,"volume":9423100},{"timestamp":1058189400,"date":"2003-07-14","index":7344,"close":19.12,"high":19.39,"low":19.08,"open":19.14,"volume":12940700},{"timestamp":1058275800,"date":"2003-07-15","index":7345,"close":19.44,"high":19.48,"low":19.02,"open":19.13,"volume":10922300},{"timestamp":1058362200,"date":"2003-07-16","index":7346,"close":19.23,"high":19.73,"low":18.9,"open":19.52,"volume":13460500},{"timestamp":1058448600,"date":"2003-07-17","index":7347,"close":18.25,"high":18.65,"low":18.22,"open":18.65,"volume":17422900},{"timestamp":1058535000,"date":"2003-07-18","index":7348,"close":18.69,"high":18.75,"low":18.03,"open":18.25,"volume":17733700}],"post":[{"timestamp":1058794200,"date":"2003-07-21","index":7349,"close":17.88,"high":18.65,"low":17.79,"open":18.35,"volume":14728000},{"timestamp":1058880600,"date":"2003-07-22","index":7350,"close":19.25,"high":19.39,"low":18.72,"open":19.25,"volume":26677300},{"timestamp":1058967000,"date":"2003-07-23","index":7351,"close":19.29,"high":19.4,"low":18.73,"open":19.25,"volume":11237600},{"timestamp":1059053400,"date":"2003-07-24","index":7352,"close":18.77,"high":19.54,"low":18.75,"open":19.4,"volume":11392200},{"timestamp":1059139800,"date":"2003-07-25","index":7353,"close":19.05,"high":19.98,"low":18.35,"open":18.67,"volume":10811500},{"timestamp":1059399000,"date":"2003-07-28","index":7354,"close":19.17,"high":19.86,"low":18.5,"open":18.5,"volume":7663200},{"timestamp":1059485400,"date":"2003-07-29","index":7355,"close":18.72,"high":19.4,"low":18.6,"open":19.06,"volume":8944000},{"timestamp":1059571800,"date":"2003-07-30","index":7356,"close":18.7,"high":19.03,"low":18.69,"open":18.75,"volume":8749100},{"timestamp":1059658200,"date":"2003-07-31","index":7357,"close":18.87,"high":19.31,"low":18.75,"open":19,"volume":11561700},{"timestamp":1059744600,"date":"2003-08-01","index":7358,"close":18.87,"high":18.95,"low":18.57,"open":18.65,"volume":10659800},{"timestamp":1060003800,"date":"2003-08-04","index":7359,"close":18.8,"high":18.85,"low":18.42,"open":18.72,"volume":8408000}]},{"date":"2003-04-15","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7272,"close":16.37,"high":17.24,"low":16.26,"open":16.85,"volume":14520200},{"timestamp":1049207400,"date":"2003-04-01","index":7273,"close":16.44,"high":16.8,"low":16.37,"open":16.42,"volume":7570100},{"timestamp":1049293800,"date":"2003-04-02","index":7274,"close":17.58,"high":17.69,"low":16.91,"open":16.91,"volume":10420400},{"timestamp":1049380200,"date":"2003-04-03","index":7275,"close":17.75,"high":18,"low":17.17,"open":17.17,"volume":8294000},{"timestamp":1049466600,"date":"2003-04-04","index":7276,"close":16.9,"high":17.5,"low":16.7,"open":17.5,"volume":11932000},{"timestamp":1049722200,"date":"2003-04-07","index":7277,"close":17.2,"high":17.8,"low":17.07,"open":17.75,"volume":10480900},{"timestamp":1049808600,"date":"2003-04-08","index":7278,"close":16.39,"high":17.07,"low":16.02,"open":17.07,"volume":15966700},{"timestamp":1049895000,"date":"2003-04-09","index":7279,"close":16.24,"high":16.67,"low":15.96,"open":15.96,"volume":8883200},{"timestamp":1049981400,"date":"2003-04-10","index":7280,"close":16.53,"high":16.63,"low":16.11,"open":16.48,"volume":7024500},{"timestamp":1050067800,"date":"2003-04-11","index":7281,"close":16.23,"high":16.88,"low":16.12,"open":16.77,"volume":9267200},{"timestamp":1050327000,"date":"2003-04-14","index":7282,"close":16.94,"high":16.94,"low":16.14,"open":16.23,"volume":9095800}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7283,"close":17.22,"high":17.33,"low":16,"open":16.15,"volume":10653800},{"timestamp":1050499800,"date":"2003-04-16","index":7284,"close":19,"high":19.26,"low":18.1,"open":18.1,"volume":33928900},{"timestamp":1050586200,"date":"2003-04-17","index":7285,"close":19.4,"high":19.5,"low":18.62,"open":18.64,"volume":15468800},{"timestamp":1050931800,"date":"2003-04-21","index":7286,"close":19.37,"high":19.84,"low":18.99,"open":19.05,"volume":10235800},{"timestamp":1051018200,"date":"2003-04-22","index":7287,"close":19.91,"high":19.93,"low":19.06,"open":19.3,"volume":11211300},{"timestamp":1051104600,"date":"2003-04-23","index":7288,"close":19.69,"high":19.8,"low":19.35,"open":19.5,"volume":11687100},{"timestamp":1051191000,"date":"2003-04-24","index":7289,"close":19.35,"high":19.5,"low":19.03,"open":19.25,"volume":8755600},{"timestamp":1051277400,"date":"2003-04-25","index":7290,"close":18.39,"high":19.19,"low":18.34,"open":19.19,"volume":11720300},{"timestamp":1051536600,"date":"2003-04-28","index":7291,"close":18.78,"high":19,"low":18.21,"open":18.38,"volume":9856100},{"timestamp":1051623000,"date":"2003-04-29","index":7292,"close":19.06,"high":19.35,"low":18.75,"open":18.87,"volume":9563300},{"timestamp":1051709400,"date":"2003-04-30","index":7293,"close":18.49,"high":19,"low":18.45,"open":18.75,"volume":14318800}]},{"date":"2003-01-22","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1041863400,"date":"2003-01-06","index":7214,"close":17.04,"high":17.1,"low":16.18,"open":16.28,"volume":11018800},{"timestamp":1041949800,"date":"2003-01-07","index":7215,"close":16.5,"high":17.49,"low":16.42,"open":17.38,"volume":12347000},{"timestamp":1042036200,"date":"2003-01-08","index":7216,"close":16,"high":16.5,"low":15.65,"open":16.5,"volume":12054600},{"timestamp":1042122600,"date":"2003-01-09","index":7217,"close":15.86,"high":16.37,"low":15.76,"open":16.28,"volume":14904600},{"timestamp":1042209000,"date":"2003-01-10","index":7218,"close":16.05,"high":16.57,"low":15.69,"open":15.86,"volume":16767000},{"timestamp":1042468200,"date":"2003-01-13","index":7219,"close":16.1,"high":16.75,"low":16.01,"open":16.51,"volume":11287700},{"timestamp":1042554600,"date":"2003-01-14","index":7220,"close":16.12,"high":16.43,"low":15.85,"open":16.25,"volume":12468800},{"timestamp":1042641000,"date":"2003-01-15","index":7221,"close":15.91,"high":16.4,"low":15.8,"open":16.25,"volume":10488600},{"timestamp":1042727400,"date":"2003-01-16","index":7222,"close":15.07,"high":15.95,"low":14.91,"open":15.67,"volume":16717200},{"timestamp":1042813800,"date":"2003-01-17","index":7223,"close":14.55,"high":14.83,"low":14.3,"open":14.82,"volume":13236400},{"timestamp":1043159400,"date":"2003-01-21","index":7224,"close":14.15,"high":14.72,"low":13.9,"open":14.55,"volume":18052200}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7225,"close":14.25,"high":14.35,"low":13.91,"open":14.1,"volume":18970900},{"timestamp":1043332200,"date":"2003-01-23","index":7226,"close":16.12,"high":16.9,"low":15.51,"open":15.8,"volume":37212300},{"timestamp":1043418600,"date":"2003-01-24","index":7227,"close":15.86,"high":16.13,"low":15.64,"open":16.13,"volume":17508100},{"timestamp":1043677800,"date":"2003-01-27","index":7228,"close":15.42,"high":15.97,"low":15.3,"open":15.34,"volume":14461900},{"timestamp":1043764200,"date":"2003-01-28","index":7229,"close":16,"high":16.37,"low":15.52,"open":15.81,"volume":18805200},{"timestamp":1043850600,"date":"2003-01-29","index":7230,"close":16.35,"high":16.45,"low":15.56,"open":15.9,"volume":14611800},{"timestamp":1043937000,"date":"2003-01-30","index":7231,"close":15.66,"high":16.6,"low":15.59,"open":16.2,"volume":13958200},{"timestamp":1044023400,"date":"2003-01-31","index":7232,"close":15.9,"high":16.1,"low":15.05,"open":15.06,"volume":13182800},{"timestamp":1044282600,"date":"2003-02-03","index":7233,"close":15.85,"high":16.16,"low":15.51,"open":15.9,"volume":8233400},{"timestamp":1044369000,"date":"2003-02-04","index":7234,"close":15.49,"high":15.86,"low":15.35,"open":15.7,"volume":9523700},{"timestamp":1044455400,"date":"2003-02-05","index":7235,"close":15.49,"high":16.05,"low":15.45,"open":15.59,"volume":9358400}]},{"date":"2002-10-21","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1033738200,"date":"2002-10-04","index":7151,"close":14.68,"high":15.59,"low":14.55,"open":15.55,"volume":9457900},{"timestamp":1033997400,"date":"2002-10-07","index":7152,"close":14.25,"high":14.88,"low":14.11,"open":14.85,"volume":8113300},{"timestamp":1034083800,"date":"2002-10-08","index":7153,"close":14,"high":14.5,"low":13.27,"open":14.45,"volume":12458000},{"timestamp":1034170200,"date":"2002-10-09","index":7154,"close":13.23,"high":14.24,"low":13.1,"open":13.41,"volume":16982800},{"timestamp":1034256600,"date":"2002-10-10","index":7155,"close":14.2,"high":14.48,"low":13.1,"open":13.37,"volume":12991800},{"timestamp":1034343000,"date":"2002-10-11","index":7156,"close":16.11,"high":16.45,"low":15,"open":15.18,"volume":18665500},{"timestamp":1034602200,"date":"2002-10-14","index":7157,"close":15.99,"high":16.11,"low":14.65,"open":15.5,"volume":10466800},{"timestamp":1034688600,"date":"2002-10-15","index":7158,"close":17.63,"high":17.63,"low":16.95,"open":17.48,"volume":13161200},{"timestamp":1034775000,"date":"2002-10-16","index":7159,"close":16.16,"high":16.75,"low":16,"open":16.74,"volume":10017400},{"timestamp":1034861400,"date":"2002-10-17","index":7160,"close":17.19,"high":17.5,"low":15.91,"open":15.91,"volume":13935200},{"timestamp":1034947800,"date":"2002-10-18","index":7161,"close":17.1,"high":17.24,"low":16.34,"open":17,"volume":10761100}],"post":[{"timestamp":1035207000,"date":"2002-10-21","index":7162,"close":17.12,"high":17.35,"low":16.06,"open":17.03,"volume":21173700},{"timestamp":1035293400,"date":"2002-10-22","index":7163,"close":14,"high":14.92,"low":13.3,"open":13.4,"volume":47956600},{"timestamp":1035379800,"date":"2002-10-23","index":7164,"close":14.88,"high":14.94,"low":13.99,"open":14.14,"volume":27316100},{"timestamp":1035466200,"date":"2002-10-24","index":7165,"close":14.59,"high":16.3,"low":14.55,"open":15.4,"volume":24520100},{"timestamp":1035552600,"date":"2002-10-25","index":7166,"close":15.5,"high":15.5,"low":14.56,"open":14.59,"volume":13184600},{"timestamp":1035815400,"date":"2002-10-28","index":7167,"close":15.7,"high":16.25,"low":15.51,"open":16.18,"volume":16306100},{"timestamp":1035901800,"date":"2002-10-29","index":7168,"close":15.05,"high":15.85,"low":14.59,"open":15.55,"volume":14904600},{"timestamp":1035988200,"date":"2002-10-30","index":7169,"close":15.88,"high":15.99,"low":14.99,"open":15.16,"volume":14214000},{"timestamp":1036074600,"date":"2002-10-31","index":7170,"close":15.86,"high":16.1,"low":15.5,"open":15.85,"volume":12791000},{"timestamp":1036161000,"date":"2002-11-01","index":7171,"close":16.79,"high":16.79,"low":15.54,"open":15.86,"volume":11714800},{"timestamp":1036420200,"date":"2002-11-04","index":7172,"close":17.04,"high":18,"low":16.99,"open":17.33,"volume":14391500}]},{"date":"2002-07-22","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1025875800,"date":"2002-07-05","index":7087,"close":24.98,"high":25.19,"low":23.8,"open":23.8,"volume":6943900},{"timestamp":1026135000,"date":"2002-07-08","index":7088,"close":24.15,"high":25.39,"low":23.69,"open":24.99,"volume":9658200},{"timestamp":1026221400,"date":"2002-07-09","index":7089,"close":23.3,"high":23.93,"low":22.99,"open":23.85,"volume":7460200},{"timestamp":1026307800,"date":"2002-07-10","index":7090,"close":22.18,"high":23.5,"low":22.12,"open":23.45,"volume":9986600},{"timestamp":1026394200,"date":"2002-07-11","index":7091,"close":23.17,"high":24.09,"low":21.25,"open":22.05,"volume":14495100},{"timestamp":1026480600,"date":"2002-07-12","index":7092,"close":23.74,"high":24.4,"low":22.5,"open":23.17,"volume":14518700},{"timestamp":1026739800,"date":"2002-07-15","index":7093,"close":24.6,"high":25.1,"low":23.1,"open":23.32,"volume":15086300},{"timestamp":1026826200,"date":"2002-07-16","index":7094,"close":25.12,"high":26.45,"low":24.59,"open":24.6,"volume":18508300},{"timestamp":1026912600,"date":"2002-07-17","index":7095,"close":25.78,"high":27.25,"low":21.36,"open":26.5,"volume":16129500},{"timestamp":1026999000,"date":"2002-07-18","index":7096,"close":25.2,"high":26.45,"low":25.2,"open":25.77,"volume":9783300},{"timestamp":1027085400,"date":"2002-07-19","index":7097,"close":24.85,"high":26.25,"low":24.56,"open":24.9,"volume":12233000}],"post":[{"timestamp":1027344600,"date":"2002-07-22","index":7098,"close":23.39,"high":25.02,"low":23.15,"open":24.85,"volume":15996100},{"timestamp":1027431000,"date":"2002-07-23","index":7099,"close":23.48,"high":24.5,"low":23.25,"open":24.5,"volume":14075500},{"timestamp":1027517400,"date":"2002-07-24","index":7100,"close":24,"high":24.23,"low":22.39,"open":23,"volume":16922600},{"timestamp":1027603800,"date":"2002-07-25","index":7101,"close":22.14,"high":23.4,"low":21.11,"open":22.95,"volume":16249200},{"timestamp":1027690200,"date":"2002-07-26","index":7102,"close":22.34,"high":23.32,"low":21.5,"open":22.22,"volume":14565500},{"timestamp":1027949400,"date":"2002-07-29","index":7103,"close":23.5,"high":23.75,"low":22.48,"open":23.35,"volume":11542000},{"timestamp":1028035800,"date":"2002-07-30","index":7104,"close":23.65,"high":23.92,"low":22.97,"open":23.2,"volume":9454900},{"timestamp":1028122200,"date":"2002-07-31","index":7105,"close":23.15,"high":23.55,"low":22.5,"open":23.55,"volume":9559500},{"timestamp":1028208600,"date":"2002-08-01","index":7106,"close":21.11,"high":23.2,"low":21.09,"open":23,"volume":13546900},{"timestamp":1028295000,"date":"2002-08-02","index":7107,"close":19.97,"high":20.45,"low":19.1,"open":20.45,"volume":19742500},{"timestamp":1028554200,"date":"2002-08-05","index":7108,"close":18.2,"high":20.05,"low":18.16,"open":19.96,"volume":13516700}]},{"date":"2002-04-15","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-01-28","estimated":-0.09,"reported":-0.06,"pre":[{"timestamp":1010673000,"date":"2002-01-10","index":6966,"close":27.55,"high":28.25,"low":27.25,"open":28.05,"volume":15016400},{"timestamp":1010759400,"date":"2002-01-11","index":6967,"close":27.24,"high":28.35,"low":27,"open":27.7,"volume":12033500},{"timestamp":1011018600,"date":"2002-01-14","index":6968,"close":27.09,"high":27.62,"low":26.55,"open":27.16,"volume":10888300},{"timestamp":1011105000,"date":"2002-01-15","index":6969,"close":26.41,"high":27.5,"low":26.12,"open":27.21,"volume":12882400},{"timestamp":1011191400,"date":"2002-01-16","index":6970,"close":26.31,"high":27.15,"low":25.85,"open":26.1,"volume":12289600},{"timestamp":1011277800,"date":"2002-01-17","index":6971,"close":27.45,"high":27.45,"low":26.2,"open":27,"volume":14560900},{"timestamp":1011364200,"date":"2002-01-18","index":6972,"close":27.54,"high":27.85,"low":26.52,"open":26.63,"volume":14401600},{"timestamp":1011709800,"date":"2002-01-22","index":6973,"close":25.75,"high":27.44,"low":25.6,"open":27.21,"volume":12798200},{"timestamp":1011796200,"date":"2002-01-23","index":6974,"close":26,"high":26.45,"low":25.28,"open":25.75,"volume":12597000},{"timestamp":1011882600,"date":"2002-01-24","index":6975,"close":27.45,"high":28,"low":26.31,"open":26.31,"volume":12421400},{"timestamp":1011969000,"date":"2002-01-25","index":6976,"close":27.45,"high":27.49,"low":26.8,"open":26.87,"volume":7307100}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":6977,"close":28.4,"high":28.42,"low":27.53,"open":28.15,"volume":10724600},{"timestamp":1012314600,"date":"2002-01-29","index":6978,"close":29.96,"high":30.5,"low":29.75,"open":30,"volume":28730400},{"timestamp":1012401000,"date":"2002-01-30","index":6979,"close":30.72,"high":30.74,"low":29.25,"open":30,"volume":13803700},{"timestamp":1012487400,"date":"2002-01-31","index":6980,"close":31.21,"high":31.5,"low":30.12,"open":30.72,"volume":14615700},{"timestamp":1012573800,"date":"2002-02-01","index":6981,"close":30.5,"high":31.6,"low":30.49,"open":31.21,"volume":10548700},{"timestamp":1012833000,"date":"2002-02-04","index":6982,"close":29.75,"high":30.7,"low":29.5,"open":30.05,"volume":9324200},{"timestamp":1012919400,"date":"2002-02-05","index":6983,"close":29.75,"high":30.16,"low":28.5,"open":29.28,"volume":11406100},{"timestamp":1013005800,"date":"2002-02-06","index":6984,"close":29.5,"high":29.95,"low":29,"open":29.7,"volume":9505800},{"timestamp":1013092200,"date":"2002-02-07","index":6985,"close":29.54,"high":30.52,"low":29.12,"open":29.5,"volume":11630500},{"timestamp":1013178600,"date":"2002-02-08","index":6986,"close":30.29,"high":30.5,"low":29.26,"open":29.9,"volume":12388300},{"timestamp":1013437800,"date":"2002-02-11","index":6987,"close":31.95,"high":31.95,"low":30.5,"open":30.54,"volume":10048900}]},{"date":"2001-10-17","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6897,"close":23.14,"high":24.99,"low":22.75,"open":24.3,"volume":12094800},{"timestamp":1002115800,"date":"2001-10-03","index":6898,"close":25.26,"high":26,"low":22.75,"open":23.15,"volume":20569200},{"timestamp":1002202200,"date":"2001-10-04","index":6899,"close":27.05,"high":28.07,"low":25.32,"open":25.9,"volume":16901000},{"timestamp":1002288600,"date":"2001-10-05","index":6900,"close":27.11,"high":27.75,"low":25.4,"open":26.75,"volume":11161800},{"timestamp":1002547800,"date":"2001-10-08","index":6901,"close":28.75,"high":28.75,"low":26.21,"open":26.5,"volume":11658900},{"timestamp":1002634200,"date":"2001-10-09","index":6902,"close":26.81,"high":28.71,"low":26.7,"open":28.7,"volume":11501100},{"timestamp":1002720600,"date":"2001-10-10","index":6903,"close":28.55,"high":28.73,"low":26.81,"open":27,"volume":7683600},{"timestamp":1002807000,"date":"2001-10-11","index":6904,"close":30.85,"high":31.7,"low":29,"open":30,"volume":18075200},{"timestamp":1002893400,"date":"2001-10-12","index":6905,"close":31.4,"high":31.51,"low":29.34,"open":30.6,"volume":9921700},{"timestamp":1003152600,"date":"2001-10-15","index":6906,"close":30.34,"high":30.4,"low":29.42,"open":30,"volume":8002700},{"timestamp":1003239000,"date":"2001-10-16","index":6907,"close":31.49,"high":31.58,"low":29.92,"open":30.55,"volume":7437300}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6908,"close":29.91,"high":32.5,"low":28,"open":31.75,"volume":12324600},{"timestamp":1003411800,"date":"2001-10-18","index":6909,"close":28,"high":28.45,"low":26.6,"open":27.8,"volume":18567000},{"timestamp":1003498200,"date":"2001-10-19","index":6910,"close":27.74,"high":28.1,"low":26.57,"open":27.6,"volume":9050800},{"timestamp":1003757400,"date":"2001-10-22","index":6911,"close":28.91,"high":28.91,"low":27.25,"open":27.52,"volume":7802000},{"timestamp":1003843800,"date":"2001-10-23","index":6912,"close":28.6,"high":30,"low":28.39,"open":29.45,"volume":10195000},{"timestamp":1003930200,"date":"2001-10-24","index":6913,"close":29.85,"high":30.35,"low":29,"open":29.19,"volume":9614500},{"timestamp":1004016600,"date":"2001-10-25","index":6914,"close":31.26,"high":31.49,"low":28.61,"open":29.3,"volume":10461000},{"timestamp":1004103000,"date":"2001-10-26","index":6915,"close":30.45,"high":31.35,"low":30.34,"open":30.8,"volume":9266700},{"timestamp":1004365800,"date":"2001-10-29","index":6916,"close":28.5,"high":30.5,"low":28.5,"open":30.25,"volume":7206100},{"timestamp":1004452200,"date":"2001-10-30","index":6917,"close":27.27,"high":28.5,"low":27.04,"open":27.55,"volume":9297100},{"timestamp":1004538600,"date":"2001-10-31","index":6918,"close":27.99,"high":29.19,"low":27.54,"open":27.76,"volume":9876900}]}]
+[{"date":"2025-04-25","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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.16,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":0.99,"reported":1.11,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":182.67,"high":183.59,"low":181.67,"open":181.87,"volume":5152700},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":183.95,"high":184.07,"low":181.49,"open":181.76,"volume":4220900},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":185.32,"high":185.75,"low":183.66,"open":184,"volume":5843300}]},{"date":"2024-04-23","estimated":1.07,"reported":1.2,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":169.46,"high":170.29,"low":167.26,"open":167.61,"volume":3154000},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":173.46,"high":173.52,"low":170.13,"open":171,"volume":4830700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":182.67,"high":183.59,"low":181.67,"open":181.87,"volume":5152700}]},{"date":"2024-03-06","estimated":1.47,"reported":1.49,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":162.74,"high":162.91,"low":159.26,"open":159.37,"volume":5406200},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":164.08,"high":164.12,"low":161.5,"open":162.52,"volume":4533900},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":165.43,"high":166.12,"low":163.49,"open":164.9,"volume":5041200},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":163.69,"high":166,"low":163.63,"open":165.83,"volume":3479100},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":164.3,"high":165.51,"low":163.78,"open":164.62,"volume":5251300},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":164.94,"high":165.66,"low":164.25,"open":164.58,"volume":2886600},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":163.04,"high":163.88,"low":162.38,"open":163.5,"volume":2933000},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":167.33,"high":167.91,"low":164.28,"open":164.9,"volume":7267200},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":171.05,"high":172.09,"low":167.32,"open":167.55,"volume":5233200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":172.44,"high":173.05,"low":170.86,"open":172.5,"volume":4401600},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":170.64,"high":172.72,"low":169.28,"open":171.36,"volume":6215600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":171.87,"high":175.79,"low":170.68,"open":173.11,"volume":6312700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":175.27,"high":177.75,"low":172.28,"open":172.28,"volume":5980400},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":172.3,"high":175.58,"low":172.27,"open":175.46,"volume":5631000},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":174.19,"high":174.28,"low":171.53,"open":172.28,"volume":4207300},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":174.8,"high":176.35,"low":173.23,"open":175.99,"volume":5802600},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":172.68,"high":174.29,"low":171.21,"open":173.89,"volume":5199500},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":171.14,"high":173.63,"low":169.8,"open":173.31,"volume":5028200},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":172.52,"high":173.03,"low":168.69,"open":169.6,"volume":19078800},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":169.21,"high":174.79,"low":169.06,"open":174.54,"volume":5213800},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":166.76,"high":168.31,"low":165.98,"open":167.68,"volume":5640000},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":169.98,"high":170.14,"low":166.27,"open":167.08,"volume":4404600}]},{"date":"2024-01-23","estimated":1.47,"reported":1.49,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12499,"close":165.1,"high":166.23,"low":164.15,"open":164.9,"volume":3087200},{"timestamp":1704724200,"date":"2024-01-08","index":12500,"close":168.54,"high":168.67,"low":164.6,"open":165.21,"volume":5717500},{"timestamp":1704810600,"date":"2024-01-09","index":12501,"close":168.63,"high":170.52,"low":166,"open":166,"volume":5018500},{"timestamp":1704897000,"date":"2024-01-10","index":12502,"close":167.25,"high":168.52,"low":165.11,"open":168.5,"volume":4045200},{"timestamp":1704983400,"date":"2024-01-11","index":12503,"close":165.6,"high":167.88,"low":165.03,"open":167.16,"volume":5635600},{"timestamp":1705069800,"date":"2024-01-12","index":12504,"close":164.87,"high":167.21,"low":163.89,"open":166.66,"volume":4205000},{"timestamp":1705415400,"date":"2024-01-16","index":12505,"close":163.88,"high":165.48,"low":162.6,"open":164.4,"volume":6682800},{"timestamp":1705501800,"date":"2024-01-17","index":12506,"close":162.42,"high":162.92,"low":160.29,"open":162.56,"volume":4079000},{"timestamp":1705588200,"date":"2024-01-18","index":12507,"close":166.91,"high":167.38,"low":163.18,"open":164.67,"volume":6583700},{"timestamp":1705674600,"date":"2024-01-19","index":12508,"close":173.65,"high":175.16,"low":170.24,"open":170.9,"volume":13344000},{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":174.83,"high":176.65,"low":173.62,"open":174,"volume":6850700}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":174.34,"high":176.57,"low":174.26,"open":174.84,"volume":9459400},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":170.07,"high":172.9,"low":168.54,"open":171.29,"volume":15100400},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":167.42,"high":171.53,"low":166.83,"open":171.06,"volume":7088200},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":164.09,"high":166.2,"low":163.28,"open":166.2,"volume":8800900},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":166.04,"high":166.32,"low":163.43,"open":164.08,"volume":6076600},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":162.05,"high":163.78,"low":161.54,"open":162.9,"volume":4897600},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":160.12,"high":163.17,"low":159.32,"open":160.41,"volume":8665200},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":159.69,"high":159.87,"low":156.66,"open":159.22,"volume":6542100},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":159.2,"high":159.8,"low":157.77,"open":158.38,"volume":4922400},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":158.9,"high":159.99,"low":157.59,"open":159.99,"volume":4190100},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":158.37,"high":159.7,"low":157.33,"open":159.17,"volume":4139800}]},{"date":"2023-10-24","estimated":1.82,"reported":1.85,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":12438,"close":156.72,"high":156.84,"low":154.7,"open":155.83,"volume":2747000},{"timestamp":1696944600,"date":"2023-10-10","index":12439,"close":157.66,"high":159.22,"low":156.28,"open":156.72,"volume":3657400},{"timestamp":1697031000,"date":"2023-10-11","index":12440,"close":157.33,"high":158.27,"low":155.74,"open":156.32,"volume":4452400},{"timestamp":1697117400,"date":"2023-10-12","index":12441,"close":155,"high":158.27,"low":154.23,"open":158.04,"volume":5643300},{"timestamp":1697203800,"date":"2023-10-13","index":12442,"close":152.75,"high":155.48,"low":152.2,"open":155.32,"volume":4319100},{"timestamp":1697463000,"date":"2023-10-16","index":12443,"close":154.3,"high":154.73,"low":153.09,"open":153.36,"volume":4872200},{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":154.26,"high":154.91,"low":151.89,"open":152.82,"volume":5098900},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":151.82,"high":154.03,"low":151.45,"open":152.92,"volume":4837500},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":150.94,"high":153.46,"low":150.47,"open":152.84,"volume":6041100},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":147.81,"high":151.81,"low":147.61,"open":151.42,"volume":5391500},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":146.32,"high":148.68,"low":146.01,"open":147.28,"volume":5398200}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":146.92,"high":147.61,"low":145.95,"open":146.84,"volume":7024400},{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":141.79,"high":144.59,"low":140.13,"open":141.42,"volume":12349200},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":144.01,"high":146.63,"low":142.01,"open":142.17,"volume":7888800},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":143.12,"high":145.09,"low":142.35,"open":144.88,"volume":5327500},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":140.5,"high":141.41,"low":139.48,"open":140.87,"volume":6640800},{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":142.01,"high":143.04,"low":140.03,"open":140.8,"volume":6570300},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":143.17,"high":143.31,"low":140.82,"open":142.64,"volume":7503200},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":147.31,"high":147.81,"low":144.5,"open":144.94,"volume":6297900},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":150.23,"high":151.59,"low":149.08,"open":149.3,"volume":5818700},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":147.5,"high":150.2,"low":146.61,"open":149.58,"volume":6601400},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":146.59,"high":147.24,"low":145.51,"open":146.8,"volume":5193000}]},{"date":"2023-07-25","estimated":1.76,"reported":1.87,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":12374,"close":179.44,"high":179.73,"low":174.56,"open":174.58,"volume":5563200},{"timestamp":1689082200,"date":"2023-07-11","index":12375,"close":178.82,"high":179.97,"low":176.85,"open":179.83,"volume":2755800},{"timestamp":1689168600,"date":"2023-07-12","index":12376,"close":182.37,"high":182.9,"low":180.01,"open":181.01,"volume":5708600},{"timestamp":1689255000,"date":"2023-07-13","index":12377,"close":183.12,"high":184.01,"low":181.75,"open":183.5,"volume":4441200},{"timestamp":1689341400,"date":"2023-07-14","index":12378,"close":180.85,"high":183.03,"low":180.33,"open":181.61,"volume":3701000},{"timestamp":1689600600,"date":"2023-07-17","index":12379,"close":183.4,"high":184.26,"low":178.72,"open":179.29,"volume":3918500},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":183.68,"high":184.2,"low":181,"open":182.44,"volume":3040500},{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":183.67,"high":184.68,"low":183.03,"open":183.59,"volume":3686000},{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":179.92,"high":182.17,"low":179.28,"open":180.65,"volume":7154600},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":184.32,"high":185.57,"low":181.36,"open":182,"volume":17251600},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":183.89,"high":185.75,"low":183.3,"open":184.58,"volume":4318500}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":186.08,"high":188.12,"low":184.8,"open":185,"volume":6267800},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":176,"high":177.7,"low":174.21,"open":176.89,"volume":11905100},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":177.72,"high":181.14,"low":176.24,"open":178.31,"volume":8300400},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":178.37,"high":179.53,"low":176.93,"open":178.5,"volume":7540400},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":180,"high":180.4,"low":178.33,"open":178.51,"volume":4065200},{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":178.37,"high":179.47,"low":177.69,"open":179,"volume":4028700},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":172.44,"high":176.68,"low":171.71,"open":176.25,"volume":6914500},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":171.8,"high":172.26,"low":169.64,"open":170.45,"volume":4515200},{"timestamp":1691155800,"date":"2023-08-04","index":12393,"close":168.44,"high":170.88,"low":167.11,"open":169.6,"volume":6052800},{"timestamp":1691415000,"date":"2023-08-07","index":12394,"close":168.96,"high":169.82,"low":166.94,"open":169.37,"volume":4315700},{"timestamp":1691501400,"date":"2023-08-08","index":12395,"close":166.73,"high":167.42,"low":164.43,"open":167.3,"volume":4628000}]},{"date":"2023-04-25","estimated":1.78,"reported":1.85,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":12312,"close":179.42,"high":179.73,"low":176.21,"open":176.95,"volume":3488500},{"timestamp":1681219800,"date":"2023-04-11","index":12313,"close":179.87,"high":181.38,"low":179.5,"open":180.74,"volume":3296900},{"timestamp":1681306200,"date":"2023-04-12","index":12314,"close":177.55,"high":181.2,"low":177.22,"open":181.2,"volume":3559400},{"timestamp":1681392600,"date":"2023-04-13","index":12315,"close":179.11,"high":179.88,"low":175.45,"open":176.61,"volume":3264200},{"timestamp":1681479000,"date":"2023-04-14","index":12316,"close":178.98,"high":180.54,"low":177.25,"open":178.91,"volume":2741900},{"timestamp":1681738200,"date":"2023-04-17","index":12317,"close":180.05,"high":180.55,"low":177.78,"open":178.28,"volume":2845800},{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":180.32,"high":181.73,"low":179.2,"open":181.01,"volume":2774700},{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":177.08,"high":179.46,"low":176.96,"open":179.13,"volume":3093900},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":176.62,"high":178.31,"low":173.53,"open":174.42,"volume":4710800},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":177.02,"high":177.56,"low":174.86,"open":175.6,"volume":6792000},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":175.9,"high":177.43,"low":175.34,"open":177.14,"volume":3360100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":169.39,"high":176.04,"low":169.34,"open":175.59,"volume":7136000},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":164.46,"high":170.97,"low":163.66,"open":170.97,"volume":8647500},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":165.27,"high":165.61,"low":161.1,"open":162.73,"volume":6697900},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":167.2,"high":167.52,"low":164.85,"open":164.85,"volume":6574400},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":166.68,"high":168.3,"low":166.12,"open":168.21,"volume":4831200},{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":163.94,"high":167.49,"low":162.79,"open":166.34,"volume":7312400},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":163.35,"high":165.99,"low":163.27,"open":164.92,"volume":4398800},{"timestamp":1683207000,"date":"2023-05-04","index":12330,"close":162.3,"high":163.87,"low":161.36,"open":163.39,"volume":4309000},{"timestamp":1683293400,"date":"2023-05-05","index":12331,"close":165.82,"high":166.01,"low":161.21,"open":161.46,"volume":5494700},{"timestamp":1683552600,"date":"2023-05-08","index":12332,"close":164.22,"high":166.6,"low":163.39,"open":165.82,"volume":3831300},{"timestamp":1683639000,"date":"2023-05-09","index":12333,"close":163,"high":163.49,"low":162.01,"open":162.23,"volume":5736800}]},{"date":"2023-01-24","estimated":1.98,"reported":2.13,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12249,"close":175.16,"high":176.16,"low":167.42,"open":169.62,"volume":6725900},{"timestamp":1673274600,"date":"2023-01-09","index":12250,"close":176.68,"high":180.38,"low":176.32,"open":177.15,"volume":5733900},{"timestamp":1673361000,"date":"2023-01-10","index":12251,"close":178.4,"high":179.62,"low":175.83,"open":176.63,"volume":4267700},{"timestamp":1673447400,"date":"2023-01-11","index":12252,"close":178.87,"high":179.05,"low":176.93,"open":178.22,"volume":5013900},{"timestamp":1673533800,"date":"2023-01-12","index":12253,"close":178.13,"high":181.17,"low":176.99,"open":179.72,"volume":4324900},{"timestamp":1673620200,"date":"2023-01-13","index":12254,"close":179.01,"high":179.11,"low":176.22,"open":177.07,"volume":3736700},{"timestamp":1673965800,"date":"2023-01-17","index":12255,"close":175.4,"high":179.82,"low":175.3,"open":178.8,"volume":5659400},{"timestamp":1674052200,"date":"2023-01-18","index":12256,"close":173.76,"high":177.32,"low":173.59,"open":176.37,"volume":5874300},{"timestamp":1674138600,"date":"2023-01-19","index":12257,"close":170.93,"high":173.73,"low":169.62,"open":173.38,"volume":5995700},{"timestamp":1674225000,"date":"2023-01-20","index":12258,"close":173,"high":173.59,"low":169.75,"open":172.44,"volume":7569900},{"timestamp":1674484200,"date":"2023-01-23","index":12259,"close":178.17,"high":179.02,"low":172.56,"open":173.65,"volume":7847600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":177.04,"high":178.52,"low":175.34,"open":176.75,"volume":5351600},{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":175.04,"high":178.21,"low":171.5,"open":176.63,"volume":6720700},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":174.1,"high":175.27,"low":171.79,"open":175.27,"volume":6287900},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":175.24,"high":177.31,"low":171.87,"open":172.53,"volume":6074900},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":173.13,"high":175.18,"low":172.21,"open":172.34,"volume":5048900},{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":177.21,"high":177.3,"low":172.98,"open":173.17,"volume":5852400},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":182.1,"high":183.69,"low":176.76,"open":177,"volume":7835800},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":184.72,"high":185.45,"low":175.75,"open":183.87,"volume":11667100},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":182.29,"high":185.24,"low":181.59,"open":181.69,"volume":5732200},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":181,"high":182.58,"low":179.44,"open":180.51,"volume":4385700},{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":183.49,"high":184.27,"low":179.37,"open":181.07,"volume":4799900}]},{"date":"2022-10-25","estimated":2.39,"reported":2.45,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":12188,"close":156.79,"high":159.61,"low":154.15,"open":159.55,"volume":6573600},{"timestamp":1665495000,"date":"2022-10-11","index":12189,"close":153.45,"high":155.34,"low":151.4,"open":154.61,"volume":9526900},{"timestamp":1665581400,"date":"2022-10-12","index":12190,"close":151.55,"high":153.8,"low":151.47,"open":153.36,"volume":4526100},{"timestamp":1665667800,"date":"2022-10-13","index":12191,"close":154.34,"high":156.79,"low":145.97,"open":147.61,"volume":7913800},{"timestamp":1665754200,"date":"2022-10-14","index":12192,"close":148.34,"high":156.09,"low":148.09,"open":155.9,"volume":7470600},{"timestamp":1666013400,"date":"2022-10-17","index":12193,"close":150.99,"high":152.5,"low":149.53,"open":152,"volume":5936100},{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":151.51,"high":155.98,"low":149.54,"open":155.09,"volume":4866600},{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":152.65,"high":153.02,"low":149.86,"open":150.63,"volume":5060100},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":153.72,"high":156.78,"low":152.41,"open":153.89,"volume":6506200},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":159.72,"high":160.03,"low":153.94,"open":155.41,"volume":7706200},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":161.65,"high":161.99,"low":158.69,"open":160.21,"volume":5467600}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":162.16,"high":164.86,"low":161.19,"open":161.61,"volume":8611200},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":157.87,"high":161.16,"low":151.33,"open":152.57,"volume":12964700},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":156.76,"high":159.94,"low":155.43,"open":159.8,"volume":7050500},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":161.36,"high":161.69,"low":155.49,"open":155.88,"volume":6776100},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":160.63,"high":161.55,"low":159.26,"open":160.4,"volume":6298800},{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":162.9,"high":163.43,"low":160.56,"open":162.24,"volume":4972300},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":158.49,"high":166.37,"low":158.28,"open":163.26,"volume":6923900},{"timestamp":1667482200,"date":"2022-11-03","index":12206,"close":156.52,"high":158.61,"low":155.33,"open":156.38,"volume":4555400},{"timestamp":1667568600,"date":"2022-11-04","index":12207,"close":162.65,"high":162.7,"low":158.42,"open":161.61,"volume":6689900},{"timestamp":1667831400,"date":"2022-11-07","index":12208,"close":165.69,"high":166.3,"low":161.55,"open":163.81,"volume":4928300},{"timestamp":1667917800,"date":"2022-11-08","index":12209,"close":168.11,"high":169.84,"low":165.76,"open":167.44,"volume":5112300}]},{"date":"2022-07-26","estimated":2.12,"reported":2.45,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":12124,"close":153.56,"high":155.02,"low":152.62,"open":154.12,"volume":4051100},{"timestamp":1657632600,"date":"2022-07-12","index":12125,"close":154.46,"high":156.46,"low":153.7,"open":155.97,"volume":4085100},{"timestamp":1657719000,"date":"2022-07-13","index":12126,"close":154.29,"high":155.21,"low":151.67,"open":151.96,"volume":3755400},{"timestamp":1657805400,"date":"2022-07-14","index":12127,"close":157.85,"high":158.34,"low":152.96,"open":154.13,"volume":4758800},{"timestamp":1657891800,"date":"2022-07-15","index":12128,"close":160.54,"high":160.71,"low":157.64,"open":159.2,"volume":7466100},{"timestamp":1658151000,"date":"2022-07-18","index":12129,"close":159.67,"high":162.65,"low":159.02,"open":161.72,"volume":4088700},{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":164.64,"high":165.68,"low":160.65,"open":161.36,"volume":5390800},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":165.33,"high":167.12,"low":162.54,"open":163.89,"volume":5889100},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":166.54,"high":166.82,"low":163.68,"open":165.98,"volume":5466700},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":163.9,"high":167.71,"low":162.87,"open":167.71,"volume":5269700},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":163.2,"high":163.86,"low":161.27,"open":163.8,"volume":4201400}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":160.84,"high":164.18,"low":160.6,"open":164.18,"volume":6080600},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":171.54,"high":171.99,"low":165.57,"open":166.78,"volume":11623100},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":175.75,"high":175.83,"low":169.59,"open":171.92,"volume":6468800},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":178.89,"high":179.27,"low":174.06,"open":174.43,"volume":6624000},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":178.8,"high":179.11,"low":176.75,"open":177.94,"volume":4865700},{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":177.22,"high":179.93,"low":176.45,"open":177.5,"volume":4442500},{"timestamp":1659533400,"date":"2022-08-03","index":12141,"close":183.47,"high":184.13,"low":177.86,"open":178.01,"volume":6201100},{"timestamp":1659619800,"date":"2022-08-04","index":12142,"close":184.91,"high":185.99,"low":183.22,"open":183.77,"volume":4533900},{"timestamp":1659706200,"date":"2022-08-05","index":12143,"close":184.3,"high":184.67,"low":181.58,"open":182.03,"volume":3690100},{"timestamp":1659965400,"date":"2022-08-08","index":12144,"close":182.8,"high":184.46,"low":181.13,"open":182.5,"volume":3547300},{"timestamp":1660051800,"date":"2022-08-09","index":12145,"close":177.71,"high":180.2,"low":176.1,"open":179.94,"volume":5306400}]},{"date":"2022-04-26","estimated":2.18,"reported":2.35,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":12062,"close":174.11,"high":177.3,"low":173.83,"open":177.19,"volume":4504500},{"timestamp":1649683800,"date":"2022-04-11","index":12063,"close":171.94,"high":174.44,"low":171.78,"open":172.77,"volume":4347800},{"timestamp":1649770200,"date":"2022-04-12","index":12064,"close":173,"high":176.37,"low":172.39,"open":175.42,"volume":4550800},{"timestamp":1649856600,"date":"2022-04-13","index":12065,"close":175.11,"high":175.49,"low":172.41,"open":173.31,"volume":5229100},{"timestamp":1649943000,"date":"2022-04-14","index":12066,"close":173.66,"high":176.11,"low":173.53,"open":174.91,"volume":4578500},{"timestamp":1650288600,"date":"2022-04-18","index":12067,"close":176.56,"high":177.58,"low":173,"open":173,"volume":3564000},{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":179.06,"high":179.34,"low":175.23,"open":175.41,"volume":4671900},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":179.42,"high":183.66,"low":179.08,"open":181.6,"volume":4553700},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":177.23,"high":183.24,"low":176.77,"open":181.36,"volume":4735000},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":173.31,"high":177.63,"low":172.93,"open":177.31,"volume":6355900},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":173.91,"high":175.17,"low":171.67,"open":173.06,"volume":8737600}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":168.44,"high":172.49,"low":168.37,"open":171.43,"volume":9591700},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":169.39,"high":171.92,"low":160.5,"open":160.55,"volume":12570400},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":175.85,"high":176.88,"low":169.99,"open":170.06,"volume":8233600},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":170.25,"high":176.03,"low":169.93,"open":174.04,"volume":6698600},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":174,"high":174.12,"low":168.08,"open":170.55,"volume":5851500},{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":172.54,"high":174.79,"low":172,"open":173.88,"volume":5438600},{"timestamp":1651671000,"date":"2022-05-04","index":12079,"close":176.23,"high":176.87,"low":167.33,"open":173.18,"volume":10311500},{"timestamp":1651757400,"date":"2022-05-05","index":12080,"close":170.28,"high":174.98,"low":168.65,"open":174.4,"volume":7740400},{"timestamp":1651843800,"date":"2022-05-06","index":12081,"close":167.45,"high":170.08,"low":165.74,"open":167.84,"volume":5724800},{"timestamp":1652103000,"date":"2022-05-09","index":12082,"close":164.94,"high":168.46,"low":164.1,"open":166.11,"volume":7929700},{"timestamp":1652189400,"date":"2022-05-10","index":12083,"close":168.24,"high":170.84,"low":166.3,"open":168.38,"volume":7033300}]},{"date":"2022-01-25","estimated":1.94,"reported":2.27,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11999,"close":179.44,"high":184.06,"low":178.9,"open":181.97,"volume":7414200},{"timestamp":1641825000,"date":"2022-01-10","index":12000,"close":182.96,"high":183.23,"low":176.88,"open":177.9,"volume":7195800},{"timestamp":1641911400,"date":"2022-01-11","index":12001,"close":184.64,"high":186.08,"low":181.21,"open":182.5,"volume":5239300},{"timestamp":1641997800,"date":"2022-01-12","index":12002,"close":186.03,"high":187.34,"low":184.4,"open":186,"volume":4240100},{"timestamp":1642084200,"date":"2022-01-13","index":12003,"close":184.15,"high":189.63,"low":183.61,"open":188.97,"volume":5361100},{"timestamp":1642170600,"date":"2022-01-14","index":12004,"close":187.01,"high":187.2,"low":183,"open":183.26,"volume":4731400},{"timestamp":1642516200,"date":"2022-01-18","index":12005,"close":182.28,"high":184.36,"low":181.26,"open":183.61,"volume":7382800},{"timestamp":1642602600,"date":"2022-01-19","index":12006,"close":178.3,"high":183.58,"low":178.19,"open":183.44,"volume":5207300},{"timestamp":1642689000,"date":"2022-01-20","index":12007,"close":173.45,"high":180.56,"low":173.38,"open":178.78,"volume":6057800},{"timestamp":1642775400,"date":"2022-01-21","index":12008,"close":175.64,"high":179.55,"low":173.33,"open":174.06,"volume":11527900},{"timestamp":1643034600,"date":"2022-01-24","index":12009,"close":178.34,"high":178.62,"low":171.12,"open":175.78,"volume":11717600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":173.96,"high":178.01,"low":173.04,"open":174.91,"volume":8157600},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":178.33,"high":183.25,"low":176.18,"open":182.27,"volume":12852700},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":174.81,"high":181.02,"low":173.1,"open":180.9,"volume":6752900},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":177.29,"high":177.47,"low":169.39,"open":173.81,"volume":7322100},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":179.49,"high":179.64,"low":175.84,"open":177.68,"volume":6980800},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":181.29,"high":181.67,"low":176.63,"open":179.59,"volume":6233700},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":187.84,"high":188.25,"low":181.49,"open":181.55,"volume":8993800},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":175.59,"high":186.55,"low":174.88,"open":185.24,"volume":11691400},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":171.42,"high":172.77,"low":167.51,"open":172.48,"volume":11408600},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":169.95,"high":172.5,"low":168.91,"open":172.48,"volume":6418900},{"timestamp":1644330600,"date":"2022-02-08","index":12020,"close":172.63,"high":173.19,"low":168.5,"open":170.03,"volume":4622000}]},{"date":"2021-10-26","estimated":2.05,"reported":2.07,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11937,"close":193.37,"high":196.23,"low":193.31,"open":194.89,"volume":2280200},{"timestamp":1634045400,"date":"2021-10-12","index":11938,"close":188.48,"high":194.23,"low":187.34,"open":193.92,"volume":6225100},{"timestamp":1634131800,"date":"2021-10-13","index":11939,"close":187.1,"high":189.38,"low":186.52,"open":189.16,"volume":3796500},{"timestamp":1634218200,"date":"2021-10-14","index":11940,"close":192.49,"high":192.58,"low":188.93,"open":189.37,"volume":3412800},{"timestamp":1634304600,"date":"2021-10-15","index":11941,"close":194.45,"high":194.8,"low":192.64,"open":192.86,"volume":2648900},{"timestamp":1634563800,"date":"2021-10-18","index":11942,"close":194.91,"high":196.06,"low":191.62,"open":193.17,"volume":2804600},{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":198.23,"high":198.54,"low":193.84,"open":194.61,"volume":2666100},{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":199.38,"high":200.02,"low":197.05,"open":198.1,"volume":3043300},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":201.29,"high":201.58,"low":199,"open":199.65,"volume":3276300},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":199.07,"high":202.22,"low":198.14,"open":201.55,"volume":3649200},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":200.2,"high":202.26,"low":199.06,"open":200,"volume":4254900}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":196.98,"high":200.4,"low":196.49,"open":200.08,"volume":5837500},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":187.1,"high":188.52,"low":183.55,"open":185.64,"volume":10365500},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":187.87,"high":189.6,"low":186.23,"open":187.77,"volume":5123000},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":187.48,"high":188.36,"low":186.23,"open":186.39,"volume":4552200},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":187.47,"high":188.57,"low":186.08,"open":186.73,"volume":4203900},{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":189.34,"high":189.37,"low":186.11,"open":186.15,"volume":4009600},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":189.19,"high":190.11,"low":186.67,"open":188.68,"volume":3666900},{"timestamp":1636032600,"date":"2021-11-04","index":11955,"close":191.11,"high":191.22,"low":188.42,"open":189.5,"volume":4828000},{"timestamp":1636119000,"date":"2021-11-05","index":11956,"close":193.4,"high":195.43,"low":191.82,"open":193.65,"volume":4510500},{"timestamp":1636381800,"date":"2021-11-08","index":11957,"close":192.36,"high":195.38,"low":191.72,"open":194.04,"volume":5213900},{"timestamp":1636468200,"date":"2021-11-09","index":11958,"close":190.79,"high":193.95,"low":190.39,"open":192.63,"volume":4314700}]},{"date":"2021-07-21","estimated":1.83,"reported":2.05,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11869,"close":191.2,"high":192.77,"low":189.55,"open":192.58,"volume":2619600},{"timestamp":1625664600,"date":"2021-07-07","index":11870,"close":189.78,"high":192.99,"low":188.98,"open":192.77,"volume":2749500},{"timestamp":1625751000,"date":"2021-07-08","index":11871,"close":188.24,"high":189.3,"low":185.37,"open":187.56,"volume":3146900},{"timestamp":1625837400,"date":"2021-07-09","index":11872,"close":190.27,"high":190.87,"low":187,"open":188.17,"volume":3109200},{"timestamp":1626096600,"date":"2021-07-12","index":11873,"close":191.92,"high":192.02,"low":190.09,"open":190.55,"volume":4069500},{"timestamp":1626183000,"date":"2021-07-13","index":11874,"close":191.2,"high":192.46,"low":190.72,"open":191.23,"volume":2695100},{"timestamp":1626269400,"date":"2021-07-14","index":11875,"close":191.28,"high":194.09,"low":190.73,"open":193,"volume":3590200},{"timestamp":1626355800,"date":"2021-07-15","index":11876,"close":188.26,"high":191.28,"low":187.4,"open":190.47,"volume":4259900},{"timestamp":1626442200,"date":"2021-07-16","index":11877,"close":186.12,"high":190.24,"low":185.73,"open":189.27,"volume":4337500},{"timestamp":1626701400,"date":"2021-07-19","index":11878,"close":186.24,"high":186.33,"low":183.37,"open":184.28,"volume":4181300},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":187.77,"high":189.18,"low":185.76,"open":187.06,"volume":4287300}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":194.24,"high":194.25,"low":188.45,"open":188.45,"volume":6352800},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":183.91,"high":187.66,"low":183.53,"open":185.74,"volume":12673900},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":186.85,"high":186.93,"low":182.16,"open":184.19,"volume":5983000},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":188.26,"high":188.99,"low":185.31,"open":185.36,"volume":4516600},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":185.13,"high":187.84,"low":182.23,"open":187.52,"volume":4649900},{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":186.85,"high":187.5,"low":185.02,"open":186.32,"volume":2956700},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":189.83,"high":190.46,"low":187.46,"open":187.84,"volume":3081800},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":190.62,"high":190.95,"low":188.37,"open":188.5,"volume":2521600},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":190.72,"high":193.6,"low":190.41,"open":192.4,"volume":2922600},{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":189.34,"high":191.45,"low":187.44,"open":190.93,"volume":3703400},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":192.38,"high":193.37,"low":189.25,"open":189.89,"volume":3793600}]},{"date":"2021-04-27","estimated":1.58,"reported":1.85,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11810,"close":192.43,"high":194.72,"low":191.34,"open":192.64,"volume":4504800},{"timestamp":1618320600,"date":"2021-04-13","index":11811,"close":191.24,"high":193,"low":189.76,"open":192.14,"volume":4009300},{"timestamp":1618407000,"date":"2021-04-14","index":11812,"close":190.33,"high":191.5,"low":189.01,"open":190.46,"volume":3555000},{"timestamp":1618493400,"date":"2021-04-15","index":11813,"close":193.17,"high":193.53,"low":190.82,"open":191.93,"volume":4471900},{"timestamp":1618579800,"date":"2021-04-16","index":11814,"close":191.93,"high":194.78,"low":191.64,"open":193.66,"volume":5792900},{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":187.06,"high":191.1,"low":186.72,"open":190.35,"volume":5334900},{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":185.27,"high":186.98,"low":184.28,"open":186.98,"volume":4258900},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":188.9,"high":189.14,"low":184.96,"open":187.9,"volume":4796500},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":185.8,"high":188.79,"low":184.77,"open":186.66,"volume":3853100},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":188.82,"high":190.01,"low":186.51,"open":187.02,"volume":3512400},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":191.36,"high":192.18,"low":187.89,"open":188.86,"volume":3842300}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":190.21,"high":192.51,"low":189.78,"open":191.06,"volume":3864100},{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":181.82,"high":184,"low":180,"open":181.64,"volume":9434200},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":185.82,"high":186.05,"low":182.65,"open":183.63,"volume":4547300},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":180.51,"high":182.9,"low":179.13,"open":182.18,"volume":6193600},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":178.8,"high":181.8,"low":177.56,"open":181.49,"volume":5136100},{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":179.03,"high":179.25,"low":175.53,"open":178.26,"volume":5222300},{"timestamp":1620221400,"date":"2021-05-05","index":11827,"close":181.65,"high":183.18,"low":179.48,"open":181.01,"volume":5257100},{"timestamp":1620307800,"date":"2021-05-06","index":11828,"close":184.27,"high":184.84,"low":179.95,"open":181.93,"volume":4525800},{"timestamp":1620394200,"date":"2021-05-07","index":11829,"close":187.76,"high":188.1,"low":185.42,"open":186.7,"volume":4591400},{"timestamp":1620653400,"date":"2021-05-10","index":11830,"close":182.05,"high":187.29,"low":181.82,"open":187.29,"volume":4580400},{"timestamp":1620739800,"date":"2021-05-11","index":11831,"close":183.2,"high":183.53,"low":177.41,"open":178.41,"volume":4641300}]},{"date":"2021-01-26","estimated":1.34,"reported":1.64,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11747,"close":171.16,"high":172.75,"low":168.86,"open":171.12,"volume":4556500},{"timestamp":1610375400,"date":"2021-01-11","index":11748,"close":171.31,"high":172.04,"low":169.14,"open":170.24,"volume":4553100},{"timestamp":1610461800,"date":"2021-01-12","index":11749,"close":172.3,"high":173.66,"low":170.97,"open":171.29,"volume":3406600},{"timestamp":1610548200,"date":"2021-01-13","index":11750,"close":171.41,"high":172.85,"low":170.87,"open":172.29,"volume":2953900},{"timestamp":1610634600,"date":"2021-01-14","index":11751,"close":171.71,"high":172.54,"low":170.35,"open":171.1,"volume":3416300},{"timestamp":1610721000,"date":"2021-01-15","index":11752,"close":169.19,"high":171.09,"low":167.57,"open":170.98,"volume":3734600},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":174.19,"high":174.7,"low":171.19,"open":171.19,"volume":6277800},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":173.33,"high":175.18,"low":172.79,"open":174.84,"volume":4329500},{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":175.1,"high":175.47,"low":172.11,"open":174.42,"volume":3583900},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":172.81,"high":175.45,"low":172.75,"open":174.49,"volume":3736800},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":172.92,"high":174.57,"low":170.68,"open":173.37,"volume":5401900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":171.47,"high":174.28,"low":171.3,"open":172.07,"volume":5341900},{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":162.93,"high":167.62,"low":162.04,"open":166.45,"volume":10011200},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":169.23,"high":171.1,"low":165.14,"open":167.88,"volume":6796600},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":165.69,"high":168,"low":164.02,"open":166.65,"volume":5969800},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":172.46,"high":173,"low":167.02,"open":167.36,"volume":5715600},{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":174.75,"high":175.7,"low":172.01,"open":173.05,"volume":4861200},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":168.58,"high":175.26,"low":168.5,"open":174.78,"volume":5019200},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":172,"high":172.12,"low":168.06,"open":169.96,"volume":3519800},{"timestamp":1612535400,"date":"2021-02-05","index":11766,"close":169.93,"high":173.18,"low":168.06,"open":172.8,"volume":4045000},{"timestamp":1612794600,"date":"2021-02-08","index":11767,"close":175.12,"high":175.39,"low":170.84,"open":171.34,"volume":4597600},{"timestamp":1612881000,"date":"2021-02-09","index":11768,"close":173.69,"high":175.22,"low":173.33,"open":174.5,"volume":2777700}]},{"date":"2020-10-20","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11681,"close":144.08,"high":144.23,"low":141.57,"open":142.29,"volume":3052800},{"timestamp":1601991000,"date":"2020-10-06","index":11682,"close":143.85,"high":147.14,"low":142.97,"open":143.85,"volume":3418700},{"timestamp":1602077400,"date":"2020-10-07","index":11683,"close":146.75,"high":147.29,"low":144.81,"open":145.34,"volume":2845500},{"timestamp":1602163800,"date":"2020-10-08","index":11684,"close":148.06,"high":148.31,"low":146.56,"open":146.83,"volume":2323700},{"timestamp":1602250200,"date":"2020-10-09","index":11685,"close":150.91,"high":151.52,"low":148.85,"open":150.08,"volume":4209800},{"timestamp":1602509400,"date":"2020-10-12","index":11686,"close":154.9,"high":155.76,"low":151.83,"open":152.58,"volume":5147800},{"timestamp":1602595800,"date":"2020-10-13","index":11687,"close":154.49,"high":155.88,"low":153.68,"open":155.11,"volume":3524000},{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":152.77,"high":154.73,"low":152.18,"open":154.5,"volume":3267400},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":152.55,"high":153.05,"low":150.86,"open":151.82,"volume":2936000},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":153.12,"high":154.92,"low":152.73,"open":153.97,"volume":4599700},{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":150.76,"high":154.92,"low":150.26,"open":153.28,"volume":4225400}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":150.83,"high":152.24,"low":149.69,"open":151.79,"volume":3916100},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":146.13,"high":149.46,"low":144.66,"open":149.1,"volume":6700600},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":148.22,"high":148.88,"low":145.83,"open":146.82,"volume":3167200},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":149.96,"high":150,"low":148.32,"open":148.42,"volume":3509100},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":145.95,"high":148.5,"low":144.22,"open":148.2,"volume":4290700},{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":147.12,"high":148.33,"low":146.55,"open":147.63,"volume":4102400},{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":143,"high":145.86,"low":141.76,"open":144.7,"volume":7413600},{"timestamp":1603978200,"date":"2020-10-29","index":11699,"close":146.19,"high":147.31,"low":141.33,"open":141.69,"volume":5600400},{"timestamp":1604064600,"date":"2020-10-30","index":11700,"close":144.59,"high":145.95,"low":142.53,"open":145,"volume":5427000},{"timestamp":1604327400,"date":"2020-11-02","index":11701,"close":145.6,"high":146.9,"low":144.22,"open":146.46,"volume":3756600},{"timestamp":1604413800,"date":"2020-11-03","index":11702,"close":147.3,"high":148.59,"low":146.66,"open":146.86,"volume":3588600}]},{"date":"2020-07-21","estimated":0.88,"reported":1.48,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":11617,"close":129.53,"high":130.53,"low":126.2,"open":127.51,"volume":4957000},{"timestamp":1594128600,"date":"2020-07-07","index":11618,"close":128.6,"high":129.47,"low":128.25,"open":128.73,"volume":3778200},{"timestamp":1594215000,"date":"2020-07-08","index":11619,"close":129.26,"high":129.74,"low":127.69,"open":129.67,"volume":3584300},{"timestamp":1594301400,"date":"2020-07-09","index":11620,"close":130.43,"high":131.99,"low":126.9,"open":128.79,"volume":4977300},{"timestamp":1594387800,"date":"2020-07-10","index":11621,"close":130.53,"high":131.24,"low":128.96,"open":130.22,"volume":2659200},{"timestamp":1594647000,"date":"2020-07-13","index":11622,"close":128.82,"high":133.59,"low":128.49,"open":132,"volume":4861600},{"timestamp":1594733400,"date":"2020-07-14","index":11623,"close":131.89,"high":132.23,"low":126.71,"open":127.79,"volume":4247500},{"timestamp":1594819800,"date":"2020-07-15","index":11624,"close":132.15,"high":132.45,"low":130.09,"open":131.43,"volume":3625100},{"timestamp":1594906200,"date":"2020-07-16","index":11625,"close":132.18,"high":132.69,"low":130.51,"open":130.85,"volume":3337600},{"timestamp":1594992600,"date":"2020-07-17","index":11626,"close":133.89,"high":135,"low":132.25,"open":133.51,"volume":4666100},{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":136.58,"high":137,"low":133.19,"open":134.2,"volume":4623100}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":135.48,"high":137.65,"low":135.26,"open":137.09,"volume":7715800},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":132.53,"high":135.18,"low":130.49,"open":134.6,"volume":10911900},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":129.04,"high":133.15,"low":128.32,"open":133,"volume":7793500},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":129.63,"high":131.97,"low":128.11,"open":129.75,"volume":5077100},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":132.12,"high":132.33,"low":130.04,"open":130.35,"volume":3874500},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":130.13,"high":131.81,"low":129.72,"open":130.9,"volume":3545300},{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":131.64,"high":132.3,"low":130.59,"open":130.93,"volume":2818300},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":128.89,"high":129.87,"low":127.74,"open":128.45,"volume":4146900},{"timestamp":1596202200,"date":"2020-07-31","index":11636,"close":127.55,"high":128.6,"low":125.43,"open":128.35,"volume":8044000},{"timestamp":1596461400,"date":"2020-08-03","index":11637,"close":129.32,"high":129.5,"low":127.68,"open":128.15,"volume":4311800},{"timestamp":1596547800,"date":"2020-08-04","index":11638,"close":132.23,"high":132.33,"low":128.71,"open":129.04,"volume":5361500}]},{"date":"2020-04-21","estimated":1,"reported":1.24,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":11554,"close":99.98,"high":103.64,"low":98.85,"open":102.44,"volume":6587300},{"timestamp":1586179800,"date":"2020-04-06","index":11555,"close":108.96,"high":109.56,"low":103.51,"open":104.58,"volume":7189500},{"timestamp":1586266200,"date":"2020-04-07","index":11556,"close":106.26,"high":112.93,"low":105.83,"open":111.69,"volume":7762200},{"timestamp":1586352600,"date":"2020-04-08","index":11557,"close":110.17,"high":110.67,"low":106.22,"open":108.19,"volume":5426500},{"timestamp":1586439000,"date":"2020-04-09","index":11558,"close":107.69,"high":112.21,"low":107.08,"open":111,"volume":5902300},{"timestamp":1586784600,"date":"2020-04-13","index":11559,"close":107.67,"high":108.45,"low":105.3,"open":105.5,"volume":5209400},{"timestamp":1586871000,"date":"2020-04-14","index":11560,"close":110.95,"high":111.43,"low":108.97,"open":109.52,"volume":8142400},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":107.98,"high":109.14,"low":106.76,"open":109.08,"volume":5381300},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":111.39,"high":111.91,"low":107.81,"open":109.42,"volume":5777700},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":113.55,"high":114.06,"low":110.73,"open":111.61,"volume":6100000},{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":111.53,"high":115.12,"low":111.3,"open":111.52,"volume":7957200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":106.84,"high":110.75,"low":106.5,"open":110.2,"volume":8799800},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":111.98,"high":112.46,"low":108.61,"open":109.68,"volume":10961000},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":110.46,"high":113.9,"low":110.18,"open":111.74,"volume":5374000},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":113.93,"high":114,"low":111.04,"open":111.35,"volume":5570200},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":115.78,"high":116.24,"low":113.02,"open":114,"volume":4728000},{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":114.24,"high":119.81,"low":114.07,"open":118.12,"volume":5762300},{"timestamp":1588167000,"date":"2020-04-29","index":11571,"close":119.4,"high":119.68,"low":115.87,"open":115.93,"volume":4936900},{"timestamp":1588253400,"date":"2020-04-30","index":11572,"close":116.07,"high":117.99,"low":115.19,"open":117.54,"volume":5781000},{"timestamp":1588339800,"date":"2020-05-01","index":11573,"close":109.71,"high":113.25,"low":109.45,"open":112.38,"volume":5839800},{"timestamp":1588599000,"date":"2020-05-04","index":11574,"close":110.5,"high":110.66,"low":107.84,"open":108.92,"volume":4987000},{"timestamp":1588685400,"date":"2020-05-05","index":11575,"close":111.54,"high":113.19,"low":110.8,"open":111.5,"volume":5242400}]},{"date":"2020-01-22","estimated":1.02,"reported":1.12,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11492,"close":126.96,"high":127.33,"low":125.9,"open":127.06,"volume":4345400},{"timestamp":1578407400,"date":"2020-01-07","index":11493,"close":129.41,"high":130.9,"low":128.42,"open":129.15,"volume":7184100},{"timestamp":1578493800,"date":"2020-01-08","index":11494,"close":129.76,"high":130.57,"low":129.06,"open":129.34,"volume":3546900},{"timestamp":1578580200,"date":"2020-01-09","index":11495,"close":131.33,"high":131.74,"low":130.24,"open":130.7,"volume":3526600},{"timestamp":1578666600,"date":"2020-01-10","index":11496,"close":130,"high":131.81,"low":129.82,"open":131.81,"volume":3234000},{"timestamp":1578925800,"date":"2020-01-13","index":11497,"close":129.95,"high":130.74,"low":129.77,"open":130.57,"volume":4313200},{"timestamp":1579012200,"date":"2020-01-14","index":11498,"close":130.67,"high":131.86,"low":129.83,"open":129.95,"volume":4626200},{"timestamp":1579098600,"date":"2020-01-15","index":11499,"close":129.17,"high":130.43,"low":128.86,"open":130.43,"volume":3392300},{"timestamp":1579185000,"date":"2020-01-16","index":11500,"close":130.16,"high":130.23,"low":129.35,"open":130,"volume":5475900},{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":131.7,"high":132.04,"low":130.44,"open":130.76,"volume":5487100},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":130.86,"high":132.19,"low":130.58,"open":131.09,"volume":8631500}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":133.34,"high":135.7,"low":131.82,"open":132.02,"volume":8899700},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":134.25,"high":134.41,"low":129.65,"open":131.42,"volume":8598700},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":130.52,"high":135.44,"low":129.75,"open":134.8,"volume":5606800},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":126.31,"high":129.25,"low":126.24,"open":128.65,"volume":5890900},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":128.04,"high":128.31,"low":126.76,"open":127.15,"volume":4397500},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":125.49,"high":128.51,"low":125.44,"open":127.55,"volume":4535000},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":124.42,"high":124.67,"low":122.22,"open":123.22,"volume":5521300},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":120.65,"high":123.64,"low":119.96,"open":123.36,"volume":5782500},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":123.4,"high":123.68,"low":121.06,"open":121.06,"volume":5396400},{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":126.47,"high":127.32,"low":125.36,"open":126,"volume":4434700},{"timestamp":1580913000,"date":"2020-02-05","index":11513,"close":132.44,"high":132.91,"low":128.66,"open":128.66,"volume":7281800}]},{"date":"2019-10-22","estimated":1.42,"reported":1.49,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":11430,"close":128.85,"high":130.49,"low":128.74,"open":130.04,"volume":2426200},{"timestamp":1570541400,"date":"2019-10-08","index":11431,"close":124.98,"high":127.87,"low":123.63,"open":127.42,"volume":4769100},{"timestamp":1570627800,"date":"2019-10-09","index":11432,"close":127.44,"high":128.18,"low":126.32,"open":126.75,"volume":2884800},{"timestamp":1570714200,"date":"2019-10-10","index":11433,"close":127.73,"high":129.37,"low":127.1,"open":127.86,"volume":2679300},{"timestamp":1570800600,"date":"2019-10-11","index":11434,"close":130.09,"high":131.76,"low":129.56,"open":130.1,"volume":4717200},{"timestamp":1571059800,"date":"2019-10-14","index":11435,"close":129.75,"high":129.94,"low":129.07,"open":129.58,"volume":2292900},{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":131.69,"high":132.2,"low":129.79,"open":130.28,"volume":2955400},{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":129.5,"high":131.45,"low":129.19,"open":130.83,"volume":4537600},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":130.13,"high":131.39,"low":128.81,"open":130.9,"volume":3003500},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":129.46,"high":130.42,"low":128.55,"open":129.79,"volume":4126000},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":130.93,"high":131.02,"low":129.65,"open":130.74,"volume":3355100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":128.57,"high":131.1,"low":128.23,"open":130.27,"volume":5518900},{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":118.95,"high":121.62,"low":115.87,"open":116.8,"volume":18450000},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":118.41,"high":120.29,"low":117.32,"open":118.81,"volume":6205400},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":120.51,"high":120.69,"low":118.51,"open":118.51,"volume":4788200},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":120,"high":122.1,"low":119.24,"open":121.06,"volume":6492900},{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":120.29,"high":120.92,"low":119.52,"open":120.52,"volume":4622200},{"timestamp":1572442200,"date":"2019-10-30","index":11447,"close":117.79,"high":120.07,"low":117.58,"open":119.73,"volume":5276200},{"timestamp":1572528600,"date":"2019-10-31","index":11448,"close":117.99,"high":118.31,"low":116.49,"open":117.65,"volume":4778400},{"timestamp":1572615000,"date":"2019-11-01","index":11449,"close":118.04,"high":119.59,"low":117.87,"open":119.19,"volume":4430100},{"timestamp":1572877800,"date":"2019-11-04","index":11450,"close":120.97,"high":121.41,"low":119.48,"open":119.92,"volume":5175400},{"timestamp":1572964200,"date":"2019-11-05","index":11451,"close":119.86,"high":121.73,"low":119.66,"open":121.1,"volume":3994500}]},{"date":"2019-07-23","estimated":1.22,"reported":1.36,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":11366,"close":114.93,"high":115.82,"low":114.68,"open":115.19,"volume":2974500},{"timestamp":1562679000,"date":"2019-07-09","index":11367,"close":115.78,"high":115.92,"low":114.39,"open":114.6,"volume":2754000},{"timestamp":1562765400,"date":"2019-07-10","index":11368,"close":116.64,"high":118.45,"low":116.19,"open":116.62,"volume":3531800},{"timestamp":1562851800,"date":"2019-07-11","index":11369,"close":116.72,"high":116.98,"low":115.89,"open":116.6,"volume":3044700},{"timestamp":1562938200,"date":"2019-07-12","index":11370,"close":118.32,"high":118.4,"low":116.66,"open":117.65,"volume":2292500},{"timestamp":1563197400,"date":"2019-07-15","index":11371,"close":119.84,"high":120,"low":118.49,"open":118.5,"volume":4020600},{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":118.68,"high":119.05,"low":117.54,"open":118.5,"volume":4588800},{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":117.18,"high":118.49,"low":116.76,"open":118.44,"volume":4027700},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":118.57,"high":118.72,"low":117.01,"open":117.49,"volume":2913000},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":117.26,"high":119,"low":117.04,"open":118.75,"volume":5596300},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":118.18,"high":118.49,"low":117.57,"open":117.98,"volume":3862700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":120.07,"high":120.35,"low":118.55,"open":119.2,"volume":7146900},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":129,"high":129.8,"low":125.96,"open":126.5,"volume":16553300},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":127.35,"high":128.8,"low":126.57,"open":128.59,"volume":8504500},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":128.16,"high":128.93,"low":127.31,"open":127.82,"volume":5282300},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":129.97,"high":130.37,"low":127.93,"open":128.2,"volume":6070100},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":128.54,"high":128.97,"low":127.49,"open":128.19,"volume":3487300},{"timestamp":1564579800,"date":"2019-07-31","index":11383,"close":125.01,"high":128.57,"low":123.04,"open":127.82,"volume":6601600},{"timestamp":1564666200,"date":"2019-08-01","index":11384,"close":123.45,"high":128.73,"low":123.23,"open":125.6,"volume":7979300},{"timestamp":1564752600,"date":"2019-08-02","index":11385,"close":121.82,"high":124.35,"low":121.07,"open":123.19,"volume":7368400},{"timestamp":1565011800,"date":"2019-08-05","index":11386,"close":116.93,"high":119.29,"low":116.22,"open":119.22,"volume":8689800},{"timestamp":1565098200,"date":"2019-08-06","index":11387,"close":119,"high":119.35,"low":117.03,"open":118.36,"volume":4783900}]},{"date":"2019-04-23","estimated":1.13,"reported":1.22,"pre":[{"timestamp":1554471000,"date":"2019-04-05","index":11303,"close":113.63,"high":114.12,"low":113.31,"open":113.81,"volume":3318300},{"timestamp":1554730200,"date":"2019-04-08","index":11304,"close":115.22,"high":115.42,"low":113.32,"open":113.8,"volume":4580800},{"timestamp":1554816600,"date":"2019-04-09","index":11305,"close":113.94,"high":114.67,"low":113.25,"open":114.55,"volume":4648200},{"timestamp":1554903000,"date":"2019-04-10","index":11306,"close":114.92,"high":115.19,"low":113.54,"open":113.88,"volume":3013300},{"timestamp":1554989400,"date":"2019-04-11","index":11307,"close":114.88,"high":115.43,"low":114.13,"open":115.06,"volume":2799300},{"timestamp":1555075800,"date":"2019-04-12","index":11308,"close":116.76,"high":117.03,"low":115.78,"open":115.78,"volume":4881100},{"timestamp":1555335000,"date":"2019-04-15","index":11309,"close":115.09,"high":117.37,"low":114.02,"open":116.61,"volume":4265100},{"timestamp":1555421400,"date":"2019-04-16","index":11310,"close":116.37,"high":116.85,"low":115.63,"open":115.84,"volume":4133700},{"timestamp":1555507800,"date":"2019-04-17","index":11311,"close":115.6,"high":117.85,"low":114.91,"open":116.97,"volume":6227500},{"timestamp":1555594200,"date":"2019-04-18","index":11312,"close":115.51,"high":116.18,"low":115.13,"open":116.18,"volume":4195800},{"timestamp":1555939800,"date":"2019-04-22","index":11313,"close":114.95,"high":115.15,"low":113.65,"open":114.53,"volume":3691200}],"post":[{"timestamp":1556026200,"date":"2019-04-23","index":11314,"close":116.38,"high":116.53,"low":114.52,"open":115.4,"volume":7547400},{"timestamp":1556112600,"date":"2019-04-24","index":11315,"close":118.43,"high":119.32,"low":114.85,"open":115,"volume":14483900},{"timestamp":1556199000,"date":"2019-04-25","index":11316,"close":117.17,"high":118.42,"low":115.65,"open":117.84,"volume":5315400},{"timestamp":1556285400,"date":"2019-04-26","index":11317,"close":117.21,"high":117.25,"low":115.31,"open":116,"volume":3582600},{"timestamp":1556544600,"date":"2019-04-29","index":11318,"close":116.7,"high":117.34,"low":116,"open":116.73,"volume":3407600},{"timestamp":1556631000,"date":"2019-04-30","index":11319,"close":117.83,"high":118.37,"low":116.66,"open":116.88,"volume":4533200},{"timestamp":1556717400,"date":"2019-05-01","index":11320,"close":116.29,"high":118.92,"low":116.2,"open":118.06,"volume":3335800},{"timestamp":1556803800,"date":"2019-05-02","index":11321,"close":117.46,"high":118.57,"low":116.28,"open":116.4,"volume":4532200},{"timestamp":1556890200,"date":"2019-05-03","index":11322,"close":117.47,"high":117.97,"low":116.11,"open":117.46,"volume":3689000},{"timestamp":1557149400,"date":"2019-05-06","index":11323,"close":115.86,"high":116,"low":113.5,"open":114.12,"volume":3974300},{"timestamp":1557235800,"date":"2019-05-07","index":11324,"close":113.93,"high":114.43,"low":112.25,"open":114,"volume":5928100}]},{"date":"2019-01-23","estimated":1.24,"reported":1.27,"pre":[{"timestamp":1546871400,"date":"2019-01-07","index":11241,"close":94.5,"high":95.22,"low":92.36,"open":92.8,"volume":5023900},{"timestamp":1546957800,"date":"2019-01-08","index":11242,"close":94.38,"high":95.64,"low":93.03,"open":95.26,"volume":5863500},{"timestamp":1547044200,"date":"2019-01-09","index":11243,"close":96.24,"high":96.49,"low":94.72,"open":95.05,"volume":6909400},{"timestamp":1547130600,"date":"2019-01-10","index":11244,"close":97.72,"high":97.94,"low":95.47,"open":95.76,"volume":6748500},{"timestamp":1547217000,"date":"2019-01-11","index":11245,"close":98.59,"high":99.07,"low":96.81,"open":97.03,"volume":4738800},{"timestamp":1547476200,"date":"2019-01-14","index":11246,"close":96.33,"high":97.82,"low":95.99,"open":97.31,"volume":5060100},{"timestamp":1547562600,"date":"2019-01-15","index":11247,"close":97.63,"high":98.04,"low":96.64,"open":96.99,"volume":4690800},{"timestamp":1547649000,"date":"2019-01-16","index":11248,"close":97.17,"high":98.11,"low":97.03,"open":97.68,"volume":4559500},{"timestamp":1547735400,"date":"2019-01-17","index":11249,"close":97.54,"high":98.44,"low":95.85,"open":96.12,"volume":6872300},{"timestamp":1547821800,"date":"2019-01-18","index":11250,"close":99.42,"high":99.98,"low":97.94,"open":98.44,"volume":6677500},{"timestamp":1548167400,"date":"2019-01-22","index":11251,"close":96.62,"high":98.43,"low":95.82,"open":98.43,"volume":11068600}],"post":[{"timestamp":1548253800,"date":"2019-01-23","index":11252,"close":95.49,"high":97.37,"low":94.81,"open":96.87,"volume":10298700},{"timestamp":1548340200,"date":"2019-01-24","index":11253,"close":102.09,"high":102.51,"low":97.8,"open":97.96,"volume":14260300},{"timestamp":1548426600,"date":"2019-01-25","index":11254,"close":104.41,"high":104.87,"low":102.72,"open":102.82,"volume":11041700},{"timestamp":1548685800,"date":"2019-01-28","index":11255,"close":102.68,"high":104.13,"low":101.76,"open":101.88,"volume":7292700},{"timestamp":1548772200,"date":"2019-01-29","index":11256,"close":101.35,"high":103.47,"low":101.31,"open":102.86,"volume":6153100},{"timestamp":1548858600,"date":"2019-01-30","index":11257,"close":102.14,"high":102.63,"low":100.18,"open":101.68,"volume":6430200},{"timestamp":1548945000,"date":"2019-01-31","index":11258,"close":100.68,"high":101.79,"low":100.17,"open":101.02,"volume":8272300},{"timestamp":1549031400,"date":"2019-02-01","index":11259,"close":101.99,"high":102.06,"low":100.26,"open":100.55,"volume":5615000},{"timestamp":1549290600,"date":"2019-02-04","index":11260,"close":101.8,"high":102.34,"low":101.07,"open":101.98,"volume":5761200},{"timestamp":1549377000,"date":"2019-02-05","index":11261,"close":102.32,"high":102.4,"low":100.98,"open":102.21,"volume":6372200},{"timestamp":1549463400,"date":"2019-02-06","index":11262,"close":106.48,"high":106.89,"low":104.05,"open":104.26,"volume":9907800}]},{"date":"2018-10-23","estimated":1.53,"reported":1.58,"pre":[{"timestamp":1539005400,"date":"2018-10-08","index":11180,"close":101.93,"high":103.11,"low":101.17,"open":102.22,"volume":7458500},{"timestamp":1539091800,"date":"2018-10-09","index":11181,"close":102.87,"high":103.15,"low":101.55,"open":101.93,"volume":6041500},{"timestamp":1539178200,"date":"2018-10-10","index":11182,"close":99.24,"high":101.64,"low":98.81,"open":100.56,"volume":11243700},{"timestamp":1539264600,"date":"2018-10-11","index":11183,"close":99.53,"high":102.01,"low":99.01,"open":100.5,"volume":10100300},{"timestamp":1539351000,"date":"2018-10-12","index":11184,"close":101.09,"high":102.45,"low":99.63,"open":102.45,"volume":6889100},{"timestamp":1539610200,"date":"2018-10-15","index":11185,"close":99.43,"high":100.49,"low":98.63,"open":99.7,"volume":6637400},{"timestamp":1539696600,"date":"2018-10-16","index":11186,"close":102.15,"high":102.36,"low":99.69,"open":100.32,"volume":5894100},{"timestamp":1539783000,"date":"2018-10-17","index":11187,"close":101.54,"high":103.17,"low":100.98,"open":102.9,"volume":5061400},{"timestamp":1539869400,"date":"2018-10-18","index":11188,"close":99.54,"high":101.5,"low":98.75,"open":101.5,"volume":9668300},{"timestamp":1539955800,"date":"2018-10-19","index":11189,"close":98.26,"high":100.42,"low":97.3,"open":99.15,"volume":10492500},{"timestamp":1540215000,"date":"2018-10-22","index":11190,"close":99.72,"high":100.47,"low":98.41,"open":98.65,"volume":6881500}],"post":[{"timestamp":1540301400,"date":"2018-10-23","index":11191,"close":100.25,"high":100.47,"low":95.21,"open":97.18,"volume":13925900},{"timestamp":1540387800,"date":"2018-10-24","index":11192,"close":92.01,"high":96.98,"low":91.5,"open":93.25,"volume":25121700},{"timestamp":1540474200,"date":"2018-10-25","index":11193,"close":91.77,"high":93.48,"low":90.8,"open":92.26,"volume":21038900},{"timestamp":1540560600,"date":"2018-10-26","index":11194,"close":90.56,"high":92.07,"low":87.9,"open":89.69,"volume":15855200},{"timestamp":1540819800,"date":"2018-10-29","index":11195,"close":90.18,"high":93.51,"low":88.52,"open":93.08,"volume":9869400},{"timestamp":1540906200,"date":"2018-10-30","index":11196,"close":92.99,"high":93.14,"low":89.72,"open":90.09,"volume":8734300},{"timestamp":1540992600,"date":"2018-10-31","index":11197,"close":92.83,"high":94.43,"low":92.76,"open":94,"volume":10301100},{"timestamp":1541079000,"date":"2018-11-01","index":11198,"close":97.6,"high":97.99,"low":93,"open":93.38,"volume":10972500},{"timestamp":1541165400,"date":"2018-11-02","index":11199,"close":95.06,"high":97.9,"low":93.85,"open":97.76,"volume":10088000},{"timestamp":1541428200,"date":"2018-11-05","index":11200,"close":95.66,"high":96.02,"low":94.25,"open":94.91,"volume":6189400},{"timestamp":1541514600,"date":"2018-11-06","index":11201,"close":97.14,"high":97.24,"low":95,"open":95.47,"volume":5413100}]},{"date":"2018-07-24","estimated":1.32,"reported":1.4,"pre":[{"timestamp":1531143000,"date":"2018-07-09","index":11116,"close":112.09,"high":113.5,"low":110.84,"open":113.4,"volume":3658000},{"timestamp":1531229400,"date":"2018-07-10","index":11117,"close":113.73,"high":114.05,"low":112.38,"open":112.63,"volume":4512800},{"timestamp":1531315800,"date":"2018-07-11","index":11118,"close":111.76,"high":113.79,"low":111.52,"open":113.29,"volume":5000200},{"timestamp":1531402200,"date":"2018-07-12","index":11119,"close":115.84,"high":116.69,"low":113.06,"open":113.24,"volume":5818700},{"timestamp":1531488600,"date":"2018-07-13","index":11120,"close":115.14,"high":115.98,"low":114.83,"open":115.53,"volume":2715800},{"timestamp":1531747800,"date":"2018-07-16","index":11121,"close":114.56,"high":115.49,"low":114.42,"open":114.91,"volume":3013700},{"timestamp":1531834200,"date":"2018-07-17","index":11122,"close":115.8,"high":115.86,"low":113.2,"open":113.67,"volume":3915100},{"timestamp":1531920600,"date":"2018-07-18","index":11123,"close":115.68,"high":116.95,"low":114.14,"open":115.5,"volume":5491900},{"timestamp":1532007000,"date":"2018-07-19","index":11124,"close":114.59,"high":115.66,"low":114.23,"open":115.53,"volume":5013900},{"timestamp":1532093400,"date":"2018-07-20","index":11125,"close":115,"high":115.73,"low":114.24,"open":114.97,"volume":4358000},{"timestamp":1532352600,"date":"2018-07-23","index":11126,"close":114.67,"high":114.83,"low":113.04,"open":114.35,"volume":3052800}],"post":[{"timestamp":1532439000,"date":"2018-07-24","index":11127,"close":113.8,"high":116.46,"low":113.35,"open":115.06,"volume":4286700},{"timestamp":1532525400,"date":"2018-07-25","index":11128,"close":113.22,"high":114.39,"low":110.03,"open":113.4,"volume":8218400},{"timestamp":1532611800,"date":"2018-07-26","index":11129,"close":113.3,"high":114.46,"low":112.94,"open":113.95,"volume":5520400},{"timestamp":1532698200,"date":"2018-07-27","index":11130,"close":112.6,"high":114.29,"low":112.02,"open":113.3,"volume":4343900},{"timestamp":1532957400,"date":"2018-07-30","index":11131,"close":110.91,"high":112.37,"low":110.7,"open":111.99,"volume":4422500},{"timestamp":1533043800,"date":"2018-07-31","index":11132,"close":111.32,"high":112.59,"low":110.92,"open":111.99,"volume":5206300},{"timestamp":1533130200,"date":"2018-08-01","index":11133,"close":111,"high":111.98,"low":110.33,"open":111.16,"volume":5303000},{"timestamp":1533216600,"date":"2018-08-02","index":11134,"close":112.21,"high":113,"low":110,"open":110.15,"volume":4516700},{"timestamp":1533303000,"date":"2018-08-03","index":11135,"close":112.84,"high":112.98,"low":111.93,"open":112.33,"volume":3337900},{"timestamp":1533562200,"date":"2018-08-06","index":11136,"close":113.11,"high":113.52,"low":112.12,"open":112.28,"volume":2970800},{"timestamp":1533648600,"date":"2018-08-07","index":11137,"close":115.76,"high":115.81,"low":113.34,"open":113.77,"volume":5234500}]},{"date":"2018-04-24","estimated":1.11,"reported":1.35,"pre":[{"timestamp":1523280600,"date":"2018-04-09","index":11053,"close":99.81,"high":102.89,"low":99.6,"open":100.04,"volume":5840900},{"timestamp":1523367000,"date":"2018-04-10","index":11054,"close":102.36,"high":103.07,"low":100.63,"open":101.67,"volume":6011500},{"timestamp":1523453400,"date":"2018-04-11","index":11055,"close":102.34,"high":103.09,"low":101.03,"open":101.41,"volume":3830000},{"timestamp":1523539800,"date":"2018-04-12","index":11056,"close":104.24,"high":104.5,"low":102.93,"open":103.05,"volume":4578300},{"timestamp":1523626200,"date":"2018-04-13","index":11057,"close":102.16,"high":105,"low":101.9,"open":104.95,"volume":3518900},{"timestamp":1523885400,"date":"2018-04-16","index":11058,"close":103.5,"high":104.19,"low":102.62,"open":103.07,"volume":2831500},{"timestamp":1523971800,"date":"2018-04-17","index":11059,"close":105.39,"high":105.7,"low":103.69,"open":104.09,"volume":4001100},{"timestamp":1524058200,"date":"2018-04-18","index":11060,"close":105.35,"high":105.9,"low":104.08,"open":105.07,"volume":3554700},{"timestamp":1524144600,"date":"2018-04-19","index":11061,"close":101.29,"high":103.84,"low":99.91,"open":103.74,"volume":8624900},{"timestamp":1524231000,"date":"2018-04-20","index":11062,"close":99.96,"high":101.63,"low":98.87,"open":100.96,"volume":7858000},{"timestamp":1524490200,"date":"2018-04-23","index":11063,"close":98.09,"high":100.59,"low":98.02,"open":100.59,"volume":5934200}],"post":[{"timestamp":1524576600,"date":"2018-04-24","index":11064,"close":98.42,"high":101.22,"low":97.39,"open":99.76,"volume":8420300},{"timestamp":1524663000,"date":"2018-04-25","index":11065,"close":103,"high":104.25,"low":99.76,"open":101.46,"volume":12696000},{"timestamp":1524749400,"date":"2018-04-26","index":11066,"close":102.72,"high":104.32,"low":102.2,"open":104.02,"volume":6672900},{"timestamp":1524835800,"date":"2018-04-27","index":11067,"close":102.51,"high":103.39,"low":100.87,"open":103.17,"volume":5114700},{"timestamp":1525095000,"date":"2018-04-30","index":11068,"close":101.43,"high":104.23,"low":101.33,"open":102.93,"volume":5592700},{"timestamp":1525181400,"date":"2018-05-01","index":11069,"close":103.4,"high":103.47,"low":100.7,"open":101.1,"volume":4234700},{"timestamp":1525267800,"date":"2018-05-02","index":11070,"close":102.96,"high":104.22,"low":101.87,"open":103.28,"volume":5345000},{"timestamp":1525354200,"date":"2018-05-03","index":11071,"close":103.6,"high":104.3,"low":100.35,"open":101.7,"volume":4788900},{"timestamp":1525440600,"date":"2018-05-04","index":11072,"close":104.69,"high":104.75,"low":101.86,"open":102.5,"volume":6168000},{"timestamp":1525699800,"date":"2018-05-07","index":11073,"close":104.51,"high":105.17,"low":103.97,"open":104.99,"volume":4113800},{"timestamp":1525786200,"date":"2018-05-08","index":11074,"close":105.46,"high":108,"low":104.06,"open":104.55,"volume":5496500}]},{"date":"2018-01-23","estimated":1.09,"reported":1.09,"pre":[{"timestamp":1515162600,"date":"2018-01-05","index":10990,"close":109.12,"high":109.23,"low":108.29,"open":108.7,"volume":5254900},{"timestamp":1515421800,"date":"2018-01-08","index":10991,"close":109.64,"high":110.37,"low":108.41,"open":108.55,"volume":4549400},{"timestamp":1515508200,"date":"2018-01-09","index":10992,"close":110.39,"high":110.98,"low":109.08,"open":109.62,"volume":4747800},{"timestamp":1515594600,"date":"2018-01-10","index":10993,"close":109.7,"high":109.99,"low":108.21,"open":109.85,"volume":5737400},{"timestamp":1515681000,"date":"2018-01-11","index":10994,"close":110.67,"high":110.76,"low":109.43,"open":110.05,"volume":3903700},{"timestamp":1515767400,"date":"2018-01-12","index":10995,"close":112.72,"high":113,"low":110.58,"open":110.74,"volume":4577800},{"timestamp":1516113000,"date":"2018-01-16","index":10996,"close":112.92,"high":113.91,"low":111.94,"open":113.55,"volume":9251500},{"timestamp":1516199400,"date":"2018-01-17","index":10997,"close":119.16,"high":119.43,"low":113.51,"open":113.95,"volume":6916700},{"timestamp":1516285800,"date":"2018-01-18","index":10998,"close":116.41,"high":119.98,"low":116,"open":119,"volume":7970300},{"timestamp":1516372200,"date":"2018-01-19","index":10999,"close":116.83,"high":117.56,"low":115.71,"open":117.01,"volume":6367300},{"timestamp":1516631400,"date":"2018-01-22","index":11000,"close":119.44,"high":119.48,"low":117.46,"open":117.92,"volume":7217400}],"post":[{"timestamp":1516717800,"date":"2018-01-23","index":11001,"close":119.89,"high":120.75,"low":118.9,"open":120.02,"volume":8087100},{"timestamp":1516804200,"date":"2018-01-24","index":11002,"close":109.7,"high":114,"low":108.68,"open":111.14,"volume":19223900},{"timestamp":1516890600,"date":"2018-01-25","index":11003,"close":110.15,"high":111.71,"low":109.08,"open":110.86,"volume":8564800},{"timestamp":1516977000,"date":"2018-01-26","index":11004,"close":113.69,"high":114,"low":109.54,"open":110.93,"volume":7801600},{"timestamp":1517236200,"date":"2018-01-29","index":11005,"close":112.65,"high":113.4,"low":111.25,"open":112.47,"volume":6389300},{"timestamp":1517322600,"date":"2018-01-30","index":11006,"close":109.89,"high":111.47,"low":109.3,"open":111.2,"volume":6492900},{"timestamp":1517409000,"date":"2018-01-31","index":11007,"close":109.67,"high":110.99,"low":108.3,"open":110.98,"volume":7362500},{"timestamp":1517495400,"date":"2018-02-01","index":11008,"close":110.08,"high":110.75,"low":108.57,"open":108.75,"volume":5828200},{"timestamp":1517581800,"date":"2018-02-02","index":11009,"close":107.66,"high":110.23,"low":107.52,"open":109.02,"volume":7474400},{"timestamp":1517841000,"date":"2018-02-05","index":11010,"close":104.21,"high":109.12,"low":103.38,"open":107.02,"volume":8460400},{"timestamp":1517927400,"date":"2018-02-06","index":11011,"close":105.87,"high":106.66,"low":102.25,"open":102.62,"volume":9266900}]},{"date":"2017-10-24","estimated":1.12,"reported":1.26,"pre":[{"timestamp":1507555800,"date":"2017-10-09","index":10929,"close":91.58,"high":91.86,"low":91.31,"open":91.61,"volume":1749800},{"timestamp":1507642200,"date":"2017-10-10","index":10930,"close":92.38,"high":92.41,"low":91.47,"open":91.97,"volume":2810500},{"timestamp":1507728600,"date":"2017-10-11","index":10931,"close":92.87,"high":92.92,"low":91.72,"open":91.99,"volume":3161900},{"timestamp":1507815000,"date":"2017-10-12","index":10932,"close":92.62,"high":93.31,"low":92.59,"open":92.88,"volume":3537900},{"timestamp":1507901400,"date":"2017-10-13","index":10933,"close":93.59,"high":93.73,"low":92.8,"open":93.09,"volume":2674800},{"timestamp":1508160600,"date":"2017-10-16","index":10934,"close":94.23,"high":94.41,"low":93.67,"open":94.21,"volume":3111900},{"timestamp":1508247000,"date":"2017-10-17","index":10935,"close":94.27,"high":94.31,"low":93.54,"open":94.17,"volume":3248500},{"timestamp":1508333400,"date":"2017-10-18","index":10936,"close":93.43,"high":94.29,"low":93.2,"open":94.26,"volume":3532400},{"timestamp":1508419800,"date":"2017-10-19","index":10937,"close":93.45,"high":93.64,"low":92.57,"open":92.97,"volume":4164600},{"timestamp":1508506200,"date":"2017-10-20","index":10938,"close":95.18,"high":95.4,"low":94,"open":94.05,"volume":5272400},{"timestamp":1508765400,"date":"2017-10-23","index":10939,"close":96.21,"high":96.74,"low":95.44,"open":96,"volume":7292200}],"post":[{"timestamp":1508851800,"date":"2017-10-24","index":10940,"close":96.44,"high":96.62,"low":95.46,"open":96.3,"volume":8061100},{"timestamp":1508938200,"date":"2017-10-25","index":10941,"close":95.82,"high":96.7,"low":94.16,"open":95,"volume":6967100},{"timestamp":1509024600,"date":"2017-10-26","index":10942,"close":96.15,"high":96.94,"low":95.84,"open":96.44,"volume":5556900},{"timestamp":1509111000,"date":"2017-10-27","index":10943,"close":97.5,"high":97.56,"low":95.71,"open":95.94,"volume":5725300},{"timestamp":1509370200,"date":"2017-10-30","index":10944,"close":96.06,"high":97.13,"low":95.92,"open":96.68,"volume":4922400},{"timestamp":1509456600,"date":"2017-10-31","index":10945,"close":96.69,"high":97.04,"low":96.18,"open":96.28,"volume":3770600},{"timestamp":1509543000,"date":"2017-11-01","index":10946,"close":96.35,"high":97.25,"low":95.77,"open":96.97,"volume":3873800},{"timestamp":1509629400,"date":"2017-11-02","index":10947,"close":96.79,"high":96.88,"low":95.6,"open":96.25,"volume":3292200},{"timestamp":1509715800,"date":"2017-11-03","index":10948,"close":97.98,"high":98,"low":96.34,"open":97,"volume":3346700},{"timestamp":1509978600,"date":"2017-11-06","index":10949,"close":98.54,"high":98.67,"low":97.67,"open":97.82,"volume":4391700},{"timestamp":1510065000,"date":"2017-11-07","index":10950,"close":98.4,"high":99.05,"low":98.28,"open":98.55,"volume":4314600}]},{"date":"2017-07-25","estimated":0.96,"reported":1.03,"pre":[{"timestamp":1499693400,"date":"2017-07-10","index":10865,"close":78.78,"high":79.09,"low":77.93,"open":78.43,"volume":3611500},{"timestamp":1499779800,"date":"2017-07-11","index":10866,"close":79.04,"high":79.15,"low":78.28,"open":78.78,"volume":2729200},{"timestamp":1499866200,"date":"2017-07-12","index":10867,"close":80.52,"high":80.54,"low":79.46,"open":79.46,"volume":3891700},{"timestamp":1499952600,"date":"2017-07-13","index":10868,"close":80.54,"high":80.98,"low":80.27,"open":80.41,"volume":3372800},{"timestamp":1500039000,"date":"2017-07-14","index":10869,"close":82,"high":82.11,"low":80.85,"open":80.95,"volume":3654700},{"timestamp":1500298200,"date":"2017-07-17","index":10870,"close":81.66,"high":82,"low":81.48,"open":81.82,"volume":2972700},{"timestamp":1500384600,"date":"2017-07-18","index":10871,"close":82.16,"high":82.21,"low":81.15,"open":81.5,"volume":2773500},{"timestamp":1500471000,"date":"2017-07-19","index":10872,"close":82.16,"high":82.7,"low":81.86,"open":82.49,"volume":3133500},{"timestamp":1500557400,"date":"2017-07-20","index":10873,"close":82.69,"high":82.81,"low":81.86,"open":82.2,"volume":3766700},{"timestamp":1500643800,"date":"2017-07-21","index":10874,"close":81.7,"high":82,"low":81,"open":81.46,"volume":4597600},{"timestamp":1500903000,"date":"2017-07-24","index":10875,"close":80.92,"high":81.87,"low":80.6,"open":81.86,"volume":4350900}],"post":[{"timestamp":1500989400,"date":"2017-07-25","index":10876,"close":81.39,"high":81.93,"low":80.58,"open":81.05,"volume":6439700},{"timestamp":1501075800,"date":"2017-07-26","index":10877,"close":82.53,"high":84.24,"low":81.96,"open":83,"volume":6983000},{"timestamp":1501162200,"date":"2017-07-27","index":10878,"close":80.97,"high":82.53,"low":80.09,"open":82.13,"volume":7152200},{"timestamp":1501248600,"date":"2017-07-28","index":10879,"close":80.71,"high":81.04,"low":80.05,"open":80.42,"volume":5228000},{"timestamp":1501507800,"date":"2017-07-31","index":10880,"close":81.38,"high":81.66,"low":80.78,"open":80.83,"volume":5954600},{"timestamp":1501594200,"date":"2017-08-01","index":10881,"close":81.71,"high":81.84,"low":81.02,"open":81.6,"volume":3366100},{"timestamp":1501680600,"date":"2017-08-02","index":10882,"close":81.31,"high":82.01,"low":80.64,"open":82.01,"volume":3179800},{"timestamp":1501767000,"date":"2017-08-03","index":10883,"close":81.36,"high":81.73,"low":80.97,"open":81.3,"volume":2748500},{"timestamp":1501853400,"date":"2017-08-04","index":10884,"close":81.43,"high":81.96,"low":81.25,"open":81.63,"volume":2325200},{"timestamp":1502112600,"date":"2017-08-07","index":10885,"close":82.17,"high":82.2,"low":81.44,"open":81.44,"volume":2827700},{"timestamp":1502199000,"date":"2017-08-08","index":10886,"close":82.45,"high":83.69,"low":81.89,"open":81.99,"volume":7184600}]},{"date":"2017-04-25","estimated":0.83,"reported":0.85,"pre":[{"timestamp":1491571800,"date":"2017-04-07","index":10802,"close":80.53,"high":80.92,"low":80.08,"open":80.3,"volume":2686800},{"timestamp":1491831000,"date":"2017-04-10","index":10803,"close":80.13,"high":80.76,"low":79.92,"open":80.42,"volume":3314700},{"timestamp":1491917400,"date":"2017-04-11","index":10804,"close":79.41,"high":79.88,"low":78.2,"open":79.88,"volume":5321300},{"timestamp":1492003800,"date":"2017-04-12","index":10805,"close":78.48,"high":79.68,"low":78.2,"open":79.48,"volume":6335000},{"timestamp":1492090200,"date":"2017-04-13","index":10806,"close":77.84,"high":79.33,"low":77.83,"open":78.47,"volume":4658300},{"timestamp":1492435800,"date":"2017-04-17","index":10807,"close":78.72,"high":78.75,"low":78.12,"open":78.3,"volume":4462400},{"timestamp":1492522200,"date":"2017-04-18","index":10808,"close":79.61,"high":79.84,"low":78.35,"open":78.51,"volume":4528900},{"timestamp":1492608600,"date":"2017-04-19","index":10809,"close":79.37,"high":80.66,"low":79.28,"open":79.96,"volume":4673700},{"timestamp":1492695000,"date":"2017-04-20","index":10810,"close":80.76,"high":80.89,"low":79.51,"open":79.72,"volume":3586300},{"timestamp":1492781400,"date":"2017-04-21","index":10811,"close":79.81,"high":80.41,"low":79.24,"open":79.58,"volume":6314400},{"timestamp":1493040600,"date":"2017-04-24","index":10812,"close":81.08,"high":81.51,"low":80.85,"open":81.02,"volume":5129200}],"post":[{"timestamp":1493127000,"date":"2017-04-25","index":10813,"close":82.36,"high":82.43,"low":81.11,"open":81.3,"volume":7604100},{"timestamp":1493213400,"date":"2017-04-26","index":10814,"close":81.11,"high":82.92,"low":80.79,"open":82.17,"volume":6763900},{"timestamp":1493299800,"date":"2017-04-27","index":10815,"close":80.8,"high":81.27,"low":80.36,"open":80.75,"volume":5762500},{"timestamp":1493386200,"date":"2017-04-28","index":10816,"close":79.18,"high":81.04,"low":78.65,"open":81.04,"volume":10521800},{"timestamp":1493645400,"date":"2017-05-01","index":10817,"close":79.29,"high":79.5,"low":78.4,"open":79.25,"volume":5065500},{"timestamp":1493731800,"date":"2017-05-02","index":10818,"close":79.25,"high":79.41,"low":78.79,"open":79.16,"volume":6234500},{"timestamp":1493818200,"date":"2017-05-03","index":10819,"close":79.77,"high":79.93,"low":79,"open":79.2,"volume":4665000},{"timestamp":1493904600,"date":"2017-05-04","index":10820,"close":79.3,"high":80.03,"low":79.08,"open":79.98,"volume":3241300},{"timestamp":1493991000,"date":"2017-05-05","index":10821,"close":79.63,"high":79.64,"low":79.14,"open":79.45,"volume":3653900},{"timestamp":1494250200,"date":"2017-05-08","index":10822,"close":79.46,"high":79.82,"low":79.36,"open":79.7,"volume":2776600},{"timestamp":1494336600,"date":"2017-05-09","index":10823,"close":79.45,"high":79.83,"low":79.27,"open":79.38,"volume":4433900}]},{"date":"2017-01-24","estimated":0.82,"reported":0.87,"pre":[{"timestamp":1483713000,"date":"2017-01-06","index":10739,"close":74.15,"high":74.28,"low":72.47,"open":72.88,"volume":5244600},{"timestamp":1483972200,"date":"2017-01-09","index":10740,"close":74.34,"high":75.22,"low":74.17,"open":74.51,"volume":4782900},{"timestamp":1484058600,"date":"2017-01-10","index":10741,"close":74.6,"high":74.83,"low":74.06,"open":74.62,"volume":3712500},{"timestamp":1484145000,"date":"2017-01-11","index":10742,"close":75.2,"high":75.2,"low":74.46,"open":74.64,"volume":4361400},{"timestamp":1484231400,"date":"2017-01-12","index":10743,"close":74.85,"high":75.14,"low":74.09,"open":75,"volume":4408200},{"timestamp":1484317800,"date":"2017-01-13","index":10744,"close":75,"high":75.3,"low":74.73,"open":74.83,"volume":3372500},{"timestamp":1484663400,"date":"2017-01-17","index":10745,"close":74.49,"high":74.95,"low":74.29,"open":74.67,"volume":4413100},{"timestamp":1484749800,"date":"2017-01-18","index":10746,"close":74.38,"high":74.84,"low":74.25,"open":74.73,"volume":5531400},{"timestamp":1484836200,"date":"2017-01-19","index":10747,"close":73.88,"high":74.81,"low":73.87,"open":74.22,"volume":4468500},{"timestamp":1484922600,"date":"2017-01-20","index":10748,"close":74.75,"high":74.89,"low":74.16,"open":74.16,"volume":6661400},{"timestamp":1485181800,"date":"2017-01-23","index":10749,"close":75.73,"high":75.74,"low":74.64,"open":74.8,"volume":6895100}],"post":[{"timestamp":1485268200,"date":"2017-01-24","index":10750,"close":77.08,"high":77.32,"low":75.91,"open":76.19,"volume":8561600},{"timestamp":1485354600,"date":"2017-01-25","index":10751,"close":78.58,"high":78.72,"low":77.19,"open":77.72,"volume":8112800},{"timestamp":1485441000,"date":"2017-01-26","index":10752,"close":79.26,"high":79.47,"low":78.01,"open":78.02,"volume":8991500},{"timestamp":1485527400,"date":"2017-01-27","index":10753,"close":78.03,"high":79.45,"low":77.74,"open":79.06,"volume":9737300},{"timestamp":1485786600,"date":"2017-01-30","index":10754,"close":77.9,"high":78.08,"low":77.35,"open":77.52,"volume":8355200},{"timestamp":1485873000,"date":"2017-01-31","index":10755,"close":75.54,"high":77.54,"low":75.25,"open":77.4,"volume":11129400},{"timestamp":1485959400,"date":"2017-02-01","index":10756,"close":76.27,"high":76.87,"low":75.86,"open":76.06,"volume":7815800},{"timestamp":1486045800,"date":"2017-02-02","index":10757,"close":75.89,"high":76.1,"low":75.34,"open":75.61,"volume":4434500},{"timestamp":1486132200,"date":"2017-02-03","index":10758,"close":76.5,"high":76.56,"low":76.03,"open":76.29,"volume":4547000},{"timestamp":1486391400,"date":"2017-02-06","index":10759,"close":76.22,"high":76.47,"low":75.85,"open":76.38,"volume":4633000},{"timestamp":1486477800,"date":"2017-02-07","index":10760,"close":76.18,"high":76.75,"low":76.04,"open":76.37,"volume":4500900}]},{"date":"2016-10-26","estimated":0.86,"reported":0.94,"pre":[{"timestamp":1476192600,"date":"2016-10-11","index":10679,"close":68.76,"high":69.97,"low":68.06,"open":69.93,"volume":5204400},{"timestamp":1476279000,"date":"2016-10-12","index":10680,"close":68.46,"high":68.83,"low":67.99,"open":68.83,"volume":3563900},{"timestamp":1476365400,"date":"2016-10-13","index":10681,"close":67.77,"high":67.96,"low":67.06,"open":67.91,"volume":3897700},{"timestamp":1476451800,"date":"2016-10-14","index":10682,"close":68.49,"high":69.22,"low":68.21,"open":68.27,"volume":4329300},{"timestamp":1476711000,"date":"2016-10-17","index":10683,"close":68.42,"high":68.99,"low":68.37,"open":68.5,"volume":2620900},{"timestamp":1476797400,"date":"2016-10-18","index":10684,"close":69.25,"high":69.93,"low":69.17,"open":69.86,"volume":3590700},{"timestamp":1476883800,"date":"2016-10-19","index":10685,"close":69.49,"high":69.61,"low":68.6,"open":68.89,"volume":5530800},{"timestamp":1476970200,"date":"2016-10-20","index":10686,"close":69.75,"high":70.05,"low":68.77,"open":69.42,"volume":3850400},{"timestamp":1477056600,"date":"2016-10-21","index":10687,"close":69.97,"high":70.04,"low":68.8,"open":69.41,"volume":7027500},{"timestamp":1477315800,"date":"2016-10-24","index":10688,"close":71.68,"high":71.74,"low":70.23,"open":70.26,"volume":5888000},{"timestamp":1477402200,"date":"2016-10-25","index":10689,"close":71.2,"high":71.85,"low":71.08,"open":71.57,"volume":4614200}],"post":[{"timestamp":1477488600,"date":"2016-10-26","index":10690,"close":71.71,"high":71.94,"low":70.77,"open":71,"volume":8151000},{"timestamp":1477575000,"date":"2016-10-27","index":10691,"close":70.73,"high":72.18,"low":70.41,"open":71.4,"volume":9627000},{"timestamp":1477661400,"date":"2016-10-28","index":10692,"close":70.8,"high":71.69,"low":70.52,"open":70.96,"volume":6360100},{"timestamp":1477920600,"date":"2016-10-31","index":10693,"close":70.85,"high":71.44,"low":70.8,"open":71.31,"volume":5411400},{"timestamp":1478007000,"date":"2016-11-01","index":10694,"close":69.44,"high":71.13,"low":68.92,"open":71.13,"volume":7375300},{"timestamp":1478093400,"date":"2016-11-02","index":10695,"close":68.84,"high":69.95,"low":68.72,"open":69.57,"volume":6516800},{"timestamp":1478179800,"date":"2016-11-03","index":10696,"close":67.9,"high":68.72,"low":67.53,"open":68.7,"volume":6723600},{"timestamp":1478266200,"date":"2016-11-04","index":10697,"close":67.6,"high":68,"low":66.8,"open":66.88,"volume":6056300},{"timestamp":1478529000,"date":"2016-11-07","index":10698,"close":69.01,"high":69.48,"low":68.29,"open":68.83,"volume":5751100},{"timestamp":1478615400,"date":"2016-11-08","index":10699,"close":69.83,"high":69.97,"low":68.95,"open":69.01,"volume":5409600},{"timestamp":1478701800,"date":"2016-11-09","index":10700,"close":69.79,"high":69.95,"low":67.6,"open":67.8,"volume":5697800}]},{"date":"2016-07-25","estimated":0.72,"reported":0.76,"pre":[{"timestamp":1467984600,"date":"2016-07-08","index":10613,"close":63.27,"high":63.28,"low":62.05,"open":62.29,"volume":5345300},{"timestamp":1468243800,"date":"2016-07-11","index":10614,"close":63.4,"high":63.88,"low":63.26,"open":63.5,"volume":4533900},{"timestamp":1468330200,"date":"2016-07-12","index":10615,"close":64.38,"high":64.41,"low":63.73,"open":63.77,"volume":5405100},{"timestamp":1468416600,"date":"2016-07-13","index":10616,"close":64.54,"high":64.8,"low":64.35,"open":64.54,"volume":4068500},{"timestamp":1468503000,"date":"2016-07-14","index":10617,"close":64.81,"high":65.22,"low":64.73,"open":65,"volume":3999900},{"timestamp":1468589400,"date":"2016-07-15","index":10618,"close":64.85,"high":65.26,"low":64.54,"open":65.26,"volume":5952300},{"timestamp":1468848600,"date":"2016-07-18","index":10619,"close":65.19,"high":65.52,"low":64.85,"open":64.85,"volume":3452500},{"timestamp":1468935000,"date":"2016-07-19","index":10620,"close":64.94,"high":65.26,"low":64.76,"open":64.89,"volume":3065900},{"timestamp":1469021400,"date":"2016-07-20","index":10621,"close":65.45,"high":65.68,"low":65,"open":65.32,"volume":4744100},{"timestamp":1469107800,"date":"2016-07-21","index":10622,"close":64.91,"high":65.5,"low":64.8,"open":65.39,"volume":5391700},{"timestamp":1469194200,"date":"2016-07-22","index":10623,"close":65.49,"high":65.67,"low":64.74,"open":65.13,"volume":5555900}],"post":[{"timestamp":1469453400,"date":"2016-07-25","index":10624,"close":66.22,"high":66.22,"low":65.32,"open":65.5,"volume":9945900},{"timestamp":1469539800,"date":"2016-07-26","index":10625,"close":71.42,"high":72.58,"low":69.93,"open":70.65,"volume":22033100},{"timestamp":1469626200,"date":"2016-07-27","index":10626,"close":71.27,"high":71.57,"low":70.16,"open":70.98,"volume":13973400},{"timestamp":1469712600,"date":"2016-07-28","index":10627,"close":70.23,"high":70.81,"low":69.83,"open":70.63,"volume":9143200},{"timestamp":1469799000,"date":"2016-07-29","index":10628,"close":69.75,"high":70.47,"low":69.63,"open":70.32,"volume":7963100},{"timestamp":1470058200,"date":"2016-08-01","index":10629,"close":69.88,"high":70.26,"low":69.52,"open":69.83,"volume":5983000},{"timestamp":1470144600,"date":"2016-08-02","index":10630,"close":68.85,"high":69.88,"low":68.44,"open":69.69,"volume":6391300},{"timestamp":1470231000,"date":"2016-08-03","index":10631,"close":68.88,"high":69.09,"low":68.51,"open":68.84,"volume":4231800},{"timestamp":1470317400,"date":"2016-08-04","index":10632,"close":69.61,"high":69.71,"low":68.54,"open":69.5,"volume":4382100},{"timestamp":1470403800,"date":"2016-08-05","index":10633,"close":70.15,"high":70.21,"low":69.71,"open":70,"volume":4547400},{"timestamp":1470663000,"date":"2016-08-08","index":10634,"close":70.14,"high":70.32,"low":69.99,"open":70.03,"volume":4865900}]},{"date":"2016-04-27","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1460467800,"date":"2016-04-12","index":10552,"close":58.44,"high":58.67,"low":57.43,"open":57.82,"volume":4476600},{"timestamp":1460554200,"date":"2016-04-13","index":10553,"close":59.17,"high":59.26,"low":58.42,"open":58.72,"volume":5053400},{"timestamp":1460640600,"date":"2016-04-14","index":10554,"close":59.22,"high":59.27,"low":58.13,"open":58.77,"volume":4920100},{"timestamp":1460727000,"date":"2016-04-15","index":10555,"close":58.93,"high":59.47,"low":58.76,"open":59.47,"volume":4690300},{"timestamp":1460986200,"date":"2016-04-18","index":10556,"close":58.95,"high":59.07,"low":58.62,"open":58.64,"volume":4430700},{"timestamp":1461072600,"date":"2016-04-19","index":10557,"close":58.42,"high":59.31,"low":57.77,"open":58.87,"volume":6246800},{"timestamp":1461159000,"date":"2016-04-20","index":10558,"close":59.05,"high":59.47,"low":58.11,"open":58.59,"volume":4673400},{"timestamp":1461245400,"date":"2016-04-21","index":10559,"close":58.86,"high":59.13,"low":58.55,"open":58.89,"volume":3376700},{"timestamp":1461331800,"date":"2016-04-22","index":10560,"close":58.68,"high":59.6,"low":58.44,"open":58.81,"volume":5359900},{"timestamp":1461591000,"date":"2016-04-25","index":10561,"close":59.02,"high":59.13,"low":58.62,"open":58.71,"volume":4670200},{"timestamp":1461677400,"date":"2016-04-26","index":10562,"close":59.4,"high":59.93,"low":59.07,"open":59.15,"volume":3928800}],"post":[{"timestamp":1461763800,"date":"2016-04-27","index":10563,"close":59.92,"high":60,"low":58.76,"open":59.03,"volume":7123900},{"timestamp":1461850200,"date":"2016-04-28","index":10564,"close":58.69,"high":60.6,"low":58.49,"open":60,"volume":9417800},{"timestamp":1461936600,"date":"2016-04-29","index":10565,"close":57.04,"high":58.2,"low":56.83,"open":57.71,"volume":10774700},{"timestamp":1462195800,"date":"2016-05-02","index":10566,"close":57.85,"high":57.96,"low":56.95,"open":57.3,"volume":6464200},{"timestamp":1462282200,"date":"2016-05-03","index":10567,"close":57.2,"high":57.59,"low":57,"open":57.22,"volume":5696400},{"timestamp":1462368600,"date":"2016-05-04","index":10568,"close":56.43,"high":57.2,"low":56.33,"open":56.95,"volume":5081900},{"timestamp":1462455000,"date":"2016-05-05","index":10569,"close":56.64,"high":57.09,"low":56.34,"open":56.53,"volume":4078200},{"timestamp":1462541400,"date":"2016-05-06","index":10570,"close":57.2,"high":57.3,"low":56.19,"open":56.24,"volume":8054500},{"timestamp":1462800600,"date":"2016-05-09","index":10571,"close":56.91,"high":57.53,"low":56.88,"open":57.17,"volume":3773500},{"timestamp":1462887000,"date":"2016-05-10","index":10572,"close":57.63,"high":57.66,"low":56.79,"open":57.12,"volume":4545600},{"timestamp":1462973400,"date":"2016-05-11","index":10573,"close":57.63,"high":58.17,"low":57.45,"open":57.62,"volume":4494200}]},{"date":"2016-01-27","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1452522600,"date":"2016-01-11","index":10489,"close":51.21,"high":51.5,"low":50.48,"open":50.83,"volume":7000500},{"timestamp":1452609000,"date":"2016-01-12","index":10490,"close":51.53,"high":51.84,"low":50.83,"open":51.73,"volume":5075800},{"timestamp":1452695400,"date":"2016-01-13","index":10491,"close":49.82,"high":51.81,"low":49.8,"open":51.52,"volume":6882200},{"timestamp":1452781800,"date":"2016-01-14","index":10492,"close":50.03,"high":50.67,"low":49.53,"open":49.98,"volume":10440500},{"timestamp":1452868200,"date":"2016-01-15","index":10493,"close":48.03,"high":48.69,"low":46.73,"open":47.89,"volume":15871600},{"timestamp":1453213800,"date":"2016-01-19","index":10494,"close":48.22,"high":48.93,"low":47.81,"open":48.62,"volume":9048800},{"timestamp":1453300200,"date":"2016-01-20","index":10495,"close":49.01,"high":49.28,"low":47.4,"open":47.91,"volume":13430800},{"timestamp":1453386600,"date":"2016-01-21","index":10496,"close":49.83,"high":50.86,"low":49.01,"open":49.66,"volume":10093900},{"timestamp":1453473000,"date":"2016-01-22","index":10497,"close":50.3,"high":51.23,"low":50.14,"open":50.84,"volume":6335600},{"timestamp":1453732200,"date":"2016-01-25","index":10498,"close":50.08,"high":51.01,"low":50,"open":50.35,"volume":7651300},{"timestamp":1453818600,"date":"2016-01-26","index":10499,"close":50.7,"high":51.06,"low":50.03,"open":50.38,"volume":7710200}],"post":[{"timestamp":1453905000,"date":"2016-01-27","index":10500,"close":50.67,"high":51.57,"low":49.97,"open":50.41,"volume":9791200},{"timestamp":1453991400,"date":"2016-01-28","index":10501,"close":51.13,"high":52,"low":50.39,"open":50.68,"volume":10033300},{"timestamp":1454077800,"date":"2016-01-29","index":10502,"close":52.93,"high":52.94,"low":50.99,"open":51.32,"volume":10469100},{"timestamp":1454337000,"date":"2016-02-01","index":10503,"close":52.83,"high":53.27,"low":52.3,"open":52.3,"volume":6336700},{"timestamp":1454423400,"date":"2016-02-02","index":10504,"close":50.64,"high":52.5,"low":50.64,"open":52.12,"volume":9460500},{"timestamp":1454509800,"date":"2016-02-03","index":10505,"close":50.25,"high":50.71,"low":49.1,"open":50.15,"volume":11309400},{"timestamp":1454596200,"date":"2016-02-04","index":10506,"close":51.26,"high":51.62,"low":50.01,"open":50.46,"volume":9795800},{"timestamp":1454682600,"date":"2016-02-05","index":10507,"close":49.88,"high":51.41,"low":49.51,"open":51.2,"volume":7929800},{"timestamp":1454941800,"date":"2016-02-08","index":10508,"close":50.9,"high":51.23,"low":49.1,"open":49.26,"volume":15765600},{"timestamp":1455028200,"date":"2016-02-09","index":10509,"close":50.68,"high":51.63,"low":50.09,"open":50.53,"volume":7321700},{"timestamp":1455114600,"date":"2016-02-10","index":10510,"close":50.75,"high":51.7,"low":50.59,"open":51.33,"volume":7329600}]},{"date":"2015-10-21","estimated":0.68,"reported":0.76,"pre":[{"timestamp":1444138200,"date":"2015-10-06","index":10423,"close":50.46,"high":50.64,"low":49.23,"open":50.13,"volume":5737000},{"timestamp":1444224600,"date":"2015-10-07","index":10424,"close":51.04,"high":51.6,"low":50.31,"open":51,"volume":7065300},{"timestamp":1444311000,"date":"2015-10-08","index":10425,"close":51.52,"high":51.54,"low":50.36,"open":50.68,"volume":6431500},{"timestamp":1444397400,"date":"2015-10-09","index":10426,"close":50.87,"high":51.76,"low":50.64,"open":51.35,"volume":5720100},{"timestamp":1444656600,"date":"2015-10-12","index":10427,"close":51.34,"high":51.42,"low":50.56,"open":50.73,"volume":4075300},{"timestamp":1444743000,"date":"2015-10-13","index":10428,"close":50.91,"high":51.42,"low":50.81,"open":50.99,"volume":7162000},{"timestamp":1444829400,"date":"2015-10-14","index":10429,"close":52.65,"high":53.15,"low":51.03,"open":51.11,"volume":10558500},{"timestamp":1444915800,"date":"2015-10-15","index":10430,"close":52.43,"high":53.1,"low":52.31,"open":52.95,"volume":7153400},{"timestamp":1445002200,"date":"2015-10-16","index":10431,"close":52.57,"high":52.66,"low":52,"open":52.29,"volume":5685300},{"timestamp":1445261400,"date":"2015-10-19","index":10432,"close":52.64,"high":52.93,"low":52.24,"open":52.56,"volume":5701700},{"timestamp":1445347800,"date":"2015-10-20","index":10433,"close":52.43,"high":52.6,"low":52.18,"open":52.45,"volume":5666900}],"post":[{"timestamp":1445434200,"date":"2015-10-21","index":10434,"close":51.9,"high":53.18,"low":51.81,"open":52.58,"volume":8132900},{"timestamp":1445520600,"date":"2015-10-22","index":10435,"close":58.09,"high":58.12,"low":55.74,"open":56.1,"volume":21234200},{"timestamp":1445607000,"date":"2015-10-23","index":10436,"close":58.98,"high":59.67,"low":57.57,"open":58.15,"volume":14490000},{"timestamp":1445866200,"date":"2015-10-26","index":10437,"close":58.81,"high":59.23,"low":58.4,"open":58.9,"volume":7634500},{"timestamp":1445952600,"date":"2015-10-27","index":10438,"close":58.42,"high":59.33,"low":58.22,"open":58.39,"volume":8420500},{"timestamp":1446039000,"date":"2015-10-28","index":10439,"close":58.67,"high":58.78,"low":57.19,"open":58.52,"volume":14464600},{"timestamp":1446125400,"date":"2015-10-29","index":10440,"close":56.57,"high":57.83,"low":56.31,"open":57.74,"volume":10108900},{"timestamp":1446211800,"date":"2015-10-30","index":10441,"close":56.72,"high":57,"low":56.4,"open":56.99,"volume":7503400},{"timestamp":1446474600,"date":"2015-11-02","index":10442,"close":56.99,"high":57.19,"low":56.71,"open":56.9,"volume":5492600},{"timestamp":1446561000,"date":"2015-11-03","index":10443,"close":57.15,"high":57.43,"low":56.81,"open":56.99,"volume":4268400},{"timestamp":1446647400,"date":"2015-11-04","index":10444,"close":56.95,"high":57.41,"low":56.8,"open":57.21,"volume":5096000}]},{"date":"2015-07-22","estimated":0.65,"reported":0.65,"pre":[{"timestamp":1436275800,"date":"2015-07-07","index":10359,"close":51.21,"high":51.46,"low":49.98,"open":51.31,"volume":8205800},{"timestamp":1436362200,"date":"2015-07-08","index":10360,"close":49.53,"high":50.69,"low":49.46,"open":50.62,"volume":11806400},{"timestamp":1436448600,"date":"2015-07-09","index":10361,"close":48.11,"high":50.4,"low":48.09,"open":50.05,"volume":22612200},{"timestamp":1436535000,"date":"2015-07-10","index":10362,"close":49.01,"high":49.27,"low":48.6,"open":48.93,"volume":8448900},{"timestamp":1436794200,"date":"2015-07-13","index":10363,"close":49.33,"high":49.55,"low":49,"open":49.2,"volume":4937600},{"timestamp":1436880600,"date":"2015-07-14","index":10364,"close":49.76,"high":50,"low":49.31,"open":49.39,"volume":6500100},{"timestamp":1436967000,"date":"2015-07-15","index":10365,"close":49.49,"high":49.8,"low":49.15,"open":49.23,"volume":5461600},{"timestamp":1437053400,"date":"2015-07-16","index":10366,"close":49.36,"high":49.65,"low":48.78,"open":49.48,"volume":7401200},{"timestamp":1437139800,"date":"2015-07-17","index":10367,"close":49.36,"high":49.45,"low":48.77,"open":49.27,"volume":7021300},{"timestamp":1437399000,"date":"2015-07-20","index":10368,"close":50.09,"high":51.06,"low":49.83,"open":51.06,"volume":8876900},{"timestamp":1437485400,"date":"2015-07-21","index":10369,"close":50.23,"high":51.08,"low":49.9,"open":50.03,"volume":10632900}],"post":[{"timestamp":1437571800,"date":"2015-07-22","index":10370,"close":49.3,"high":49.64,"low":48,"open":48.3,"volume":15381500},{"timestamp":1437658200,"date":"2015-07-23","index":10371,"close":50.51,"high":51.26,"low":49.59,"open":49.84,"volume":13271800},{"timestamp":1437744600,"date":"2015-07-24","index":10372,"close":49.03,"high":50.56,"low":48.88,"open":50.48,"volume":10960300},{"timestamp":1438003800,"date":"2015-07-27","index":10373,"close":49.03,"high":49.36,"low":48.47,"open":48.88,"volume":9394200},{"timestamp":1438090200,"date":"2015-07-28","index":10374,"close":50.08,"high":50.57,"low":48.85,"open":49.15,"volume":7636600},{"timestamp":1438176600,"date":"2015-07-29","index":10375,"close":49.96,"high":50.2,"low":49.18,"open":49.72,"volume":6855300},{"timestamp":1438263000,"date":"2015-07-30","index":10376,"close":50.24,"high":50.43,"low":49.5,"open":49.59,"volume":5629400},{"timestamp":1438349400,"date":"2015-07-31","index":10377,"close":49.98,"high":50.38,"low":49.81,"open":50.38,"volume":7466900},{"timestamp":1438608600,"date":"2015-08-03","index":10378,"close":50.09,"high":50.24,"low":49.7,"open":50.08,"volume":5325800},{"timestamp":1438695000,"date":"2015-08-04","index":10379,"close":49.84,"high":50.37,"low":49.38,"open":50.18,"volume":5746600},{"timestamp":1438781400,"date":"2015-08-05","index":10380,"close":50.86,"high":51.12,"low":50.07,"open":50.11,"volume":7238800}]},{"date":"2015-04-22","estimated":0.62,"reported":0.61,"pre":[{"timestamp":1428413400,"date":"2015-04-07","index":10296,"close":56.94,"high":57.43,"low":56.57,"open":56.69,"volume":3259600},{"timestamp":1428499800,"date":"2015-04-08","index":10297,"close":56.97,"high":57.29,"low":56.56,"open":56.8,"volume":4142200},{"timestamp":1428586200,"date":"2015-04-09","index":10298,"close":57.78,"high":57.84,"low":56.53,"open":56.72,"volume":4362200},{"timestamp":1428672600,"date":"2015-04-10","index":10299,"close":57.7,"high":57.85,"low":57.54,"open":57.83,"volume":3410800},{"timestamp":1428931800,"date":"2015-04-13","index":10300,"close":57.21,"high":57.99,"low":57.19,"open":57.82,"volume":3004400},{"timestamp":1429018200,"date":"2015-04-14","index":10301,"close":56.75,"high":57.41,"low":56.58,"open":57.15,"volume":3875100},{"timestamp":1429104600,"date":"2015-04-15","index":10302,"close":58.5,"high":58.69,"low":56.99,"open":57.11,"volume":6654600},{"timestamp":1429191000,"date":"2015-04-16","index":10303,"close":58.41,"high":58.58,"low":58.08,"open":58.14,"volume":4058800},{"timestamp":1429277400,"date":"2015-04-17","index":10304,"close":57.33,"high":58.2,"low":57.2,"open":57.84,"volume":5231200},{"timestamp":1429536600,"date":"2015-04-20","index":10305,"close":58.17,"high":58.53,"low":57.6,"open":57.6,"volume":3220400},{"timestamp":1429623000,"date":"2015-04-21","index":10306,"close":58.16,"high":58.87,"low":58.03,"open":58.87,"volume":2853700}],"post":[{"timestamp":1429709400,"date":"2015-04-22","index":10307,"close":58.73,"high":58.86,"low":57.97,"open":58.54,"volume":4473500},{"timestamp":1429795800,"date":"2015-04-23","index":10308,"close":54.72,"high":54.93,"low":53.93,"open":54.3,"volume":22987500},{"timestamp":1429882200,"date":"2015-04-24","index":10309,"close":54.73,"high":54.83,"low":54.13,"open":54.68,"volume":10533600},{"timestamp":1430141400,"date":"2015-04-27","index":10310,"close":55.56,"high":56.3,"low":55.09,"open":55.32,"volume":8397300},{"timestamp":1430227800,"date":"2015-04-28","index":10311,"close":55.09,"high":55.52,"low":54.64,"open":55.31,"volume":6729300},{"timestamp":1430314200,"date":"2015-04-29","index":10312,"close":55.02,"high":55.32,"low":54.37,"open":54.67,"volume":5276300},{"timestamp":1430400600,"date":"2015-04-30","index":10313,"close":54.21,"high":55.15,"low":53.92,"open":54.91,"volume":6756900},{"timestamp":1430487000,"date":"2015-05-01","index":10314,"close":55.31,"high":55.43,"low":54.42,"open":54.71,"volume":5726700},{"timestamp":1430746200,"date":"2015-05-04","index":10315,"close":55.3,"high":55.61,"low":55.01,"open":55.3,"volume":4060500},{"timestamp":1430832600,"date":"2015-05-05","index":10316,"close":54.01,"high":55.03,"low":53.85,"open":54.97,"volume":7970100},{"timestamp":1430919000,"date":"2015-05-06","index":10317,"close":53.7,"high":54.55,"low":53.34,"open":54.13,"volume":7737300}]},{"date":"2015-01-26","estimated":0.69,"reported":0.69,"pre":[{"timestamp":1420727400,"date":"2015-01-08","index":10236,"close":53.57,"high":53.95,"low":53.01,"open":53.13,"volume":6295200},{"timestamp":1420813800,"date":"2015-01-09","index":10237,"close":53.6,"high":53.98,"low":53.09,"open":53.48,"volume":3913700},{"timestamp":1421073000,"date":"2015-01-12","index":10238,"close":53.12,"high":53.75,"low":52.9,"open":53.74,"volume":4282500},{"timestamp":1421159400,"date":"2015-01-13","index":10239,"close":52.79,"high":54.28,"low":52.46,"open":53.57,"volume":5013900},{"timestamp":1421245800,"date":"2015-01-14","index":10240,"close":52.71,"high":53.31,"low":52.24,"open":52.55,"volume":5191400},{"timestamp":1421332200,"date":"2015-01-15","index":10241,"close":52.39,"high":53.24,"low":52.2,"open":52.91,"volume":5796300},{"timestamp":1421418600,"date":"2015-01-16","index":10242,"close":53.29,"high":53.42,"low":52.12,"open":52.48,"volume":4988700},{"timestamp":1421764200,"date":"2015-01-20","index":10243,"close":53.81,"high":54.15,"low":53.19,"open":53.49,"volume":7213400},{"timestamp":1421850600,"date":"2015-01-21","index":10244,"close":54.28,"high":54.47,"low":53.2,"open":53.3,"volume":5468900},{"timestamp":1421937000,"date":"2015-01-22","index":10245,"close":54.97,"high":54.98,"low":53.34,"open":54.32,"volume":5484200},{"timestamp":1422023400,"date":"2015-01-23","index":10246,"close":55.06,"high":55.29,"low":54.54,"open":54.96,"volume":4856500}],"post":[{"timestamp":1422282600,"date":"2015-01-26","index":10247,"close":55.05,"high":55.3,"low":54.36,"open":54.7,"volume":6137000},{"timestamp":1422369000,"date":"2015-01-27","index":10248,"close":54.83,"high":55.46,"low":54.21,"open":54.53,"volume":8532600},{"timestamp":1422455400,"date":"2015-01-28","index":10249,"close":53.94,"high":55.25,"low":53.85,"open":54.75,"volume":7393500},{"timestamp":1422541800,"date":"2015-01-29","index":10250,"close":54.67,"high":54.86,"low":53.41,"open":53.72,"volume":5044900},{"timestamp":1422628200,"date":"2015-01-30","index":10251,"close":53.45,"high":54.6,"low":53.35,"open":53.98,"volume":12515800},{"timestamp":1422887400,"date":"2015-02-02","index":10252,"close":53.49,"high":53.76,"low":52.41,"open":53.5,"volume":8385600},{"timestamp":1422973800,"date":"2015-02-03","index":10253,"close":54.44,"high":54.48,"low":53.61,"open":53.71,"volume":6017400},{"timestamp":1423060200,"date":"2015-02-04","index":10254,"close":54.62,"high":54.9,"low":54.01,"open":54.01,"volume":7962500},{"timestamp":1423146600,"date":"2015-02-05","index":10255,"close":55.31,"high":55.34,"low":54.48,"open":54.64,"volume":5060000},{"timestamp":1423233000,"date":"2015-02-06","index":10256,"close":54.36,"high":55.45,"low":54.27,"open":55.29,"volume":7715900},{"timestamp":1423492200,"date":"2015-02-09","index":10257,"close":54.27,"high":54.76,"low":54.03,"open":54.31,"volume":5146400}]},{"date":"2014-10-20","estimated":0.71,"reported":0.76,"pre":[{"timestamp":1412343000,"date":"2014-10-03","index":10170,"close":46.82,"high":47.4,"low":46.62,"open":47,"volume":5889900},{"timestamp":1412602200,"date":"2014-10-06","index":10171,"close":46.63,"high":47.25,"low":46.31,"open":46.97,"volume":4733500},{"timestamp":1412688600,"date":"2014-10-07","index":10172,"close":46.01,"high":46.52,"low":45.9,"open":46.37,"volume":8099700},{"timestamp":1412775000,"date":"2014-10-08","index":10173,"close":46.94,"high":47.11,"low":45.7,"open":46.17,"volume":8036300},{"timestamp":1412861400,"date":"2014-10-09","index":10174,"close":46.02,"high":47.04,"low":45.98,"open":46.71,"volume":8886100},{"timestamp":1412947800,"date":"2014-10-10","index":10175,"close":42.74,"high":44.3,"low":41.57,"open":44.3,"volume":33229600},{"timestamp":1413207000,"date":"2014-10-13","index":10176,"close":41.93,"high":43.15,"low":41.47,"open":42.57,"volume":15196200},{"timestamp":1413293400,"date":"2014-10-14","index":10177,"close":42.31,"high":43.05,"low":42.12,"open":42.61,"volume":9357400},{"timestamp":1413379800,"date":"2014-10-15","index":10178,"close":42.76,"high":43.13,"low":41.7,"open":41.74,"volume":14593100},{"timestamp":1413466200,"date":"2014-10-16","index":10179,"close":43.59,"high":43.9,"low":42.04,"open":42.04,"volume":11352100},{"timestamp":1413552600,"date":"2014-10-17","index":10180,"close":43.67,"high":44.62,"low":43.58,"open":43.95,"volume":12992200}],"post":[{"timestamp":1413811800,"date":"2014-10-20","index":10181,"close":44.41,"high":44.5,"low":43.19,"open":43.49,"volume":9502200},{"timestamp":1413898200,"date":"2014-10-21","index":10182,"close":46.77,"high":46.84,"low":45.08,"open":45.54,"volume":15036700},{"timestamp":1413984600,"date":"2014-10-22","index":10183,"close":46.62,"high":47.68,"low":46.59,"open":47.41,"volume":11651100},{"timestamp":1414071000,"date":"2014-10-23","index":10184,"close":47,"high":47.43,"low":46.84,"open":47.18,"volume":7005900},{"timestamp":1414157400,"date":"2014-10-24","index":10185,"close":47.57,"high":47.63,"low":46.77,"open":47.13,"volume":5606900},{"timestamp":1414416600,"date":"2014-10-27","index":10186,"close":47.95,"high":48.06,"low":47.13,"open":47.64,"volume":7576300},{"timestamp":1414503000,"date":"2014-10-28","index":10187,"close":48.5,"high":48.5,"low":47.84,"open":48.1,"volume":6328700},{"timestamp":1414589400,"date":"2014-10-29","index":10188,"close":48.33,"high":48.56,"low":47.99,"open":48.13,"volume":8163900},{"timestamp":1414675800,"date":"2014-10-30","index":10189,"close":47.53,"high":48.32,"low":46.88,"open":48.14,"volume":11485300},{"timestamp":1414762200,"date":"2014-10-31","index":10190,"close":49.66,"high":50.21,"low":48.75,"open":49.15,"volume":14551100},{"timestamp":1415025000,"date":"2014-11-03","index":10191,"close":50.08,"high":50.3,"low":49.55,"open":49.65,"volume":6921500}]},{"date":"2014-07-21","estimated":0.59,"reported":0.62,"pre":[{"timestamp":1404394200,"date":"2014-07-03","index":10106,"close":48.95,"high":48.98,"low":48.5,"open":48.58,"volume":1689500},{"timestamp":1404739800,"date":"2014-07-07","index":10107,"close":48.92,"high":49.09,"low":48.73,"open":48.73,"volume":2912700},{"timestamp":1404826200,"date":"2014-07-08","index":10108,"close":48.85,"high":49.04,"low":48.52,"open":48.52,"volume":4789800},{"timestamp":1404912600,"date":"2014-07-09","index":10109,"close":49.28,"high":49.41,"low":48.83,"open":49.06,"volume":4378200},{"timestamp":1404999000,"date":"2014-07-10","index":10110,"close":49,"high":49.09,"low":48.28,"open":48.76,"volume":4907400},{"timestamp":1405085400,"date":"2014-07-11","index":10111,"close":49.29,"high":49.29,"low":48.83,"open":48.83,"volume":4231400},{"timestamp":1405344600,"date":"2014-07-14","index":10112,"close":48.92,"high":49.53,"low":48.86,"open":49.44,"volume":5171500},{"timestamp":1405431000,"date":"2014-07-15","index":10113,"close":48.66,"high":49.12,"low":48.42,"open":48.98,"volume":5461600},{"timestamp":1405517400,"date":"2014-07-16","index":10114,"close":49.05,"high":49.2,"low":48.81,"open":49,"volume":4894500},{"timestamp":1405603800,"date":"2014-07-17","index":10115,"close":48.15,"high":48.93,"low":48.06,"open":48.53,"volume":5321300},{"timestamp":1405690200,"date":"2014-07-18","index":10116,"close":48.82,"high":48.97,"low":48.17,"open":48.42,"volume":5178800}],"post":[{"timestamp":1405949400,"date":"2014-07-21","index":10117,"close":49.17,"high":49.34,"low":48.08,"open":48.08,"volume":7681800},{"timestamp":1406035800,"date":"2014-07-22","index":10118,"close":49.12,"high":49.24,"low":48.44,"open":49,"volume":8210500},{"timestamp":1406122200,"date":"2014-07-23","index":10119,"close":48.2,"high":49.24,"low":48.15,"open":49.22,"volume":12255400},{"timestamp":1406208600,"date":"2014-07-24","index":10120,"close":47.86,"high":48.61,"low":47.78,"open":48.5,"volume":9868300},{"timestamp":1406295000,"date":"2014-07-25","index":10121,"close":46.82,"high":47.73,"low":46.77,"open":47.73,"volume":9472100},{"timestamp":1406554200,"date":"2014-07-28","index":10122,"close":47.35,"high":47.44,"low":46.38,"open":46.85,"volume":11324800},{"timestamp":1406640600,"date":"2014-07-29","index":10123,"close":46.77,"high":47.48,"low":46.77,"open":47.19,"volume":6139700},{"timestamp":1406727000,"date":"2014-07-30","index":10124,"close":47.23,"high":47.38,"low":46.76,"open":47,"volume":5408200},{"timestamp":1406813400,"date":"2014-07-31","index":10125,"close":46.25,"high":46.94,"low":46.02,"open":46.84,"volume":8564900},{"timestamp":1406899800,"date":"2014-08-01","index":10126,"close":46.24,"high":46.63,"low":46.12,"open":46.27,"volume":7316800},{"timestamp":1407159000,"date":"2014-08-04","index":10127,"close":46.39,"high":46.51,"low":46.05,"open":46.2,"volume":5327100}]},{"date":"2014-04-23","estimated":0.41,"reported":0.42,"pre":[{"timestamp":1396877400,"date":"2014-04-07","index":10045,"close":46.25,"high":46.9,"low":46.02,"open":46.29,"volume":7278000},{"timestamp":1396963800,"date":"2014-04-08","index":10046,"close":46.77,"high":46.9,"low":46.28,"open":46.36,"volume":6590100},{"timestamp":1397050200,"date":"2014-04-09","index":10047,"close":47.24,"high":47.36,"low":46.56,"open":46.95,"volume":4638900},{"timestamp":1397136600,"date":"2014-04-10","index":10048,"close":45.53,"high":47.29,"low":45.52,"open":47.12,"volume":8497300},{"timestamp":1397223000,"date":"2014-04-11","index":10049,"close":44.98,"high":45.74,"low":44.73,"open":44.77,"volume":8361500},{"timestamp":1397482200,"date":"2014-04-14","index":10050,"close":45.32,"high":45.76,"low":44.92,"open":45.76,"volume":5175100},{"timestamp":1397568600,"date":"2014-04-15","index":10051,"close":45.81,"high":45.99,"low":45.04,"open":45.38,"volume":6506100},{"timestamp":1397655000,"date":"2014-04-16","index":10052,"close":45.21,"high":45.73,"low":44.54,"open":45.7,"volume":8908100},{"timestamp":1397741400,"date":"2014-04-17","index":10053,"close":45.83,"high":46.06,"low":45.08,"open":45.35,"volume":6542500},{"timestamp":1398087000,"date":"2014-04-21","index":10054,"close":46.11,"high":46.24,"low":45.68,"open":46.18,"volume":3000900},{"timestamp":1398173400,"date":"2014-04-22","index":10055,"close":46.59,"high":46.71,"low":45.54,"open":45.88,"volume":4981400}],"post":[{"timestamp":1398259800,"date":"2014-04-23","index":10056,"close":46.46,"high":47,"low":46.42,"open":46.55,"volume":5865900},{"timestamp":1398346200,"date":"2014-04-24","index":10057,"close":48.47,"high":49.11,"low":47.63,"open":47.78,"volume":13421500},{"timestamp":1398432600,"date":"2014-04-25","index":10058,"close":46.34,"high":48.16,"low":45.94,"open":47.99,"volume":12403800},{"timestamp":1398691800,"date":"2014-04-28","index":10059,"close":45.45,"high":46.73,"low":45.21,"open":46.46,"volume":13496500},{"timestamp":1398778200,"date":"2014-04-29","index":10060,"close":46.12,"high":46.22,"low":45.63,"open":45.82,"volume":7783900},{"timestamp":1398864600,"date":"2014-04-30","index":10061,"close":45.45,"high":46.17,"low":45.43,"open":45.96,"volume":9909700},{"timestamp":1398951000,"date":"2014-05-01","index":10062,"close":45.23,"high":46,"low":45.15,"open":45.91,"volume":9211400},{"timestamp":1399037400,"date":"2014-05-02","index":10063,"close":45.78,"high":45.97,"low":45.25,"open":45.57,"volume":6002400},{"timestamp":1399296600,"date":"2014-05-05","index":10064,"close":45.72,"high":45.86,"low":45.38,"open":45.49,"volume":3970900},{"timestamp":1399383000,"date":"2014-05-06","index":10065,"close":45.38,"high":45.86,"low":45.32,"open":45.63,"volume":4431200},{"timestamp":1399469400,"date":"2014-05-07","index":10066,"close":45.58,"high":45.66,"low":45.08,"open":45.33,"volume":4491500}]},{"date":"2014-01-21","estimated":0.46,"reported":0.46,"pre":[{"timestamp":1388759400,"date":"2014-01-03","index":9981,"close":43.29,"high":43.46,"low":42.97,"open":43.12,"volume":4693300},{"timestamp":1389018600,"date":"2014-01-06","index":9982,"close":42.93,"high":43.28,"low":42.85,"open":43.25,"volume":4446300},{"timestamp":1389105000,"date":"2014-01-07","index":9983,"close":42.7,"high":43.11,"low":42.64,"open":42.98,"volume":5078900},{"timestamp":1389191400,"date":"2014-01-08","index":9984,"close":43.29,"high":43.32,"low":42.62,"open":42.96,"volume":6353500},{"timestamp":1389277800,"date":"2014-01-09","index":9985,"close":43.06,"high":43.39,"low":42.9,"open":43.28,"volume":3383800},{"timestamp":1389364200,"date":"2014-01-10","index":9986,"close":43.11,"high":43.25,"low":42.74,"open":43.15,"volume":5330900},{"timestamp":1389623400,"date":"2014-01-13","index":9987,"close":42.24,"high":43.1,"low":42.12,"open":42.96,"volume":6759100},{"timestamp":1389709800,"date":"2014-01-14","index":9988,"close":43.34,"high":43.4,"low":42.35,"open":42.5,"volume":6892700},{"timestamp":1389796200,"date":"2014-01-15","index":9989,"close":43.54,"high":43.65,"low":43.1,"open":43.45,"volume":6605400},{"timestamp":1389882600,"date":"2014-01-16","index":9990,"close":43.37,"high":43.6,"low":43.24,"open":43.52,"volume":4086900},{"timestamp":1389969000,"date":"2014-01-17","index":9991,"close":43.45,"high":43.85,"low":43.01,"open":43.2,"volume":6614200}],"post":[{"timestamp":1390314600,"date":"2014-01-21","index":9992,"close":43.85,"high":43.93,"low":43.37,"open":43.75,"volume":7413800},{"timestamp":1390401000,"date":"2014-01-22","index":9993,"close":44.61,"high":44.82,"low":43.55,"open":43.7,"volume":9822000},{"timestamp":1390487400,"date":"2014-01-23","index":9994,"close":44.09,"high":44.55,"low":43.95,"open":44.12,"volume":8236400},{"timestamp":1390573800,"date":"2014-01-24","index":9995,"close":42.95,"high":44.03,"low":42.88,"open":43.79,"volume":10676700},{"timestamp":1390833000,"date":"2014-01-27","index":9996,"close":42.64,"high":43.27,"low":42.55,"open":42.95,"volume":7360000},{"timestamp":1390919400,"date":"2014-01-28","index":9997,"close":42.9,"high":42.93,"low":42.3,"open":42.58,"volume":6356100},{"timestamp":1391005800,"date":"2014-01-29","index":9998,"close":42.4,"high":42.75,"low":42.24,"open":42.32,"volume":8619600},{"timestamp":1391092200,"date":"2014-01-30","index":9999,"close":42.69,"high":42.93,"low":42.43,"open":42.61,"volume":6703000},{"timestamp":1391178600,"date":"2014-01-31","index":10000,"close":42.4,"high":42.65,"low":41.26,"open":41.35,"volume":12821700},{"timestamp":1391437800,"date":"2014-02-03","index":10001,"close":41.5,"high":42.5,"low":41.38,"open":42.42,"volume":12669400},{"timestamp":1391524200,"date":"2014-02-04","index":10002,"close":40.89,"high":41.7,"low":40.85,"open":41.6,"volume":10529900}]},{"date":"2013-10-21","estimated":0.53,"reported":0.56,"pre":[{"timestamp":1380893400,"date":"2013-10-04","index":9919,"close":39.93,"high":40.25,"low":39.83,"open":40.25,"volume":6539300},{"timestamp":1381152600,"date":"2013-10-07","index":9920,"close":39.86,"high":40.22,"low":39.52,"open":39.61,"volume":5850700},{"timestamp":1381239000,"date":"2013-10-08","index":9921,"close":39.24,"high":39.9,"low":39.2,"open":39.9,"volume":6427000},{"timestamp":1381325400,"date":"2013-10-09","index":9922,"close":39.29,"high":39.49,"low":38.92,"open":39.32,"volume":6859200},{"timestamp":1381411800,"date":"2013-10-10","index":9923,"close":40.12,"high":40.24,"low":39.56,"open":39.57,"volume":6383900},{"timestamp":1381498200,"date":"2013-10-11","index":9924,"close":40.38,"high":40.43,"low":39.82,"open":39.82,"volume":4500100},{"timestamp":1381757400,"date":"2013-10-14","index":9925,"close":40.55,"high":40.64,"low":40.14,"open":40.23,"volume":6080400},{"timestamp":1381843800,"date":"2013-10-15","index":9926,"close":40.25,"high":40.6,"low":40.21,"open":40.51,"volume":6437400},{"timestamp":1381930200,"date":"2013-10-16","index":9927,"close":40.75,"high":40.77,"low":39.74,"open":39.99,"volume":8301700},{"timestamp":1382016600,"date":"2013-10-17","index":9928,"close":40.65,"high":40.72,"low":40.09,"open":40.28,"volume":4972800},{"timestamp":1382103000,"date":"2013-10-18","index":9929,"close":40.71,"high":40.76,"low":40.34,"open":40.69,"volume":5724400}],"post":[{"timestamp":1382362200,"date":"2013-10-21","index":9930,"close":40.99,"high":41.22,"low":40.54,"open":40.55,"volume":9658800},{"timestamp":1382448600,"date":"2013-10-22","index":9931,"close":40.28,"high":40.46,"low":39.78,"open":40.18,"volume":13064800},{"timestamp":1382535000,"date":"2013-10-23","index":9932,"close":39.73,"high":40.11,"low":39.19,"open":40,"volume":12047600},{"timestamp":1382621400,"date":"2013-10-24","index":9933,"close":39.88,"high":40.28,"low":39.65,"open":39.65,"volume":6663600},{"timestamp":1382707800,"date":"2013-10-25","index":9934,"close":40.23,"high":40.27,"low":39.79,"open":39.95,"volume":7152100},{"timestamp":1382967000,"date":"2013-10-28","index":9935,"close":41.01,"high":41.07,"low":40.09,"open":40.13,"volume":11604000},{"timestamp":1383053400,"date":"2013-10-29","index":9936,"close":41.76,"high":41.77,"low":40.92,"open":41.41,"volume":11073600},{"timestamp":1383139800,"date":"2013-10-30","index":9937,"close":41.72,"high":42.33,"low":41.56,"open":41.66,"volume":11278100},{"timestamp":1383226200,"date":"2013-10-31","index":9938,"close":42.09,"high":42.34,"low":41.65,"open":41.7,"volume":9643500},{"timestamp":1383312600,"date":"2013-11-01","index":9939,"close":42.03,"high":42.37,"low":41.82,"open":42.36,"volume":6033800},{"timestamp":1383575400,"date":"2013-11-04","index":9940,"close":41.99,"high":42.24,"low":41.89,"open":42.18,"volume":3681600}]},{"date":"2013-07-22","estimated":0.41,"reported":0.58,"pre":[{"timestamp":1373031000,"date":"2013-07-05","index":9855,"close":36,"high":36.02,"low":35.52,"open":35.76,"volume":5764600},{"timestamp":1373290200,"date":"2013-07-08","index":9856,"close":35.69,"high":36.16,"low":35.41,"open":36.13,"volume":8024200},{"timestamp":1373376600,"date":"2013-07-09","index":9857,"close":36.24,"high":36.41,"low":35.96,"open":36,"volume":6284900},{"timestamp":1373463000,"date":"2013-07-10","index":9858,"close":36.59,"high":36.67,"low":36.06,"open":36.06,"volume":7016500},{"timestamp":1373549400,"date":"2013-07-11","index":9859,"close":37.17,"high":37.31,"low":36.84,"open":36.86,"volume":10298900},{"timestamp":1373635800,"date":"2013-07-12","index":9860,"close":37.49,"high":37.49,"low":37.01,"open":37.2,"volume":6618900},{"timestamp":1373895000,"date":"2013-07-15","index":9861,"close":37.79,"high":37.83,"low":37.41,"open":37.49,"volume":6279500},{"timestamp":1373981400,"date":"2013-07-16","index":9862,"close":37.82,"high":37.95,"low":37.62,"open":37.89,"volume":5192600},{"timestamp":1374067800,"date":"2013-07-17","index":9863,"close":37.9,"high":38.16,"low":37.8,"open":37.93,"volume":5810900},{"timestamp":1374154200,"date":"2013-07-18","index":9864,"close":37.6,"high":38.1,"low":37.56,"open":37.89,"volume":6911300},{"timestamp":1374240600,"date":"2013-07-19","index":9865,"close":37.26,"high":37.6,"low":37.13,"open":37.53,"volume":8238400}],"post":[{"timestamp":1374499800,"date":"2013-07-22","index":9866,"close":37.42,"high":37.6,"low":37.22,"open":37.55,"volume":7906500},{"timestamp":1374586200,"date":"2013-07-23","index":9867,"close":38.93,"high":39.74,"low":38.58,"open":38.65,"volume":21958000},{"timestamp":1374672600,"date":"2013-07-24","index":9868,"close":38.93,"high":39.21,"low":38.66,"open":38.97,"volume":10252200},{"timestamp":1374759000,"date":"2013-07-25","index":9869,"close":39.25,"high":39.27,"low":38.73,"open":38.91,"volume":9191700},{"timestamp":1374845400,"date":"2013-07-26","index":9870,"close":39.11,"high":39.12,"low":38.75,"open":38.76,"volume":6965000},{"timestamp":1375104600,"date":"2013-07-29","index":9871,"close":38.59,"high":38.99,"low":38.54,"open":38.62,"volume":4970300},{"timestamp":1375191000,"date":"2013-07-30","index":9872,"close":38.76,"high":39.05,"low":38.62,"open":38.73,"volume":6160000},{"timestamp":1375277400,"date":"2013-07-31","index":9873,"close":39.18,"high":39.35,"low":38.78,"open":38.98,"volume":8871300},{"timestamp":1375363800,"date":"2013-08-01","index":9874,"close":39.82,"high":39.9,"low":39.25,"open":39.36,"volume":8625100},{"timestamp":1375450200,"date":"2013-08-02","index":9875,"close":39.94,"high":39.99,"low":39.41,"open":39.63,"volume":9305700},{"timestamp":1375709400,"date":"2013-08-05","index":9876,"close":39.86,"high":39.9,"low":39.66,"open":39.72,"volume":4514300}]},{"date":"2013-04-22","estimated":0.3,"reported":0.32,"pre":[{"timestamp":1365168600,"date":"2013-04-05","index":9792,"close":34.2,"high":34.23,"low":33.81,"open":34.11,"volume":11092000},{"timestamp":1365427800,"date":"2013-04-08","index":9793,"close":35.07,"high":35.08,"low":34.26,"open":34.29,"volume":8662800},{"timestamp":1365514200,"date":"2013-04-09","index":9794,"close":35.16,"high":35.4,"low":34.8,"open":35.11,"volume":7745400},{"timestamp":1365600600,"date":"2013-04-10","index":9795,"close":35.76,"high":35.77,"low":35.23,"open":35.35,"volume":8048200},{"timestamp":1365687000,"date":"2013-04-11","index":9796,"close":35.69,"high":35.92,"low":35.37,"open":35.45,"volume":10085600},{"timestamp":1365773400,"date":"2013-04-12","index":9797,"close":35.85,"high":35.88,"low":35.23,"open":35.67,"volume":6753100},{"timestamp":1366032600,"date":"2013-04-15","index":9798,"close":35.27,"high":35.88,"low":35.27,"open":35.58,"volume":9517000},{"timestamp":1366119000,"date":"2013-04-16","index":9799,"close":35.74,"high":35.86,"low":35.16,"open":35.43,"volume":9367200},{"timestamp":1366205400,"date":"2013-04-17","index":9800,"close":34.21,"high":35.03,"low":34.01,"open":35,"volume":17043900},{"timestamp":1366291800,"date":"2013-04-18","index":9801,"close":33.92,"high":34.81,"low":33.88,"open":34.65,"volume":12616900},{"timestamp":1366378200,"date":"2013-04-19","index":9802,"close":34.25,"high":34.4,"low":33.56,"open":33.83,"volume":10701100}],"post":[{"timestamp":1366637400,"date":"2013-04-22","index":9803,"close":34.81,"high":35.6,"low":34.06,"open":34.31,"volume":10722800},{"timestamp":1366723800,"date":"2013-04-23","index":9804,"close":35.7,"high":36.23,"low":35.16,"open":35.32,"volume":15246700},{"timestamp":1366810200,"date":"2013-04-24","index":9805,"close":36.01,"high":36.14,"low":35.33,"open":35.53,"volume":12074200},{"timestamp":1366896600,"date":"2013-04-25","index":9806,"close":36.11,"high":36.26,"low":35.93,"open":36.16,"volume":11218600},{"timestamp":1366983000,"date":"2013-04-26","index":9807,"close":35.74,"high":35.89,"low":35.5,"open":35.58,"volume":6990800},{"timestamp":1367242200,"date":"2013-04-29","index":9808,"close":35.97,"high":36.1,"low":35.68,"open":35.98,"volume":5335500},{"timestamp":1367328600,"date":"2013-04-30","index":9809,"close":36.21,"high":36.24,"low":35.76,"open":35.95,"volume":7430700},{"timestamp":1367415000,"date":"2013-05-01","index":9810,"close":36.41,"high":36.8,"low":35.86,"open":36.25,"volume":15212000},{"timestamp":1367501400,"date":"2013-05-02","index":9811,"close":36.7,"high":36.9,"low":36.3,"open":36.58,"volume":9582100},{"timestamp":1367587800,"date":"2013-05-03","index":9812,"close":37.01,"high":37.2,"low":36.87,"open":36.94,"volume":11805400},{"timestamp":1367847000,"date":"2013-05-06","index":9813,"close":37.04,"high":37.25,"low":36.81,"open":37.19,"volume":6140200}]},{"date":"2013-01-22","estimated":0.34,"reported":0.36,"pre":[{"timestamp":1357309800,"date":"2013-01-04","index":9730,"close":31.82,"high":32.18,"low":31.75,"open":32,"volume":7606600},{"timestamp":1357569000,"date":"2013-01-07","index":9731,"close":31.92,"high":32.19,"low":31.77,"open":31.77,"volume":7392900},{"timestamp":1357655400,"date":"2013-01-08","index":9732,"close":31.55,"high":32,"low":31.39,"open":31.75,"volume":6904200},{"timestamp":1357741800,"date":"2013-01-09","index":9733,"close":32,"high":32.01,"low":31.57,"open":31.58,"volume":6754000},{"timestamp":1357828200,"date":"2013-01-10","index":9734,"close":32.43,"high":32.57,"low":32.08,"open":32.11,"volume":8018700},{"timestamp":1357914600,"date":"2013-01-11","index":9735,"close":32.42,"high":32.64,"low":32.33,"open":32.41,"volume":5376500},{"timestamp":1358173800,"date":"2013-01-14","index":9736,"close":32.34,"high":32.64,"low":32.25,"open":32.25,"volume":5516500},{"timestamp":1358260200,"date":"2013-01-15","index":9737,"close":32.28,"high":32.38,"low":31.97,"open":32.14,"volume":4922300},{"timestamp":1358346600,"date":"2013-01-16","index":9738,"close":32.51,"high":32.56,"low":32.08,"open":32.18,"volume":5415300},{"timestamp":1358433000,"date":"2013-01-17","index":9739,"close":33.15,"high":33.25,"low":32.45,"open":32.51,"volume":9193900},{"timestamp":1358519400,"date":"2013-01-18","index":9740,"close":33.52,"high":33.54,"low":33.02,"open":33.03,"volume":13294700}],"post":[{"timestamp":1358865000,"date":"2013-01-22","index":9741,"close":33.46,"high":33.47,"low":33.13,"open":33.35,"volume":13045800},{"timestamp":1358951400,"date":"2013-01-23","index":9742,"close":33.08,"high":33.3,"low":32.8,"open":33.25,"volume":9516500},{"timestamp":1359037800,"date":"2013-01-24","index":9743,"close":33.09,"high":33.61,"low":33.01,"open":33.15,"volume":7827500},{"timestamp":1359124200,"date":"2013-01-25","index":9744,"close":32.8,"high":33.29,"low":32.71,"open":33.15,"volume":8436000},{"timestamp":1359383400,"date":"2013-01-28","index":9745,"close":33.04,"high":33.31,"low":32.81,"open":32.84,"volume":7773000},{"timestamp":1359469800,"date":"2013-01-29","index":9746,"close":32.67,"high":32.83,"low":32.39,"open":32.61,"volume":6183000},{"timestamp":1359556200,"date":"2013-01-30","index":9747,"close":32.82,"high":32.97,"low":32.59,"open":32.63,"volume":8352700},{"timestamp":1359642600,"date":"2013-01-31","index":9748,"close":33.08,"high":33.11,"low":32.66,"open":32.82,"volume":13790600},{"timestamp":1359729000,"date":"2013-02-01","index":9749,"close":33.72,"high":33.75,"low":33.08,"open":33.18,"volume":13854400},{"timestamp":1359988200,"date":"2013-02-04","index":9750,"close":33.27,"high":33.69,"low":33.25,"open":33.5,"volume":16353400},{"timestamp":1360074600,"date":"2013-02-05","index":9751,"close":33.75,"high":33.86,"low":33.21,"open":33.43,"volume":8434100}]},{"date":"2012-10-22","estimated":0.46,"reported":0.52,"pre":[{"timestamp":1349443800,"date":"2012-10-05","index":9670,"close":28.16,"high":28.53,"low":27.98,"open":28.06,"volume":10466600},{"timestamp":1349703000,"date":"2012-10-08","index":9671,"close":27.99,"high":28.23,"low":27.78,"open":27.94,"volume":6772400},{"timestamp":1349789400,"date":"2012-10-09","index":9672,"close":27.32,"high":27.99,"low":27.27,"open":27.95,"volume":9783500},{"timestamp":1349875800,"date":"2012-10-10","index":9673,"close":27.17,"high":27.44,"low":27.06,"open":27.39,"volume":9056700},{"timestamp":1349962200,"date":"2012-10-11","index":9674,"close":27.3,"high":27.53,"low":27,"open":27.15,"volume":9962000},{"timestamp":1350048600,"date":"2012-10-12","index":9675,"close":27.28,"high":27.53,"low":27.06,"open":27.28,"volume":7583200},{"timestamp":1350307800,"date":"2012-10-15","index":9676,"close":28.22,"high":28.61,"low":27.73,"open":27.79,"volume":13724900},{"timestamp":1350394200,"date":"2012-10-16","index":9677,"close":28.73,"high":28.78,"low":28.25,"open":28.32,"volume":8000600},{"timestamp":1350480600,"date":"2012-10-17","index":9678,"close":28.47,"high":28.74,"low":28.12,"open":28.19,"volume":8143700},{"timestamp":1350567000,"date":"2012-10-18","index":9679,"close":28.76,"high":28.86,"low":28.32,"open":28.46,"volume":10508200},{"timestamp":1350653400,"date":"2012-10-19","index":9680,"close":27.81,"high":28.77,"low":27.74,"open":28.76,"volume":11642400}],"post":[{"timestamp":1350912600,"date":"2012-10-22","index":9681,"close":27.79,"high":28.24,"low":27.63,"open":27.69,"volume":9642500},{"timestamp":1350999000,"date":"2012-10-23","index":9682,"close":27.84,"high":27.98,"low":27.21,"open":27.34,"volume":13114500},{"timestamp":1351085400,"date":"2012-10-24","index":9683,"close":27.7,"high":27.98,"low":27.42,"open":27.91,"volume":8930500},{"timestamp":1351171800,"date":"2012-10-25","index":9684,"close":28.13,"high":28.2,"low":27.87,"open":28,"volume":9339800},{"timestamp":1351258200,"date":"2012-10-26","index":9685,"close":28.92,"high":28.92,"low":28.06,"open":28.09,"volume":13015600},{"timestamp":1351690200,"date":"2012-10-31","index":9686,"close":28.09,"high":28.9,"low":28.06,"open":28.9,"volume":9626600},{"timestamp":1351776600,"date":"2012-11-01","index":9687,"close":29.21,"high":29.23,"low":28.17,"open":28.3,"volume":9974900},{"timestamp":1351863000,"date":"2012-11-02","index":9688,"close":28.53,"high":29.3,"low":28.48,"open":29.27,"volume":9845000},{"timestamp":1352125800,"date":"2012-11-05","index":9689,"close":29.47,"high":29.51,"low":28.46,"open":28.66,"volume":10014100},{"timestamp":1352212200,"date":"2012-11-06","index":9690,"close":29.94,"high":30.02,"low":29.39,"open":29.49,"volume":13155400},{"timestamp":1352298600,"date":"2012-11-07","index":9691,"close":29.29,"high":29.73,"low":28.97,"open":29.62,"volume":10179200}]},{"date":"2012-07-23","estimated":0.41,"reported":0.44,"pre":[{"timestamp":1341581400,"date":"2012-07-06","index":9606,"close":27.72,"high":28.32,"low":27.38,"open":28.22,"volume":7054200},{"timestamp":1341840600,"date":"2012-07-09","index":9607,"close":27.41,"high":27.72,"low":27.26,"open":27.67,"volume":6768900},{"timestamp":1341927000,"date":"2012-07-10","index":9608,"close":27.39,"high":27.79,"low":27.09,"open":27.3,"volume":9540200},{"timestamp":1342013400,"date":"2012-07-11","index":9609,"close":27.3,"high":27.75,"low":27.15,"open":27.35,"volume":7951600},{"timestamp":1342099800,"date":"2012-07-12","index":9610,"close":26.74,"high":27.08,"low":26.57,"open":27.01,"volume":9661300},{"timestamp":1342186200,"date":"2012-07-13","index":9611,"close":27.02,"high":27.12,"low":26.67,"open":26.74,"volume":7268000},{"timestamp":1342445400,"date":"2012-07-16","index":9612,"close":26.43,"high":26.72,"low":26.37,"open":26.49,"volume":8016200},{"timestamp":1342531800,"date":"2012-07-17","index":9613,"close":26.59,"high":26.68,"low":26.06,"open":26.59,"volume":8203800},{"timestamp":1342618200,"date":"2012-07-18","index":9614,"close":27.65,"high":27.69,"low":26.45,"open":26.59,"volume":8045900},{"timestamp":1342704600,"date":"2012-07-19","index":9615,"close":28.04,"high":28.15,"low":27.71,"open":27.92,"volume":8153800},{"timestamp":1342791000,"date":"2012-07-20","index":9616,"close":27.25,"high":28.02,"low":27.22,"open":28.02,"volume":9478300}],"post":[{"timestamp":1343050200,"date":"2012-07-23","index":9617,"close":26.82,"high":27,"low":26.14,"open":26.67,"volume":9563900},{"timestamp":1343136600,"date":"2012-07-24","index":9618,"close":26.57,"high":27.08,"low":26.21,"open":26.5,"volume":11880600},{"timestamp":1343223000,"date":"2012-07-25","index":9619,"close":26.63,"high":27.13,"low":26.38,"open":26.52,"volume":7618400},{"timestamp":1343309400,"date":"2012-07-26","index":9620,"close":27.05,"high":27.74,"low":26.83,"open":27.12,"volume":8031300},{"timestamp":1343395800,"date":"2012-07-27","index":9621,"close":27.34,"high":27.49,"low":26.79,"open":27.18,"volume":11710000},{"timestamp":1343655000,"date":"2012-07-30","index":9622,"close":27.21,"high":27.6,"low":27.01,"open":27.45,"volume":8000900},{"timestamp":1343741400,"date":"2012-07-31","index":9623,"close":27.24,"high":27.45,"low":27.12,"open":27.22,"volume":10633900},{"timestamp":1343827800,"date":"2012-08-01","index":9624,"close":27.63,"high":27.8,"low":27.32,"open":27.48,"volume":9361300},{"timestamp":1343914200,"date":"2012-08-02","index":9625,"close":27.25,"high":27.84,"low":27,"open":27.38,"volume":9437500},{"timestamp":1344000600,"date":"2012-08-03","index":9626,"close":28.27,"high":28.38,"low":27.61,"open":27.61,"volume":8619800},{"timestamp":1344259800,"date":"2012-08-06","index":9627,"close":28.24,"high":28.68,"low":28.18,"open":28.27,"volume":9780900}]},{"date":"2012-04-23","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1333632600,"date":"2012-04-05","index":9543,"close":32.46,"high":32.65,"low":32,"open":32.09,"volume":6112500},{"timestamp":1333978200,"date":"2012-04-09","index":9544,"close":32.14,"high":32.29,"low":31.85,"open":31.95,"volume":5092200},{"timestamp":1334064600,"date":"2012-04-10","index":9545,"close":31.69,"high":32.38,"low":31.62,"open":32.02,"volume":11486600},{"timestamp":1334151000,"date":"2012-04-11","index":9546,"close":31.99,"high":32.18,"low":31.91,"open":31.93,"volume":5891500},{"timestamp":1334237400,"date":"2012-04-12","index":9547,"close":32.51,"high":32.56,"low":31.91,"open":32.01,"volume":5873200},{"timestamp":1334323800,"date":"2012-04-13","index":9548,"close":32.18,"high":32.8,"low":32.18,"open":32.41,"volume":8947700},{"timestamp":1334583000,"date":"2012-04-16","index":9549,"close":32.2,"high":32.66,"low":31.8,"open":32.57,"volume":6878500},{"timestamp":1334669400,"date":"2012-04-17","index":9550,"close":32.78,"high":32.83,"low":32.32,"open":32.32,"volume":6303500},{"timestamp":1334755800,"date":"2012-04-18","index":9551,"close":32.72,"high":32.89,"low":32.35,"open":32.64,"volume":5670800},{"timestamp":1334842200,"date":"2012-04-19","index":9552,"close":32.64,"high":33.13,"low":32.37,"open":32.83,"volume":8923800},{"timestamp":1334928600,"date":"2012-04-20","index":9553,"close":32.47,"high":33.05,"low":32.32,"open":32.99,"volume":48477500}],"post":[{"timestamp":1335187800,"date":"2012-04-23","index":9554,"close":31.89,"high":32.26,"low":31.81,"open":32.2,"volume":13134900},{"timestamp":1335274200,"date":"2012-04-24","index":9555,"close":31.36,"high":32.75,"low":31.2,"open":32.71,"volume":18923700},{"timestamp":1335360600,"date":"2012-04-25","index":9556,"close":31.97,"high":31.98,"low":31.37,"open":31.5,"volume":10774100},{"timestamp":1335447000,"date":"2012-04-26","index":9557,"close":31.95,"high":32,"low":31.62,"open":31.62,"volume":9420400},{"timestamp":1335533400,"date":"2012-04-27","index":9558,"close":32.17,"high":32.22,"low":31.85,"open":32,"volume":10444000},{"timestamp":1335792600,"date":"2012-04-30","index":9559,"close":31.94,"high":32.09,"low":31.85,"open":32.02,"volume":8635400},{"timestamp":1335879000,"date":"2012-05-01","index":9560,"close":31.85,"high":32.04,"low":31.63,"open":31.64,"volume":8224900},{"timestamp":1335965400,"date":"2012-05-02","index":9561,"close":32.09,"high":32.15,"low":31.61,"open":31.65,"volume":9121700},{"timestamp":1336051800,"date":"2012-05-03","index":9562,"close":31.39,"high":32.2,"low":31.37,"open":32.13,"volume":11499800},{"timestamp":1336138200,"date":"2012-05-04","index":9563,"close":30.59,"high":31.1,"low":30.48,"open":31.01,"volume":11574300},{"timestamp":1336397400,"date":"2012-05-07","index":9564,"close":30.61,"high":30.93,"low":30.48,"open":30.48,"volume":8321900}]},{"date":"2012-01-23","estimated":0.39,"reported":0.48,"pre":[{"timestamp":1325773800,"date":"2012-01-05","index":9480,"close":29.78,"high":29.9,"low":29.44,"open":29.44,"volume":6568700},{"timestamp":1325860200,"date":"2012-01-06","index":9481,"close":29.78,"high":29.78,"low":29.46,"open":29.61,"volume":6052800},{"timestamp":1326119400,"date":"2012-01-09","index":9482,"close":30.16,"high":30.27,"low":29.7,"open":29.72,"volume":8040700},{"timestamp":1326205800,"date":"2012-01-10","index":9483,"close":30.67,"high":30.69,"low":30.06,"open":30.25,"volume":10151400},{"timestamp":1326292200,"date":"2012-01-11","index":9484,"close":30.73,"high":30.78,"low":30.29,"open":30.52,"volume":6446000},{"timestamp":1326378600,"date":"2012-01-12","index":9485,"close":31.37,"high":31.44,"low":30.64,"open":30.79,"volume":8783200},{"timestamp":1326465000,"date":"2012-01-13","index":9486,"close":30.95,"high":31.36,"low":30.81,"open":31.11,"volume":8155900},{"timestamp":1326810600,"date":"2012-01-17","index":9487,"close":31.07,"high":31.38,"low":31,"open":31.34,"volume":5753900},{"timestamp":1326897000,"date":"2012-01-18","index":9488,"close":33.72,"high":33.83,"low":31.96,"open":31.97,"volume":27363300},{"timestamp":1326983400,"date":"2012-01-19","index":9489,"close":33.82,"high":34.1,"low":33.31,"open":33.44,"volume":14179800},{"timestamp":1327069800,"date":"2012-01-20","index":9490,"close":33.64,"high":33.74,"low":33.26,"open":33.59,"volume":11312300}],"post":[{"timestamp":1327329000,"date":"2012-01-23","index":9491,"close":33.19,"high":33.8,"low":33.01,"open":33.39,"volume":14837600},{"timestamp":1327415400,"date":"2012-01-24","index":9492,"close":32.52,"high":33.48,"low":32.46,"open":33.34,"volume":20920600},{"timestamp":1327501800,"date":"2012-01-25","index":9493,"close":32.8,"high":32.9,"low":32,"open":32.56,"volume":17599800},{"timestamp":1327588200,"date":"2012-01-26","index":9494,"close":32.36,"high":33.23,"low":32.24,"open":32.87,"volume":12689000},{"timestamp":1327674600,"date":"2012-01-27","index":9495,"close":32.61,"high":32.83,"low":31.95,"open":31.98,"volume":8431400},{"timestamp":1327933800,"date":"2012-01-30","index":9496,"close":32.18,"high":32.29,"low":32,"open":32.18,"volume":9225100},{"timestamp":1328020200,"date":"2012-01-31","index":9497,"close":32.38,"high":32.47,"low":32,"open":32.4,"volume":12000000},{"timestamp":1328106600,"date":"2012-02-01","index":9498,"close":32.86,"high":33.19,"low":32.45,"open":32.79,"volume":11813400},{"timestamp":1328193000,"date":"2012-02-02","index":9499,"close":33.06,"high":33.2,"low":32.84,"open":32.85,"volume":9876300},{"timestamp":1328279400,"date":"2012-02-03","index":9500,"close":33.93,"high":34.09,"low":33.25,"open":33.34,"volume":14258500},{"timestamp":1328538600,"date":"2012-02-06","index":9501,"close":33.61,"high":33.78,"low":33.3,"open":33.74,"volume":8693800}]},{"date":"2011-10-24","estimated":0.57,"reported":0.51,"pre":[{"timestamp":1317994200,"date":"2011-10-07","index":9419,"close":28.95,"high":29.2,"low":28.21,"open":28.48,"volume":17818200},{"timestamp":1318253400,"date":"2011-10-10","index":9420,"close":29.81,"high":30.15,"low":29.26,"open":29.31,"volume":15206000},{"timestamp":1318339800,"date":"2011-10-11","index":9421,"close":29.62,"high":29.9,"low":29.44,"open":29.58,"volume":9499200},{"timestamp":1318426200,"date":"2011-10-12","index":9422,"close":29.7,"high":30.23,"low":29.69,"open":29.88,"volume":11651200},{"timestamp":1318512600,"date":"2011-10-13","index":9423,"close":30.4,"high":30.63,"low":29.39,"open":29.41,"volume":14573200},{"timestamp":1318599000,"date":"2011-10-14","index":9424,"close":30.93,"high":30.98,"low":30.35,"open":30.59,"volume":16026000},{"timestamp":1318858200,"date":"2011-10-17","index":9425,"close":30.21,"high":30.89,"low":30.11,"open":30.74,"volume":12213500},{"timestamp":1318944600,"date":"2011-10-18","index":9426,"close":30.89,"high":31,"low":29.92,"open":30.42,"volume":12008100},{"timestamp":1319031000,"date":"2011-10-19","index":9427,"close":30.25,"high":30.86,"low":30.2,"open":30.5,"volume":11689900},{"timestamp":1319117400,"date":"2011-10-20","index":9428,"close":29.95,"high":30.35,"low":29.42,"open":30.27,"volume":13876900},{"timestamp":1319203800,"date":"2011-10-21","index":9429,"close":30.46,"high":31.25,"low":30.16,"open":30.3,"volume":14435800}],"post":[{"timestamp":1319463000,"date":"2011-10-24","index":9430,"close":31.69,"high":31.71,"low":30.63,"open":30.63,"volume":15743800},{"timestamp":1319549400,"date":"2011-10-25","index":9431,"close":30.97,"high":31.66,"low":30.82,"open":31.05,"volume":21694200},{"timestamp":1319635800,"date":"2011-10-26","index":9432,"close":31,"high":31.31,"low":30.38,"open":31.29,"volume":14127800},{"timestamp":1319722200,"date":"2011-10-27","index":9433,"close":31.82,"high":32,"low":31.31,"open":31.74,"volume":12756600},{"timestamp":1319808600,"date":"2011-10-28","index":9434,"close":31.5,"high":31.88,"low":31.16,"open":31.67,"volume":9854200},{"timestamp":1320067800,"date":"2011-10-31","index":9435,"close":30.73,"high":31.28,"low":30.71,"open":31.1,"volume":8254300},{"timestamp":1320154200,"date":"2011-11-01","index":9436,"close":29.86,"high":30.26,"low":29.64,"open":29.85,"volume":12316000},{"timestamp":1320240600,"date":"2011-11-02","index":9437,"close":30.06,"high":30.37,"low":29.87,"open":30.3,"volume":7825700},{"timestamp":1320327000,"date":"2011-11-03","index":9438,"close":31.12,"high":31.18,"low":30.06,"open":30.48,"volume":12362900},{"timestamp":1320413400,"date":"2011-11-04","index":9439,"close":31.79,"high":31.95,"low":30.87,"open":30.9,"volume":18602100},{"timestamp":1320676200,"date":"2011-11-07","index":9440,"close":31.53,"high":31.76,"low":31.12,"open":31.67,"volume":7031900}]},{"date":"2011-07-25","estimated":0.53,"reported":0.56,"pre":[{"timestamp":1310131800,"date":"2011-07-08","index":9355,"close":32.88,"high":33.27,"low":32.46,"open":33.01,"volume":8422200},{"timestamp":1310391000,"date":"2011-07-11","index":9356,"close":32.44,"high":33,"low":32.32,"open":32.55,"volume":7093600},{"timestamp":1310477400,"date":"2011-07-12","index":9357,"close":31.25,"high":31.8,"low":30.61,"open":31.33,"volume":26187100},{"timestamp":1310563800,"date":"2011-07-13","index":9358,"close":31,"high":31.59,"low":30.84,"open":31.5,"volume":12708900},{"timestamp":1310650200,"date":"2011-07-14","index":9359,"close":30.72,"high":31.49,"low":30.62,"open":31.16,"volume":11017200},{"timestamp":1310736600,"date":"2011-07-15","index":9360,"close":30.82,"high":30.97,"low":30.44,"open":30.92,"volume":9349800},{"timestamp":1310995800,"date":"2011-07-18","index":9361,"close":30.48,"high":30.87,"low":30.17,"open":30.73,"volume":9592800},{"timestamp":1311082200,"date":"2011-07-19","index":9362,"close":31.42,"high":31.51,"low":30.8,"open":30.89,"volume":11095800},{"timestamp":1311168600,"date":"2011-07-20","index":9363,"close":31.22,"high":31.62,"low":31.05,"open":31.61,"volume":8028600},{"timestamp":1311255000,"date":"2011-07-21","index":9364,"close":31.61,"high":31.8,"low":30.76,"open":31.29,"volume":11624400},{"timestamp":1311341400,"date":"2011-07-22","index":9365,"close":31.78,"high":31.94,"low":31.27,"open":31.3,"volume":9893200}],"post":[{"timestamp":1311600600,"date":"2011-07-25","index":9366,"close":31.47,"high":31.68,"low":31.27,"open":31.34,"volume":11566300},{"timestamp":1311687000,"date":"2011-07-26","index":9367,"close":31.57,"high":32.02,"low":31.47,"open":31.5,"volume":11919400},{"timestamp":1311773400,"date":"2011-07-27","index":9368,"close":30.39,"high":31.19,"low":30.25,"open":31.19,"volume":13121000},{"timestamp":1311859800,"date":"2011-07-28","index":9369,"close":30.12,"high":30.7,"low":30.11,"open":30.34,"volume":9898800},{"timestamp":1311946200,"date":"2011-07-29","index":9370,"close":29.75,"high":30.17,"low":29.68,"open":29.82,"volume":13036900},{"timestamp":1312205400,"date":"2011-08-01","index":9371,"close":29.89,"high":30.14,"low":29.37,"open":29.98,"volume":13751200},{"timestamp":1312291800,"date":"2011-08-02","index":9372,"close":29.1,"high":29.77,"low":29.1,"open":29.43,"volume":13498600},{"timestamp":1312378200,"date":"2011-08-03","index":9373,"close":29.3,"high":29.42,"low":28.62,"open":28.95,"volume":13077500},{"timestamp":1312464600,"date":"2011-08-04","index":9374,"close":27.92,"high":29.09,"low":27.92,"open":28.82,"volume":17343200},{"timestamp":1312551000,"date":"2011-08-05","index":9375,"close":27.19,"high":28.39,"low":26.49,"open":28.16,"volume":31502600},{"timestamp":1312810200,"date":"2011-08-08","index":9376,"close":26.19,"high":26.98,"low":25.96,"open":26.36,"volume":25663400}]},{"date":"2011-04-18","estimated":0.58,"reported":0.55,"pre":[{"timestamp":1301664600,"date":"2011-04-01","index":9288,"close":34.23,"high":34.93,"low":34.12,"open":34.93,"volume":8913400},{"timestamp":1301923800,"date":"2011-04-04","index":9289,"close":34.11,"high":34.47,"low":33.63,"open":34.34,"volume":10518900},{"timestamp":1302010200,"date":"2011-04-05","index":9290,"close":34.69,"high":35.08,"low":33.11,"open":33.2,"volume":29932700},{"timestamp":1302096600,"date":"2011-04-06","index":9291,"close":34.86,"high":34.91,"low":34.33,"open":34.79,"volume":11919300},{"timestamp":1302183000,"date":"2011-04-07","index":9292,"close":35.24,"high":35.25,"low":34.56,"open":34.86,"volume":13601600},{"timestamp":1302269400,"date":"2011-04-08","index":9293,"close":35.17,"high":35.43,"low":34.99,"open":35.28,"volume":9394900},{"timestamp":1302528600,"date":"2011-04-11","index":9294,"close":34.93,"high":35.36,"low":34.81,"open":35.12,"volume":9890800},{"timestamp":1302615000,"date":"2011-04-12","index":9295,"close":34.14,"high":34.72,"low":33.93,"open":34.7,"volume":18326800},{"timestamp":1302701400,"date":"2011-04-13","index":9296,"close":34.34,"high":34.37,"low":33.88,"open":34.22,"volume":11376800},{"timestamp":1302787800,"date":"2011-04-14","index":9297,"close":34.71,"high":34.8,"low":33.96,"open":34.15,"volume":9662400},{"timestamp":1302874200,"date":"2011-04-15","index":9298,"close":34.99,"high":35.04,"low":34.49,"open":34.67,"volume":12136500}],"post":[{"timestamp":1303133400,"date":"2011-04-18","index":9299,"close":34.79,"high":35.07,"low":34.54,"open":34.67,"volume":17041000},{"timestamp":1303219800,"date":"2011-04-19","index":9300,"close":34.54,"high":34.92,"low":34.2,"open":34.42,"volume":18789800},{"timestamp":1303306200,"date":"2011-04-20","index":9301,"close":35.13,"high":35.28,"low":34.77,"open":34.95,"volume":12237100},{"timestamp":1303392600,"date":"2011-04-21","index":9302,"close":35.52,"high":35.67,"low":35.23,"open":35.25,"volume":11094100},{"timestamp":1303738200,"date":"2011-04-25","index":9303,"close":35.42,"high":35.61,"low":35.26,"open":35.52,"volume":5778000},{"timestamp":1303824600,"date":"2011-04-26","index":9304,"close":35.74,"high":35.78,"low":35.2,"open":35.33,"volume":13900000},{"timestamp":1303911000,"date":"2011-04-27","index":9305,"close":35.9,"high":35.98,"low":35.33,"open":35.45,"volume":10311600},{"timestamp":1303997400,"date":"2011-04-28","index":9306,"close":35.55,"high":35.85,"low":35.39,"open":35.75,"volume":10224400},{"timestamp":1304083800,"date":"2011-04-29","index":9307,"close":35.53,"high":35.79,"low":35.42,"open":35.48,"volume":5916400},{"timestamp":1304343000,"date":"2011-05-02","index":9308,"close":35.01,"high":35.66,"low":34.94,"open":35.61,"volume":10262200},{"timestamp":1304429400,"date":"2011-05-03","index":9309,"close":34.8,"high":35.08,"low":34.51,"open":35.02,"volume":8558900}]},{"date":"2011-01-24","estimated":0.63,"reported":0.64,"pre":[{"timestamp":1294324200,"date":"2011-01-06","index":9229,"close":33.25,"high":33.34,"low":32.73,"open":32.82,"volume":7386900},{"timestamp":1294410600,"date":"2011-01-07","index":9230,"close":33.22,"high":33.47,"low":32.87,"open":33.32,"volume":7311300},{"timestamp":1294669800,"date":"2011-01-10","index":9231,"close":33.38,"high":33.5,"low":32.94,"open":32.99,"volume":7539900},{"timestamp":1294756200,"date":"2011-01-11","index":9232,"close":33.5,"high":33.68,"low":33.3,"open":33.45,"volume":7132400},{"timestamp":1294842600,"date":"2011-01-12","index":9233,"close":33.66,"high":33.79,"low":33.35,"open":33.7,"volume":6076400},{"timestamp":1294929000,"date":"2011-01-13","index":9234,"close":33.48,"high":33.52,"low":33.05,"open":33.36,"volume":6322700},{"timestamp":1295015400,"date":"2011-01-14","index":9235,"close":34.04,"high":34.05,"low":33.43,"open":33.57,"volume":9007000},{"timestamp":1295361000,"date":"2011-01-18","index":9236,"close":34.85,"high":34.86,"low":33.96,"open":33.96,"volume":12052600},{"timestamp":1295447400,"date":"2011-01-19","index":9237,"close":34.16,"high":34.7,"low":34.07,"open":34.28,"volume":8340800},{"timestamp":1295533800,"date":"2011-01-20","index":9238,"close":33.91,"high":34.19,"low":33.55,"open":34.03,"volume":8664800},{"timestamp":1295620200,"date":"2011-01-21","index":9239,"close":33.91,"high":34.49,"low":33.91,"open":34.4,"volume":9172000}],"post":[{"timestamp":1295879400,"date":"2011-01-24","index":9240,"close":34.65,"high":34.65,"low":33.87,"open":34.08,"volume":10857200},{"timestamp":1295965800,"date":"2011-01-25","index":9241,"close":33.98,"high":34.8,"low":33.69,"open":34.3,"volume":13185000},{"timestamp":1296052200,"date":"2011-01-26","index":9242,"close":34.32,"high":34.41,"low":33.67,"open":34.09,"volume":7400100},{"timestamp":1296138600,"date":"2011-01-27","index":9243,"close":34.63,"high":34.84,"low":34.05,"open":34.1,"volume":8342800},{"timestamp":1296225000,"date":"2011-01-28","index":9244,"close":34.27,"high":34.87,"low":34.02,"open":34.58,"volume":10601600},{"timestamp":1296484200,"date":"2011-01-31","index":9245,"close":33.91,"high":34.27,"low":33.79,"open":34.02,"volume":10917600},{"timestamp":1296570600,"date":"2011-02-01","index":9246,"close":35,"high":35,"low":34.13,"open":34.19,"volume":11582700},{"timestamp":1296657000,"date":"2011-02-02","index":9247,"close":35.12,"high":35.29,"low":34.8,"open":34.8,"volume":8260800},{"timestamp":1296743400,"date":"2011-02-03","index":9248,"close":34.99,"high":35.21,"low":34.7,"open":35.08,"volume":5733900},{"timestamp":1296829800,"date":"2011-02-04","index":9249,"close":35.44,"high":35.54,"low":35.1,"open":35.15,"volume":7638900},{"timestamp":1297089000,"date":"2011-02-07","index":9250,"close":35.26,"high":35.84,"low":35.13,"open":35.51,"volume":11631600}]},{"date":"2010-10-25","estimated":0.69,"reported":0.71,"pre":[{"timestamp":1286544600,"date":"2010-10-08","index":9167,"close":28.73,"high":28.86,"low":27.8,"open":28.12,"volume":16244800},{"timestamp":1286803800,"date":"2010-10-11","index":9168,"close":28.77,"high":28.98,"low":28.6,"open":28.76,"volume":11592500},{"timestamp":1286890200,"date":"2010-10-12","index":9169,"close":28.68,"high":28.85,"low":28.33,"open":28.62,"volume":14847700},{"timestamp":1286976600,"date":"2010-10-13","index":9170,"close":28.12,"high":28.45,"low":28.03,"open":28.35,"volume":20238400},{"timestamp":1287063000,"date":"2010-10-14","index":9171,"close":28.31,"high":28.54,"low":27.93,"open":28.17,"volume":13072100},{"timestamp":1287149400,"date":"2010-10-15","index":9172,"close":28.72,"high":28.81,"low":28.23,"open":28.49,"volume":13427500},{"timestamp":1287408600,"date":"2010-10-18","index":9173,"close":28.36,"high":28.71,"low":28.04,"open":28.64,"volume":11535100},{"timestamp":1287495000,"date":"2010-10-19","index":9174,"close":28.03,"high":28.52,"low":27.53,"open":27.95,"volume":13135700},{"timestamp":1287581400,"date":"2010-10-20","index":9175,"close":28.09,"high":28.24,"low":27.77,"open":28.23,"volume":14047900},{"timestamp":1287667800,"date":"2010-10-21","index":9176,"close":28.22,"high":28.31,"low":27.92,"open":28.25,"volume":10824000},{"timestamp":1287754200,"date":"2010-10-22","index":9177,"close":28.66,"high":28.71,"low":28.17,"open":28.21,"volume":9318700}],"post":[{"timestamp":1288013400,"date":"2010-10-25","index":9178,"close":28.98,"high":29.19,"low":28.82,"open":28.9,"volume":15464900},{"timestamp":1288099800,"date":"2010-10-26","index":9179,"close":28.88,"high":28.91,"low":28.3,"open":28.71,"volume":17814300},{"timestamp":1288186200,"date":"2010-10-27","index":9180,"close":29.44,"high":29.48,"low":28.52,"open":28.64,"volume":16822600},{"timestamp":1288272600,"date":"2010-10-28","index":9181,"close":29.24,"high":29.43,"low":28.99,"open":29.26,"volume":14399700},{"timestamp":1288359000,"date":"2010-10-29","index":9182,"close":29.57,"high":29.75,"low":29.05,"open":29.17,"volume":15745700},{"timestamp":1288618200,"date":"2010-11-01","index":9183,"close":29.44,"high":29.84,"low":29.16,"open":29.77,"volume":12181700},{"timestamp":1288704600,"date":"2010-11-02","index":9184,"close":29.6,"high":29.9,"low":29.56,"open":29.74,"volume":10739400},{"timestamp":1288791000,"date":"2010-11-03","index":9185,"close":30,"high":30,"low":29.52,"open":29.68,"volume":13185500},{"timestamp":1288877400,"date":"2010-11-04","index":9186,"close":30.75,"high":30.79,"low":29.95,"open":30.07,"volume":15003400},{"timestamp":1288963800,"date":"2010-11-05","index":9187,"close":31.47,"high":31.47,"low":30.7,"open":30.78,"volume":17664000},{"timestamp":1289226600,"date":"2010-11-08","index":9188,"close":31.38,"high":31.47,"low":31.16,"open":31.26,"volume":13242600}]},{"date":"2010-07-19","estimated":0.62,"reported":0.62,"pre":[{"timestamp":1277991000,"date":"2010-07-01","index":9098,"close":23.17,"high":23.47,"low":22.65,"open":23.21,"volume":16440000},{"timestamp":1278077400,"date":"2010-07-02","index":9099,"close":23.11,"high":23.39,"low":22.71,"open":23.3,"volume":11337000},{"timestamp":1278423000,"date":"2010-07-06","index":9100,"close":23.12,"high":23.54,"low":22.94,"open":23.37,"volume":13470200},{"timestamp":1278509400,"date":"2010-07-07","index":9101,"close":24.25,"high":24.27,"low":23.15,"open":23.2,"volume":16852400},{"timestamp":1278595800,"date":"2010-07-08","index":9102,"close":24.22,"high":24.47,"low":23.86,"open":24.42,"volume":10670900},{"timestamp":1278682200,"date":"2010-07-09","index":9103,"close":24.48,"high":24.51,"low":24.17,"open":24.38,"volume":7698500},{"timestamp":1278941400,"date":"2010-07-12","index":9104,"close":24.75,"high":24.8,"low":24.36,"open":24.36,"volume":9822500},{"timestamp":1279027800,"date":"2010-07-13","index":9105,"close":25.39,"high":25.54,"low":24.95,"open":25.08,"volume":15212100},{"timestamp":1279114200,"date":"2010-07-14","index":9106,"close":25.09,"high":25.8,"low":24.96,"open":25.58,"volume":17591100},{"timestamp":1279200600,"date":"2010-07-15","index":9107,"close":25.4,"high":25.45,"low":24.75,"open":25.07,"volume":14120800},{"timestamp":1279287000,"date":"2010-07-16","index":9108,"close":24.77,"high":25.43,"low":24.73,"open":25.2,"volume":12003700}],"post":[{"timestamp":1279546200,"date":"2010-07-19","index":9109,"close":25.55,"high":25.58,"low":24.87,"open":24.87,"volume":15506000},{"timestamp":1279632600,"date":"2010-07-20","index":9110,"close":24.77,"high":24.89,"low":24.01,"open":24.16,"volume":30930000},{"timestamp":1279719000,"date":"2010-07-21","index":9111,"close":24.5,"high":24.92,"low":24.4,"open":24.77,"volume":15249900},{"timestamp":1279805400,"date":"2010-07-22","index":9112,"close":25.29,"high":25.42,"low":24.65,"open":24.67,"volume":15635900},{"timestamp":1279891800,"date":"2010-07-23","index":9113,"close":25.38,"high":25.46,"low":25,"open":25.25,"volume":12517200},{"timestamp":1280151000,"date":"2010-07-26","index":9114,"close":25.66,"high":25.66,"low":25.09,"open":25.28,"volume":9569100},{"timestamp":1280237400,"date":"2010-07-27","index":9115,"close":25.58,"high":25.92,"low":25.47,"open":25.79,"volume":13152100},{"timestamp":1280323800,"date":"2010-07-28","index":9116,"close":25.22,"high":25.62,"low":25.1,"open":25.42,"volume":11958100},{"timestamp":1280410200,"date":"2010-07-29","index":9117,"close":24.88,"high":25.4,"low":24.64,"open":25.35,"volume":12190000},{"timestamp":1280496600,"date":"2010-07-30","index":9118,"close":24.69,"high":24.88,"low":24.25,"open":24.59,"volume":13150900},{"timestamp":1280755800,"date":"2010-08-02","index":9119,"close":25.11,"high":25.23,"low":24.41,"open":24.65,"volume":9116900}]},{"date":"2010-04-26","estimated":0.51,"reported":0.52,"pre":[{"timestamp":1270819800,"date":"2010-04-09","index":9040,"close":24.94,"high":24.97,"low":24.62,"open":24.87,"volume":13451500},{"timestamp":1271079000,"date":"2010-04-12","index":9041,"close":25.69,"high":25.98,"low":25.24,"open":25.26,"volume":18574600},{"timestamp":1271165400,"date":"2010-04-13","index":9042,"close":25.87,"high":26,"low":25.58,"open":25.63,"volume":11606700},{"timestamp":1271251800,"date":"2010-04-14","index":9043,"close":26.9,"high":26.91,"low":26.38,"open":26.41,"volume":20317400},{"timestamp":1271338200,"date":"2010-04-15","index":9044,"close":26.99,"high":27,"low":26.6,"open":26.87,"volume":11570500},{"timestamp":1271424600,"date":"2010-04-16","index":9045,"close":26.58,"high":26.81,"low":26.35,"open":26.73,"volume":14772100},{"timestamp":1271683800,"date":"2010-04-19","index":9046,"close":26.43,"high":26.68,"low":25.91,"open":26.47,"volume":13289700},{"timestamp":1271770200,"date":"2010-04-20","index":9047,"close":26.65,"high":26.84,"low":26.4,"open":26.6,"volume":11003900},{"timestamp":1271856600,"date":"2010-04-21","index":9048,"close":26.42,"high":26.9,"low":26.06,"open":26.74,"volume":10479800},{"timestamp":1271943000,"date":"2010-04-22","index":9049,"close":26.5,"high":26.6,"low":25.4,"open":25.95,"volume":17497200},{"timestamp":1272029400,"date":"2010-04-23","index":9050,"close":26.67,"high":26.75,"low":26.03,"open":26.47,"volume":14470700}],"post":[{"timestamp":1272288600,"date":"2010-04-26","index":9051,"close":27.16,"high":27.35,"low":26.79,"open":26.86,"volume":21070400},{"timestamp":1272375000,"date":"2010-04-27","index":9052,"close":26.54,"high":27.44,"low":26.41,"open":26.8,"volume":37647800},{"timestamp":1272461400,"date":"2010-04-28","index":9053,"close":26.4,"high":26.76,"low":26.09,"open":26.75,"volume":17187200},{"timestamp":1272547800,"date":"2010-04-29","index":9054,"close":27.01,"high":27.05,"low":26.36,"open":26.64,"volume":15133100},{"timestamp":1272634200,"date":"2010-04-30","index":9055,"close":26.01,"high":26.95,"low":26.01,"open":26.91,"volume":18069000},{"timestamp":1272893400,"date":"2010-05-03","index":9056,"close":26.45,"high":26.72,"low":26.1,"open":26.23,"volume":12975600},{"timestamp":1272979800,"date":"2010-05-04","index":9057,"close":25.74,"high":26.22,"low":25.44,"open":26.18,"volume":21086300},{"timestamp":1273066200,"date":"2010-05-05","index":9058,"close":25.87,"high":26.18,"low":25.19,"open":25.53,"volume":21484600},{"timestamp":1273152600,"date":"2010-05-06","index":9059,"close":25.07,"high":26.12,"low":23.49,"open":25.78,"volume":27373200},{"timestamp":1273239000,"date":"2010-05-07","index":9060,"close":24.74,"high":25.27,"low":23.96,"open":24.91,"volume":26491900},{"timestamp":1273498200,"date":"2010-05-10","index":9061,"close":25.82,"high":26,"low":25.45,"open":25.68,"volume":17622700}]},{"date":"2010-01-25","estimated":0.49,"reported":0.52,"pre":[{"timestamp":1262874600,"date":"2010-01-07","index":8977,"close":25.75,"high":25.84,"low":25.36,"open":25.6,"volume":10775400},{"timestamp":1262961000,"date":"2010-01-08","index":8978,"close":26.34,"high":26.34,"low":25.52,"open":25.6,"volume":12875600},{"timestamp":1263220200,"date":"2010-01-11","index":8979,"close":26,"high":26.49,"low":25.72,"open":26.34,"volume":11677000},{"timestamp":1263306600,"date":"2010-01-12","index":8980,"close":24.91,"high":26.03,"low":24.67,"open":26.02,"volume":21165300},{"timestamp":1263393000,"date":"2010-01-13","index":8981,"close":25.02,"high":25.16,"low":24.67,"open":25.01,"volume":18809200},{"timestamp":1263479400,"date":"2010-01-14","index":8982,"close":24.71,"high":25,"low":24.48,"open":24.89,"volume":22908400},{"timestamp":1263565800,"date":"2010-01-15","index":8983,"close":24.5,"high":24.77,"low":24.2,"open":24.68,"volume":20359100},{"timestamp":1263911400,"date":"2010-01-19","index":8984,"close":24.72,"high":24.78,"low":24.35,"open":24.45,"volume":11783800},{"timestamp":1263997800,"date":"2010-01-20","index":8985,"close":24.55,"high":24.61,"low":24.2,"open":24.52,"volume":13253500},{"timestamp":1264084200,"date":"2010-01-21","index":8986,"close":24.18,"high":24.88,"low":24.01,"open":24.55,"volume":18407800},{"timestamp":1264170600,"date":"2010-01-22","index":8987,"close":23.11,"high":24.17,"low":23,"open":24.1,"volume":21806400}],"post":[{"timestamp":1264429800,"date":"2010-01-25","index":8988,"close":23.69,"high":23.82,"low":23.2,"open":23.41,"volume":20192100},{"timestamp":1264516200,"date":"2010-01-26","index":8989,"close":23.35,"high":23.9,"low":23.29,"open":23.39,"volume":19646700},{"timestamp":1264602600,"date":"2010-01-27","index":8990,"close":23.53,"high":23.66,"low":23.08,"open":23.37,"volume":19535100},{"timestamp":1264689000,"date":"2010-01-28","index":8991,"close":23.05,"high":23.51,"low":22.69,"open":23.46,"volume":20198600},{"timestamp":1264775400,"date":"2010-01-29","index":8992,"close":22.5,"high":23.37,"low":22.28,"open":23.11,"volume":23137300},{"timestamp":1265034600,"date":"2010-02-01","index":8993,"close":23.05,"high":23.08,"low":22.56,"open":22.56,"volume":13199000},{"timestamp":1265121000,"date":"2010-02-02","index":8994,"close":23.31,"high":23.37,"low":22.94,"open":22.97,"volume":11891100},{"timestamp":1265207400,"date":"2010-02-03","index":8995,"close":23.2,"high":23.32,"low":22.93,"open":23.26,"volume":12877300},{"timestamp":1265293800,"date":"2010-02-04","index":8996,"close":22.59,"high":23.01,"low":22.4,"open":23.01,"volume":14643500},{"timestamp":1265380200,"date":"2010-02-05","index":8997,"close":22.97,"high":23.13,"low":22.5,"open":22.55,"volume":23094000},{"timestamp":1265639400,"date":"2010-02-08","index":8998,"close":23.1,"high":23.37,"low":22.7,"open":23,"volume":16138900}]},{"date":"2009-10-19","estimated":0.39,"reported":0.42,"pre":[{"timestamp":1254490200,"date":"2009-10-02","index":8911,"close":22.49,"high":22.77,"low":22.26,"open":22.45,"volume":20423400},{"timestamp":1254749400,"date":"2009-10-05","index":8912,"close":22.6,"high":22.93,"low":22.49,"open":22.59,"volume":18528800},{"timestamp":1254835800,"date":"2009-10-06","index":8913,"close":23.1,"high":23.24,"low":22.79,"open":22.85,"volume":16976100},{"timestamp":1254922200,"date":"2009-10-07","index":8914,"close":22.82,"high":23.11,"low":22.67,"open":22.99,"volume":14012800},{"timestamp":1255008600,"date":"2009-10-08","index":8915,"close":22.53,"high":22.93,"low":22.26,"open":22.93,"volume":21887000},{"timestamp":1255095000,"date":"2009-10-09","index":8916,"close":23.64,"high":23.65,"low":22.48,"open":22.48,"volume":20651300},{"timestamp":1255354200,"date":"2009-10-12","index":8917,"close":23.8,"high":24.31,"low":23.59,"open":23.71,"volume":17958600},{"timestamp":1255440600,"date":"2009-10-13","index":8918,"close":23.62,"high":24.02,"low":23.46,"open":23.91,"volume":14914000},{"timestamp":1255527000,"date":"2009-10-14","index":8919,"close":23.62,"high":24.07,"low":23.35,"open":24.02,"volume":22533500},{"timestamp":1255613400,"date":"2009-10-15","index":8920,"close":23.25,"high":23.46,"low":23.13,"open":23.39,"volume":16662800},{"timestamp":1255699800,"date":"2009-10-16","index":8921,"close":22.75,"high":23.12,"low":22.54,"open":23.12,"volume":23914600}],"post":[{"timestamp":1255959000,"date":"2009-10-19","index":8922,"close":23.52,"high":23.55,"low":22.89,"open":23,"volume":36034900},{"timestamp":1256045400,"date":"2009-10-20","index":8923,"close":23.66,"high":24.11,"low":23.51,"open":24.11,"volume":30411700},{"timestamp":1256131800,"date":"2009-10-21","index":8924,"close":23,"high":23.78,"low":22.85,"open":23.64,"volume":27725900},{"timestamp":1256218200,"date":"2009-10-22","index":8925,"close":23.88,"high":23.92,"low":22.87,"open":22.87,"volume":32594400},{"timestamp":1256304600,"date":"2009-10-23","index":8926,"close":23.5,"high":24,"low":23.38,"open":24,"volume":23598300},{"timestamp":1256563800,"date":"2009-10-26","index":8927,"close":23.7,"high":23.96,"low":23.31,"open":23.38,"volume":19752700},{"timestamp":1256650200,"date":"2009-10-27","index":8928,"close":23.8,"high":24.35,"low":23.69,"open":24.03,"volume":29322600},{"timestamp":1256736600,"date":"2009-10-28","index":8929,"close":23.44,"high":24.56,"low":23.41,"open":23.93,"volume":28936800},{"timestamp":1256823000,"date":"2009-10-29","index":8930,"close":23.92,"high":23.93,"low":23.41,"open":23.6,"volume":18265200},{"timestamp":1256909400,"date":"2009-10-30","index":8931,"close":23.45,"high":24.18,"low":23.38,"open":24.09,"volume":23463400},{"timestamp":1257172200,"date":"2009-11-02","index":8932,"close":23.45,"high":23.61,"low":23.04,"open":23.38,"volume":18532500}]},{"date":"2009-07-20","estimated":0.19,"reported":0.2,"pre":[{"timestamp":1246541400,"date":"2009-07-02","index":8847,"close":21.3,"high":21.52,"low":21.22,"open":21.33,"volume":11393200},{"timestamp":1246887000,"date":"2009-07-06","index":8848,"close":21.4,"high":21.56,"low":20.99,"open":21.24,"volume":12281700},{"timestamp":1246973400,"date":"2009-07-07","index":8849,"close":20.77,"high":21.73,"low":20.66,"open":21.29,"volume":14751600},{"timestamp":1247059800,"date":"2009-07-08","index":8850,"close":20.42,"high":20.83,"low":20.11,"open":20.76,"volume":20795600},{"timestamp":1247146200,"date":"2009-07-09","index":8851,"close":20.44,"high":20.86,"low":20.39,"open":20.49,"volume":18404900},{"timestamp":1247232600,"date":"2009-07-10","index":8852,"close":20.45,"high":20.8,"low":20.34,"open":20.39,"volume":13790300},{"timestamp":1247491800,"date":"2009-07-13","index":8853,"close":20.85,"high":20.9,"low":20.18,"open":20.57,"volume":15331300},{"timestamp":1247578200,"date":"2009-07-14","index":8854,"close":21.1,"high":21.17,"low":20.77,"open":20.96,"volume":12566500},{"timestamp":1247664600,"date":"2009-07-15","index":8855,"close":21.89,"high":21.94,"low":21.51,"open":21.62,"volume":15115000},{"timestamp":1247751000,"date":"2009-07-16","index":8856,"close":22.34,"high":22.45,"low":21.65,"open":21.65,"volume":20689600},{"timestamp":1247837400,"date":"2009-07-17","index":8857,"close":23.01,"high":23.06,"low":22.1,"open":22.43,"volume":22853500}],"post":[{"timestamp":1248096600,"date":"2009-07-20","index":8858,"close":23.61,"high":23.63,"low":22.97,"open":23.19,"volume":35335500},{"timestamp":1248183000,"date":"2009-07-21","index":8859,"close":23.07,"high":23.28,"low":22.51,"open":23.16,"volume":32683200},{"timestamp":1248269400,"date":"2009-07-22","index":8860,"close":23.31,"high":23.5,"low":22.88,"open":23.09,"volume":15158700},{"timestamp":1248355800,"date":"2009-07-23","index":8861,"close":23.82,"high":23.93,"low":22.99,"open":23.3,"volume":18386800},{"timestamp":1248442200,"date":"2009-07-24","index":8862,"close":24.09,"high":24.13,"low":23.38,"open":23.53,"volume":15080100},{"timestamp":1248701400,"date":"2009-07-27","index":8863,"close":24.01,"high":24.17,"low":23.67,"open":24.08,"volume":15887400},{"timestamp":1248787800,"date":"2009-07-28","index":8864,"close":24.19,"high":24.24,"low":23.66,"open":23.87,"volume":16723000},{"timestamp":1248874200,"date":"2009-07-29","index":8865,"close":24.14,"high":24.23,"low":23.62,"open":23.95,"volume":24475400},{"timestamp":1248960600,"date":"2009-07-30","index":8866,"close":24.15,"high":24.82,"low":24.1,"open":24.38,"volume":21394700},{"timestamp":1249047000,"date":"2009-07-31","index":8867,"close":24.05,"high":24.46,"low":23.94,"open":24.12,"volume":14897300},{"timestamp":1249306200,"date":"2009-08-03","index":8868,"close":24.37,"high":24.39,"low":23.99,"open":24.32,"volume":14225400}]},{"date":"2009-04-20","estimated":-0.02,"reported":0.01,"pre":[{"timestamp":1238679000,"date":"2009-04-02","index":8784,"close":16.47,"high":16.89,"low":16.06,"open":16.11,"volume":27660800},{"timestamp":1238765400,"date":"2009-04-03","index":8785,"close":16.96,"high":16.98,"low":16.25,"open":16.52,"volume":21634200},{"timestamp":1239024600,"date":"2009-04-06","index":8786,"close":16.51,"high":16.78,"low":16.23,"open":16.77,"volume":19203300},{"timestamp":1239111000,"date":"2009-04-07","index":8787,"close":16.36,"high":16.78,"low":16.1,"open":16.31,"volume":12218100},{"timestamp":1239197400,"date":"2009-04-08","index":8788,"close":16.79,"high":16.99,"low":16.25,"open":16.69,"volume":18854700},{"timestamp":1239283800,"date":"2009-04-09","index":8789,"close":17.24,"high":17.38,"low":16.95,"open":17.1,"volume":16652300},{"timestamp":1239629400,"date":"2009-04-13","index":8790,"close":17.17,"high":17.28,"low":16.75,"open":17.14,"volume":11580800},{"timestamp":1239715800,"date":"2009-04-14","index":8791,"close":17.33,"high":17.6,"low":16.94,"open":16.97,"volume":17589000},{"timestamp":1239802200,"date":"2009-04-15","index":8792,"close":17.01,"high":17.19,"low":16.57,"open":16.77,"volume":16308700},{"timestamp":1239888600,"date":"2009-04-16","index":8793,"close":17.8,"high":17.87,"low":17.25,"open":17.4,"volume":20099800},{"timestamp":1239975000,"date":"2009-04-17","index":8794,"close":17.97,"high":18.12,"low":17.46,"open":17.8,"volume":18948200}],"post":[{"timestamp":1240234200,"date":"2009-04-20","index":8795,"close":17.32,"high":17.79,"low":17.08,"open":17.74,"volume":26619100},{"timestamp":1240320600,"date":"2009-04-21","index":8796,"close":17.11,"high":17.85,"low":16.61,"open":17.65,"volume":44089800},{"timestamp":1240407000,"date":"2009-04-22","index":8797,"close":17.65,"high":18.27,"low":16.73,"open":16.93,"volume":30991300},{"timestamp":1240493400,"date":"2009-04-23","index":8798,"close":17.34,"high":17.79,"low":16.8,"open":17.79,"volume":20384200},{"timestamp":1240579800,"date":"2009-04-24","index":8799,"close":17.88,"high":18,"low":17.19,"open":17.49,"volume":16676400},{"timestamp":1240839000,"date":"2009-04-27","index":8800,"close":17.47,"high":18.02,"low":17.21,"open":17.63,"volume":19288000},{"timestamp":1240925400,"date":"2009-04-28","index":8801,"close":17,"high":17.45,"low":16.96,"open":17.16,"volume":12316600},{"timestamp":1241011800,"date":"2009-04-29","index":8802,"close":17.38,"high":17.68,"low":17.01,"open":17.15,"volume":11803800},{"timestamp":1241098200,"date":"2009-04-30","index":8803,"close":18.06,"high":18.57,"low":17.5,"open":17.56,"volume":18908600},{"timestamp":1241184600,"date":"2009-05-01","index":8804,"close":17.95,"high":18.12,"low":17.55,"open":18.08,"volume":16325400},{"timestamp":1241443800,"date":"2009-05-04","index":8805,"close":18.36,"high":18.66,"low":17.97,"open":18.06,"volume":16309000}]},{"date":"2009-01-26","estimated":0.13,"reported":0.21,"pre":[{"timestamp":1231425000,"date":"2009-01-08","index":8726,"close":15.28,"high":15.6,"low":14.91,"open":15.52,"volume":11072500},{"timestamp":1231511400,"date":"2009-01-09","index":8727,"close":14.96,"high":15.39,"low":14.63,"open":15.27,"volume":14448900},{"timestamp":1231770600,"date":"2009-01-12","index":8728,"close":14.73,"high":15.09,"low":14.56,"open":14.82,"volume":13139200},{"timestamp":1231857000,"date":"2009-01-13","index":8729,"close":14.84,"high":15.19,"low":14.52,"open":14.57,"volume":13456700},{"timestamp":1231943400,"date":"2009-01-14","index":8730,"close":14.1,"high":14.68,"low":13.96,"open":14.65,"volume":15888500},{"timestamp":1232029800,"date":"2009-01-15","index":8731,"close":14.54,"high":14.71,"low":13.9,"open":14.03,"volume":17708800},{"timestamp":1232116200,"date":"2009-01-16","index":8732,"close":15.02,"high":15.06,"low":14.33,"open":14.8,"volume":21501200},{"timestamp":1232461800,"date":"2009-01-20","index":8733,"close":14.41,"high":15.09,"low":14.34,"open":14.88,"volume":25107600},{"timestamp":1232548200,"date":"2009-01-21","index":8734,"close":14.56,"high":14.72,"low":13.92,"open":14.57,"volume":14159300},{"timestamp":1232634600,"date":"2009-01-22","index":8735,"close":14.36,"high":14.6,"low":13.92,"open":14.08,"volume":16011200},{"timestamp":1232721000,"date":"2009-01-23","index":8736,"close":14.99,"high":15.32,"low":13.92,"open":14.15,"volume":18915200}],"post":[{"timestamp":1232980200,"date":"2009-01-26","index":8737,"close":14.77,"high":15.41,"low":14.45,"open":14.76,"volume":20003300},{"timestamp":1233066600,"date":"2009-01-27","index":8738,"close":15.31,"high":15.88,"low":15.14,"open":15.7,"volume":27095100},{"timestamp":1233153000,"date":"2009-01-28","index":8739,"close":15.56,"high":15.73,"low":15.16,"open":15.46,"volume":15213200},{"timestamp":1233239400,"date":"2009-01-29","index":8740,"close":14.95,"high":15.51,"low":14.81,"open":15.51,"volume":12144800},{"timestamp":1233325800,"date":"2009-01-30","index":8741,"close":14.95,"high":15.25,"low":14.51,"open":15.21,"volume":22446700},{"timestamp":1233585000,"date":"2009-02-02","index":8742,"close":15.69,"high":15.9,"low":14.66,"open":14.82,"volume":25470700},{"timestamp":1233671400,"date":"2009-02-03","index":8743,"close":16.02,"high":16.25,"low":15.46,"open":15.85,"volume":19034200},{"timestamp":1233757800,"date":"2009-02-04","index":8744,"close":16.45,"high":17.12,"low":15.92,"open":15.92,"volume":25157200},{"timestamp":1233844200,"date":"2009-02-05","index":8745,"close":16.84,"high":17.13,"low":16.11,"open":16.2,"volume":24018600},{"timestamp":1233930600,"date":"2009-02-06","index":8746,"close":17.38,"high":17.54,"low":16.73,"open":16.84,"volume":19352100},{"timestamp":1234189800,"date":"2009-02-09","index":8747,"close":17.3,"high":17.51,"low":17.04,"open":17.35,"volume":18485500}]},{"date":"2008-10-20","estimated":0.44,"reported":0.43,"pre":[{"timestamp":1223040600,"date":"2008-10-03","index":8660,"close":21.06,"high":21.61,"low":20.64,"open":20.94,"volume":21456800},{"timestamp":1223299800,"date":"2008-10-06","index":8661,"close":20.64,"high":21.09,"low":19.66,"open":20.61,"volume":30513400},{"timestamp":1223386200,"date":"2008-10-07","index":8662,"close":19.5,"high":21.13,"low":19.47,"open":20.91,"volume":26658500},{"timestamp":1223472600,"date":"2008-10-08","index":8663,"close":19.34,"high":20.33,"low":18.92,"open":19.12,"volume":34664300},{"timestamp":1223559000,"date":"2008-10-09","index":8664,"close":18.52,"high":20.04,"low":18.52,"open":19.65,"volume":25306700},{"timestamp":1223645400,"date":"2008-10-10","index":8665,"close":19.16,"high":20.15,"low":17.23,"open":17.68,"volume":41776900},{"timestamp":1223904600,"date":"2008-10-13","index":8666,"close":20.2,"high":20.4,"low":19.05,"open":20.04,"volume":22068100},{"timestamp":1223991000,"date":"2008-10-14","index":8667,"close":18.85,"high":20.86,"low":18.32,"open":20.86,"volume":27264800},{"timestamp":1224077400,"date":"2008-10-15","index":8668,"close":17.35,"high":18.86,"low":17.23,"open":18.42,"volume":21511400},{"timestamp":1224163800,"date":"2008-10-16","index":8669,"close":17.63,"high":17.72,"low":16.25,"open":17.36,"volume":28675200},{"timestamp":1224250200,"date":"2008-10-17","index":8670,"close":17.65,"high":18.3,"low":17.06,"open":17.43,"volume":18348000}],"post":[{"timestamp":1224509400,"date":"2008-10-20","index":8671,"close":17.98,"high":18.03,"low":17.56,"open":17.7,"volume":20818000},{"timestamp":1224595800,"date":"2008-10-21","index":8672,"close":16.85,"high":17.26,"low":15.85,"open":16.05,"volume":36651900},{"timestamp":1224682200,"date":"2008-10-22","index":8673,"close":16.28,"high":17.28,"low":16,"open":16.71,"volume":25830700},{"timestamp":1224768600,"date":"2008-10-23","index":8674,"close":17.08,"high":17.27,"low":16.16,"open":16.27,"volume":31129300},{"timestamp":1224855000,"date":"2008-10-24","index":8675,"close":16.95,"high":17.53,"low":15.6,"open":15.87,"volume":24947100},{"timestamp":1225114200,"date":"2008-10-27","index":8676,"close":17.66,"high":18.03,"low":16.58,"open":16.7,"volume":28860900},{"timestamp":1225200600,"date":"2008-10-28","index":8677,"close":19.48,"high":19.48,"low":17.39,"open":18.07,"volume":27031600},{"timestamp":1225287000,"date":"2008-10-29","index":8678,"close":18.13,"high":19.2,"low":18.08,"open":19.14,"volume":25164900},{"timestamp":1225373400,"date":"2008-10-30","index":8679,"close":19.13,"high":19.29,"low":18.4,"open":18.72,"volume":23070900},{"timestamp":1225459800,"date":"2008-10-31","index":8680,"close":19.56,"high":19.86,"low":18.75,"open":18.87,"volume":17201900},{"timestamp":1225722600,"date":"2008-11-03","index":8681,"close":18.91,"high":19.78,"low":18.75,"open":19.63,"volume":14420300}]},{"date":"2008-07-21","estimated":0.46,"reported":0.44,"pre":[{"timestamp":1215091800,"date":"2008-07-03","index":8596,"close":27.44,"high":27.62,"low":26.73,"open":27.46,"volume":10075200},{"timestamp":1215437400,"date":"2008-07-07","index":8597,"close":27.43,"high":28.18,"low":27.08,"open":27.51,"volume":13536600},{"timestamp":1215523800,"date":"2008-07-08","index":8598,"close":27.62,"high":27.71,"low":27,"open":27.22,"volume":16118700},{"timestamp":1215610200,"date":"2008-07-09","index":8599,"close":26.74,"high":27.74,"low":26.69,"open":27.67,"volume":21605500},{"timestamp":1215696600,"date":"2008-07-10","index":8600,"close":27.3,"high":27.45,"low":26.7,"open":26.73,"volume":16310500},{"timestamp":1215783000,"date":"2008-07-11","index":8601,"close":27.5,"high":27.97,"low":26.88,"open":26.94,"volume":16551900},{"timestamp":1216042200,"date":"2008-07-14","index":8602,"close":27.12,"high":27.97,"low":26.95,"open":27.89,"volume":12375500},{"timestamp":1216128600,"date":"2008-07-15","index":8603,"close":27.08,"high":27.55,"low":26.48,"open":26.9,"volume":21840100},{"timestamp":1216215000,"date":"2008-07-16","index":8604,"close":28.06,"high":28.37,"low":27.06,"open":27.29,"volume":20297900},{"timestamp":1216301400,"date":"2008-07-17","index":8605,"close":29.13,"high":29.3,"low":28.03,"open":28.72,"volume":23432800},{"timestamp":1216387800,"date":"2008-07-18","index":8606,"close":28.82,"high":29.14,"low":27.97,"open":28.94,"volume":14912900}],"post":[{"timestamp":1216647000,"date":"2008-07-21","index":8607,"close":28.52,"high":28.9,"low":28.23,"open":28.85,"volume":15856900},{"timestamp":1216733400,"date":"2008-07-22","index":8608,"close":24.35,"high":25.68,"low":23.28,"open":24.89,"volume":74086000},{"timestamp":1216819800,"date":"2008-07-23","index":8609,"close":25.02,"high":25.05,"low":24.35,"open":24.51,"volume":34903600},{"timestamp":1216906200,"date":"2008-07-24","index":8610,"close":23.88,"high":24.93,"low":23.84,"open":24.62,"volume":34817400},{"timestamp":1216992600,"date":"2008-07-25","index":8611,"close":24,"high":24.22,"low":23.92,"open":24.03,"volume":31876800},{"timestamp":1217251800,"date":"2008-07-28","index":8612,"close":23.97,"high":24.16,"low":23.81,"open":23.99,"volume":21383100},{"timestamp":1217338200,"date":"2008-07-29","index":8613,"close":24.29,"high":24.48,"low":23.86,"open":24.09,"volume":15657300},{"timestamp":1217424600,"date":"2008-07-30","index":8614,"close":24.5,"high":24.8,"low":24.18,"open":24.44,"volume":16116000},{"timestamp":1217511000,"date":"2008-07-31","index":8615,"close":24.38,"high":24.88,"low":24.15,"open":24.42,"volume":13704400},{"timestamp":1217597400,"date":"2008-08-01","index":8616,"close":24.14,"high":24.82,"low":23.97,"open":24.28,"volume":15614800},{"timestamp":1217856600,"date":"2008-08-04","index":8617,"close":24.15,"high":24.42,"low":24.03,"open":24.14,"volume":11387500}]},{"date":"2008-04-21","estimated":0.43,"reported":0.49,"pre":[{"timestamp":1207315800,"date":"2008-04-04","index":8533,"close":29.89,"high":30.2,"low":29.45,"open":30.19,"volume":17797000},{"timestamp":1207575000,"date":"2008-04-07","index":8534,"close":30.06,"high":30.27,"low":29.72,"open":29.98,"volume":12435500},{"timestamp":1207661400,"date":"2008-04-08","index":8535,"close":29.21,"high":29.79,"low":29.12,"open":29.73,"volume":11971900},{"timestamp":1207747800,"date":"2008-04-09","index":8536,"close":29.52,"high":29.59,"low":29.17,"open":29.17,"volume":10130600},{"timestamp":1207834200,"date":"2008-04-10","index":8537,"close":30.07,"high":30.44,"low":29.37,"open":29.5,"volume":14081500},{"timestamp":1207920600,"date":"2008-04-11","index":8538,"close":29.42,"high":29.99,"low":29.36,"open":29.95,"volume":9576600},{"timestamp":1208179800,"date":"2008-04-14","index":8539,"close":28.72,"high":29.45,"low":28.63,"open":29.35,"volume":9153400},{"timestamp":1208266200,"date":"2008-04-15","index":8540,"close":28.72,"high":28.92,"low":28.11,"open":28.92,"volume":11906600},{"timestamp":1208352600,"date":"2008-04-16","index":8541,"close":29.61,"high":29.7,"low":29.03,"open":29.29,"volume":11731000},{"timestamp":1208439000,"date":"2008-04-17","index":8542,"close":28.79,"high":30.5,"low":28.29,"open":28.94,"volume":17394300},{"timestamp":1208525400,"date":"2008-04-18","index":8543,"close":29.6,"high":30.07,"low":29.2,"open":29.58,"volume":20450300}],"post":[{"timestamp":1208784600,"date":"2008-04-21","index":8544,"close":30.59,"high":30.66,"low":29.57,"open":29.9,"volume":24603700},{"timestamp":1208871000,"date":"2008-04-22","index":8545,"close":28.82,"high":29.64,"low":28.38,"open":29.43,"volume":29711900},{"timestamp":1208957400,"date":"2008-04-23","index":8546,"close":29.06,"high":29.8,"low":28.75,"open":28.97,"volume":20526300},{"timestamp":1209043800,"date":"2008-04-24","index":8547,"close":29.6,"high":29.74,"low":28.81,"open":29.09,"volume":13255900},{"timestamp":1209130200,"date":"2008-04-25","index":8548,"close":29.56,"high":29.81,"low":29.12,"open":29.66,"volume":9452400},{"timestamp":1209389400,"date":"2008-04-28","index":8549,"close":29.36,"high":29.67,"low":29.25,"open":29.47,"volume":8155400},{"timestamp":1209475800,"date":"2008-04-29","index":8550,"close":29.66,"high":29.93,"low":29.26,"open":29.26,"volume":11161500},{"timestamp":1209562200,"date":"2008-04-30","index":8551,"close":29.16,"high":29.76,"low":28.87,"open":29.68,"volume":15252800},{"timestamp":1209648600,"date":"2008-05-01","index":8552,"close":29.6,"high":29.99,"low":29.16,"open":29.24,"volume":19120600},{"timestamp":1209735000,"date":"2008-05-02","index":8553,"close":29.7,"high":29.96,"low":29.22,"open":29.96,"volume":16996500},{"timestamp":1209994200,"date":"2008-05-05","index":8554,"close":29.27,"high":29.83,"low":28.97,"open":29.49,"volume":14922500}]},{"date":"2008-01-22","estimated":0.52,"reported":0.54,"pre":[{"timestamp":1199457000,"date":"2008-01-04","index":8471,"close":30.53,"high":31.4,"low":30.27,"open":31.31,"volume":18535500},{"timestamp":1199716200,"date":"2008-01-07","index":8472,"close":30.49,"high":30.83,"low":30.02,"open":30.66,"volume":13987000},{"timestamp":1199802600,"date":"2008-01-08","index":8473,"close":30.5,"high":31.61,"low":30.25,"open":30.59,"volume":23463000},{"timestamp":1199889000,"date":"2008-01-09","index":8474,"close":30.48,"high":30.61,"low":29.79,"open":30.36,"volume":16788900},{"timestamp":1199975400,"date":"2008-01-10","index":8475,"close":30.43,"high":30.6,"low":29.9,"open":30.3,"volume":14883200},{"timestamp":1200061800,"date":"2008-01-11","index":8476,"close":29.9,"high":30.28,"low":29.72,"open":30.21,"volume":15917400},{"timestamp":1200321000,"date":"2008-01-14","index":8477,"close":30.4,"high":30.6,"low":30.11,"open":30.2,"volume":12608800},{"timestamp":1200407400,"date":"2008-01-15","index":8478,"close":29.72,"high":30.46,"low":29.53,"open":30.01,"volume":17655400},{"timestamp":1200493800,"date":"2008-01-16","index":8479,"close":29.5,"high":30.31,"low":28.5,"open":29.01,"volume":23419000},{"timestamp":1200580200,"date":"2008-01-17","index":8480,"close":29.29,"high":30.13,"low":29.18,"open":29.58,"volume":17070700},{"timestamp":1200666600,"date":"2008-01-18","index":8481,"close":29.46,"high":30.06,"low":28.96,"open":29.5,"volume":25799800}],"post":[{"timestamp":1201012200,"date":"2008-01-22","index":8482,"close":28.98,"high":29.39,"low":28,"open":28.06,"volume":24510800},{"timestamp":1201098600,"date":"2008-01-23","index":8483,"close":30.3,"high":30.3,"low":28.4,"open":28.51,"volume":30201600},{"timestamp":1201185000,"date":"2008-01-24","index":8484,"close":30.42,"high":30.73,"low":29.83,"open":30.54,"volume":21660800},{"timestamp":1201271400,"date":"2008-01-25","index":8485,"close":29.79,"high":30.97,"low":29.68,"open":30.76,"volume":17958500},{"timestamp":1201530600,"date":"2008-01-28","index":8486,"close":30.32,"high":30.32,"low":29.41,"open":29.77,"volume":11939300},{"timestamp":1201617000,"date":"2008-01-29","index":8487,"close":30.37,"high":30.71,"low":30.07,"open":30.44,"volume":10918300},{"timestamp":1201703400,"date":"2008-01-30","index":8488,"close":30.85,"high":31.24,"low":30.17,"open":30.19,"volume":15077700},{"timestamp":1201789800,"date":"2008-01-31","index":8489,"close":30.95,"high":31.29,"low":30.39,"open":30.5,"volume":15432300},{"timestamp":1201876200,"date":"2008-02-01","index":8490,"close":31.52,"high":31.59,"low":30.5,"open":30.89,"volume":13278900},{"timestamp":1202135400,"date":"2008-02-04","index":8491,"close":31.16,"high":31.53,"low":30.95,"open":31.5,"volume":9163000},{"timestamp":1202221800,"date":"2008-02-05","index":8492,"close":29.74,"high":30.58,"low":29.74,"open":30.02,"volume":15453900}]},{"date":"2007-10-22","estimated":0.5,"reported":0.52,"pre":[{"timestamp":1191591000,"date":"2007-10-05","index":8409,"close":36.54,"high":36.75,"low":36.24,"open":36.55,"volume":8370700},{"timestamp":1191850200,"date":"2007-10-08","index":8410,"close":36.41,"high":36.8,"low":36.33,"open":36.5,"volume":7273300},{"timestamp":1191936600,"date":"2007-10-09","index":8411,"close":36.59,"high":36.75,"low":36,"open":36.56,"volume":11032400},{"timestamp":1192023000,"date":"2007-10-10","index":8412,"close":36.39,"high":36.72,"low":36.09,"open":36.57,"volume":10318100},{"timestamp":1192109400,"date":"2007-10-11","index":8413,"close":35.23,"high":36.63,"low":35.04,"open":36.35,"volume":21851500},{"timestamp":1192195800,"date":"2007-10-12","index":8414,"close":35.39,"high":35.75,"low":35.22,"open":35.43,"volume":9609300},{"timestamp":1192455000,"date":"2007-10-15","index":8415,"close":34.42,"high":35.38,"low":34.36,"open":35.38,"volume":18860400},{"timestamp":1192541400,"date":"2007-10-16","index":8416,"close":34.41,"high":34.79,"low":34.13,"open":34.28,"volume":15136300},{"timestamp":1192627800,"date":"2007-10-17","index":8417,"close":35.03,"high":35.3,"low":34.66,"open":35.07,"volume":14108600},{"timestamp":1192714200,"date":"2007-10-18","index":8418,"close":34.4,"high":34.99,"low":34.02,"open":34.93,"volume":16703700},{"timestamp":1192800600,"date":"2007-10-19","index":8419,"close":33.92,"high":34.35,"low":33.68,"open":34.34,"volume":16270500}],"post":[{"timestamp":1193059800,"date":"2007-10-22","index":8420,"close":34.27,"high":34.54,"low":33.6,"open":33.62,"volume":21866800},{"timestamp":1193146200,"date":"2007-10-23","index":8421,"close":31.43,"high":31.9,"low":30.74,"open":31.82,"volume":58654800},{"timestamp":1193232600,"date":"2007-10-24","index":8422,"close":31.53,"high":31.58,"low":30.71,"open":31.29,"volume":19316600},{"timestamp":1193319000,"date":"2007-10-25","index":8423,"close":31.33,"high":31.8,"low":30.9,"open":31.65,"volume":16423400},{"timestamp":1193405400,"date":"2007-10-26","index":8424,"close":31.72,"high":32.05,"low":31.45,"open":31.7,"volume":19529700},{"timestamp":1193664600,"date":"2007-10-29","index":8425,"close":32.19,"high":32.3,"low":31.72,"open":31.85,"volume":13387800},{"timestamp":1193751000,"date":"2007-10-30","index":8426,"close":32.16,"high":32.65,"low":32.01,"open":32.03,"volume":10200900},{"timestamp":1193837400,"date":"2007-10-31","index":8427,"close":32.6,"high":34.25,"low":32.21,"open":32.29,"volume":11736300},{"timestamp":1193923800,"date":"2007-11-01","index":8428,"close":32.1,"high":32.41,"low":31.96,"open":32.23,"volume":11471800},{"timestamp":1194010200,"date":"2007-11-02","index":8429,"close":32.11,"high":32.36,"low":31.74,"open":32.2,"volume":15045800},{"timestamp":1194273000,"date":"2007-11-05","index":8430,"close":32.18,"high":32.6,"low":31.65,"open":32.07,"volume":14804400}]},{"date":"2007-07-23","estimated":0.42,"reported":0.42,"pre":[{"timestamp":1183728600,"date":"2007-07-06","index":8345,"close":38.34,"high":38.49,"low":37.99,"open":38.22,"volume":5864300},{"timestamp":1183987800,"date":"2007-07-09","index":8346,"close":38.25,"high":38.73,"low":38.1,"open":38.26,"volume":9484600},{"timestamp":1184074200,"date":"2007-07-10","index":8347,"close":38.11,"high":38.59,"low":37.87,"open":38.09,"volume":9760200},{"timestamp":1184160600,"date":"2007-07-11","index":8348,"close":38.11,"high":38.2,"low":37.61,"open":38.01,"volume":9964600},{"timestamp":1184247000,"date":"2007-07-12","index":8349,"close":38.75,"high":38.78,"low":37.88,"open":38.29,"volume":14294400},{"timestamp":1184333400,"date":"2007-07-13","index":8350,"close":38.7,"high":39.27,"low":38.69,"open":38.9,"volume":14324000},{"timestamp":1184592600,"date":"2007-07-16","index":8351,"close":39.07,"high":39.16,"low":38.7,"open":38.78,"volume":11104400},{"timestamp":1184679000,"date":"2007-07-17","index":8352,"close":39.18,"high":39.63,"low":38.8,"open":39.06,"volume":11652200},{"timestamp":1184765400,"date":"2007-07-18","index":8353,"close":38.52,"high":38.89,"low":37.97,"open":38.7,"volume":13953500},{"timestamp":1184851800,"date":"2007-07-19","index":8354,"close":38.4,"high":38.89,"low":38.15,"open":38.88,"volume":12783200},{"timestamp":1184938200,"date":"2007-07-20","index":8355,"close":38.01,"high":38.99,"low":37.96,"open":38.34,"volume":13823400}],"post":[{"timestamp":1185197400,"date":"2007-07-23","index":8356,"close":38.18,"high":38.79,"low":37.94,"open":38.27,"volume":18521000},{"timestamp":1185283800,"date":"2007-07-24","index":8357,"close":36.46,"high":37.1,"low":36.14,"open":36.49,"volume":27074100},{"timestamp":1185370200,"date":"2007-07-25","index":8358,"close":36.79,"high":37.19,"low":36.58,"open":37.1,"volume":16815000},{"timestamp":1185456600,"date":"2007-07-26","index":8359,"close":35.97,"high":37.25,"low":35.41,"open":36.5,"volume":17791300},{"timestamp":1185543000,"date":"2007-07-27","index":8360,"close":35.13,"high":36.03,"low":35.1,"open":35.92,"volume":15699000},{"timestamp":1185802200,"date":"2007-07-30","index":8361,"close":35.95,"high":36.3,"low":35.17,"open":35.25,"volume":11901700},{"timestamp":1185888600,"date":"2007-07-31","index":8362,"close":35.19,"high":36.99,"low":35.06,"open":36.2,"volume":18554300},{"timestamp":1185975000,"date":"2007-08-01","index":8363,"close":35.11,"high":35.65,"low":34.38,"open":35.25,"volume":24418500},{"timestamp":1186061400,"date":"2007-08-02","index":8364,"close":34.82,"high":34.95,"low":34.22,"open":34.95,"volume":20020100},{"timestamp":1186147800,"date":"2007-08-03","index":8365,"close":33.74,"high":34.75,"low":33.74,"open":34.61,"volume":17095700},{"timestamp":1186407000,"date":"2007-08-06","index":8366,"close":34.01,"high":34.4,"low":33.75,"open":33.77,"volume":17196800}]},{"date":"2007-04-23","estimated":0.31,"reported":0.35,"pre":[{"timestamp":1175779800,"date":"2007-04-05","index":8282,"close":30.82,"high":31.2,"low":30.49,"open":30.5,"volume":10632400},{"timestamp":1176125400,"date":"2007-04-09","index":8283,"close":30.82,"high":31.13,"low":30.61,"open":30.9,"volume":7900000},{"timestamp":1176211800,"date":"2007-04-10","index":8284,"close":31.26,"high":31.28,"low":30.7,"open":30.75,"volume":12564700},{"timestamp":1176298200,"date":"2007-04-11","index":8285,"close":30.78,"high":31.37,"low":30.76,"open":31.32,"volume":12354900},{"timestamp":1176384600,"date":"2007-04-12","index":8286,"close":31,"high":31.1,"low":30.66,"open":30.7,"volume":10804200},{"timestamp":1176471000,"date":"2007-04-13","index":8287,"close":30.83,"high":31.13,"low":30.57,"open":31.13,"volume":11256200},{"timestamp":1176730200,"date":"2007-04-16","index":8288,"close":31.51,"high":31.53,"low":30.9,"open":30.95,"volume":11140400},{"timestamp":1176816600,"date":"2007-04-17","index":8289,"close":31.31,"high":31.59,"low":31.08,"open":31.45,"volume":10358000},{"timestamp":1176903000,"date":"2007-04-18","index":8290,"close":31.95,"high":32.24,"low":31.68,"open":31.7,"volume":17555200},{"timestamp":1176989400,"date":"2007-04-19","index":8291,"close":32.49,"high":32.64,"low":31.65,"open":31.7,"volume":16295200},{"timestamp":1177075800,"date":"2007-04-20","index":8292,"close":32.5,"high":32.9,"low":32.15,"open":32.82,"volume":15304500}],"post":[{"timestamp":1177335000,"date":"2007-04-23","index":8293,"close":32.41,"high":32.75,"low":32.03,"open":32.5,"volume":20359000},{"timestamp":1177421400,"date":"2007-04-24","index":8294,"close":34.92,"high":35.5,"low":34.67,"open":35.47,"volume":56577100},{"timestamp":1177507800,"date":"2007-04-25","index":8295,"close":35.34,"high":35.46,"low":35.02,"open":35.15,"volume":23770700},{"timestamp":1177594200,"date":"2007-04-26","index":8296,"close":35.16,"high":35.45,"low":34.8,"open":35.45,"volume":17599600},{"timestamp":1177680600,"date":"2007-04-27","index":8297,"close":34.83,"high":35.11,"low":34.59,"open":34.75,"volume":13975100},{"timestamp":1177939800,"date":"2007-04-30","index":8298,"close":34.37,"high":34.8,"low":34.33,"open":34.54,"volume":12525100},{"timestamp":1178026200,"date":"2007-05-01","index":8299,"close":34.84,"high":34.95,"low":34.12,"open":34.36,"volume":13620300},{"timestamp":1178112600,"date":"2007-05-02","index":8300,"close":35.11,"high":35.25,"low":34.67,"open":34.84,"volume":12153200},{"timestamp":1178199000,"date":"2007-05-03","index":8301,"close":35.09,"high":35.27,"low":34.92,"open":35.09,"volume":11527000},{"timestamp":1178285400,"date":"2007-05-04","index":8302,"close":35.16,"high":35.24,"low":34.8,"open":35.16,"volume":9823600},{"timestamp":1178544600,"date":"2007-05-07","index":8303,"close":35.2,"high":35.23,"low":34.86,"open":35.01,"volume":8503700}]},{"date":"2007-01-22","estimated":0.38,"reported":0.45,"pre":[{"timestamp":1167921000,"date":"2007-01-04","index":8219,"close":29.1,"high":29.11,"low":28.41,"open":28.5,"volume":20417600},{"timestamp":1168007400,"date":"2007-01-05","index":8220,"close":28.76,"high":28.94,"low":28.58,"open":28.58,"volume":21465900},{"timestamp":1168266600,"date":"2007-01-08","index":8221,"close":28.9,"high":29.1,"low":28.54,"open":28.71,"volume":17777900},{"timestamp":1168353000,"date":"2007-01-09","index":8222,"close":28.84,"high":29,"low":28.42,"open":28.9,"volume":17943500},{"timestamp":1168439400,"date":"2007-01-10","index":8223,"close":29.33,"high":29.48,"low":28.73,"open":28.82,"volume":15761300},{"timestamp":1168525800,"date":"2007-01-11","index":8224,"close":29.03,"high":29.78,"low":28.95,"open":29.02,"volume":19199700},{"timestamp":1168612200,"date":"2007-01-12","index":8225,"close":29.06,"high":29.21,"low":28.82,"open":28.93,"volume":11719300},{"timestamp":1168957800,"date":"2007-01-16","index":8226,"close":28.88,"high":29.08,"low":28.73,"open":28.97,"volume":14020600},{"timestamp":1169044200,"date":"2007-01-17","index":8227,"close":29.13,"high":29.21,"low":28.72,"open":28.73,"volume":13775400},{"timestamp":1169130600,"date":"2007-01-18","index":8228,"close":28.32,"high":28.9,"low":28.24,"open":28.82,"volume":25711900},{"timestamp":1169217000,"date":"2007-01-19","index":8229,"close":28.39,"high":28.8,"low":28.25,"open":28.64,"volume":18915900}],"post":[{"timestamp":1169476200,"date":"2007-01-22","index":8230,"close":28.59,"high":28.85,"low":28.3,"open":28.51,"volume":24661400},{"timestamp":1169562600,"date":"2007-01-23","index":8231,"close":29.6,"high":30,"low":29.44,"open":29.79,"volume":46361400},{"timestamp":1169649000,"date":"2007-01-24","index":8232,"close":30,"high":30.3,"low":29.6,"open":29.87,"volume":19235600},{"timestamp":1169735400,"date":"2007-01-25","index":8233,"close":30.47,"high":31.17,"low":30.37,"open":30.4,"volume":31739600},{"timestamp":1169821800,"date":"2007-01-26","index":8234,"close":31.02,"high":31.21,"low":30.44,"open":30.65,"volume":23674700},{"timestamp":1170081000,"date":"2007-01-29","index":8235,"close":30.94,"high":31.34,"low":30.84,"open":31.02,"volume":21549100},{"timestamp":1170167400,"date":"2007-01-30","index":8236,"close":30.84,"high":31.2,"low":30.69,"open":31.04,"volume":18473400},{"timestamp":1170253800,"date":"2007-01-31","index":8237,"close":31.19,"high":31.32,"low":30.6,"open":30.83,"volume":15835900},{"timestamp":1170340200,"date":"2007-02-01","index":8238,"close":31.37,"high":31.7,"low":31.21,"open":31.33,"volume":14654600},{"timestamp":1170426600,"date":"2007-02-02","index":8239,"close":31.39,"high":31.69,"low":31.33,"open":31.54,"volume":14612100},{"timestamp":1170685800,"date":"2007-02-05","index":8240,"close":31.59,"high":31.94,"low":31.38,"open":31.51,"volume":16178000}]},{"date":"2006-10-23","estimated":0.45,"reported":0.45,"pre":[{"timestamp":1160141400,"date":"2006-10-06","index":8159,"close":31.31,"high":31.32,"low":30.93,"open":31.05,"volume":17789100},{"timestamp":1160400600,"date":"2006-10-09","index":8160,"close":31.43,"high":31.74,"low":31.02,"open":31.12,"volume":13980000},{"timestamp":1160487000,"date":"2006-10-10","index":8161,"close":31.23,"high":31.58,"low":31.03,"open":31.47,"volume":20393000},{"timestamp":1160573400,"date":"2006-10-11","index":8162,"close":31.98,"high":32.1,"low":31.12,"open":31.23,"volume":17847500},{"timestamp":1160659800,"date":"2006-10-12","index":8163,"close":32.49,"high":32.59,"low":31.8,"open":32.22,"volume":15817900},{"timestamp":1160746200,"date":"2006-10-13","index":8164,"close":32.81,"high":32.98,"low":32.45,"open":32.57,"volume":11532400},{"timestamp":1161005400,"date":"2006-10-16","index":8165,"close":33.06,"high":33.25,"low":32.59,"open":32.87,"volume":10409700},{"timestamp":1161091800,"date":"2006-10-17","index":8166,"close":32.36,"high":32.69,"low":32.09,"open":32.57,"volume":16598400},{"timestamp":1161178200,"date":"2006-10-18","index":8167,"close":31.57,"high":32.24,"low":31.04,"open":32.1,"volume":19385100},{"timestamp":1161264600,"date":"2006-10-19","index":8168,"close":31.62,"high":32.1,"low":31.22,"open":32.1,"volume":15851400},{"timestamp":1161351000,"date":"2006-10-20","index":8169,"close":31.37,"high":31.67,"low":31.3,"open":31.64,"volume":13892200}],"post":[{"timestamp":1161610200,"date":"2006-10-23","index":8170,"close":31.88,"high":31.98,"low":31,"open":31.02,"volume":26055800},{"timestamp":1161696600,"date":"2006-10-24","index":8171,"close":30.52,"high":31.79,"low":30.49,"open":31.7,"volume":41571700},{"timestamp":1161783000,"date":"2006-10-25","index":8172,"close":30.73,"high":31.03,"low":30.01,"open":30.2,"volume":24539000},{"timestamp":1161869400,"date":"2006-10-26","index":8173,"close":30.7,"high":30.92,"low":30.36,"open":30.83,"volume":19349200},{"timestamp":1161955800,"date":"2006-10-27","index":8174,"close":29.9,"high":30.57,"low":29.74,"open":30.5,"volume":18818600},{"timestamp":1162218600,"date":"2006-10-30","index":8175,"close":30.16,"high":30.52,"low":29.72,"open":29.85,"volume":13316300},{"timestamp":1162305000,"date":"2006-10-31","index":8176,"close":30.18,"high":30.34,"low":29.94,"open":30.1,"volume":15734100},{"timestamp":1162391400,"date":"2006-11-01","index":8177,"close":29.97,"high":30.52,"low":29.87,"open":30.23,"volume":15284900},{"timestamp":1162477800,"date":"2006-11-02","index":8178,"close":29.74,"high":30.01,"low":29.61,"open":29.85,"volume":11625500},{"timestamp":1162564200,"date":"2006-11-03","index":8179,"close":29.57,"high":29.98,"low":29.53,"open":29.97,"volume":14210300},{"timestamp":1162823400,"date":"2006-11-06","index":8180,"close":29.74,"high":29.91,"low":29.23,"open":29.52,"volume":15670200}]},{"date":"2006-07-24","estimated":0.46,"reported":0.47,"pre":[{"timestamp":1152279000,"date":"2006-07-07","index":8095,"close":29.17,"high":29.56,"low":28.67,"open":29.3,"volume":12686700},{"timestamp":1152538200,"date":"2006-07-10","index":8096,"close":28.92,"high":29.69,"low":28.65,"open":29.39,"volume":9191100},{"timestamp":1152624600,"date":"2006-07-11","index":8097,"close":29.63,"high":29.73,"low":28.75,"open":28.79,"volume":13528200},{"timestamp":1152711000,"date":"2006-07-12","index":8098,"close":29.21,"high":29.86,"low":29,"open":29.58,"volume":12895600},{"timestamp":1152797400,"date":"2006-07-13","index":8099,"close":28.29,"high":29.69,"low":28.15,"open":29.69,"volume":18365900},{"timestamp":1152883800,"date":"2006-07-14","index":8100,"close":28.75,"high":28.9,"low":28.05,"open":28.3,"volume":11429500},{"timestamp":1153143000,"date":"2006-07-17","index":8101,"close":28.37,"high":29.11,"low":28.33,"open":28.63,"volume":11687800},{"timestamp":1153229400,"date":"2006-07-18","index":8102,"close":28.1,"high":28.45,"low":27.47,"open":28,"volume":18588100},{"timestamp":1153315800,"date":"2006-07-19","index":8103,"close":28.2,"high":28.73,"low":28.06,"open":28.12,"volume":15093800},{"timestamp":1153402200,"date":"2006-07-20","index":8104,"close":28.05,"high":28.91,"low":27.95,"open":28.54,"volume":13253200},{"timestamp":1153488600,"date":"2006-07-21","index":8105,"close":27,"high":28,"low":26.77,"open":27.99,"volume":17771400}],"post":[{"timestamp":1153747800,"date":"2006-07-24","index":8106,"close":27.84,"high":28.05,"low":27.26,"open":27.43,"volume":20340800},{"timestamp":1153834200,"date":"2006-07-25","index":8107,"close":28.95,"high":29.4,"low":28.47,"open":28.63,"volume":19948300},{"timestamp":1153920600,"date":"2006-07-26","index":8108,"close":29.46,"high":29.82,"low":28.7,"open":28.95,"volume":17306200},{"timestamp":1154007000,"date":"2006-07-27","index":8109,"close":29.48,"high":30.2,"low":29.4,"open":29.4,"volume":12585600},{"timestamp":1154093400,"date":"2006-07-28","index":8110,"close":29.35,"high":29.9,"low":29.22,"open":29.56,"volume":14489500},{"timestamp":1154352600,"date":"2006-07-31","index":8111,"close":29.78,"high":29.99,"low":29.14,"open":29.2,"volume":11452200},{"timestamp":1154439000,"date":"2006-08-01","index":8112,"close":29.15,"high":29.55,"low":28.64,"open":29.47,"volume":13185700},{"timestamp":1154525400,"date":"2006-08-02","index":8113,"close":29.44,"high":29.76,"low":29.03,"open":29.36,"volume":9037700},{"timestamp":1154611800,"date":"2006-08-03","index":8114,"close":30.26,"high":30.49,"low":29.01,"open":29.13,"volume":13740500},{"timestamp":1154698200,"date":"2006-08-04","index":8115,"close":30.03,"high":30.73,"low":29.75,"open":30.5,"volume":14193000},{"timestamp":1154957400,"date":"2006-08-07","index":8116,"close":29.98,"high":30.35,"low":29.76,"open":29.82,"volume":8663500}]},{"date":"2006-04-18","estimated":0.32,"reported":0.33,"pre":[{"timestamp":1143815400,"date":"2006-03-31","index":8028,"close":32.47,"high":33.02,"low":32.07,"open":32.78,"volume":13431000},{"timestamp":1144071000,"date":"2006-04-03","index":8029,"close":32.29,"high":33.08,"low":32.15,"open":32.4,"volume":10560200},{"timestamp":1144157400,"date":"2006-04-04","index":8030,"close":32.34,"high":32.56,"low":31.87,"open":32.29,"volume":10199300},{"timestamp":1144243800,"date":"2006-04-05","index":8031,"close":33.22,"high":33.5,"low":32.43,"open":32.48,"volume":12301100},{"timestamp":1144330200,"date":"2006-04-06","index":8032,"close":33.63,"high":33.84,"low":33.21,"open":33.21,"volume":13332200},{"timestamp":1144416600,"date":"2006-04-07","index":8033,"close":33.07,"high":33.96,"low":32.95,"open":33.82,"volume":18469400},{"timestamp":1144675800,"date":"2006-04-10","index":8034,"close":32.76,"high":33.16,"low":32.33,"open":33.01,"volume":17095800},{"timestamp":1144762200,"date":"2006-04-11","index":8035,"close":32.89,"high":33.5,"low":32.45,"open":33.1,"volume":15564000},{"timestamp":1144848600,"date":"2006-04-12","index":8036,"close":32.87,"high":33.07,"low":32.64,"open":32.7,"volume":7135700},{"timestamp":1144935000,"date":"2006-04-13","index":8037,"close":32.68,"high":32.96,"low":32.59,"open":32.59,"volume":7308700},{"timestamp":1145280600,"date":"2006-04-17","index":8038,"close":32.68,"high":33.27,"low":32.26,"open":32.67,"volume":12215800}],"post":[{"timestamp":1145367000,"date":"2006-04-18","index":8039,"close":34,"high":34.01,"low":32.7,"open":32.7,"volume":24875800},{"timestamp":1145453400,"date":"2006-04-19","index":8040,"close":34.45,"high":34.96,"low":34.11,"open":34.59,"volume":35822800},{"timestamp":1145539800,"date":"2006-04-20","index":8041,"close":35.56,"high":36.4,"low":34.4,"open":34.55,"volume":29853500},{"timestamp":1145626200,"date":"2006-04-21","index":8042,"close":35.34,"high":35.89,"low":34.96,"open":35.8,"volume":14870900},{"timestamp":1145885400,"date":"2006-04-24","index":8043,"close":35.03,"high":35.18,"low":34.48,"open":35.01,"volume":13499400},{"timestamp":1145971800,"date":"2006-04-25","index":8044,"close":35.51,"high":35.63,"low":34.97,"open":35,"volume":17835200},{"timestamp":1146058200,"date":"2006-04-26","index":8045,"close":34.83,"high":35.48,"low":34.58,"open":35.32,"volume":13690200},{"timestamp":1146144600,"date":"2006-04-27","index":8046,"close":35.14,"high":35.63,"low":34.24,"open":34.53,"volume":11165300},{"timestamp":1146231000,"date":"2006-04-28","index":8047,"close":34.71,"high":35.39,"low":34.54,"open":35.07,"volume":10394900},{"timestamp":1146490200,"date":"2006-05-01","index":8048,"close":34.38,"high":34.8,"low":34.16,"open":34.71,"volume":10349100},{"timestamp":1146576600,"date":"2006-05-02","index":8049,"close":34.39,"high":34.68,"low":34.12,"open":34.44,"volume":9661400}]},{"date":"2006-01-23","estimated":0.42,"reported":0.43,"pre":[{"timestamp":1136471400,"date":"2006-01-05","index":7969,"close":34.14,"high":34.46,"low":33.67,"open":33.71,"volume":12507300},{"timestamp":1136557800,"date":"2006-01-06","index":7970,"close":34.45,"high":34.66,"low":33.85,"open":34.5,"volume":11894300},{"timestamp":1136817000,"date":"2006-01-09","index":7971,"close":34.18,"high":34.74,"low":33.92,"open":34.5,"volume":13725700},{"timestamp":1136903400,"date":"2006-01-10","index":7972,"close":33.84,"high":33.95,"low":33.5,"open":33.93,"volume":11397400},{"timestamp":1136989800,"date":"2006-01-11","index":7973,"close":33.8,"high":33.98,"low":33.43,"open":33.82,"volume":11646300},{"timestamp":1137076200,"date":"2006-01-12","index":7974,"close":33.37,"high":34.26,"low":33.3,"open":33.8,"volume":12141800},{"timestamp":1137162600,"date":"2006-01-13","index":7975,"close":33.03,"high":33.3,"low":32.61,"open":33.29,"volume":12464900},{"timestamp":1137508200,"date":"2006-01-17","index":7976,"close":32.24,"high":32.67,"low":32.13,"open":32.65,"volume":13222600},{"timestamp":1137594600,"date":"2006-01-18","index":7977,"close":32.1,"high":32.27,"low":31.51,"open":31.6,"volume":15061500},{"timestamp":1137681000,"date":"2006-01-19","index":7978,"close":32.5,"high":32.8,"low":32.29,"open":32.6,"volume":10463100},{"timestamp":1137767400,"date":"2006-01-20","index":7979,"close":31.66,"high":32.26,"low":31.31,"open":32.25,"volume":18183100}],"post":[{"timestamp":1138026600,"date":"2006-01-23","index":7980,"close":31.7,"high":31.99,"low":31.11,"open":31.99,"volume":17147200},{"timestamp":1138113000,"date":"2006-01-24","index":7981,"close":30.69,"high":32.46,"low":30.61,"open":31.51,"volume":26164600},{"timestamp":1138199400,"date":"2006-01-25","index":7982,"close":29.89,"high":30.82,"low":29.5,"open":30.69,"volume":32314500},{"timestamp":1138285800,"date":"2006-01-26","index":7983,"close":30.16,"high":30.3,"low":29.52,"open":30.1,"volume":22720900},{"timestamp":1138372200,"date":"2006-01-27","index":7984,"close":30.23,"high":31,"low":30.1,"open":30.2,"volume":17204600},{"timestamp":1138631400,"date":"2006-01-30","index":7985,"close":30.05,"high":30.75,"low":29.62,"open":30.55,"volume":19448400},{"timestamp":1138717800,"date":"2006-01-31","index":7986,"close":29.23,"high":30.15,"low":29.22,"open":30.06,"volume":17764900},{"timestamp":1138804200,"date":"2006-02-01","index":7987,"close":29.77,"high":29.85,"low":28.72,"open":29.08,"volume":23113500},{"timestamp":1138890600,"date":"2006-02-02","index":7988,"close":29.76,"high":30.34,"low":29.7,"open":29.99,"volume":19810000},{"timestamp":1138977000,"date":"2006-02-03","index":7989,"close":30,"high":30.36,"low":29.7,"open":29.91,"volume":14797200},{"timestamp":1139236200,"date":"2006-02-06","index":7990,"close":30.54,"high":30.75,"low":30.05,"open":30.05,"volume":15849300}]},{"date":"2005-10-24","estimated":0.4,"reported":0.41,"pre":[{"timestamp":1128691800,"date":"2005-10-07","index":7908,"close":30.63,"high":31.09,"low":30.45,"open":31,"volume":15543800},{"timestamp":1128951000,"date":"2005-10-10","index":7909,"close":30.06,"high":30.72,"low":30.04,"open":30.6,"volume":14143100},{"timestamp":1129037400,"date":"2005-10-11","index":7910,"close":29.37,"high":30.5,"low":29.2,"open":30.08,"volume":18085200},{"timestamp":1129123800,"date":"2005-10-12","index":7911,"close":30.1,"high":30.24,"low":29.21,"open":29.24,"volume":19019300},{"timestamp":1129210200,"date":"2005-10-13","index":7912,"close":30.89,"high":31.03,"low":29.41,"open":30.2,"volume":18964400},{"timestamp":1129296600,"date":"2005-10-14","index":7913,"close":29.93,"high":30.87,"low":29.53,"open":30.5,"volume":17593500},{"timestamp":1129555800,"date":"2005-10-17","index":7914,"close":29.77,"high":30.2,"low":29.63,"open":30.05,"volume":10596100},{"timestamp":1129642200,"date":"2005-10-18","index":7915,"close":29.8,"high":29.92,"low":29.37,"open":29.61,"volume":13140100},{"timestamp":1129728600,"date":"2005-10-19","index":7916,"close":30.07,"high":30.12,"low":28.87,"open":29.5,"volume":17499300},{"timestamp":1129815000,"date":"2005-10-20","index":7917,"close":29.77,"high":30.55,"low":29.66,"open":30.2,"volume":13837800},{"timestamp":1129901400,"date":"2005-10-21","index":7918,"close":30.52,"high":30.55,"low":29.54,"open":29.55,"volume":18187400}],"post":[{"timestamp":1130160600,"date":"2005-10-24","index":7919,"close":30.92,"high":31,"low":30.14,"open":30.64,"volume":23810400},{"timestamp":1130247000,"date":"2005-10-25","index":7920,"close":28.55,"high":29.53,"low":28.26,"open":28.98,"volume":39551100},{"timestamp":1130333400,"date":"2005-10-26","index":7921,"close":28.23,"high":28.75,"low":28.15,"open":28.5,"volume":23232800},{"timestamp":1130419800,"date":"2005-10-27","index":7922,"close":27.47,"high":28.24,"low":27.15,"open":28.2,"volume":23674500},{"timestamp":1130506200,"date":"2005-10-28","index":7923,"close":28,"high":28.02,"low":27.36,"open":27.56,"volume":22860800},{"timestamp":1130769000,"date":"2005-10-31","index":7924,"close":28.55,"high":28.7,"low":28.16,"open":28.17,"volume":16007000},{"timestamp":1130855400,"date":"2005-11-01","index":7925,"close":28.55,"high":28.56,"low":28.1,"open":28.3,"volume":17050200},{"timestamp":1130941800,"date":"2005-11-02","index":7926,"close":29.64,"high":30,"low":28.52,"open":28.8,"volume":19097500},{"timestamp":1131028200,"date":"2005-11-03","index":7927,"close":30.81,"high":30.86,"low":29.96,"open":30,"volume":20156900},{"timestamp":1131114600,"date":"2005-11-04","index":7928,"close":30.95,"high":31,"low":30.5,"open":30.81,"volume":13076500},{"timestamp":1131373800,"date":"2005-11-07","index":7929,"close":31.05,"high":31.42,"low":30.62,"open":31.24,"volume":10771800}]},{"date":"2005-07-25","estimated":0.29,"reported":0.32,"pre":[{"timestamp":1120829400,"date":"2005-07-08","index":7844,"close":29.75,"high":29.78,"low":29.26,"open":29.4,"volume":10164000},{"timestamp":1121088600,"date":"2005-07-11","index":7845,"close":30.65,"high":30.69,"low":29.67,"open":29.9,"volume":15670600},{"timestamp":1121175000,"date":"2005-07-12","index":7846,"close":30.59,"high":30.71,"low":30.11,"open":30.5,"volume":14471000},{"timestamp":1121261400,"date":"2005-07-13","index":7847,"close":30.63,"high":30.65,"low":30.14,"open":30.5,"volume":10463600},{"timestamp":1121347800,"date":"2005-07-14","index":7848,"close":30.77,"high":31.06,"low":30.61,"open":30.85,"volume":10754100},{"timestamp":1121434200,"date":"2005-07-15","index":7849,"close":30.76,"high":30.83,"low":30.34,"open":30.6,"volume":8178400},{"timestamp":1121693400,"date":"2005-07-18","index":7850,"close":30.99,"high":31.02,"low":30.5,"open":30.63,"volume":6090500},{"timestamp":1121779800,"date":"2005-07-19","index":7851,"close":31.18,"high":31.25,"low":30.88,"open":31,"volume":10713000},{"timestamp":1121866200,"date":"2005-07-20","index":7852,"close":31.5,"high":31.51,"low":30.51,"open":30.7,"volume":13563600},{"timestamp":1121952600,"date":"2005-07-21","index":7853,"close":30.88,"high":31.34,"low":30.6,"open":31.3,"volume":14256200},{"timestamp":1122039000,"date":"2005-07-22","index":7854,"close":30.76,"high":31.18,"low":30.43,"open":30.92,"volume":10542400}],"post":[{"timestamp":1122298200,"date":"2005-07-25","index":7855,"close":30.6,"high":31.07,"low":30.56,"open":31,"volume":12542500},{"timestamp":1122384600,"date":"2005-07-26","index":7856,"close":32.3,"high":32.52,"low":31.61,"open":31.94,"volume":31121400},{"timestamp":1122471000,"date":"2005-07-27","index":7857,"close":31.8,"high":32.39,"low":31.53,"open":32.3,"volume":13391900},{"timestamp":1122557400,"date":"2005-07-28","index":7858,"close":31.71,"high":31.85,"low":31.2,"open":31.55,"volume":10405800},{"timestamp":1122643800,"date":"2005-07-29","index":7859,"close":31.76,"high":32.05,"low":31.35,"open":31.61,"volume":12195900},{"timestamp":1122903000,"date":"2005-08-01","index":7860,"close":31.89,"high":32.12,"low":31.77,"open":31.98,"volume":8053400},{"timestamp":1122989400,"date":"2005-08-02","index":7861,"close":32.66,"high":32.74,"low":32,"open":32.1,"volume":9871900},{"timestamp":1123075800,"date":"2005-08-03","index":7862,"close":32.5,"high":32.86,"low":32.35,"open":32.35,"volume":8834500},{"timestamp":1123162200,"date":"2005-08-04","index":7863,"close":31.9,"high":32.33,"low":31.8,"open":32.23,"volume":12245900},{"timestamp":1123248600,"date":"2005-08-05","index":7864,"close":31.31,"high":31.94,"low":31.18,"open":31.9,"volume":12556700},{"timestamp":1123507800,"date":"2005-08-08","index":7865,"close":31.53,"high":31.8,"low":31.27,"open":31.4,"volume":8766000}]},{"date":"2005-04-18","estimated":0.23,"reported":0.24,"pre":[{"timestamp":1112365800,"date":"2005-04-01","index":7776,"close":24.96,"high":25.79,"low":24.89,"open":25.78,"volume":14186200},{"timestamp":1112621400,"date":"2005-04-04","index":7777,"close":24.85,"high":25.5,"low":24.48,"open":24.65,"volume":14851200},{"timestamp":1112707800,"date":"2005-04-05","index":7778,"close":24.87,"high":25.19,"low":24.73,"open":24.82,"volume":11343000},{"timestamp":1112794200,"date":"2005-04-06","index":7779,"close":24.73,"high":25.22,"low":24.69,"open":24.99,"volume":10255100},{"timestamp":1112880600,"date":"2005-04-07","index":7780,"close":25.07,"high":25.21,"low":24.56,"open":24.85,"volume":8992400},{"timestamp":1112967000,"date":"2005-04-08","index":7781,"close":24.91,"high":25.29,"low":24.9,"open":25.17,"volume":7847200},{"timestamp":1113226200,"date":"2005-04-11","index":7782,"close":24.7,"high":25.07,"low":24.65,"open":24.98,"volume":7878700},{"timestamp":1113312600,"date":"2005-04-12","index":7783,"close":24.22,"high":24.74,"low":23.5,"open":24.68,"volume":28399700},{"timestamp":1113399000,"date":"2005-04-13","index":7784,"close":23.64,"high":24.05,"low":23.63,"open":24.02,"volume":13543400},{"timestamp":1113485400,"date":"2005-04-14","index":7785,"close":23.39,"high":23.77,"low":23.31,"open":23.56,"volume":16145900},{"timestamp":1113571800,"date":"2005-04-15","index":7786,"close":22.76,"high":23.18,"low":22.55,"open":23.16,"volume":20251000}],"post":[{"timestamp":1113831000,"date":"2005-04-18","index":7787,"close":22.92,"high":23.31,"low":22.51,"open":22.51,"volume":15836200},{"timestamp":1113917400,"date":"2005-04-19","index":7788,"close":24.17,"high":24.95,"low":24.02,"open":24.95,"volume":20912300},{"timestamp":1114003800,"date":"2005-04-20","index":7789,"close":24.02,"high":24.4,"low":23.76,"open":24.3,"volume":15300600},{"timestamp":1114090200,"date":"2005-04-21","index":7790,"close":24.68,"high":24.89,"low":24.19,"open":24.44,"volume":14888800},{"timestamp":1114176600,"date":"2005-04-22","index":7791,"close":24.42,"high":24.71,"low":24.13,"open":24.68,"volume":8673600},{"timestamp":1114435800,"date":"2005-04-25","index":7792,"close":24.62,"high":24.75,"low":24.39,"open":24.48,"volume":9286600},{"timestamp":1114522200,"date":"2005-04-26","index":7793,"close":24.54,"high":25.2,"low":24.35,"open":24.52,"volume":11682200},{"timestamp":1114608600,"date":"2005-04-27","index":7794,"close":24.71,"high":24.75,"low":24.25,"open":24.35,"volume":8907300},{"timestamp":1114695000,"date":"2005-04-28","index":7795,"close":24.61,"high":25.03,"low":24.41,"open":24.48,"volume":13360400},{"timestamp":1114781400,"date":"2005-04-29","index":7796,"close":24.96,"high":24.99,"low":24.45,"open":24.8,"volume":12865100},{"timestamp":1115040600,"date":"2005-05-02","index":7797,"close":25.13,"high":25.25,"low":24.93,"open":25,"volume":12686100}]},{"date":"2005-01-25","estimated":0.26,"reported":0.28,"pre":[{"timestamp":1105108200,"date":"2005-01-07","index":7719,"close":22.92,"high":23.26,"low":22.64,"open":23,"volume":9839600},{"timestamp":1105367400,"date":"2005-01-10","index":7720,"close":22.61,"high":23.09,"low":22.5,"open":22.79,"volume":10170200},{"timestamp":1105453800,"date":"2005-01-11","index":7721,"close":22.37,"high":22.61,"low":22.1,"open":22.38,"volume":13744100},{"timestamp":1105540200,"date":"2005-01-12","index":7722,"close":22.39,"high":22.7,"low":22.06,"open":22.52,"volume":12308600},{"timestamp":1105626600,"date":"2005-01-13","index":7723,"close":22.2,"high":22.4,"low":21.9,"open":22.38,"volume":14803400},{"timestamp":1105713000,"date":"2005-01-14","index":7724,"close":22.47,"high":22.71,"low":22.25,"open":22.25,"volume":8145400},{"timestamp":1106058600,"date":"2005-01-18","index":7725,"close":22.5,"high":22.58,"low":22.23,"open":22.26,"volume":8978700},{"timestamp":1106145000,"date":"2005-01-19","index":7726,"close":21.92,"high":22.73,"low":21.89,"open":22.72,"volume":11753600},{"timestamp":1106231400,"date":"2005-01-20","index":7727,"close":21.38,"high":21.85,"low":21.24,"open":21.67,"volume":17038700},{"timestamp":1106317800,"date":"2005-01-21","index":7728,"close":21.03,"high":21.65,"low":20.96,"open":21.38,"volume":14640000},{"timestamp":1106577000,"date":"2005-01-24","index":7729,"close":20.77,"high":21.31,"low":20.7,"open":21.14,"volume":15531700}],"post":[{"timestamp":1106663400,"date":"2005-01-25","index":7730,"close":21.12,"high":21.29,"low":21,"open":21,"volume":19725000},{"timestamp":1106749800,"date":"2005-01-26","index":7731,"close":22.66,"high":22.95,"low":21.8,"open":21.94,"volume":26594200},{"timestamp":1106836200,"date":"2005-01-27","index":7732,"close":22.88,"high":22.96,"low":22.52,"open":22.64,"volume":14115800},{"timestamp":1106922600,"date":"2005-01-28","index":7733,"close":23.11,"high":23.26,"low":22.77,"open":23.1,"volume":15514500},{"timestamp":1107181800,"date":"2005-01-31","index":7734,"close":23.21,"high":23.45,"low":22.99,"open":23.32,"volume":12705400},{"timestamp":1107268200,"date":"2005-02-01","index":7735,"close":23.58,"high":23.69,"low":23.12,"open":23.12,"volume":13986300},{"timestamp":1107354600,"date":"2005-02-02","index":7736,"close":23.49,"high":23.61,"low":23.2,"open":23.58,"volume":10133400},{"timestamp":1107441000,"date":"2005-02-03","index":7737,"close":23.13,"high":23.42,"low":22.88,"open":23.25,"volume":10817000},{"timestamp":1107527400,"date":"2005-02-04","index":7738,"close":24.8,"high":24.8,"low":23.37,"open":23.81,"volume":20387600},{"timestamp":1107786600,"date":"2005-02-07","index":7739,"close":24.7,"high":24.98,"low":24.55,"open":24.6,"volume":11172000},{"timestamp":1107873000,"date":"2005-02-08","index":7740,"close":25.35,"high":25.56,"low":24.62,"open":24.7,"volume":15838900}]},{"date":"2004-10-18","estimated":0.27,"reported":0.32,"pre":[{"timestamp":1096637400,"date":"2004-10-01","index":7651,"close":22.66,"high":22.75,"low":21.73,"open":21.73,"volume":16608500},{"timestamp":1096896600,"date":"2004-10-04","index":7652,"close":23.04,"high":23.49,"low":22.89,"open":22.89,"volume":14296500},{"timestamp":1096983000,"date":"2004-10-05","index":7653,"close":22.83,"high":23.47,"low":22.58,"open":22.95,"volume":12368000},{"timestamp":1097069400,"date":"2004-10-06","index":7654,"close":23.1,"high":23.12,"low":22.51,"open":22.72,"volume":10090400},{"timestamp":1097155800,"date":"2004-10-07","index":7655,"close":22.79,"high":23.2,"low":22.7,"open":23.12,"volume":9439300},{"timestamp":1097242200,"date":"2004-10-08","index":7656,"close":22.05,"high":22.54,"low":21.75,"open":22.5,"volume":12635300},{"timestamp":1097501400,"date":"2004-10-11","index":7657,"close":21.89,"high":22.01,"low":21.3,"open":21.6,"volume":11252100},{"timestamp":1097587800,"date":"2004-10-12","index":7658,"close":21.3,"high":21.58,"low":21.06,"open":21.43,"volume":12906600},{"timestamp":1097674200,"date":"2004-10-13","index":7659,"close":21.73,"high":22.18,"low":21.71,"open":21.9,"volume":15878600},{"timestamp":1097760600,"date":"2004-10-14","index":7660,"close":21.38,"high":21.99,"low":21.27,"open":21.99,"volume":13677100},{"timestamp":1097847000,"date":"2004-10-15","index":7661,"close":21.22,"high":21.75,"low":21.13,"open":21.59,"volume":11243200}],"post":[{"timestamp":1098106200,"date":"2004-10-18","index":7662,"close":21.09,"high":21.11,"low":20.56,"open":21.05,"volume":16471500},{"timestamp":1098192600,"date":"2004-10-19","index":7663,"close":22.55,"high":22.94,"low":22.22,"open":22.3,"volume":27388200},{"timestamp":1098279000,"date":"2004-10-20","index":7664,"close":22.87,"high":22.95,"low":22.08,"open":22.09,"volume":16109600},{"timestamp":1098365400,"date":"2004-10-21","index":7665,"close":23.05,"high":23.4,"low":22.53,"open":23.09,"volume":17006000},{"timestamp":1098451800,"date":"2004-10-22","index":7666,"close":22.31,"high":23.17,"low":22.06,"open":23.05,"volume":14805100},{"timestamp":1098711000,"date":"2004-10-25","index":7667,"close":22.47,"high":22.89,"low":22.46,"open":22.8,"volume":15184100},{"timestamp":1098797400,"date":"2004-10-26","index":7668,"close":22.89,"high":22.95,"low":22.26,"open":22.75,"volume":11248700},{"timestamp":1098883800,"date":"2004-10-27","index":7669,"close":23.77,"high":23.94,"low":22.79,"open":22.89,"volume":14491800},{"timestamp":1098970200,"date":"2004-10-28","index":7670,"close":24.34,"high":24.94,"low":23.79,"open":23.93,"volume":20995200},{"timestamp":1099056600,"date":"2004-10-29","index":7671,"close":24.45,"high":24.56,"low":24.13,"open":24.3,"volume":13429300},{"timestamp":1099319400,"date":"2004-11-01","index":7672,"close":24.82,"high":24.97,"low":24.35,"open":24.37,"volume":11737300}]},{"date":"2004-07-20","estimated":0.25,"reported":0.25,"pre":[{"timestamp":1088775000,"date":"2004-07-02","index":7588,"close":23.02,"high":23.5,"low":22.87,"open":23.44,"volume":14402100},{"timestamp":1089120600,"date":"2004-07-06","index":7589,"close":22.3,"high":22.78,"low":22.05,"open":22.78,"volume":17005400},{"timestamp":1089207000,"date":"2004-07-07","index":7590,"close":22.61,"high":22.75,"low":22.2,"open":22.21,"volume":8608300},{"timestamp":1089293400,"date":"2004-07-08","index":7591,"close":22.29,"high":22.63,"low":22.15,"open":22.15,"volume":14984700},{"timestamp":1089379800,"date":"2004-07-09","index":7592,"close":22.72,"high":22.9,"low":22.42,"open":22.42,"volume":15556600},{"timestamp":1089639000,"date":"2004-07-12","index":7593,"close":22.34,"high":22.39,"low":22.02,"open":22.22,"volume":12204500},{"timestamp":1089725400,"date":"2004-07-13","index":7594,"close":22.42,"high":22.61,"low":22.15,"open":22.33,"volume":8280200},{"timestamp":1089811800,"date":"2004-07-14","index":7595,"close":22.39,"high":22.6,"low":21.76,"open":22,"volume":19036300},{"timestamp":1089898200,"date":"2004-07-15","index":7596,"close":21.86,"high":22.58,"low":21.75,"open":22.37,"volume":17444800},{"timestamp":1089984600,"date":"2004-07-16","index":7597,"close":21.14,"high":22.2,"low":21.1,"open":22.05,"volume":16195200},{"timestamp":1090243800,"date":"2004-07-19","index":7598,"close":20.93,"high":21.09,"low":20.4,"open":20.8,"volume":21292400}],"post":[{"timestamp":1090330200,"date":"2004-07-20","index":7599,"close":21.76,"high":21.8,"low":20.99,"open":21,"volume":15578000},{"timestamp":1090416600,"date":"2004-07-21","index":7600,"close":20.63,"high":22.3,"low":20.57,"open":22.25,"volume":22304000},{"timestamp":1090503000,"date":"2004-07-22","index":7601,"close":21.25,"high":21.37,"low":20.42,"open":20.5,"volume":17092800},{"timestamp":1090589400,"date":"2004-07-23","index":7602,"close":20.79,"high":21.2,"low":20.69,"open":21,"volume":12762500},{"timestamp":1090848600,"date":"2004-07-26","index":7603,"close":20.63,"high":20.96,"low":20.23,"open":20.65,"volume":11462800},{"timestamp":1090935000,"date":"2004-07-27","index":7604,"close":20.59,"high":20.77,"low":20.1,"open":20.6,"volume":13220600},{"timestamp":1091021400,"date":"2004-07-28","index":7605,"close":20.76,"high":21,"low":20.06,"open":20.5,"volume":12898000},{"timestamp":1091107800,"date":"2004-07-29","index":7606,"close":21.34,"high":21.5,"low":20.79,"open":21,"volume":14342400},{"timestamp":1091194200,"date":"2004-07-30","index":7607,"close":21.33,"high":21.55,"low":21.09,"open":21.16,"volume":9246500},{"timestamp":1091453400,"date":"2004-08-02","index":7608,"close":21.2,"high":21.32,"low":20.82,"open":21.12,"volume":10993100},{"timestamp":1091539800,"date":"2004-08-03","index":7609,"close":20.37,"high":21.14,"low":20.31,"open":21.02,"volume":13619300}]},{"date":"2004-04-14","estimated":0.21,"reported":0.21,"pre":[{"timestamp":1080570600,"date":"2004-03-29","index":7522,"close":29.09,"high":29.4,"low":28.75,"open":28.79,"volume":8432400},{"timestamp":1080657000,"date":"2004-03-30","index":7523,"close":29.05,"high":29.23,"low":28.51,"open":29.09,"volume":8508900},{"timestamp":1080743400,"date":"2004-03-31","index":7524,"close":29.22,"high":29.54,"low":28.74,"open":29.16,"volume":8559100},{"timestamp":1080829800,"date":"2004-04-01","index":7525,"close":29.9,"high":29.98,"low":29.35,"open":29.36,"volume":10293400},{"timestamp":1080916200,"date":"2004-04-02","index":7526,"close":30.41,"high":30.6,"low":30.14,"open":30.5,"volume":13790200},{"timestamp":1081171800,"date":"2004-04-05","index":7527,"close":30.94,"high":31.01,"low":30.12,"open":30.41,"volume":9378000},{"timestamp":1081258200,"date":"2004-04-06","index":7528,"close":29.16,"high":29.8,"low":28.86,"open":29.76,"volume":28419400},{"timestamp":1081344600,"date":"2004-04-07","index":7529,"close":29.3,"high":29.6,"low":28.83,"open":29.28,"volume":14425200},{"timestamp":1081431000,"date":"2004-04-08","index":7530,"close":29.18,"high":29.72,"low":28.77,"open":29.7,"volume":13181800},{"timestamp":1081776600,"date":"2004-04-12","index":7531,"close":29.47,"high":29.58,"low":28.97,"open":29.35,"volume":8246400},{"timestamp":1081863000,"date":"2004-04-13","index":7532,"close":28.98,"high":29.5,"low":28.76,"open":29.48,"volume":8708700}],"post":[{"timestamp":1081949400,"date":"2004-04-14","index":7533,"close":28.68,"high":29.3,"low":28.67,"open":28.95,"volume":11738000},{"timestamp":1082035800,"date":"2004-04-15","index":7534,"close":28.02,"high":29.18,"low":27.66,"open":29.17,"volume":20163300},{"timestamp":1082122200,"date":"2004-04-16","index":7535,"close":27.66,"high":28.02,"low":27.2,"open":27.99,"volume":16154300},{"timestamp":1082381400,"date":"2004-04-19","index":7536,"close":28.4,"high":28.48,"low":27.57,"open":27.65,"volume":11697800},{"timestamp":1082467800,"date":"2004-04-20","index":7537,"close":27.35,"high":28.8,"low":27.26,"open":28.48,"volume":11010800},{"timestamp":1082554200,"date":"2004-04-21","index":7538,"close":27.36,"high":28.05,"low":26.95,"open":27.4,"volume":16021700},{"timestamp":1082640600,"date":"2004-04-22","index":7539,"close":27.64,"high":28.08,"low":26.92,"open":26.92,"volume":12742400},{"timestamp":1082727000,"date":"2004-04-23","index":7540,"close":27.94,"high":28.31,"low":27.71,"open":27.95,"volume":9189200},{"timestamp":1082986200,"date":"2004-04-26","index":7541,"close":27.46,"high":28.39,"low":27.25,"open":28.39,"volume":10087100},{"timestamp":1083072600,"date":"2004-04-27","index":7542,"close":27.1,"high":27.8,"low":26.93,"open":27.4,"volume":10647800},{"timestamp":1083159000,"date":"2004-04-28","index":7543,"close":26.72,"high":27.5,"low":26.7,"open":26.96,"volume":10624600}]},{"date":"2004-01-26","estimated":0.19,"reported":0.22,"pre":[{"timestamp":1073572200,"date":"2004-01-08","index":7467,"close":31.85,"high":31.98,"low":30.49,"open":30.49,"volume":18148500},{"timestamp":1073658600,"date":"2004-01-09","index":7468,"close":31.78,"high":32.1,"low":31.11,"open":31.11,"volume":17816800},{"timestamp":1073917800,"date":"2004-01-12","index":7469,"close":32.8,"high":32.9,"low":31.78,"open":31.78,"volume":14048500},{"timestamp":1074004200,"date":"2004-01-13","index":7470,"close":32.19,"high":32.92,"low":31.89,"open":32.57,"volume":12719300},{"timestamp":1074090600,"date":"2004-01-14","index":7471,"close":32.48,"high":32.65,"low":32.12,"open":32.46,"volume":7838900},{"timestamp":1074177000,"date":"2004-01-15","index":7472,"close":33.65,"high":33.92,"low":32.48,"open":32.48,"volume":13600600},{"timestamp":1074263400,"date":"2004-01-16","index":7473,"close":33.53,"high":33.98,"low":33.41,"open":33.87,"volume":11436000},{"timestamp":1074609000,"date":"2004-01-20","index":7474,"close":33.43,"high":33.75,"low":33.28,"open":33.74,"volume":10500000},{"timestamp":1074695400,"date":"2004-01-21","index":7475,"close":32.31,"high":33.05,"low":31.89,"open":32.9,"volume":15379800},{"timestamp":1074781800,"date":"2004-01-22","index":7476,"close":31.73,"high":32.78,"low":31.67,"open":32.41,"volume":11974700},{"timestamp":1074868200,"date":"2004-01-23","index":7477,"close":30.97,"high":31.95,"low":30.7,"open":31.95,"volume":14264800}],"post":[{"timestamp":1075127400,"date":"2004-01-26","index":7478,"close":31.99,"high":32.13,"low":31,"open":31.2,"volume":13460100},{"timestamp":1075213800,"date":"2004-01-27","index":7479,"close":30.5,"high":31.85,"low":30.5,"open":31.85,"volume":18108400},{"timestamp":1075300200,"date":"2004-01-28","index":7480,"close":30.7,"high":31.38,"low":30.36,"open":30.8,"volume":14991500},{"timestamp":1075386600,"date":"2004-01-29","index":7481,"close":30.59,"high":30.99,"low":30.16,"open":30.99,"volume":13951700},{"timestamp":1075473000,"date":"2004-01-30","index":7482,"close":31.35,"high":31.55,"low":30.28,"open":30.34,"volume":14106000},{"timestamp":1075732200,"date":"2004-02-02","index":7483,"close":30.91,"high":31.6,"low":30.71,"open":31.42,"volume":9776600},{"timestamp":1075818600,"date":"2004-02-03","index":7484,"close":30.76,"high":31.05,"low":30.16,"open":30.41,"volume":9948900},{"timestamp":1075905000,"date":"2004-02-04","index":7485,"close":30.07,"high":30.75,"low":30.02,"open":30.75,"volume":11333000},{"timestamp":1075991400,"date":"2004-02-05","index":7486,"close":30.03,"high":30.6,"low":29.69,"open":30.45,"volume":12877300},{"timestamp":1076077800,"date":"2004-02-06","index":7487,"close":31.31,"high":31.4,"low":30.2,"open":30.2,"volume":11729800},{"timestamp":1076337000,"date":"2004-02-09","index":7488,"close":31.22,"high":31.74,"low":31.1,"open":31.47,"volume":7516100}]},{"date":"2003-10-20","estimated":0.09,"reported":0.12,"pre":[{"timestamp":1065187800,"date":"2003-10-03","index":7401,"close":24.65,"high":25.15,"low":24,"open":24.1,"volume":14433400},{"timestamp":1065447000,"date":"2003-10-06","index":7402,"close":24.45,"high":24.9,"low":24.29,"open":24.65,"volume":7517300},{"timestamp":1065533400,"date":"2003-10-07","index":7403,"close":24.72,"high":24.78,"low":24.04,"open":24.45,"volume":8545200},{"timestamp":1065619800,"date":"2003-10-08","index":7404,"close":24.68,"high":24.89,"low":23.9,"open":23.9,"volume":7013600},{"timestamp":1065706200,"date":"2003-10-09","index":7405,"close":24.99,"high":25.43,"low":24.45,"open":24.45,"volume":10245700},{"timestamp":1065792600,"date":"2003-10-10","index":7406,"close":25.48,"high":25.75,"low":25.16,"open":25.35,"volume":12094300},{"timestamp":1066051800,"date":"2003-10-13","index":7407,"close":25.58,"high":25.8,"low":25.05,"open":25.05,"volume":11147500},{"timestamp":1066138200,"date":"2003-10-14","index":7408,"close":25.84,"high":25.9,"low":25.06,"open":25.26,"volume":7812000},{"timestamp":1066224600,"date":"2003-10-15","index":7409,"close":25.55,"high":26.45,"low":25.25,"open":26.4,"volume":11356000},{"timestamp":1066311000,"date":"2003-10-16","index":7410,"close":25.6,"high":25.87,"low":25.35,"open":25.45,"volume":8933300},{"timestamp":1066397400,"date":"2003-10-17","index":7411,"close":24.96,"high":26.15,"low":24.82,"open":26.15,"volume":13120600}],"post":[{"timestamp":1066656600,"date":"2003-10-20","index":7412,"close":25.67,"high":25.68,"low":24.42,"open":25.28,"volume":12143700},{"timestamp":1066743000,"date":"2003-10-21","index":7413,"close":27.28,"high":27.9,"low":27.05,"open":27.15,"volume":33929200},{"timestamp":1066829400,"date":"2003-10-22","index":7414,"close":27.01,"high":27.19,"low":26.63,"open":26.65,"volume":11921000},{"timestamp":1066915800,"date":"2003-10-23","index":7415,"close":27.31,"high":27.4,"low":26.33,"open":26.4,"volume":21892700},{"timestamp":1067002200,"date":"2003-10-24","index":7416,"close":27.45,"high":27.66,"low":25.7,"open":27.32,"volume":13804400},{"timestamp":1067265000,"date":"2003-10-27","index":7417,"close":28.1,"high":28.15,"low":27.55,"open":27.55,"volume":12307200},{"timestamp":1067351400,"date":"2003-10-28","index":7418,"close":29.35,"high":29.73,"low":28.3,"open":28.3,"volume":18867600},{"timestamp":1067437800,"date":"2003-10-29","index":7419,"close":29.18,"high":29.4,"low":28.81,"open":28.81,"volume":12322700},{"timestamp":1067524200,"date":"2003-10-30","index":7420,"close":29.52,"high":30.49,"low":29.17,"open":29.45,"volume":11752600},{"timestamp":1067610600,"date":"2003-10-31","index":7421,"close":28.92,"high":29.6,"low":28.55,"open":29.51,"volume":13509500},{"timestamp":1067869800,"date":"2003-11-03","index":7422,"close":29.93,"high":30,"low":29.2,"open":29.2,"volume":13164900}]},{"date":"2003-07-21","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1057239000,"date":"2003-07-03","index":7337,"close":17.75,"high":18.11,"low":17.75,"open":18.05,"volume":6452500},{"timestamp":1057584600,"date":"2003-07-07","index":7338,"close":18.89,"high":18.93,"low":18.25,"open":18.25,"volume":16172600},{"timestamp":1057671000,"date":"2003-07-08","index":7339,"close":19.07,"high":19.15,"low":18.55,"open":18.89,"volume":13610100},{"timestamp":1057757400,"date":"2003-07-09","index":7340,"close":19.49,"high":19.8,"low":19,"open":19.18,"volume":19535800},{"timestamp":1057843800,"date":"2003-07-10","index":7341,"close":18.81,"high":19.19,"low":18.76,"open":19.15,"volume":11831900},{"timestamp":1057930200,"date":"2003-07-11","index":7342,"close":18.76,"high":19.05,"low":18.51,"open":19,"volume":9423100},{"timestamp":1058189400,"date":"2003-07-14","index":7343,"close":19.12,"high":19.39,"low":19.08,"open":19.14,"volume":12940700},{"timestamp":1058275800,"date":"2003-07-15","index":7344,"close":19.44,"high":19.48,"low":19.02,"open":19.13,"volume":10922300},{"timestamp":1058362200,"date":"2003-07-16","index":7345,"close":19.23,"high":19.73,"low":18.9,"open":19.52,"volume":13460500},{"timestamp":1058448600,"date":"2003-07-17","index":7346,"close":18.25,"high":18.65,"low":18.22,"open":18.65,"volume":17422900},{"timestamp":1058535000,"date":"2003-07-18","index":7347,"close":18.69,"high":18.75,"low":18.03,"open":18.25,"volume":17733700}],"post":[{"timestamp":1058794200,"date":"2003-07-21","index":7348,"close":17.88,"high":18.65,"low":17.79,"open":18.35,"volume":14728000},{"timestamp":1058880600,"date":"2003-07-22","index":7349,"close":19.25,"high":19.39,"low":18.72,"open":19.25,"volume":26677300},{"timestamp":1058967000,"date":"2003-07-23","index":7350,"close":19.29,"high":19.4,"low":18.73,"open":19.25,"volume":11237600},{"timestamp":1059053400,"date":"2003-07-24","index":7351,"close":18.77,"high":19.54,"low":18.75,"open":19.4,"volume":11392200},{"timestamp":1059139800,"date":"2003-07-25","index":7352,"close":19.05,"high":19.98,"low":18.35,"open":18.67,"volume":10811500},{"timestamp":1059399000,"date":"2003-07-28","index":7353,"close":19.17,"high":19.86,"low":18.5,"open":18.5,"volume":7663200},{"timestamp":1059485400,"date":"2003-07-29","index":7354,"close":18.72,"high":19.4,"low":18.6,"open":19.06,"volume":8944000},{"timestamp":1059571800,"date":"2003-07-30","index":7355,"close":18.7,"high":19.03,"low":18.69,"open":18.75,"volume":8749100},{"timestamp":1059658200,"date":"2003-07-31","index":7356,"close":18.87,"high":19.31,"low":18.75,"open":19,"volume":11561700},{"timestamp":1059744600,"date":"2003-08-01","index":7357,"close":18.87,"high":18.95,"low":18.57,"open":18.65,"volume":10659800},{"timestamp":1060003800,"date":"2003-08-04","index":7358,"close":18.8,"high":18.85,"low":18.42,"open":18.72,"volume":8408000}]},{"date":"2003-04-15","estimated":0.06,"reported":0.07,"pre":[{"timestamp":1049121000,"date":"2003-03-31","index":7271,"close":16.37,"high":17.24,"low":16.26,"open":16.85,"volume":14520200},{"timestamp":1049207400,"date":"2003-04-01","index":7272,"close":16.44,"high":16.8,"low":16.37,"open":16.42,"volume":7570100},{"timestamp":1049293800,"date":"2003-04-02","index":7273,"close":17.58,"high":17.69,"low":16.91,"open":16.91,"volume":10420400},{"timestamp":1049380200,"date":"2003-04-03","index":7274,"close":17.75,"high":18,"low":17.17,"open":17.17,"volume":8294000},{"timestamp":1049466600,"date":"2003-04-04","index":7275,"close":16.9,"high":17.5,"low":16.7,"open":17.5,"volume":11932000},{"timestamp":1049722200,"date":"2003-04-07","index":7276,"close":17.2,"high":17.8,"low":17.07,"open":17.75,"volume":10480900},{"timestamp":1049808600,"date":"2003-04-08","index":7277,"close":16.39,"high":17.07,"low":16.02,"open":17.07,"volume":15966700},{"timestamp":1049895000,"date":"2003-04-09","index":7278,"close":16.24,"high":16.67,"low":15.96,"open":15.96,"volume":8883200},{"timestamp":1049981400,"date":"2003-04-10","index":7279,"close":16.53,"high":16.63,"low":16.11,"open":16.48,"volume":7024500},{"timestamp":1050067800,"date":"2003-04-11","index":7280,"close":16.23,"high":16.88,"low":16.12,"open":16.77,"volume":9267200},{"timestamp":1050327000,"date":"2003-04-14","index":7281,"close":16.94,"high":16.94,"low":16.14,"open":16.23,"volume":9095800}],"post":[{"timestamp":1050413400,"date":"2003-04-15","index":7282,"close":17.22,"high":17.33,"low":16,"open":16.15,"volume":10653800},{"timestamp":1050499800,"date":"2003-04-16","index":7283,"close":19,"high":19.26,"low":18.1,"open":18.1,"volume":33928900},{"timestamp":1050586200,"date":"2003-04-17","index":7284,"close":19.4,"high":19.5,"low":18.62,"open":18.64,"volume":15468800},{"timestamp":1050931800,"date":"2003-04-21","index":7285,"close":19.37,"high":19.84,"low":18.99,"open":19.05,"volume":10235800},{"timestamp":1051018200,"date":"2003-04-22","index":7286,"close":19.91,"high":19.93,"low":19.06,"open":19.3,"volume":11211300},{"timestamp":1051104600,"date":"2003-04-23","index":7287,"close":19.69,"high":19.8,"low":19.35,"open":19.5,"volume":11687100},{"timestamp":1051191000,"date":"2003-04-24","index":7288,"close":19.35,"high":19.5,"low":19.03,"open":19.25,"volume":8755600},{"timestamp":1051277400,"date":"2003-04-25","index":7289,"close":18.39,"high":19.19,"low":18.34,"open":19.19,"volume":11720300},{"timestamp":1051536600,"date":"2003-04-28","index":7290,"close":18.78,"high":19,"low":18.21,"open":18.38,"volume":9856100},{"timestamp":1051623000,"date":"2003-04-29","index":7291,"close":19.06,"high":19.35,"low":18.75,"open":18.87,"volume":9563300},{"timestamp":1051709400,"date":"2003-04-30","index":7292,"close":18.49,"high":19,"low":18.45,"open":18.75,"volume":14318800}]},{"date":"2003-01-22","estimated":0.03,"reported":0.06,"pre":[{"timestamp":1041863400,"date":"2003-01-06","index":7213,"close":17.04,"high":17.1,"low":16.18,"open":16.28,"volume":11018800},{"timestamp":1041949800,"date":"2003-01-07","index":7214,"close":16.5,"high":17.49,"low":16.42,"open":17.38,"volume":12347000},{"timestamp":1042036200,"date":"2003-01-08","index":7215,"close":16,"high":16.5,"low":15.65,"open":16.5,"volume":12054600},{"timestamp":1042122600,"date":"2003-01-09","index":7216,"close":15.86,"high":16.37,"low":15.76,"open":16.28,"volume":14904600},{"timestamp":1042209000,"date":"2003-01-10","index":7217,"close":16.05,"high":16.57,"low":15.69,"open":15.86,"volume":16767000},{"timestamp":1042468200,"date":"2003-01-13","index":7218,"close":16.1,"high":16.75,"low":16.01,"open":16.51,"volume":11287700},{"timestamp":1042554600,"date":"2003-01-14","index":7219,"close":16.12,"high":16.43,"low":15.85,"open":16.25,"volume":12468800},{"timestamp":1042641000,"date":"2003-01-15","index":7220,"close":15.91,"high":16.4,"low":15.8,"open":16.25,"volume":10488600},{"timestamp":1042727400,"date":"2003-01-16","index":7221,"close":15.07,"high":15.95,"low":14.91,"open":15.67,"volume":16717200},{"timestamp":1042813800,"date":"2003-01-17","index":7222,"close":14.55,"high":14.83,"low":14.3,"open":14.82,"volume":13236400},{"timestamp":1043159400,"date":"2003-01-21","index":7223,"close":14.15,"high":14.72,"low":13.9,"open":14.55,"volume":18052200}],"post":[{"timestamp":1043245800,"date":"2003-01-22","index":7224,"close":14.25,"high":14.35,"low":13.91,"open":14.1,"volume":18970900},{"timestamp":1043332200,"date":"2003-01-23","index":7225,"close":16.12,"high":16.9,"low":15.51,"open":15.8,"volume":37212300},{"timestamp":1043418600,"date":"2003-01-24","index":7226,"close":15.86,"high":16.13,"low":15.64,"open":16.13,"volume":17508100},{"timestamp":1043677800,"date":"2003-01-27","index":7227,"close":15.42,"high":15.97,"low":15.3,"open":15.34,"volume":14461900},{"timestamp":1043764200,"date":"2003-01-28","index":7228,"close":16,"high":16.37,"low":15.52,"open":15.81,"volume":18805200},{"timestamp":1043850600,"date":"2003-01-29","index":7229,"close":16.35,"high":16.45,"low":15.56,"open":15.9,"volume":14611800},{"timestamp":1043937000,"date":"2003-01-30","index":7230,"close":15.66,"high":16.6,"low":15.59,"open":16.2,"volume":13958200},{"timestamp":1044023400,"date":"2003-01-31","index":7231,"close":15.9,"high":16.1,"low":15.05,"open":15.06,"volume":13182800},{"timestamp":1044282600,"date":"2003-02-03","index":7232,"close":15.85,"high":16.16,"low":15.51,"open":15.9,"volume":8233400},{"timestamp":1044369000,"date":"2003-02-04","index":7233,"close":15.49,"high":15.86,"low":15.35,"open":15.7,"volume":9523700},{"timestamp":1044455400,"date":"2003-02-05","index":7234,"close":15.49,"high":16.05,"low":15.45,"open":15.59,"volume":9358400}]},{"date":"2002-10-21","estimated":0.1,"reported":0.09,"pre":[{"timestamp":1033738200,"date":"2002-10-04","index":7150,"close":14.68,"high":15.59,"low":14.55,"open":15.55,"volume":9457900},{"timestamp":1033997400,"date":"2002-10-07","index":7151,"close":14.25,"high":14.88,"low":14.11,"open":14.85,"volume":8113300},{"timestamp":1034083800,"date":"2002-10-08","index":7152,"close":14,"high":14.5,"low":13.27,"open":14.45,"volume":12458000},{"timestamp":1034170200,"date":"2002-10-09","index":7153,"close":13.23,"high":14.24,"low":13.1,"open":13.41,"volume":16982800},{"timestamp":1034256600,"date":"2002-10-10","index":7154,"close":14.2,"high":14.48,"low":13.1,"open":13.37,"volume":12991800},{"timestamp":1034343000,"date":"2002-10-11","index":7155,"close":16.11,"high":16.45,"low":15,"open":15.18,"volume":18665500},{"timestamp":1034602200,"date":"2002-10-14","index":7156,"close":15.99,"high":16.11,"low":14.65,"open":15.5,"volume":10466800},{"timestamp":1034688600,"date":"2002-10-15","index":7157,"close":17.63,"high":17.63,"low":16.95,"open":17.48,"volume":13161200},{"timestamp":1034775000,"date":"2002-10-16","index":7158,"close":16.16,"high":16.75,"low":16,"open":16.74,"volume":10017400},{"timestamp":1034861400,"date":"2002-10-17","index":7159,"close":17.19,"high":17.5,"low":15.91,"open":15.91,"volume":13935200},{"timestamp":1034947800,"date":"2002-10-18","index":7160,"close":17.1,"high":17.24,"low":16.34,"open":17,"volume":10761100}],"post":[{"timestamp":1035207000,"date":"2002-10-21","index":7161,"close":17.12,"high":17.35,"low":16.06,"open":17.03,"volume":21173700},{"timestamp":1035293400,"date":"2002-10-22","index":7162,"close":14,"high":14.92,"low":13.3,"open":13.4,"volume":47956600},{"timestamp":1035379800,"date":"2002-10-23","index":7163,"close":14.88,"high":14.94,"low":13.99,"open":14.14,"volume":27316100},{"timestamp":1035466200,"date":"2002-10-24","index":7164,"close":14.59,"high":16.3,"low":14.55,"open":15.4,"volume":24520100},{"timestamp":1035552600,"date":"2002-10-25","index":7165,"close":15.5,"high":15.5,"low":14.56,"open":14.59,"volume":13184600},{"timestamp":1035815400,"date":"2002-10-28","index":7166,"close":15.7,"high":16.25,"low":15.51,"open":16.18,"volume":16306100},{"timestamp":1035901800,"date":"2002-10-29","index":7167,"close":15.05,"high":15.85,"low":14.59,"open":15.55,"volume":14904600},{"timestamp":1035988200,"date":"2002-10-30","index":7168,"close":15.88,"high":15.99,"low":14.99,"open":15.16,"volume":14214000},{"timestamp":1036074600,"date":"2002-10-31","index":7169,"close":15.86,"high":16.1,"low":15.5,"open":15.85,"volume":12791000},{"timestamp":1036161000,"date":"2002-11-01","index":7170,"close":16.79,"high":16.79,"low":15.54,"open":15.86,"volume":11714800},{"timestamp":1036420200,"date":"2002-11-04","index":7171,"close":17.04,"high":18,"low":16.99,"open":17.33,"volume":14391500}]},{"date":"2002-07-22","estimated":0.06,"reported":0.06,"pre":[{"timestamp":1025875800,"date":"2002-07-05","index":7086,"close":24.98,"high":25.19,"low":23.8,"open":23.8,"volume":6943900},{"timestamp":1026135000,"date":"2002-07-08","index":7087,"close":24.15,"high":25.39,"low":23.69,"open":24.99,"volume":9658200},{"timestamp":1026221400,"date":"2002-07-09","index":7088,"close":23.3,"high":23.93,"low":22.99,"open":23.85,"volume":7460200},{"timestamp":1026307800,"date":"2002-07-10","index":7089,"close":22.18,"high":23.5,"low":22.12,"open":23.45,"volume":9986600},{"timestamp":1026394200,"date":"2002-07-11","index":7090,"close":23.17,"high":24.09,"low":21.25,"open":22.05,"volume":14495100},{"timestamp":1026480600,"date":"2002-07-12","index":7091,"close":23.74,"high":24.4,"low":22.5,"open":23.17,"volume":14518700},{"timestamp":1026739800,"date":"2002-07-15","index":7092,"close":24.6,"high":25.1,"low":23.1,"open":23.32,"volume":15086300},{"timestamp":1026826200,"date":"2002-07-16","index":7093,"close":25.12,"high":26.45,"low":24.59,"open":24.6,"volume":18508300},{"timestamp":1026912600,"date":"2002-07-17","index":7094,"close":25.78,"high":27.25,"low":21.36,"open":26.5,"volume":16129500},{"timestamp":1026999000,"date":"2002-07-18","index":7095,"close":25.2,"high":26.45,"low":25.2,"open":25.77,"volume":9783300},{"timestamp":1027085400,"date":"2002-07-19","index":7096,"close":24.85,"high":26.25,"low":24.56,"open":24.9,"volume":12233000}],"post":[{"timestamp":1027344600,"date":"2002-07-22","index":7097,"close":23.39,"high":25.02,"low":23.15,"open":24.85,"volume":15996100},{"timestamp":1027431000,"date":"2002-07-23","index":7098,"close":23.48,"high":24.5,"low":23.25,"open":24.5,"volume":14075500},{"timestamp":1027517400,"date":"2002-07-24","index":7099,"close":24,"high":24.23,"low":22.39,"open":23,"volume":16922600},{"timestamp":1027603800,"date":"2002-07-25","index":7100,"close":22.14,"high":23.4,"low":21.11,"open":22.95,"volume":16249200},{"timestamp":1027690200,"date":"2002-07-26","index":7101,"close":22.34,"high":23.32,"low":21.5,"open":22.22,"volume":14565500},{"timestamp":1027949400,"date":"2002-07-29","index":7102,"close":23.5,"high":23.75,"low":22.48,"open":23.35,"volume":11542000},{"timestamp":1028035800,"date":"2002-07-30","index":7103,"close":23.65,"high":23.92,"low":22.97,"open":23.2,"volume":9454900},{"timestamp":1028122200,"date":"2002-07-31","index":7104,"close":23.15,"high":23.55,"low":22.5,"open":23.55,"volume":9559500},{"timestamp":1028208600,"date":"2002-08-01","index":7105,"close":21.11,"high":23.2,"low":21.09,"open":23,"volume":13546900},{"timestamp":1028295000,"date":"2002-08-02","index":7106,"close":19.97,"high":20.45,"low":19.1,"open":20.45,"volume":19742500},{"timestamp":1028554200,"date":"2002-08-05","index":7107,"close":18.2,"high":20.05,"low":18.16,"open":19.96,"volume":13516700}]},{"date":"2002-04-15","estimated":null,"reported":0.01,"pre":[],"post":[]},{"date":"2002-01-28","estimated":-0.09,"reported":-0.06,"pre":[{"timestamp":1010673000,"date":"2002-01-10","index":6965,"close":27.55,"high":28.25,"low":27.25,"open":28.05,"volume":15016400},{"timestamp":1010759400,"date":"2002-01-11","index":6966,"close":27.24,"high":28.35,"low":27,"open":27.7,"volume":12033500},{"timestamp":1011018600,"date":"2002-01-14","index":6967,"close":27.09,"high":27.62,"low":26.55,"open":27.16,"volume":10888300},{"timestamp":1011105000,"date":"2002-01-15","index":6968,"close":26.41,"high":27.5,"low":26.12,"open":27.21,"volume":12882400},{"timestamp":1011191400,"date":"2002-01-16","index":6969,"close":26.31,"high":27.15,"low":25.85,"open":26.1,"volume":12289600},{"timestamp":1011277800,"date":"2002-01-17","index":6970,"close":27.45,"high":27.45,"low":26.2,"open":27,"volume":14560900},{"timestamp":1011364200,"date":"2002-01-18","index":6971,"close":27.54,"high":27.85,"low":26.52,"open":26.63,"volume":14401600},{"timestamp":1011709800,"date":"2002-01-22","index":6972,"close":25.75,"high":27.44,"low":25.6,"open":27.21,"volume":12798200},{"timestamp":1011796200,"date":"2002-01-23","index":6973,"close":26,"high":26.45,"low":25.28,"open":25.75,"volume":12597000},{"timestamp":1011882600,"date":"2002-01-24","index":6974,"close":27.45,"high":28,"low":26.31,"open":26.31,"volume":12421400},{"timestamp":1011969000,"date":"2002-01-25","index":6975,"close":27.45,"high":27.49,"low":26.8,"open":26.87,"volume":7307100}],"post":[{"timestamp":1012228200,"date":"2002-01-28","index":6976,"close":28.4,"high":28.42,"low":27.53,"open":28.15,"volume":10724600},{"timestamp":1012314600,"date":"2002-01-29","index":6977,"close":29.96,"high":30.5,"low":29.75,"open":30,"volume":28730400},{"timestamp":1012401000,"date":"2002-01-30","index":6978,"close":30.72,"high":30.74,"low":29.25,"open":30,"volume":13803700},{"timestamp":1012487400,"date":"2002-01-31","index":6979,"close":31.21,"high":31.5,"low":30.12,"open":30.72,"volume":14615700},{"timestamp":1012573800,"date":"2002-02-01","index":6980,"close":30.5,"high":31.6,"low":30.49,"open":31.21,"volume":10548700},{"timestamp":1012833000,"date":"2002-02-04","index":6981,"close":29.75,"high":30.7,"low":29.5,"open":30.05,"volume":9324200},{"timestamp":1012919400,"date":"2002-02-05","index":6982,"close":29.75,"high":30.16,"low":28.5,"open":29.28,"volume":11406100},{"timestamp":1013005800,"date":"2002-02-06","index":6983,"close":29.5,"high":29.95,"low":29,"open":29.7,"volume":9505800},{"timestamp":1013092200,"date":"2002-02-07","index":6984,"close":29.54,"high":30.52,"low":29.12,"open":29.5,"volume":11630500},{"timestamp":1013178600,"date":"2002-02-08","index":6985,"close":30.29,"high":30.5,"low":29.26,"open":29.9,"volume":12388300},{"timestamp":1013437800,"date":"2002-02-11","index":6986,"close":31.95,"high":31.95,"low":30.5,"open":30.54,"volume":10048900}]},{"date":"2001-10-17","estimated":-0.04,"reported":-0.03,"pre":[{"timestamp":1002029400,"date":"2001-10-02","index":6896,"close":23.14,"high":24.99,"low":22.75,"open":24.3,"volume":12094800},{"timestamp":1002115800,"date":"2001-10-03","index":6897,"close":25.26,"high":26,"low":22.75,"open":23.15,"volume":20569200},{"timestamp":1002202200,"date":"2001-10-04","index":6898,"close":27.05,"high":28.07,"low":25.32,"open":25.9,"volume":16901000},{"timestamp":1002288600,"date":"2001-10-05","index":6899,"close":27.11,"high":27.75,"low":25.4,"open":26.75,"volume":11161800},{"timestamp":1002547800,"date":"2001-10-08","index":6900,"close":28.75,"high":28.75,"low":26.21,"open":26.5,"volume":11658900},{"timestamp":1002634200,"date":"2001-10-09","index":6901,"close":26.81,"high":28.71,"low":26.7,"open":28.7,"volume":11501100},{"timestamp":1002720600,"date":"2001-10-10","index":6902,"close":28.55,"high":28.73,"low":26.81,"open":27,"volume":7683600},{"timestamp":1002807000,"date":"2001-10-11","index":6903,"close":30.85,"high":31.7,"low":29,"open":30,"volume":18075200},{"timestamp":1002893400,"date":"2001-10-12","index":6904,"close":31.4,"high":31.51,"low":29.34,"open":30.6,"volume":9921700},{"timestamp":1003152600,"date":"2001-10-15","index":6905,"close":30.34,"high":30.4,"low":29.42,"open":30,"volume":8002700},{"timestamp":1003239000,"date":"2001-10-16","index":6906,"close":31.49,"high":31.58,"low":29.92,"open":30.55,"volume":7437300}],"post":[{"timestamp":1003325400,"date":"2001-10-17","index":6907,"close":29.91,"high":32.5,"low":28,"open":31.75,"volume":12324600},{"timestamp":1003411800,"date":"2001-10-18","index":6908,"close":28,"high":28.45,"low":26.6,"open":27.8,"volume":18567000},{"timestamp":1003498200,"date":"2001-10-19","index":6909,"close":27.74,"high":28.1,"low":26.57,"open":27.6,"volume":9050800},{"timestamp":1003757400,"date":"2001-10-22","index":6910,"close":28.91,"high":28.91,"low":27.25,"open":27.52,"volume":7802000},{"timestamp":1003843800,"date":"2001-10-23","index":6911,"close":28.6,"high":30,"low":28.39,"open":29.45,"volume":10195000},{"timestamp":1003930200,"date":"2001-10-24","index":6912,"close":29.85,"high":30.35,"low":29,"open":29.19,"volume":9614500},{"timestamp":1004016600,"date":"2001-10-25","index":6913,"close":31.26,"high":31.49,"low":28.61,"open":29.3,"volume":10461000},{"timestamp":1004103000,"date":"2001-10-26","index":6914,"close":30.45,"high":31.35,"low":30.34,"open":30.8,"volume":9266700},{"timestamp":1004365800,"date":"2001-10-29","index":6915,"close":28.5,"high":30.5,"low":28.5,"open":30.25,"volume":7206100},{"timestamp":1004452200,"date":"2001-10-30","index":6916,"close":27.27,"high":28.5,"low":27.04,"open":27.55,"volume":9297100},{"timestamp":1004538600,"date":"2001-10-31","index":6917,"close":27.99,"high":29.19,"low":27.54,"open":27.76,"volume":9876900}]}]
diff --git a/data/TXN_partial.json b/data/TXN_partial.json
index 8d6186bc4..d380c1c04 100644
--- a/data/TXN_partial.json
+++ b/data/TXN_partial.json
@@ -1 +1 @@
-[{"date":"2025-04-25","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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.16,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":0.99,"reported":1.11,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":182.67,"high":183.59,"low":181.67,"open":181.87,"volume":5152700},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":183.95,"high":184.07,"low":181.49,"open":181.76,"volume":4220900},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":185.32,"high":185.75,"low":183.66,"open":184,"volume":5843300}]},{"date":"2024-04-23","estimated":1.07,"reported":1.2,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":169.46,"high":170.29,"low":167.26,"open":167.61,"volume":3154000},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":173.46,"high":173.52,"low":170.13,"open":171,"volume":4830700},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":182.67,"high":183.59,"low":181.67,"open":181.87,"volume":5152700}]},{"date":"2024-03-06","estimated":1.47,"reported":1.49,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":162.74,"high":162.91,"low":159.26,"open":159.37,"volume":5406200},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":164.08,"high":164.12,"low":161.5,"open":162.52,"volume":4533900},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":165.43,"high":166.12,"low":163.49,"open":164.9,"volume":5041200},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":163.69,"high":166,"low":163.63,"open":165.83,"volume":3479100},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":164.3,"high":165.51,"low":163.78,"open":164.62,"volume":5251300},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":164.94,"high":165.66,"low":164.25,"open":164.58,"volume":2886600},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":163.04,"high":163.88,"low":162.38,"open":163.5,"volume":2933000},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":167.33,"high":167.91,"low":164.28,"open":164.9,"volume":7267200},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":171.05,"high":172.09,"low":167.32,"open":167.55,"volume":5233200},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":172.44,"high":173.05,"low":170.86,"open":172.5,"volume":4401600},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":170.64,"high":172.72,"low":169.28,"open":171.36,"volume":6215600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":171.87,"high":175.79,"low":170.68,"open":173.11,"volume":6312700},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":175.27,"high":177.75,"low":172.28,"open":172.28,"volume":5980400},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":172.3,"high":175.58,"low":172.27,"open":175.46,"volume":5631000},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":174.19,"high":174.28,"low":171.53,"open":172.28,"volume":4207300},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":174.8,"high":176.35,"low":173.23,"open":175.99,"volume":5802600},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":172.68,"high":174.29,"low":171.21,"open":173.89,"volume":5199500},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":171.14,"high":173.63,"low":169.8,"open":173.31,"volume":5028200},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":172.52,"high":173.03,"low":168.69,"open":169.6,"volume":19078800},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":169.21,"high":174.79,"low":169.06,"open":174.54,"volume":5213800},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":166.76,"high":168.31,"low":165.98,"open":167.68,"volume":5640000},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":169.98,"high":170.14,"low":166.27,"open":167.08,"volume":4404600}]},{"date":"2024-01-23","estimated":1.47,"reported":1.49,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12500,"close":165.1,"high":166.23,"low":164.15,"open":164.9,"volume":3087200},{"timestamp":1704724200,"date":"2024-01-08","index":12501,"close":168.54,"high":168.67,"low":164.6,"open":165.21,"volume":5717500},{"timestamp":1704810600,"date":"2024-01-09","index":12502,"close":168.63,"high":170.52,"low":166,"open":166,"volume":5018500},{"timestamp":1704897000,"date":"2024-01-10","index":12503,"close":167.25,"high":168.52,"low":165.11,"open":168.5,"volume":4045200},{"timestamp":1704983400,"date":"2024-01-11","index":12504,"close":165.6,"high":167.88,"low":165.03,"open":167.16,"volume":5635600},{"timestamp":1705069800,"date":"2024-01-12","index":12505,"close":164.87,"high":167.21,"low":163.89,"open":166.66,"volume":4205000},{"timestamp":1705415400,"date":"2024-01-16","index":12506,"close":163.88,"high":165.48,"low":162.6,"open":164.4,"volume":6682800},{"timestamp":1705501800,"date":"2024-01-17","index":12507,"close":162.42,"high":162.92,"low":160.29,"open":162.56,"volume":4079000},{"timestamp":1705588200,"date":"2024-01-18","index":12508,"close":166.91,"high":167.38,"low":163.18,"open":164.67,"volume":6583700},{"timestamp":1705674600,"date":"2024-01-19","index":12509,"close":173.65,"high":175.16,"low":170.24,"open":170.9,"volume":13344000},{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":174.83,"high":176.65,"low":173.62,"open":174,"volume":6850700}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":174.34,"high":176.57,"low":174.26,"open":174.84,"volume":9459400},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":170.07,"high":172.9,"low":168.54,"open":171.29,"volume":15100400},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":167.42,"high":171.53,"low":166.83,"open":171.06,"volume":7088200},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":164.09,"high":166.2,"low":163.28,"open":166.2,"volume":8800900},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":166.04,"high":166.32,"low":163.43,"open":164.08,"volume":6076600},{"timestamp":1706625000,"date":"2024-01-30","index":12516,"close":162.05,"high":163.78,"low":161.54,"open":162.9,"volume":4897600},{"timestamp":1706711400,"date":"2024-01-31","index":12517,"close":160.12,"high":163.17,"low":159.32,"open":160.41,"volume":8665200},{"timestamp":1706797800,"date":"2024-02-01","index":12518,"close":159.69,"high":159.87,"low":156.66,"open":159.22,"volume":6542100},{"timestamp":1706884200,"date":"2024-02-02","index":12519,"close":159.2,"high":159.8,"low":157.77,"open":158.38,"volume":4922400},{"timestamp":1707143400,"date":"2024-02-05","index":12520,"close":158.9,"high":159.99,"low":157.59,"open":159.99,"volume":4190100},{"timestamp":1707229800,"date":"2024-02-06","index":12521,"close":158.37,"high":159.7,"low":157.33,"open":159.17,"volume":4139800}]},{"date":"2023-10-24","estimated":1.82,"reported":1.85,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":12439,"close":156.72,"high":156.84,"low":154.7,"open":155.83,"volume":2747000},{"timestamp":1696944600,"date":"2023-10-10","index":12440,"close":157.66,"high":159.22,"low":156.28,"open":156.72,"volume":3657400},{"timestamp":1697031000,"date":"2023-10-11","index":12441,"close":157.33,"high":158.27,"low":155.74,"open":156.32,"volume":4452400},{"timestamp":1697117400,"date":"2023-10-12","index":12442,"close":155,"high":158.27,"low":154.23,"open":158.04,"volume":5643300},{"timestamp":1697203800,"date":"2023-10-13","index":12443,"close":152.75,"high":155.48,"low":152.2,"open":155.32,"volume":4319100},{"timestamp":1697463000,"date":"2023-10-16","index":12444,"close":154.3,"high":154.73,"low":153.09,"open":153.36,"volume":4872200},{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":154.26,"high":154.91,"low":151.89,"open":152.82,"volume":5098900},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":151.82,"high":154.03,"low":151.45,"open":152.92,"volume":4837500},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":150.94,"high":153.46,"low":150.47,"open":152.84,"volume":6041100},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":147.81,"high":151.81,"low":147.61,"open":151.42,"volume":5391500},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":146.32,"high":148.68,"low":146.01,"open":147.28,"volume":5398200}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":146.92,"high":147.61,"low":145.95,"open":146.84,"volume":7024400},{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":141.79,"high":144.59,"low":140.13,"open":141.42,"volume":12349200},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":144.01,"high":146.63,"low":142.01,"open":142.17,"volume":7888800},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":143.12,"high":145.09,"low":142.35,"open":144.88,"volume":5327500},{"timestamp":1698672600,"date":"2023-10-30","index":12454,"close":140.5,"high":141.41,"low":139.48,"open":140.87,"volume":6640800},{"timestamp":1698759000,"date":"2023-10-31","index":12455,"close":142.01,"high":143.04,"low":140.03,"open":140.8,"volume":6570300},{"timestamp":1698845400,"date":"2023-11-01","index":12456,"close":143.17,"high":143.31,"low":140.82,"open":142.64,"volume":7503200},{"timestamp":1698931800,"date":"2023-11-02","index":12457,"close":147.31,"high":147.81,"low":144.5,"open":144.94,"volume":6297900},{"timestamp":1699018200,"date":"2023-11-03","index":12458,"close":150.23,"high":151.59,"low":149.08,"open":149.3,"volume":5818700},{"timestamp":1699281000,"date":"2023-11-06","index":12459,"close":147.5,"high":150.2,"low":146.61,"open":149.58,"volume":6601400},{"timestamp":1699367400,"date":"2023-11-07","index":12460,"close":146.59,"high":147.24,"low":145.51,"open":146.8,"volume":5193000}]},{"date":"2023-07-25","estimated":1.76,"reported":1.87,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":12375,"close":179.44,"high":179.73,"low":174.56,"open":174.58,"volume":5563200},{"timestamp":1689082200,"date":"2023-07-11","index":12376,"close":178.82,"high":179.97,"low":176.85,"open":179.83,"volume":2755800},{"timestamp":1689168600,"date":"2023-07-12","index":12377,"close":182.37,"high":182.9,"low":180.01,"open":181.01,"volume":5708600},{"timestamp":1689255000,"date":"2023-07-13","index":12378,"close":183.12,"high":184.01,"low":181.75,"open":183.5,"volume":4441200},{"timestamp":1689341400,"date":"2023-07-14","index":12379,"close":180.85,"high":183.03,"low":180.33,"open":181.61,"volume":3701000},{"timestamp":1689600600,"date":"2023-07-17","index":12380,"close":183.4,"high":184.26,"low":178.72,"open":179.29,"volume":3918500},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":183.68,"high":184.2,"low":181,"open":182.44,"volume":3040500},{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":183.67,"high":184.68,"low":183.03,"open":183.59,"volume":3686000},{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":179.92,"high":182.17,"low":179.28,"open":180.65,"volume":7154600},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":184.32,"high":185.57,"low":181.36,"open":182,"volume":17251600},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":183.89,"high":185.75,"low":183.3,"open":184.58,"volume":4318500}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":186.08,"high":188.12,"low":184.8,"open":185,"volume":6267800},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":176,"high":177.7,"low":174.21,"open":176.89,"volume":11905100},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":177.72,"high":181.14,"low":176.24,"open":178.31,"volume":8300400},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":178.37,"high":179.53,"low":176.93,"open":178.5,"volume":7540400},{"timestamp":1690810200,"date":"2023-07-31","index":12390,"close":180,"high":180.4,"low":178.33,"open":178.51,"volume":4065200},{"timestamp":1690896600,"date":"2023-08-01","index":12391,"close":178.37,"high":179.47,"low":177.69,"open":179,"volume":4028700},{"timestamp":1690983000,"date":"2023-08-02","index":12392,"close":172.44,"high":176.68,"low":171.71,"open":176.25,"volume":6914500},{"timestamp":1691069400,"date":"2023-08-03","index":12393,"close":171.8,"high":172.26,"low":169.64,"open":170.45,"volume":4515200},{"timestamp":1691155800,"date":"2023-08-04","index":12394,"close":168.44,"high":170.88,"low":167.11,"open":169.6,"volume":6052800},{"timestamp":1691415000,"date":"2023-08-07","index":12395,"close":168.96,"high":169.82,"low":166.94,"open":169.37,"volume":4315700},{"timestamp":1691501400,"date":"2023-08-08","index":12396,"close":166.73,"high":167.42,"low":164.43,"open":167.3,"volume":4628000}]},{"date":"2023-04-25","estimated":1.78,"reported":1.85,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":12313,"close":179.42,"high":179.73,"low":176.21,"open":176.95,"volume":3488500},{"timestamp":1681219800,"date":"2023-04-11","index":12314,"close":179.87,"high":181.38,"low":179.5,"open":180.74,"volume":3296900},{"timestamp":1681306200,"date":"2023-04-12","index":12315,"close":177.55,"high":181.2,"low":177.22,"open":181.2,"volume":3559400},{"timestamp":1681392600,"date":"2023-04-13","index":12316,"close":179.11,"high":179.88,"low":175.45,"open":176.61,"volume":3264200},{"timestamp":1681479000,"date":"2023-04-14","index":12317,"close":178.98,"high":180.54,"low":177.25,"open":178.91,"volume":2741900},{"timestamp":1681738200,"date":"2023-04-17","index":12318,"close":180.05,"high":180.55,"low":177.78,"open":178.28,"volume":2845800},{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":180.32,"high":181.73,"low":179.2,"open":181.01,"volume":2774700},{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":177.08,"high":179.46,"low":176.96,"open":179.13,"volume":3093900},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":176.62,"high":178.31,"low":173.53,"open":174.42,"volume":4710800},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":177.02,"high":177.56,"low":174.86,"open":175.6,"volume":6792000},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":175.9,"high":177.43,"low":175.34,"open":177.14,"volume":3360100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":169.39,"high":176.04,"low":169.34,"open":175.59,"volume":7136000},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":164.46,"high":170.97,"low":163.66,"open":170.97,"volume":8647500},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":165.27,"high":165.61,"low":161.1,"open":162.73,"volume":6697900},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":167.2,"high":167.52,"low":164.85,"open":164.85,"volume":6574400},{"timestamp":1682947800,"date":"2023-05-01","index":12328,"close":166.68,"high":168.3,"low":166.12,"open":168.21,"volume":4831200},{"timestamp":1683034200,"date":"2023-05-02","index":12329,"close":163.94,"high":167.49,"low":162.79,"open":166.34,"volume":7312400},{"timestamp":1683120600,"date":"2023-05-03","index":12330,"close":163.35,"high":165.99,"low":163.27,"open":164.92,"volume":4398800},{"timestamp":1683207000,"date":"2023-05-04","index":12331,"close":162.3,"high":163.87,"low":161.36,"open":163.39,"volume":4309000},{"timestamp":1683293400,"date":"2023-05-05","index":12332,"close":165.82,"high":166.01,"low":161.21,"open":161.46,"volume":5494700},{"timestamp":1683552600,"date":"2023-05-08","index":12333,"close":164.22,"high":166.6,"low":163.39,"open":165.82,"volume":3831300},{"timestamp":1683639000,"date":"2023-05-09","index":12334,"close":163,"high":163.49,"low":162.01,"open":162.23,"volume":5736800}]},{"date":"2023-01-24","estimated":1.98,"reported":2.13,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12250,"close":175.16,"high":176.16,"low":167.42,"open":169.62,"volume":6725900},{"timestamp":1673274600,"date":"2023-01-09","index":12251,"close":176.68,"high":180.38,"low":176.32,"open":177.15,"volume":5733900},{"timestamp":1673361000,"date":"2023-01-10","index":12252,"close":178.4,"high":179.62,"low":175.83,"open":176.63,"volume":4267700},{"timestamp":1673447400,"date":"2023-01-11","index":12253,"close":178.87,"high":179.05,"low":176.93,"open":178.22,"volume":5013900},{"timestamp":1673533800,"date":"2023-01-12","index":12254,"close":178.13,"high":181.17,"low":176.99,"open":179.72,"volume":4324900},{"timestamp":1673620200,"date":"2023-01-13","index":12255,"close":179.01,"high":179.11,"low":176.22,"open":177.07,"volume":3736700},{"timestamp":1673965800,"date":"2023-01-17","index":12256,"close":175.4,"high":179.82,"low":175.3,"open":178.8,"volume":5659400},{"timestamp":1674052200,"date":"2023-01-18","index":12257,"close":173.76,"high":177.32,"low":173.59,"open":176.37,"volume":5874300},{"timestamp":1674138600,"date":"2023-01-19","index":12258,"close":170.93,"high":173.73,"low":169.62,"open":173.38,"volume":5995700},{"timestamp":1674225000,"date":"2023-01-20","index":12259,"close":173,"high":173.59,"low":169.75,"open":172.44,"volume":7569900},{"timestamp":1674484200,"date":"2023-01-23","index":12260,"close":178.17,"high":179.02,"low":172.56,"open":173.65,"volume":7847600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":177.04,"high":178.52,"low":175.34,"open":176.75,"volume":5351600},{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":175.04,"high":178.21,"low":171.5,"open":176.63,"volume":6720700},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":174.1,"high":175.27,"low":171.79,"open":175.27,"volume":6287900},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":175.24,"high":177.31,"low":171.87,"open":172.53,"volume":6074900},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":173.13,"high":175.18,"low":172.21,"open":172.34,"volume":5048900},{"timestamp":1675175400,"date":"2023-01-31","index":12266,"close":177.21,"high":177.3,"low":172.98,"open":173.17,"volume":5852400},{"timestamp":1675261800,"date":"2023-02-01","index":12267,"close":182.1,"high":183.69,"low":176.76,"open":177,"volume":7835800},{"timestamp":1675348200,"date":"2023-02-02","index":12268,"close":184.72,"high":185.45,"low":175.75,"open":183.87,"volume":11667100},{"timestamp":1675434600,"date":"2023-02-03","index":12269,"close":182.29,"high":185.24,"low":181.59,"open":181.69,"volume":5732200},{"timestamp":1675693800,"date":"2023-02-06","index":12270,"close":181,"high":182.58,"low":179.44,"open":180.51,"volume":4385700},{"timestamp":1675780200,"date":"2023-02-07","index":12271,"close":183.49,"high":184.27,"low":179.37,"open":181.07,"volume":4799900}]},{"date":"2022-10-25","estimated":2.39,"reported":2.45,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":12189,"close":156.79,"high":159.61,"low":154.15,"open":159.55,"volume":6573600},{"timestamp":1665495000,"date":"2022-10-11","index":12190,"close":153.45,"high":155.34,"low":151.4,"open":154.61,"volume":9526900},{"timestamp":1665581400,"date":"2022-10-12","index":12191,"close":151.55,"high":153.8,"low":151.47,"open":153.36,"volume":4526100},{"timestamp":1665667800,"date":"2022-10-13","index":12192,"close":154.34,"high":156.79,"low":145.97,"open":147.61,"volume":7913800},{"timestamp":1665754200,"date":"2022-10-14","index":12193,"close":148.34,"high":156.09,"low":148.09,"open":155.9,"volume":7470600},{"timestamp":1666013400,"date":"2022-10-17","index":12194,"close":150.99,"high":152.5,"low":149.53,"open":152,"volume":5936100},{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":151.51,"high":155.98,"low":149.54,"open":155.09,"volume":4866600},{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":152.65,"high":153.02,"low":149.86,"open":150.63,"volume":5060100},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":153.72,"high":156.78,"low":152.41,"open":153.89,"volume":6506200},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":159.72,"high":160.03,"low":153.94,"open":155.41,"volume":7706200},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":161.65,"high":161.99,"low":158.69,"open":160.21,"volume":5467600}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":162.16,"high":164.86,"low":161.19,"open":161.61,"volume":8611200},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":157.87,"high":161.16,"low":151.33,"open":152.57,"volume":12964700},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":156.76,"high":159.94,"low":155.43,"open":159.8,"volume":7050500},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":161.36,"high":161.69,"low":155.49,"open":155.88,"volume":6776100},{"timestamp":1667223000,"date":"2022-10-31","index":12204,"close":160.63,"high":161.55,"low":159.26,"open":160.4,"volume":6298800},{"timestamp":1667309400,"date":"2022-11-01","index":12205,"close":162.9,"high":163.43,"low":160.56,"open":162.24,"volume":4972300},{"timestamp":1667395800,"date":"2022-11-02","index":12206,"close":158.49,"high":166.37,"low":158.28,"open":163.26,"volume":6923900},{"timestamp":1667482200,"date":"2022-11-03","index":12207,"close":156.52,"high":158.61,"low":155.33,"open":156.38,"volume":4555400},{"timestamp":1667568600,"date":"2022-11-04","index":12208,"close":162.65,"high":162.7,"low":158.42,"open":161.61,"volume":6689900},{"timestamp":1667831400,"date":"2022-11-07","index":12209,"close":165.69,"high":166.3,"low":161.55,"open":163.81,"volume":4928300},{"timestamp":1667917800,"date":"2022-11-08","index":12210,"close":168.11,"high":169.84,"low":165.76,"open":167.44,"volume":5112300}]},{"date":"2022-07-26","estimated":2.12,"reported":2.45,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":12125,"close":153.56,"high":155.02,"low":152.62,"open":154.12,"volume":4051100},{"timestamp":1657632600,"date":"2022-07-12","index":12126,"close":154.46,"high":156.46,"low":153.7,"open":155.97,"volume":4085100},{"timestamp":1657719000,"date":"2022-07-13","index":12127,"close":154.29,"high":155.21,"low":151.67,"open":151.96,"volume":3755400},{"timestamp":1657805400,"date":"2022-07-14","index":12128,"close":157.85,"high":158.34,"low":152.96,"open":154.13,"volume":4758800},{"timestamp":1657891800,"date":"2022-07-15","index":12129,"close":160.54,"high":160.71,"low":157.64,"open":159.2,"volume":7466100},{"timestamp":1658151000,"date":"2022-07-18","index":12130,"close":159.67,"high":162.65,"low":159.02,"open":161.72,"volume":4088700},{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":164.64,"high":165.68,"low":160.65,"open":161.36,"volume":5390800},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":165.33,"high":167.12,"low":162.54,"open":163.89,"volume":5889100},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":166.54,"high":166.82,"low":163.68,"open":165.98,"volume":5466700},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":163.9,"high":167.71,"low":162.87,"open":167.71,"volume":5269700},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":163.2,"high":163.86,"low":161.27,"open":163.8,"volume":4201400}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":160.84,"high":164.18,"low":160.6,"open":164.18,"volume":6080600},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":171.54,"high":171.99,"low":165.57,"open":166.78,"volume":11623100},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":175.75,"high":175.83,"low":169.59,"open":171.92,"volume":6468800},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":178.89,"high":179.27,"low":174.06,"open":174.43,"volume":6624000},{"timestamp":1659360600,"date":"2022-08-01","index":12140,"close":178.8,"high":179.11,"low":176.75,"open":177.94,"volume":4865700},{"timestamp":1659447000,"date":"2022-08-02","index":12141,"close":177.22,"high":179.93,"low":176.45,"open":177.5,"volume":4442500},{"timestamp":1659533400,"date":"2022-08-03","index":12142,"close":183.47,"high":184.13,"low":177.86,"open":178.01,"volume":6201100},{"timestamp":1659619800,"date":"2022-08-04","index":12143,"close":184.91,"high":185.99,"low":183.22,"open":183.77,"volume":4533900},{"timestamp":1659706200,"date":"2022-08-05","index":12144,"close":184.3,"high":184.67,"low":181.58,"open":182.03,"volume":3690100},{"timestamp":1659965400,"date":"2022-08-08","index":12145,"close":182.8,"high":184.46,"low":181.13,"open":182.5,"volume":3547300},{"timestamp":1660051800,"date":"2022-08-09","index":12146,"close":177.71,"high":180.2,"low":176.1,"open":179.94,"volume":5306400}]},{"date":"2022-04-26","estimated":2.18,"reported":2.35,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":12063,"close":174.11,"high":177.3,"low":173.83,"open":177.19,"volume":4504500},{"timestamp":1649683800,"date":"2022-04-11","index":12064,"close":171.94,"high":174.44,"low":171.78,"open":172.77,"volume":4347800},{"timestamp":1649770200,"date":"2022-04-12","index":12065,"close":173,"high":176.37,"low":172.39,"open":175.42,"volume":4550800},{"timestamp":1649856600,"date":"2022-04-13","index":12066,"close":175.11,"high":175.49,"low":172.41,"open":173.31,"volume":5229100},{"timestamp":1649943000,"date":"2022-04-14","index":12067,"close":173.66,"high":176.11,"low":173.53,"open":174.91,"volume":4578500},{"timestamp":1650288600,"date":"2022-04-18","index":12068,"close":176.56,"high":177.58,"low":173,"open":173,"volume":3564000},{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":179.06,"high":179.34,"low":175.23,"open":175.41,"volume":4671900},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":179.42,"high":183.66,"low":179.08,"open":181.6,"volume":4553700},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":177.23,"high":183.24,"low":176.77,"open":181.36,"volume":4735000},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":173.31,"high":177.63,"low":172.93,"open":177.31,"volume":6355900},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":173.91,"high":175.17,"low":171.67,"open":173.06,"volume":8737600}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":168.44,"high":172.49,"low":168.37,"open":171.43,"volume":9591700},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":169.39,"high":171.92,"low":160.5,"open":160.55,"volume":12570400},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":175.85,"high":176.88,"low":169.99,"open":170.06,"volume":8233600},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":170.25,"high":176.03,"low":169.93,"open":174.04,"volume":6698600},{"timestamp":1651498200,"date":"2022-05-02","index":12078,"close":174,"high":174.12,"low":168.08,"open":170.55,"volume":5851500},{"timestamp":1651584600,"date":"2022-05-03","index":12079,"close":172.54,"high":174.79,"low":172,"open":173.88,"volume":5438600},{"timestamp":1651671000,"date":"2022-05-04","index":12080,"close":176.23,"high":176.87,"low":167.33,"open":173.18,"volume":10311500},{"timestamp":1651757400,"date":"2022-05-05","index":12081,"close":170.28,"high":174.98,"low":168.65,"open":174.4,"volume":7740400},{"timestamp":1651843800,"date":"2022-05-06","index":12082,"close":167.45,"high":170.08,"low":165.74,"open":167.84,"volume":5724800},{"timestamp":1652103000,"date":"2022-05-09","index":12083,"close":164.94,"high":168.46,"low":164.1,"open":166.11,"volume":7929700},{"timestamp":1652189400,"date":"2022-05-10","index":12084,"close":168.24,"high":170.84,"low":166.3,"open":168.38,"volume":7033300}]},{"date":"2022-01-25","estimated":1.94,"reported":2.27,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":12000,"close":179.44,"high":184.06,"low":178.9,"open":181.97,"volume":7414200},{"timestamp":1641825000,"date":"2022-01-10","index":12001,"close":182.96,"high":183.23,"low":176.88,"open":177.9,"volume":7195800},{"timestamp":1641911400,"date":"2022-01-11","index":12002,"close":184.64,"high":186.08,"low":181.21,"open":182.5,"volume":5239300},{"timestamp":1641997800,"date":"2022-01-12","index":12003,"close":186.03,"high":187.34,"low":184.4,"open":186,"volume":4240100},{"timestamp":1642084200,"date":"2022-01-13","index":12004,"close":184.15,"high":189.63,"low":183.61,"open":188.97,"volume":5361100},{"timestamp":1642170600,"date":"2022-01-14","index":12005,"close":187.01,"high":187.2,"low":183,"open":183.26,"volume":4731400},{"timestamp":1642516200,"date":"2022-01-18","index":12006,"close":182.28,"high":184.36,"low":181.26,"open":183.61,"volume":7382800},{"timestamp":1642602600,"date":"2022-01-19","index":12007,"close":178.3,"high":183.58,"low":178.19,"open":183.44,"volume":5207300},{"timestamp":1642689000,"date":"2022-01-20","index":12008,"close":173.45,"high":180.56,"low":173.38,"open":178.78,"volume":6057800},{"timestamp":1642775400,"date":"2022-01-21","index":12009,"close":175.64,"high":179.55,"low":173.33,"open":174.06,"volume":11527900},{"timestamp":1643034600,"date":"2022-01-24","index":12010,"close":178.34,"high":178.62,"low":171.12,"open":175.78,"volume":11717600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":173.96,"high":178.01,"low":173.04,"open":174.91,"volume":8157600},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":178.33,"high":183.25,"low":176.18,"open":182.27,"volume":12852700},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":174.81,"high":181.02,"low":173.1,"open":180.9,"volume":6752900},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":177.29,"high":177.47,"low":169.39,"open":173.81,"volume":7322100},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":179.49,"high":179.64,"low":175.84,"open":177.68,"volume":6980800},{"timestamp":1643725800,"date":"2022-02-01","index":12016,"close":181.29,"high":181.67,"low":176.63,"open":179.59,"volume":6233700},{"timestamp":1643812200,"date":"2022-02-02","index":12017,"close":187.84,"high":188.25,"low":181.49,"open":181.55,"volume":8993800},{"timestamp":1643898600,"date":"2022-02-03","index":12018,"close":175.59,"high":186.55,"low":174.88,"open":185.24,"volume":11691400},{"timestamp":1643985000,"date":"2022-02-04","index":12019,"close":171.42,"high":172.77,"low":167.51,"open":172.48,"volume":11408600},{"timestamp":1644244200,"date":"2022-02-07","index":12020,"close":169.95,"high":172.5,"low":168.91,"open":172.48,"volume":6418900},{"timestamp":1644330600,"date":"2022-02-08","index":12021,"close":172.63,"high":173.19,"low":168.5,"open":170.03,"volume":4622000}]},{"date":"2021-10-26","estimated":2.05,"reported":2.07,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11938,"close":193.37,"high":196.23,"low":193.31,"open":194.89,"volume":2280200},{"timestamp":1634045400,"date":"2021-10-12","index":11939,"close":188.48,"high":194.23,"low":187.34,"open":193.92,"volume":6225100},{"timestamp":1634131800,"date":"2021-10-13","index":11940,"close":187.1,"high":189.38,"low":186.52,"open":189.16,"volume":3796500},{"timestamp":1634218200,"date":"2021-10-14","index":11941,"close":192.49,"high":192.58,"low":188.93,"open":189.37,"volume":3412800},{"timestamp":1634304600,"date":"2021-10-15","index":11942,"close":194.45,"high":194.8,"low":192.64,"open":192.86,"volume":2648900},{"timestamp":1634563800,"date":"2021-10-18","index":11943,"close":194.91,"high":196.06,"low":191.62,"open":193.17,"volume":2804600},{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":198.23,"high":198.54,"low":193.84,"open":194.61,"volume":2666100},{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":199.38,"high":200.02,"low":197.05,"open":198.1,"volume":3043300},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":201.29,"high":201.58,"low":199,"open":199.65,"volume":3276300},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":199.07,"high":202.22,"low":198.14,"open":201.55,"volume":3649200},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":200.2,"high":202.26,"low":199.06,"open":200,"volume":4254900}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":196.98,"high":200.4,"low":196.49,"open":200.08,"volume":5837500},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":187.1,"high":188.52,"low":183.55,"open":185.64,"volume":10365500},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":187.87,"high":189.6,"low":186.23,"open":187.77,"volume":5123000},{"timestamp":1635514200,"date":"2021-10-29","index":11952,"close":187.48,"high":188.36,"low":186.23,"open":186.39,"volume":4552200},{"timestamp":1635773400,"date":"2021-11-01","index":11953,"close":187.47,"high":188.57,"low":186.08,"open":186.73,"volume":4203900},{"timestamp":1635859800,"date":"2021-11-02","index":11954,"close":189.34,"high":189.37,"low":186.11,"open":186.15,"volume":4009600},{"timestamp":1635946200,"date":"2021-11-03","index":11955,"close":189.19,"high":190.11,"low":186.67,"open":188.68,"volume":3666900},{"timestamp":1636032600,"date":"2021-11-04","index":11956,"close":191.11,"high":191.22,"low":188.42,"open":189.5,"volume":4828000},{"timestamp":1636119000,"date":"2021-11-05","index":11957,"close":193.4,"high":195.43,"low":191.82,"open":193.65,"volume":4510500},{"timestamp":1636381800,"date":"2021-11-08","index":11958,"close":192.36,"high":195.38,"low":191.72,"open":194.04,"volume":5213900},{"timestamp":1636468200,"date":"2021-11-09","index":11959,"close":190.79,"high":193.95,"low":190.39,"open":192.63,"volume":4314700}]},{"date":"2021-07-21","estimated":1.83,"reported":2.05,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11870,"close":191.2,"high":192.77,"low":189.55,"open":192.58,"volume":2619600},{"timestamp":1625664600,"date":"2021-07-07","index":11871,"close":189.78,"high":192.99,"low":188.98,"open":192.77,"volume":2749500},{"timestamp":1625751000,"date":"2021-07-08","index":11872,"close":188.24,"high":189.3,"low":185.37,"open":187.56,"volume":3146900},{"timestamp":1625837400,"date":"2021-07-09","index":11873,"close":190.27,"high":190.87,"low":187,"open":188.17,"volume":3109200},{"timestamp":1626096600,"date":"2021-07-12","index":11874,"close":191.92,"high":192.02,"low":190.09,"open":190.55,"volume":4069500},{"timestamp":1626183000,"date":"2021-07-13","index":11875,"close":191.2,"high":192.46,"low":190.72,"open":191.23,"volume":2695100},{"timestamp":1626269400,"date":"2021-07-14","index":11876,"close":191.28,"high":194.09,"low":190.73,"open":193,"volume":3590200},{"timestamp":1626355800,"date":"2021-07-15","index":11877,"close":188.26,"high":191.28,"low":187.4,"open":190.47,"volume":4259900},{"timestamp":1626442200,"date":"2021-07-16","index":11878,"close":186.12,"high":190.24,"low":185.73,"open":189.27,"volume":4337500},{"timestamp":1626701400,"date":"2021-07-19","index":11879,"close":186.24,"high":186.33,"low":183.37,"open":184.28,"volume":4181300},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":187.77,"high":189.18,"low":185.76,"open":187.06,"volume":4287300}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":194.24,"high":194.25,"low":188.45,"open":188.45,"volume":6352800},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":183.91,"high":187.66,"low":183.53,"open":185.74,"volume":12673900},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":186.85,"high":186.93,"low":182.16,"open":184.19,"volume":5983000},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":188.26,"high":188.99,"low":185.31,"open":185.36,"volume":4516600},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":185.13,"high":187.84,"low":182.23,"open":187.52,"volume":4649900},{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":186.85,"high":187.5,"low":185.02,"open":186.32,"volume":2956700},{"timestamp":1627565400,"date":"2021-07-29","index":11887,"close":189.83,"high":190.46,"low":187.46,"open":187.84,"volume":3081800},{"timestamp":1627651800,"date":"2021-07-30","index":11888,"close":190.62,"high":190.95,"low":188.37,"open":188.5,"volume":2521600},{"timestamp":1627911000,"date":"2021-08-02","index":11889,"close":190.72,"high":193.6,"low":190.41,"open":192.4,"volume":2922600},{"timestamp":1627997400,"date":"2021-08-03","index":11890,"close":189.34,"high":191.45,"low":187.44,"open":190.93,"volume":3703400},{"timestamp":1628083800,"date":"2021-08-04","index":11891,"close":192.38,"high":193.37,"low":189.25,"open":189.89,"volume":3793600}]},{"date":"2021-04-27","estimated":1.58,"reported":1.85,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11811,"close":192.43,"high":194.72,"low":191.34,"open":192.64,"volume":4504800},{"timestamp":1618320600,"date":"2021-04-13","index":11812,"close":191.24,"high":193,"low":189.76,"open":192.14,"volume":4009300},{"timestamp":1618407000,"date":"2021-04-14","index":11813,"close":190.33,"high":191.5,"low":189.01,"open":190.46,"volume":3555000},{"timestamp":1618493400,"date":"2021-04-15","index":11814,"close":193.17,"high":193.53,"low":190.82,"open":191.93,"volume":4471900},{"timestamp":1618579800,"date":"2021-04-16","index":11815,"close":191.93,"high":194.78,"low":191.64,"open":193.66,"volume":5792900},{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":187.06,"high":191.1,"low":186.72,"open":190.35,"volume":5334900},{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":185.27,"high":186.98,"low":184.28,"open":186.98,"volume":4258900},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":188.9,"high":189.14,"low":184.96,"open":187.9,"volume":4796500},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":185.8,"high":188.79,"low":184.77,"open":186.66,"volume":3853100},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":188.82,"high":190.01,"low":186.51,"open":187.02,"volume":3512400},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":191.36,"high":192.18,"low":187.89,"open":188.86,"volume":3842300}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":190.21,"high":192.51,"low":189.78,"open":191.06,"volume":3864100},{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":181.82,"high":184,"low":180,"open":181.64,"volume":9434200},{"timestamp":1619703000,"date":"2021-04-29","index":11824,"close":185.82,"high":186.05,"low":182.65,"open":183.63,"volume":4547300},{"timestamp":1619789400,"date":"2021-04-30","index":11825,"close":180.51,"high":182.9,"low":179.13,"open":182.18,"volume":6193600},{"timestamp":1620048600,"date":"2021-05-03","index":11826,"close":178.8,"high":181.8,"low":177.56,"open":181.49,"volume":5136100},{"timestamp":1620135000,"date":"2021-05-04","index":11827,"close":179.03,"high":179.25,"low":175.53,"open":178.26,"volume":5222300},{"timestamp":1620221400,"date":"2021-05-05","index":11828,"close":181.65,"high":183.18,"low":179.48,"open":181.01,"volume":5257100},{"timestamp":1620307800,"date":"2021-05-06","index":11829,"close":184.27,"high":184.84,"low":179.95,"open":181.93,"volume":4525800},{"timestamp":1620394200,"date":"2021-05-07","index":11830,"close":187.76,"high":188.1,"low":185.42,"open":186.7,"volume":4591400},{"timestamp":1620653400,"date":"2021-05-10","index":11831,"close":182.05,"high":187.29,"low":181.82,"open":187.29,"volume":4580400},{"timestamp":1620739800,"date":"2021-05-11","index":11832,"close":183.2,"high":183.53,"low":177.41,"open":178.41,"volume":4641300}]},{"date":"2021-01-26","estimated":1.34,"reported":1.64,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11748,"close":171.16,"high":172.75,"low":168.86,"open":171.12,"volume":4556500},{"timestamp":1610375400,"date":"2021-01-11","index":11749,"close":171.31,"high":172.04,"low":169.14,"open":170.24,"volume":4553100},{"timestamp":1610461800,"date":"2021-01-12","index":11750,"close":172.3,"high":173.66,"low":170.97,"open":171.29,"volume":3406600},{"timestamp":1610548200,"date":"2021-01-13","index":11751,"close":171.41,"high":172.85,"low":170.87,"open":172.29,"volume":2953900},{"timestamp":1610634600,"date":"2021-01-14","index":11752,"close":171.71,"high":172.54,"low":170.35,"open":171.1,"volume":3416300},{"timestamp":1610721000,"date":"2021-01-15","index":11753,"close":169.19,"high":171.09,"low":167.57,"open":170.98,"volume":3734600},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":174.19,"high":174.7,"low":171.19,"open":171.19,"volume":6277800},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":173.33,"high":175.18,"low":172.79,"open":174.84,"volume":4329500},{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":175.1,"high":175.47,"low":172.11,"open":174.42,"volume":3583900},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":172.81,"high":175.45,"low":172.75,"open":174.49,"volume":3736800},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":172.92,"high":174.57,"low":170.68,"open":173.37,"volume":5401900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":171.47,"high":174.28,"low":171.3,"open":172.07,"volume":5341900},{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":162.93,"high":167.62,"low":162.04,"open":166.45,"volume":10011200},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":169.23,"high":171.1,"low":165.14,"open":167.88,"volume":6796600},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":165.69,"high":168,"low":164.02,"open":166.65,"volume":5969800},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":172.46,"high":173,"low":167.02,"open":167.36,"volume":5715600},{"timestamp":1612276200,"date":"2021-02-02","index":11764,"close":174.75,"high":175.7,"low":172.01,"open":173.05,"volume":4861200},{"timestamp":1612362600,"date":"2021-02-03","index":11765,"close":168.58,"high":175.26,"low":168.5,"open":174.78,"volume":5019200},{"timestamp":1612449000,"date":"2021-02-04","index":11766,"close":172,"high":172.12,"low":168.06,"open":169.96,"volume":3519800},{"timestamp":1612535400,"date":"2021-02-05","index":11767,"close":169.93,"high":173.18,"low":168.06,"open":172.8,"volume":4045000},{"timestamp":1612794600,"date":"2021-02-08","index":11768,"close":175.12,"high":175.39,"low":170.84,"open":171.34,"volume":4597600},{"timestamp":1612881000,"date":"2021-02-09","index":11769,"close":173.69,"high":175.22,"low":173.33,"open":174.5,"volume":2777700}]},{"date":"2020-10-20","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11682,"close":144.08,"high":144.23,"low":141.57,"open":142.29,"volume":3052800},{"timestamp":1601991000,"date":"2020-10-06","index":11683,"close":143.85,"high":147.14,"low":142.97,"open":143.85,"volume":3418700},{"timestamp":1602077400,"date":"2020-10-07","index":11684,"close":146.75,"high":147.29,"low":144.81,"open":145.34,"volume":2845500},{"timestamp":1602163800,"date":"2020-10-08","index":11685,"close":148.06,"high":148.31,"low":146.56,"open":146.83,"volume":2323700},{"timestamp":1602250200,"date":"2020-10-09","index":11686,"close":150.91,"high":151.52,"low":148.85,"open":150.08,"volume":4209800},{"timestamp":1602509400,"date":"2020-10-12","index":11687,"close":154.9,"high":155.76,"low":151.83,"open":152.58,"volume":5147800},{"timestamp":1602595800,"date":"2020-10-13","index":11688,"close":154.49,"high":155.88,"low":153.68,"open":155.11,"volume":3524000},{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":152.77,"high":154.73,"low":152.18,"open":154.5,"volume":3267400},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":152.55,"high":153.05,"low":150.86,"open":151.82,"volume":2936000},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":153.12,"high":154.92,"low":152.73,"open":153.97,"volume":4599700},{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":150.76,"high":154.92,"low":150.26,"open":153.28,"volume":4225400}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":150.83,"high":152.24,"low":149.69,"open":151.79,"volume":3916100},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":146.13,"high":149.46,"low":144.66,"open":149.1,"volume":6700600},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":148.22,"high":148.88,"low":145.83,"open":146.82,"volume":3167200},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":149.96,"high":150,"low":148.32,"open":148.42,"volume":3509100},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":145.95,"high":148.5,"low":144.22,"open":148.2,"volume":4290700},{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":147.12,"high":148.33,"low":146.55,"open":147.63,"volume":4102400},{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":143,"high":145.86,"low":141.76,"open":144.7,"volume":7413600},{"timestamp":1603978200,"date":"2020-10-29","index":11700,"close":146.19,"high":147.31,"low":141.33,"open":141.69,"volume":5600400},{"timestamp":1604064600,"date":"2020-10-30","index":11701,"close":144.59,"high":145.95,"low":142.53,"open":145,"volume":5427000},{"timestamp":1604327400,"date":"2020-11-02","index":11702,"close":145.6,"high":146.9,"low":144.22,"open":146.46,"volume":3756600},{"timestamp":1604413800,"date":"2020-11-03","index":11703,"close":147.3,"high":148.59,"low":146.66,"open":146.86,"volume":3588600}]},{"date":"2020-07-21","estimated":0.88,"reported":1.48,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":11618,"close":129.53,"high":130.53,"low":126.2,"open":127.51,"volume":4957000},{"timestamp":1594128600,"date":"2020-07-07","index":11619,"close":128.6,"high":129.47,"low":128.25,"open":128.73,"volume":3778200},{"timestamp":1594215000,"date":"2020-07-08","index":11620,"close":129.26,"high":129.74,"low":127.69,"open":129.67,"volume":3584300},{"timestamp":1594301400,"date":"2020-07-09","index":11621,"close":130.43,"high":131.99,"low":126.9,"open":128.79,"volume":4977300},{"timestamp":1594387800,"date":"2020-07-10","index":11622,"close":130.53,"high":131.24,"low":128.96,"open":130.22,"volume":2659200},{"timestamp":1594647000,"date":"2020-07-13","index":11623,"close":128.82,"high":133.59,"low":128.49,"open":132,"volume":4861600},{"timestamp":1594733400,"date":"2020-07-14","index":11624,"close":131.89,"high":132.23,"low":126.71,"open":127.79,"volume":4247500},{"timestamp":1594819800,"date":"2020-07-15","index":11625,"close":132.15,"high":132.45,"low":130.09,"open":131.43,"volume":3625100},{"timestamp":1594906200,"date":"2020-07-16","index":11626,"close":132.18,"high":132.69,"low":130.51,"open":130.85,"volume":3337600},{"timestamp":1594992600,"date":"2020-07-17","index":11627,"close":133.89,"high":135,"low":132.25,"open":133.51,"volume":4666100},{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":136.58,"high":137,"low":133.19,"open":134.2,"volume":4623100}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":135.48,"high":137.65,"low":135.26,"open":137.09,"volume":7715800},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":132.53,"high":135.18,"low":130.49,"open":134.6,"volume":10911900},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":129.04,"high":133.15,"low":128.32,"open":133,"volume":7793500},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":129.63,"high":131.97,"low":128.11,"open":129.75,"volume":5077100},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":132.12,"high":132.33,"low":130.04,"open":130.35,"volume":3874500},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":130.13,"high":131.81,"low":129.72,"open":130.9,"volume":3545300},{"timestamp":1596029400,"date":"2020-07-29","index":11635,"close":131.64,"high":132.3,"low":130.59,"open":130.93,"volume":2818300},{"timestamp":1596115800,"date":"2020-07-30","index":11636,"close":128.89,"high":129.87,"low":127.74,"open":128.45,"volume":4146900},{"timestamp":1596202200,"date":"2020-07-31","index":11637,"close":127.55,"high":128.6,"low":125.43,"open":128.35,"volume":8044000},{"timestamp":1596461400,"date":"2020-08-03","index":11638,"close":129.32,"high":129.5,"low":127.68,"open":128.15,"volume":4311800},{"timestamp":1596547800,"date":"2020-08-04","index":11639,"close":132.23,"high":132.33,"low":128.71,"open":129.04,"volume":5361500}]},{"date":"2020-04-21","estimated":1,"reported":1.24,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":11555,"close":99.98,"high":103.64,"low":98.85,"open":102.44,"volume":6587300},{"timestamp":1586179800,"date":"2020-04-06","index":11556,"close":108.96,"high":109.56,"low":103.51,"open":104.58,"volume":7189500},{"timestamp":1586266200,"date":"2020-04-07","index":11557,"close":106.26,"high":112.93,"low":105.83,"open":111.69,"volume":7762200},{"timestamp":1586352600,"date":"2020-04-08","index":11558,"close":110.17,"high":110.67,"low":106.22,"open":108.19,"volume":5426500},{"timestamp":1586439000,"date":"2020-04-09","index":11559,"close":107.69,"high":112.21,"low":107.08,"open":111,"volume":5902300},{"timestamp":1586784600,"date":"2020-04-13","index":11560,"close":107.67,"high":108.45,"low":105.3,"open":105.5,"volume":5209400},{"timestamp":1586871000,"date":"2020-04-14","index":11561,"close":110.95,"high":111.43,"low":108.97,"open":109.52,"volume":8142400},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":107.98,"high":109.14,"low":106.76,"open":109.08,"volume":5381300},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":111.39,"high":111.91,"low":107.81,"open":109.42,"volume":5777700},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":113.55,"high":114.06,"low":110.73,"open":111.61,"volume":6100000},{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":111.53,"high":115.12,"low":111.3,"open":111.52,"volume":7957200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":106.84,"high":110.75,"low":106.5,"open":110.2,"volume":8799800},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":111.98,"high":112.46,"low":108.61,"open":109.68,"volume":10961000},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":110.46,"high":113.9,"low":110.18,"open":111.74,"volume":5374000},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":113.93,"high":114,"low":111.04,"open":111.35,"volume":5570200},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":115.78,"high":116.24,"low":113.02,"open":114,"volume":4728000},{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":114.24,"high":119.81,"low":114.07,"open":118.12,"volume":5762300},{"timestamp":1588167000,"date":"2020-04-29","index":11572,"close":119.4,"high":119.68,"low":115.87,"open":115.93,"volume":4936900},{"timestamp":1588253400,"date":"2020-04-30","index":11573,"close":116.07,"high":117.99,"low":115.19,"open":117.54,"volume":5781000},{"timestamp":1588339800,"date":"2020-05-01","index":11574,"close":109.71,"high":113.25,"low":109.45,"open":112.38,"volume":5839800},{"timestamp":1588599000,"date":"2020-05-04","index":11575,"close":110.5,"high":110.66,"low":107.84,"open":108.92,"volume":4987000},{"timestamp":1588685400,"date":"2020-05-05","index":11576,"close":111.54,"high":113.19,"low":110.8,"open":111.5,"volume":5242400}]},{"date":"2020-01-22","estimated":1.02,"reported":1.12,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11493,"close":126.96,"high":127.33,"low":125.9,"open":127.06,"volume":4345400},{"timestamp":1578407400,"date":"2020-01-07","index":11494,"close":129.41,"high":130.9,"low":128.42,"open":129.15,"volume":7184100},{"timestamp":1578493800,"date":"2020-01-08","index":11495,"close":129.76,"high":130.57,"low":129.06,"open":129.34,"volume":3546900},{"timestamp":1578580200,"date":"2020-01-09","index":11496,"close":131.33,"high":131.74,"low":130.24,"open":130.7,"volume":3526600},{"timestamp":1578666600,"date":"2020-01-10","index":11497,"close":130,"high":131.81,"low":129.82,"open":131.81,"volume":3234000},{"timestamp":1578925800,"date":"2020-01-13","index":11498,"close":129.95,"high":130.74,"low":129.77,"open":130.57,"volume":4313200},{"timestamp":1579012200,"date":"2020-01-14","index":11499,"close":130.67,"high":131.86,"low":129.83,"open":129.95,"volume":4626200},{"timestamp":1579098600,"date":"2020-01-15","index":11500,"close":129.17,"high":130.43,"low":128.86,"open":130.43,"volume":3392300},{"timestamp":1579185000,"date":"2020-01-16","index":11501,"close":130.16,"high":130.23,"low":129.35,"open":130,"volume":5475900},{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":131.7,"high":132.04,"low":130.44,"open":130.76,"volume":5487100},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":130.86,"high":132.19,"low":130.58,"open":131.09,"volume":8631500}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":133.34,"high":135.7,"low":131.82,"open":132.02,"volume":8899700},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":134.25,"high":134.41,"low":129.65,"open":131.42,"volume":8598700},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":130.52,"high":135.44,"low":129.75,"open":134.8,"volume":5606800},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":126.31,"high":129.25,"low":126.24,"open":128.65,"volume":5890900},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":128.04,"high":128.31,"low":126.76,"open":127.15,"volume":4397500},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":125.49,"high":128.51,"low":125.44,"open":127.55,"volume":4535000},{"timestamp":1580394600,"date":"2020-01-30","index":11510,"close":124.42,"high":124.67,"low":122.22,"open":123.22,"volume":5521300},{"timestamp":1580481000,"date":"2020-01-31","index":11511,"close":120.65,"high":123.64,"low":119.96,"open":123.36,"volume":5782500},{"timestamp":1580740200,"date":"2020-02-03","index":11512,"close":123.4,"high":123.68,"low":121.06,"open":121.06,"volume":5396400},{"timestamp":1580826600,"date":"2020-02-04","index":11513,"close":126.47,"high":127.32,"low":125.36,"open":126,"volume":4434700},{"timestamp":1580913000,"date":"2020-02-05","index":11514,"close":132.44,"high":132.91,"low":128.66,"open":128.66,"volume":7281800}]},{"date":"2019-10-22","estimated":1.42,"reported":1.49,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":11431,"close":128.85,"high":130.49,"low":128.74,"open":130.04,"volume":2426200},{"timestamp":1570541400,"date":"2019-10-08","index":11432,"close":124.98,"high":127.87,"low":123.63,"open":127.42,"volume":4769100},{"timestamp":1570627800,"date":"2019-10-09","index":11433,"close":127.44,"high":128.18,"low":126.32,"open":126.75,"volume":2884800},{"timestamp":1570714200,"date":"2019-10-10","index":11434,"close":127.73,"high":129.37,"low":127.1,"open":127.86,"volume":2679300},{"timestamp":1570800600,"date":"2019-10-11","index":11435,"close":130.09,"high":131.76,"low":129.56,"open":130.1,"volume":4717200},{"timestamp":1571059800,"date":"2019-10-14","index":11436,"close":129.75,"high":129.94,"low":129.07,"open":129.58,"volume":2292900},{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":131.69,"high":132.2,"low":129.79,"open":130.28,"volume":2955400},{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":129.5,"high":131.45,"low":129.19,"open":130.83,"volume":4537600},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":130.13,"high":131.39,"low":128.81,"open":130.9,"volume":3003500},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":129.46,"high":130.42,"low":128.55,"open":129.79,"volume":4126000},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":130.93,"high":131.02,"low":129.65,"open":130.74,"volume":3355100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":128.57,"high":131.1,"low":128.23,"open":130.27,"volume":5518900},{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":118.95,"high":121.62,"low":115.87,"open":116.8,"volume":18450000},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":118.41,"high":120.29,"low":117.32,"open":118.81,"volume":6205400},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":120.51,"high":120.69,"low":118.51,"open":118.51,"volume":4788200},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":120,"high":122.1,"low":119.24,"open":121.06,"volume":6492900},{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":120.29,"high":120.92,"low":119.52,"open":120.52,"volume":4622200},{"timestamp":1572442200,"date":"2019-10-30","index":11448,"close":117.79,"high":120.07,"low":117.58,"open":119.73,"volume":5276200},{"timestamp":1572528600,"date":"2019-10-31","index":11449,"close":117.99,"high":118.31,"low":116.49,"open":117.65,"volume":4778400},{"timestamp":1572615000,"date":"2019-11-01","index":11450,"close":118.04,"high":119.59,"low":117.87,"open":119.19,"volume":4430100},{"timestamp":1572877800,"date":"2019-11-04","index":11451,"close":120.97,"high":121.41,"low":119.48,"open":119.92,"volume":5175400},{"timestamp":1572964200,"date":"2019-11-05","index":11452,"close":119.86,"high":121.73,"low":119.66,"open":121.1,"volume":3994500}]},{"date":"2019-07-23","estimated":1.22,"reported":1.36,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":11367,"close":114.93,"high":115.82,"low":114.68,"open":115.19,"volume":2974500},{"timestamp":1562679000,"date":"2019-07-09","index":11368,"close":115.78,"high":115.92,"low":114.39,"open":114.6,"volume":2754000},{"timestamp":1562765400,"date":"2019-07-10","index":11369,"close":116.64,"high":118.45,"low":116.19,"open":116.62,"volume":3531800},{"timestamp":1562851800,"date":"2019-07-11","index":11370,"close":116.72,"high":116.98,"low":115.89,"open":116.6,"volume":3044700},{"timestamp":1562938200,"date":"2019-07-12","index":11371,"close":118.32,"high":118.4,"low":116.66,"open":117.65,"volume":2292500},{"timestamp":1563197400,"date":"2019-07-15","index":11372,"close":119.84,"high":120,"low":118.49,"open":118.5,"volume":4020600},{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":118.68,"high":119.05,"low":117.54,"open":118.5,"volume":4588800},{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":117.18,"high":118.49,"low":116.76,"open":118.44,"volume":4027700},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":118.57,"high":118.72,"low":117.01,"open":117.49,"volume":2913000},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":117.26,"high":119,"low":117.04,"open":118.75,"volume":5596300},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":118.18,"high":118.49,"low":117.57,"open":117.98,"volume":3862700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":120.07,"high":120.35,"low":118.55,"open":119.2,"volume":7146900},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":129,"high":129.8,"low":125.96,"open":126.5,"volume":16553300},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":127.35,"high":128.8,"low":126.57,"open":128.59,"volume":8504500},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":128.16,"high":128.93,"low":127.31,"open":127.82,"volume":5282300},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":129.97,"high":130.37,"low":127.93,"open":128.2,"volume":6070100},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":128.54,"high":128.97,"low":127.49,"open":128.19,"volume":3487300},{"timestamp":1564579800,"date":"2019-07-31","index":11384,"close":125.01,"high":128.57,"low":123.04,"open":127.82,"volume":6601600},{"timestamp":1564666200,"date":"2019-08-01","index":11385,"close":123.45,"high":128.73,"low":123.23,"open":125.6,"volume":7979300},{"timestamp":1564752600,"date":"2019-08-02","index":11386,"close":121.82,"high":124.35,"low":121.07,"open":123.19,"volume":7368400},{"timestamp":1565011800,"date":"2019-08-05","index":11387,"close":116.93,"high":119.29,"low":116.22,"open":119.22,"volume":8689800},{"timestamp":1565098200,"date":"2019-08-06","index":11388,"close":119,"high":119.35,"low":117.03,"open":118.36,"volume":4783900}]}]
+[{"date":"2025-04-25","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":null,"reported":null,"pre":[],"post":[]},{"date":"2024-07-23","estimated":1.16,"reported":null,"pre":[],"post":[]},{"date":"2024-06-05","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-04-25","estimated":0.99,"reported":1.11,"pre":[{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900}],"post":[{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":182.67,"high":183.59,"low":181.67,"open":181.87,"volume":5152700},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":183.95,"high":184.07,"low":181.49,"open":181.76,"volume":4220900},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":185.32,"high":185.75,"low":183.66,"open":184,"volume":5843300}]},{"date":"2024-04-23","estimated":1.07,"reported":1.2,"pre":[{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":169.46,"high":170.29,"low":167.26,"open":167.61,"volume":3154000},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":173.46,"high":173.52,"low":170.13,"open":171,"volume":4830700},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":168.92,"high":170.41,"low":167.9,"open":169.87,"volume":5662800},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":171.2,"high":171.85,"low":168.13,"open":169.9,"volume":4352100},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":166.33,"high":169.43,"low":165.77,"open":168.42,"volume":5472400},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":166.35,"high":169.34,"low":165.32,"open":168.29,"volume":4739500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":167.59,"high":168.52,"low":166.82,"open":167.48,"volume":3389000},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":165.7,"high":168.98,"low":165.5,"open":168.38,"volume":4564900},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":163.67,"high":164.68,"low":161.55,"open":163.68,"volume":5605500},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":159.68,"high":164.42,"low":159.11,"open":163.08,"volume":10496700},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":163.43,"high":164.14,"low":160.05,"open":160.26,"volume":5942400}],"post":[{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":165.47,"high":166.9,"low":162.46,"open":163.04,"volume":6833600},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":174.81,"high":179.49,"low":173.61,"open":178.23,"volume":13965900},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":175.25,"high":177.05,"low":172.26,"open":176.07,"volume":9130800},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":177.48,"high":178.3,"low":175,"open":175.25,"volume":5401900},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":179.29,"high":179.79,"low":177.31,"open":177.48,"volume":4191500},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":176.42,"high":179.24,"low":176.31,"open":178.42,"volume":6444300},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":175.2,"high":178.71,"low":174.4,"open":175.84,"volume":7167700},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":175.8,"high":179.81,"low":173.65,"open":179.81,"volume":4838300},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":178.91,"high":179.68,"low":177.43,"open":177.49,"volume":4545100},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":181.67,"high":181.89,"low":179.27,"open":179.9,"volume":4127400},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":182.67,"high":183.59,"low":181.67,"open":181.87,"volume":5152700}]},{"date":"2024-03-06","estimated":1.47,"reported":1.49,"pre":[{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":162.74,"high":162.91,"low":159.26,"open":159.37,"volume":5406200},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":164.08,"high":164.12,"low":161.5,"open":162.52,"volume":4533900},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":165.43,"high":166.12,"low":163.49,"open":164.9,"volume":5041200},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":163.69,"high":166,"low":163.63,"open":165.83,"volume":3479100},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":164.3,"high":165.51,"low":163.78,"open":164.62,"volume":5251300},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":164.94,"high":165.66,"low":164.25,"open":164.58,"volume":2886600},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":163.04,"high":163.88,"low":162.38,"open":163.5,"volume":2933000},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":167.33,"high":167.91,"low":164.28,"open":164.9,"volume":7267200},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":171.05,"high":172.09,"low":167.32,"open":167.55,"volume":5233200},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":172.44,"high":173.05,"low":170.86,"open":172.5,"volume":4401600},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":170.64,"high":172.72,"low":169.28,"open":171.36,"volume":6215600}],"post":[{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":171.87,"high":175.79,"low":170.68,"open":173.11,"volume":6312700},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":175.27,"high":177.75,"low":172.28,"open":172.28,"volume":5980400},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":172.3,"high":175.58,"low":172.27,"open":175.46,"volume":5631000},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":174.19,"high":174.28,"low":171.53,"open":172.28,"volume":4207300},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":174.8,"high":176.35,"low":173.23,"open":175.99,"volume":5802600},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":172.68,"high":174.29,"low":171.21,"open":173.89,"volume":5199500},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":171.14,"high":173.63,"low":169.8,"open":173.31,"volume":5028200},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":172.52,"high":173.03,"low":168.69,"open":169.6,"volume":19078800},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":169.21,"high":174.79,"low":169.06,"open":174.54,"volume":5213800},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":166.76,"high":168.31,"low":165.98,"open":167.68,"volume":5640000},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":169.98,"high":170.14,"low":166.27,"open":167.08,"volume":4404600}]},{"date":"2024-01-23","estimated":1.47,"reported":1.49,"pre":[{"timestamp":1704465000,"date":"2024-01-05","index":12499,"close":165.1,"high":166.23,"low":164.15,"open":164.9,"volume":3087200},{"timestamp":1704724200,"date":"2024-01-08","index":12500,"close":168.54,"high":168.67,"low":164.6,"open":165.21,"volume":5717500},{"timestamp":1704810600,"date":"2024-01-09","index":12501,"close":168.63,"high":170.52,"low":166,"open":166,"volume":5018500},{"timestamp":1704897000,"date":"2024-01-10","index":12502,"close":167.25,"high":168.52,"low":165.11,"open":168.5,"volume":4045200},{"timestamp":1704983400,"date":"2024-01-11","index":12503,"close":165.6,"high":167.88,"low":165.03,"open":167.16,"volume":5635600},{"timestamp":1705069800,"date":"2024-01-12","index":12504,"close":164.87,"high":167.21,"low":163.89,"open":166.66,"volume":4205000},{"timestamp":1705415400,"date":"2024-01-16","index":12505,"close":163.88,"high":165.48,"low":162.6,"open":164.4,"volume":6682800},{"timestamp":1705501800,"date":"2024-01-17","index":12506,"close":162.42,"high":162.92,"low":160.29,"open":162.56,"volume":4079000},{"timestamp":1705588200,"date":"2024-01-18","index":12507,"close":166.91,"high":167.38,"low":163.18,"open":164.67,"volume":6583700},{"timestamp":1705674600,"date":"2024-01-19","index":12508,"close":173.65,"high":175.16,"low":170.24,"open":170.9,"volume":13344000},{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":174.83,"high":176.65,"low":173.62,"open":174,"volume":6850700}],"post":[{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":174.34,"high":176.57,"low":174.26,"open":174.84,"volume":9459400},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":170.07,"high":172.9,"low":168.54,"open":171.29,"volume":15100400},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":167.42,"high":171.53,"low":166.83,"open":171.06,"volume":7088200},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":164.09,"high":166.2,"low":163.28,"open":166.2,"volume":8800900},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":166.04,"high":166.32,"low":163.43,"open":164.08,"volume":6076600},{"timestamp":1706625000,"date":"2024-01-30","index":12515,"close":162.05,"high":163.78,"low":161.54,"open":162.9,"volume":4897600},{"timestamp":1706711400,"date":"2024-01-31","index":12516,"close":160.12,"high":163.17,"low":159.32,"open":160.41,"volume":8665200},{"timestamp":1706797800,"date":"2024-02-01","index":12517,"close":159.69,"high":159.87,"low":156.66,"open":159.22,"volume":6542100},{"timestamp":1706884200,"date":"2024-02-02","index":12518,"close":159.2,"high":159.8,"low":157.77,"open":158.38,"volume":4922400},{"timestamp":1707143400,"date":"2024-02-05","index":12519,"close":158.9,"high":159.99,"low":157.59,"open":159.99,"volume":4190100},{"timestamp":1707229800,"date":"2024-02-06","index":12520,"close":158.37,"high":159.7,"low":157.33,"open":159.17,"volume":4139800}]},{"date":"2023-10-24","estimated":1.82,"reported":1.85,"pre":[{"timestamp":1696858200,"date":"2023-10-09","index":12438,"close":156.72,"high":156.84,"low":154.7,"open":155.83,"volume":2747000},{"timestamp":1696944600,"date":"2023-10-10","index":12439,"close":157.66,"high":159.22,"low":156.28,"open":156.72,"volume":3657400},{"timestamp":1697031000,"date":"2023-10-11","index":12440,"close":157.33,"high":158.27,"low":155.74,"open":156.32,"volume":4452400},{"timestamp":1697117400,"date":"2023-10-12","index":12441,"close":155,"high":158.27,"low":154.23,"open":158.04,"volume":5643300},{"timestamp":1697203800,"date":"2023-10-13","index":12442,"close":152.75,"high":155.48,"low":152.2,"open":155.32,"volume":4319100},{"timestamp":1697463000,"date":"2023-10-16","index":12443,"close":154.3,"high":154.73,"low":153.09,"open":153.36,"volume":4872200},{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":154.26,"high":154.91,"low":151.89,"open":152.82,"volume":5098900},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":151.82,"high":154.03,"low":151.45,"open":152.92,"volume":4837500},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":150.94,"high":153.46,"low":150.47,"open":152.84,"volume":6041100},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":147.81,"high":151.81,"low":147.61,"open":151.42,"volume":5391500},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":146.32,"high":148.68,"low":146.01,"open":147.28,"volume":5398200}],"post":[{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":146.92,"high":147.61,"low":145.95,"open":146.84,"volume":7024400},{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":141.79,"high":144.59,"low":140.13,"open":141.42,"volume":12349200},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":144.01,"high":146.63,"low":142.01,"open":142.17,"volume":7888800},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":143.12,"high":145.09,"low":142.35,"open":144.88,"volume":5327500},{"timestamp":1698672600,"date":"2023-10-30","index":12453,"close":140.5,"high":141.41,"low":139.48,"open":140.87,"volume":6640800},{"timestamp":1698759000,"date":"2023-10-31","index":12454,"close":142.01,"high":143.04,"low":140.03,"open":140.8,"volume":6570300},{"timestamp":1698845400,"date":"2023-11-01","index":12455,"close":143.17,"high":143.31,"low":140.82,"open":142.64,"volume":7503200},{"timestamp":1698931800,"date":"2023-11-02","index":12456,"close":147.31,"high":147.81,"low":144.5,"open":144.94,"volume":6297900},{"timestamp":1699018200,"date":"2023-11-03","index":12457,"close":150.23,"high":151.59,"low":149.08,"open":149.3,"volume":5818700},{"timestamp":1699281000,"date":"2023-11-06","index":12458,"close":147.5,"high":150.2,"low":146.61,"open":149.58,"volume":6601400},{"timestamp":1699367400,"date":"2023-11-07","index":12459,"close":146.59,"high":147.24,"low":145.51,"open":146.8,"volume":5193000}]},{"date":"2023-07-25","estimated":1.76,"reported":1.87,"pre":[{"timestamp":1688995800,"date":"2023-07-10","index":12374,"close":179.44,"high":179.73,"low":174.56,"open":174.58,"volume":5563200},{"timestamp":1689082200,"date":"2023-07-11","index":12375,"close":178.82,"high":179.97,"low":176.85,"open":179.83,"volume":2755800},{"timestamp":1689168600,"date":"2023-07-12","index":12376,"close":182.37,"high":182.9,"low":180.01,"open":181.01,"volume":5708600},{"timestamp":1689255000,"date":"2023-07-13","index":12377,"close":183.12,"high":184.01,"low":181.75,"open":183.5,"volume":4441200},{"timestamp":1689341400,"date":"2023-07-14","index":12378,"close":180.85,"high":183.03,"low":180.33,"open":181.61,"volume":3701000},{"timestamp":1689600600,"date":"2023-07-17","index":12379,"close":183.4,"high":184.26,"low":178.72,"open":179.29,"volume":3918500},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":183.68,"high":184.2,"low":181,"open":182.44,"volume":3040500},{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":183.67,"high":184.68,"low":183.03,"open":183.59,"volume":3686000},{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":179.92,"high":182.17,"low":179.28,"open":180.65,"volume":7154600},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":184.32,"high":185.57,"low":181.36,"open":182,"volume":17251600},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":183.89,"high":185.75,"low":183.3,"open":184.58,"volume":4318500}],"post":[{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":186.08,"high":188.12,"low":184.8,"open":185,"volume":6267800},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":176,"high":177.7,"low":174.21,"open":176.89,"volume":11905100},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":177.72,"high":181.14,"low":176.24,"open":178.31,"volume":8300400},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":178.37,"high":179.53,"low":176.93,"open":178.5,"volume":7540400},{"timestamp":1690810200,"date":"2023-07-31","index":12389,"close":180,"high":180.4,"low":178.33,"open":178.51,"volume":4065200},{"timestamp":1690896600,"date":"2023-08-01","index":12390,"close":178.37,"high":179.47,"low":177.69,"open":179,"volume":4028700},{"timestamp":1690983000,"date":"2023-08-02","index":12391,"close":172.44,"high":176.68,"low":171.71,"open":176.25,"volume":6914500},{"timestamp":1691069400,"date":"2023-08-03","index":12392,"close":171.8,"high":172.26,"low":169.64,"open":170.45,"volume":4515200},{"timestamp":1691155800,"date":"2023-08-04","index":12393,"close":168.44,"high":170.88,"low":167.11,"open":169.6,"volume":6052800},{"timestamp":1691415000,"date":"2023-08-07","index":12394,"close":168.96,"high":169.82,"low":166.94,"open":169.37,"volume":4315700},{"timestamp":1691501400,"date":"2023-08-08","index":12395,"close":166.73,"high":167.42,"low":164.43,"open":167.3,"volume":4628000}]},{"date":"2023-04-25","estimated":1.78,"reported":1.85,"pre":[{"timestamp":1681133400,"date":"2023-04-10","index":12312,"close":179.42,"high":179.73,"low":176.21,"open":176.95,"volume":3488500},{"timestamp":1681219800,"date":"2023-04-11","index":12313,"close":179.87,"high":181.38,"low":179.5,"open":180.74,"volume":3296900},{"timestamp":1681306200,"date":"2023-04-12","index":12314,"close":177.55,"high":181.2,"low":177.22,"open":181.2,"volume":3559400},{"timestamp":1681392600,"date":"2023-04-13","index":12315,"close":179.11,"high":179.88,"low":175.45,"open":176.61,"volume":3264200},{"timestamp":1681479000,"date":"2023-04-14","index":12316,"close":178.98,"high":180.54,"low":177.25,"open":178.91,"volume":2741900},{"timestamp":1681738200,"date":"2023-04-17","index":12317,"close":180.05,"high":180.55,"low":177.78,"open":178.28,"volume":2845800},{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":180.32,"high":181.73,"low":179.2,"open":181.01,"volume":2774700},{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":177.08,"high":179.46,"low":176.96,"open":179.13,"volume":3093900},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":176.62,"high":178.31,"low":173.53,"open":174.42,"volume":4710800},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":177.02,"high":177.56,"low":174.86,"open":175.6,"volume":6792000},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":175.9,"high":177.43,"low":175.34,"open":177.14,"volume":3360100}],"post":[{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":169.39,"high":176.04,"low":169.34,"open":175.59,"volume":7136000},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":164.46,"high":170.97,"low":163.66,"open":170.97,"volume":8647500},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":165.27,"high":165.61,"low":161.1,"open":162.73,"volume":6697900},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":167.2,"high":167.52,"low":164.85,"open":164.85,"volume":6574400},{"timestamp":1682947800,"date":"2023-05-01","index":12327,"close":166.68,"high":168.3,"low":166.12,"open":168.21,"volume":4831200},{"timestamp":1683034200,"date":"2023-05-02","index":12328,"close":163.94,"high":167.49,"low":162.79,"open":166.34,"volume":7312400},{"timestamp":1683120600,"date":"2023-05-03","index":12329,"close":163.35,"high":165.99,"low":163.27,"open":164.92,"volume":4398800},{"timestamp":1683207000,"date":"2023-05-04","index":12330,"close":162.3,"high":163.87,"low":161.36,"open":163.39,"volume":4309000},{"timestamp":1683293400,"date":"2023-05-05","index":12331,"close":165.82,"high":166.01,"low":161.21,"open":161.46,"volume":5494700},{"timestamp":1683552600,"date":"2023-05-08","index":12332,"close":164.22,"high":166.6,"low":163.39,"open":165.82,"volume":3831300},{"timestamp":1683639000,"date":"2023-05-09","index":12333,"close":163,"high":163.49,"low":162.01,"open":162.23,"volume":5736800}]},{"date":"2023-01-24","estimated":1.98,"reported":2.13,"pre":[{"timestamp":1673015400,"date":"2023-01-06","index":12249,"close":175.16,"high":176.16,"low":167.42,"open":169.62,"volume":6725900},{"timestamp":1673274600,"date":"2023-01-09","index":12250,"close":176.68,"high":180.38,"low":176.32,"open":177.15,"volume":5733900},{"timestamp":1673361000,"date":"2023-01-10","index":12251,"close":178.4,"high":179.62,"low":175.83,"open":176.63,"volume":4267700},{"timestamp":1673447400,"date":"2023-01-11","index":12252,"close":178.87,"high":179.05,"low":176.93,"open":178.22,"volume":5013900},{"timestamp":1673533800,"date":"2023-01-12","index":12253,"close":178.13,"high":181.17,"low":176.99,"open":179.72,"volume":4324900},{"timestamp":1673620200,"date":"2023-01-13","index":12254,"close":179.01,"high":179.11,"low":176.22,"open":177.07,"volume":3736700},{"timestamp":1673965800,"date":"2023-01-17","index":12255,"close":175.4,"high":179.82,"low":175.3,"open":178.8,"volume":5659400},{"timestamp":1674052200,"date":"2023-01-18","index":12256,"close":173.76,"high":177.32,"low":173.59,"open":176.37,"volume":5874300},{"timestamp":1674138600,"date":"2023-01-19","index":12257,"close":170.93,"high":173.73,"low":169.62,"open":173.38,"volume":5995700},{"timestamp":1674225000,"date":"2023-01-20","index":12258,"close":173,"high":173.59,"low":169.75,"open":172.44,"volume":7569900},{"timestamp":1674484200,"date":"2023-01-23","index":12259,"close":178.17,"high":179.02,"low":172.56,"open":173.65,"volume":7847600}],"post":[{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":177.04,"high":178.52,"low":175.34,"open":176.75,"volume":5351600},{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":175.04,"high":178.21,"low":171.5,"open":176.63,"volume":6720700},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":174.1,"high":175.27,"low":171.79,"open":175.27,"volume":6287900},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":175.24,"high":177.31,"low":171.87,"open":172.53,"volume":6074900},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":173.13,"high":175.18,"low":172.21,"open":172.34,"volume":5048900},{"timestamp":1675175400,"date":"2023-01-31","index":12265,"close":177.21,"high":177.3,"low":172.98,"open":173.17,"volume":5852400},{"timestamp":1675261800,"date":"2023-02-01","index":12266,"close":182.1,"high":183.69,"low":176.76,"open":177,"volume":7835800},{"timestamp":1675348200,"date":"2023-02-02","index":12267,"close":184.72,"high":185.45,"low":175.75,"open":183.87,"volume":11667100},{"timestamp":1675434600,"date":"2023-02-03","index":12268,"close":182.29,"high":185.24,"low":181.59,"open":181.69,"volume":5732200},{"timestamp":1675693800,"date":"2023-02-06","index":12269,"close":181,"high":182.58,"low":179.44,"open":180.51,"volume":4385700},{"timestamp":1675780200,"date":"2023-02-07","index":12270,"close":183.49,"high":184.27,"low":179.37,"open":181.07,"volume":4799900}]},{"date":"2022-10-25","estimated":2.39,"reported":2.45,"pre":[{"timestamp":1665408600,"date":"2022-10-10","index":12188,"close":156.79,"high":159.61,"low":154.15,"open":159.55,"volume":6573600},{"timestamp":1665495000,"date":"2022-10-11","index":12189,"close":153.45,"high":155.34,"low":151.4,"open":154.61,"volume":9526900},{"timestamp":1665581400,"date":"2022-10-12","index":12190,"close":151.55,"high":153.8,"low":151.47,"open":153.36,"volume":4526100},{"timestamp":1665667800,"date":"2022-10-13","index":12191,"close":154.34,"high":156.79,"low":145.97,"open":147.61,"volume":7913800},{"timestamp":1665754200,"date":"2022-10-14","index":12192,"close":148.34,"high":156.09,"low":148.09,"open":155.9,"volume":7470600},{"timestamp":1666013400,"date":"2022-10-17","index":12193,"close":150.99,"high":152.5,"low":149.53,"open":152,"volume":5936100},{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":151.51,"high":155.98,"low":149.54,"open":155.09,"volume":4866600},{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":152.65,"high":153.02,"low":149.86,"open":150.63,"volume":5060100},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":153.72,"high":156.78,"low":152.41,"open":153.89,"volume":6506200},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":159.72,"high":160.03,"low":153.94,"open":155.41,"volume":7706200},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":161.65,"high":161.99,"low":158.69,"open":160.21,"volume":5467600}],"post":[{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":162.16,"high":164.86,"low":161.19,"open":161.61,"volume":8611200},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":157.87,"high":161.16,"low":151.33,"open":152.57,"volume":12964700},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":156.76,"high":159.94,"low":155.43,"open":159.8,"volume":7050500},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":161.36,"high":161.69,"low":155.49,"open":155.88,"volume":6776100},{"timestamp":1667223000,"date":"2022-10-31","index":12203,"close":160.63,"high":161.55,"low":159.26,"open":160.4,"volume":6298800},{"timestamp":1667309400,"date":"2022-11-01","index":12204,"close":162.9,"high":163.43,"low":160.56,"open":162.24,"volume":4972300},{"timestamp":1667395800,"date":"2022-11-02","index":12205,"close":158.49,"high":166.37,"low":158.28,"open":163.26,"volume":6923900},{"timestamp":1667482200,"date":"2022-11-03","index":12206,"close":156.52,"high":158.61,"low":155.33,"open":156.38,"volume":4555400},{"timestamp":1667568600,"date":"2022-11-04","index":12207,"close":162.65,"high":162.7,"low":158.42,"open":161.61,"volume":6689900},{"timestamp":1667831400,"date":"2022-11-07","index":12208,"close":165.69,"high":166.3,"low":161.55,"open":163.81,"volume":4928300},{"timestamp":1667917800,"date":"2022-11-08","index":12209,"close":168.11,"high":169.84,"low":165.76,"open":167.44,"volume":5112300}]},{"date":"2022-07-26","estimated":2.12,"reported":2.45,"pre":[{"timestamp":1657546200,"date":"2022-07-11","index":12124,"close":153.56,"high":155.02,"low":152.62,"open":154.12,"volume":4051100},{"timestamp":1657632600,"date":"2022-07-12","index":12125,"close":154.46,"high":156.46,"low":153.7,"open":155.97,"volume":4085100},{"timestamp":1657719000,"date":"2022-07-13","index":12126,"close":154.29,"high":155.21,"low":151.67,"open":151.96,"volume":3755400},{"timestamp":1657805400,"date":"2022-07-14","index":12127,"close":157.85,"high":158.34,"low":152.96,"open":154.13,"volume":4758800},{"timestamp":1657891800,"date":"2022-07-15","index":12128,"close":160.54,"high":160.71,"low":157.64,"open":159.2,"volume":7466100},{"timestamp":1658151000,"date":"2022-07-18","index":12129,"close":159.67,"high":162.65,"low":159.02,"open":161.72,"volume":4088700},{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":164.64,"high":165.68,"low":160.65,"open":161.36,"volume":5390800},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":165.33,"high":167.12,"low":162.54,"open":163.89,"volume":5889100},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":166.54,"high":166.82,"low":163.68,"open":165.98,"volume":5466700},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":163.9,"high":167.71,"low":162.87,"open":167.71,"volume":5269700},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":163.2,"high":163.86,"low":161.27,"open":163.8,"volume":4201400}],"post":[{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":160.84,"high":164.18,"low":160.6,"open":164.18,"volume":6080600},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":171.54,"high":171.99,"low":165.57,"open":166.78,"volume":11623100},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":175.75,"high":175.83,"low":169.59,"open":171.92,"volume":6468800},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":178.89,"high":179.27,"low":174.06,"open":174.43,"volume":6624000},{"timestamp":1659360600,"date":"2022-08-01","index":12139,"close":178.8,"high":179.11,"low":176.75,"open":177.94,"volume":4865700},{"timestamp":1659447000,"date":"2022-08-02","index":12140,"close":177.22,"high":179.93,"low":176.45,"open":177.5,"volume":4442500},{"timestamp":1659533400,"date":"2022-08-03","index":12141,"close":183.47,"high":184.13,"low":177.86,"open":178.01,"volume":6201100},{"timestamp":1659619800,"date":"2022-08-04","index":12142,"close":184.91,"high":185.99,"low":183.22,"open":183.77,"volume":4533900},{"timestamp":1659706200,"date":"2022-08-05","index":12143,"close":184.3,"high":184.67,"low":181.58,"open":182.03,"volume":3690100},{"timestamp":1659965400,"date":"2022-08-08","index":12144,"close":182.8,"high":184.46,"low":181.13,"open":182.5,"volume":3547300},{"timestamp":1660051800,"date":"2022-08-09","index":12145,"close":177.71,"high":180.2,"low":176.1,"open":179.94,"volume":5306400}]},{"date":"2022-04-26","estimated":2.18,"reported":2.35,"pre":[{"timestamp":1649424600,"date":"2022-04-08","index":12062,"close":174.11,"high":177.3,"low":173.83,"open":177.19,"volume":4504500},{"timestamp":1649683800,"date":"2022-04-11","index":12063,"close":171.94,"high":174.44,"low":171.78,"open":172.77,"volume":4347800},{"timestamp":1649770200,"date":"2022-04-12","index":12064,"close":173,"high":176.37,"low":172.39,"open":175.42,"volume":4550800},{"timestamp":1649856600,"date":"2022-04-13","index":12065,"close":175.11,"high":175.49,"low":172.41,"open":173.31,"volume":5229100},{"timestamp":1649943000,"date":"2022-04-14","index":12066,"close":173.66,"high":176.11,"low":173.53,"open":174.91,"volume":4578500},{"timestamp":1650288600,"date":"2022-04-18","index":12067,"close":176.56,"high":177.58,"low":173,"open":173,"volume":3564000},{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":179.06,"high":179.34,"low":175.23,"open":175.41,"volume":4671900},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":179.42,"high":183.66,"low":179.08,"open":181.6,"volume":4553700},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":177.23,"high":183.24,"low":176.77,"open":181.36,"volume":4735000},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":173.31,"high":177.63,"low":172.93,"open":177.31,"volume":6355900},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":173.91,"high":175.17,"low":171.67,"open":173.06,"volume":8737600}],"post":[{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":168.44,"high":172.49,"low":168.37,"open":171.43,"volume":9591700},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":169.39,"high":171.92,"low":160.5,"open":160.55,"volume":12570400},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":175.85,"high":176.88,"low":169.99,"open":170.06,"volume":8233600},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":170.25,"high":176.03,"low":169.93,"open":174.04,"volume":6698600},{"timestamp":1651498200,"date":"2022-05-02","index":12077,"close":174,"high":174.12,"low":168.08,"open":170.55,"volume":5851500},{"timestamp":1651584600,"date":"2022-05-03","index":12078,"close":172.54,"high":174.79,"low":172,"open":173.88,"volume":5438600},{"timestamp":1651671000,"date":"2022-05-04","index":12079,"close":176.23,"high":176.87,"low":167.33,"open":173.18,"volume":10311500},{"timestamp":1651757400,"date":"2022-05-05","index":12080,"close":170.28,"high":174.98,"low":168.65,"open":174.4,"volume":7740400},{"timestamp":1651843800,"date":"2022-05-06","index":12081,"close":167.45,"high":170.08,"low":165.74,"open":167.84,"volume":5724800},{"timestamp":1652103000,"date":"2022-05-09","index":12082,"close":164.94,"high":168.46,"low":164.1,"open":166.11,"volume":7929700},{"timestamp":1652189400,"date":"2022-05-10","index":12083,"close":168.24,"high":170.84,"low":166.3,"open":168.38,"volume":7033300}]},{"date":"2022-01-25","estimated":1.94,"reported":2.27,"pre":[{"timestamp":1641565800,"date":"2022-01-07","index":11999,"close":179.44,"high":184.06,"low":178.9,"open":181.97,"volume":7414200},{"timestamp":1641825000,"date":"2022-01-10","index":12000,"close":182.96,"high":183.23,"low":176.88,"open":177.9,"volume":7195800},{"timestamp":1641911400,"date":"2022-01-11","index":12001,"close":184.64,"high":186.08,"low":181.21,"open":182.5,"volume":5239300},{"timestamp":1641997800,"date":"2022-01-12","index":12002,"close":186.03,"high":187.34,"low":184.4,"open":186,"volume":4240100},{"timestamp":1642084200,"date":"2022-01-13","index":12003,"close":184.15,"high":189.63,"low":183.61,"open":188.97,"volume":5361100},{"timestamp":1642170600,"date":"2022-01-14","index":12004,"close":187.01,"high":187.2,"low":183,"open":183.26,"volume":4731400},{"timestamp":1642516200,"date":"2022-01-18","index":12005,"close":182.28,"high":184.36,"low":181.26,"open":183.61,"volume":7382800},{"timestamp":1642602600,"date":"2022-01-19","index":12006,"close":178.3,"high":183.58,"low":178.19,"open":183.44,"volume":5207300},{"timestamp":1642689000,"date":"2022-01-20","index":12007,"close":173.45,"high":180.56,"low":173.38,"open":178.78,"volume":6057800},{"timestamp":1642775400,"date":"2022-01-21","index":12008,"close":175.64,"high":179.55,"low":173.33,"open":174.06,"volume":11527900},{"timestamp":1643034600,"date":"2022-01-24","index":12009,"close":178.34,"high":178.62,"low":171.12,"open":175.78,"volume":11717600}],"post":[{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":173.96,"high":178.01,"low":173.04,"open":174.91,"volume":8157600},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":178.33,"high":183.25,"low":176.18,"open":182.27,"volume":12852700},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":174.81,"high":181.02,"low":173.1,"open":180.9,"volume":6752900},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":177.29,"high":177.47,"low":169.39,"open":173.81,"volume":7322100},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":179.49,"high":179.64,"low":175.84,"open":177.68,"volume":6980800},{"timestamp":1643725800,"date":"2022-02-01","index":12015,"close":181.29,"high":181.67,"low":176.63,"open":179.59,"volume":6233700},{"timestamp":1643812200,"date":"2022-02-02","index":12016,"close":187.84,"high":188.25,"low":181.49,"open":181.55,"volume":8993800},{"timestamp":1643898600,"date":"2022-02-03","index":12017,"close":175.59,"high":186.55,"low":174.88,"open":185.24,"volume":11691400},{"timestamp":1643985000,"date":"2022-02-04","index":12018,"close":171.42,"high":172.77,"low":167.51,"open":172.48,"volume":11408600},{"timestamp":1644244200,"date":"2022-02-07","index":12019,"close":169.95,"high":172.5,"low":168.91,"open":172.48,"volume":6418900},{"timestamp":1644330600,"date":"2022-02-08","index":12020,"close":172.63,"high":173.19,"low":168.5,"open":170.03,"volume":4622000}]},{"date":"2021-10-26","estimated":2.05,"reported":2.07,"pre":[{"timestamp":1633959000,"date":"2021-10-11","index":11937,"close":193.37,"high":196.23,"low":193.31,"open":194.89,"volume":2280200},{"timestamp":1634045400,"date":"2021-10-12","index":11938,"close":188.48,"high":194.23,"low":187.34,"open":193.92,"volume":6225100},{"timestamp":1634131800,"date":"2021-10-13","index":11939,"close":187.1,"high":189.38,"low":186.52,"open":189.16,"volume":3796500},{"timestamp":1634218200,"date":"2021-10-14","index":11940,"close":192.49,"high":192.58,"low":188.93,"open":189.37,"volume":3412800},{"timestamp":1634304600,"date":"2021-10-15","index":11941,"close":194.45,"high":194.8,"low":192.64,"open":192.86,"volume":2648900},{"timestamp":1634563800,"date":"2021-10-18","index":11942,"close":194.91,"high":196.06,"low":191.62,"open":193.17,"volume":2804600},{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":198.23,"high":198.54,"low":193.84,"open":194.61,"volume":2666100},{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":199.38,"high":200.02,"low":197.05,"open":198.1,"volume":3043300},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":201.29,"high":201.58,"low":199,"open":199.65,"volume":3276300},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":199.07,"high":202.22,"low":198.14,"open":201.55,"volume":3649200},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":200.2,"high":202.26,"low":199.06,"open":200,"volume":4254900}],"post":[{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":196.98,"high":200.4,"low":196.49,"open":200.08,"volume":5837500},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":187.1,"high":188.52,"low":183.55,"open":185.64,"volume":10365500},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":187.87,"high":189.6,"low":186.23,"open":187.77,"volume":5123000},{"timestamp":1635514200,"date":"2021-10-29","index":11951,"close":187.48,"high":188.36,"low":186.23,"open":186.39,"volume":4552200},{"timestamp":1635773400,"date":"2021-11-01","index":11952,"close":187.47,"high":188.57,"low":186.08,"open":186.73,"volume":4203900},{"timestamp":1635859800,"date":"2021-11-02","index":11953,"close":189.34,"high":189.37,"low":186.11,"open":186.15,"volume":4009600},{"timestamp":1635946200,"date":"2021-11-03","index":11954,"close":189.19,"high":190.11,"low":186.67,"open":188.68,"volume":3666900},{"timestamp":1636032600,"date":"2021-11-04","index":11955,"close":191.11,"high":191.22,"low":188.42,"open":189.5,"volume":4828000},{"timestamp":1636119000,"date":"2021-11-05","index":11956,"close":193.4,"high":195.43,"low":191.82,"open":193.65,"volume":4510500},{"timestamp":1636381800,"date":"2021-11-08","index":11957,"close":192.36,"high":195.38,"low":191.72,"open":194.04,"volume":5213900},{"timestamp":1636468200,"date":"2021-11-09","index":11958,"close":190.79,"high":193.95,"low":190.39,"open":192.63,"volume":4314700}]},{"date":"2021-07-21","estimated":1.83,"reported":2.05,"pre":[{"timestamp":1625578200,"date":"2021-07-06","index":11869,"close":191.2,"high":192.77,"low":189.55,"open":192.58,"volume":2619600},{"timestamp":1625664600,"date":"2021-07-07","index":11870,"close":189.78,"high":192.99,"low":188.98,"open":192.77,"volume":2749500},{"timestamp":1625751000,"date":"2021-07-08","index":11871,"close":188.24,"high":189.3,"low":185.37,"open":187.56,"volume":3146900},{"timestamp":1625837400,"date":"2021-07-09","index":11872,"close":190.27,"high":190.87,"low":187,"open":188.17,"volume":3109200},{"timestamp":1626096600,"date":"2021-07-12","index":11873,"close":191.92,"high":192.02,"low":190.09,"open":190.55,"volume":4069500},{"timestamp":1626183000,"date":"2021-07-13","index":11874,"close":191.2,"high":192.46,"low":190.72,"open":191.23,"volume":2695100},{"timestamp":1626269400,"date":"2021-07-14","index":11875,"close":191.28,"high":194.09,"low":190.73,"open":193,"volume":3590200},{"timestamp":1626355800,"date":"2021-07-15","index":11876,"close":188.26,"high":191.28,"low":187.4,"open":190.47,"volume":4259900},{"timestamp":1626442200,"date":"2021-07-16","index":11877,"close":186.12,"high":190.24,"low":185.73,"open":189.27,"volume":4337500},{"timestamp":1626701400,"date":"2021-07-19","index":11878,"close":186.24,"high":186.33,"low":183.37,"open":184.28,"volume":4181300},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":187.77,"high":189.18,"low":185.76,"open":187.06,"volume":4287300}],"post":[{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":194.24,"high":194.25,"low":188.45,"open":188.45,"volume":6352800},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":183.91,"high":187.66,"low":183.53,"open":185.74,"volume":12673900},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":186.85,"high":186.93,"low":182.16,"open":184.19,"volume":5983000},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":188.26,"high":188.99,"low":185.31,"open":185.36,"volume":4516600},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":185.13,"high":187.84,"low":182.23,"open":187.52,"volume":4649900},{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":186.85,"high":187.5,"low":185.02,"open":186.32,"volume":2956700},{"timestamp":1627565400,"date":"2021-07-29","index":11886,"close":189.83,"high":190.46,"low":187.46,"open":187.84,"volume":3081800},{"timestamp":1627651800,"date":"2021-07-30","index":11887,"close":190.62,"high":190.95,"low":188.37,"open":188.5,"volume":2521600},{"timestamp":1627911000,"date":"2021-08-02","index":11888,"close":190.72,"high":193.6,"low":190.41,"open":192.4,"volume":2922600},{"timestamp":1627997400,"date":"2021-08-03","index":11889,"close":189.34,"high":191.45,"low":187.44,"open":190.93,"volume":3703400},{"timestamp":1628083800,"date":"2021-08-04","index":11890,"close":192.38,"high":193.37,"low":189.25,"open":189.89,"volume":3793600}]},{"date":"2021-04-27","estimated":1.58,"reported":1.85,"pre":[{"timestamp":1618234200,"date":"2021-04-12","index":11810,"close":192.43,"high":194.72,"low":191.34,"open":192.64,"volume":4504800},{"timestamp":1618320600,"date":"2021-04-13","index":11811,"close":191.24,"high":193,"low":189.76,"open":192.14,"volume":4009300},{"timestamp":1618407000,"date":"2021-04-14","index":11812,"close":190.33,"high":191.5,"low":189.01,"open":190.46,"volume":3555000},{"timestamp":1618493400,"date":"2021-04-15","index":11813,"close":193.17,"high":193.53,"low":190.82,"open":191.93,"volume":4471900},{"timestamp":1618579800,"date":"2021-04-16","index":11814,"close":191.93,"high":194.78,"low":191.64,"open":193.66,"volume":5792900},{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":187.06,"high":191.1,"low":186.72,"open":190.35,"volume":5334900},{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":185.27,"high":186.98,"low":184.28,"open":186.98,"volume":4258900},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":188.9,"high":189.14,"low":184.96,"open":187.9,"volume":4796500},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":185.8,"high":188.79,"low":184.77,"open":186.66,"volume":3853100},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":188.82,"high":190.01,"low":186.51,"open":187.02,"volume":3512400},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":191.36,"high":192.18,"low":187.89,"open":188.86,"volume":3842300}],"post":[{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":190.21,"high":192.51,"low":189.78,"open":191.06,"volume":3864100},{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":181.82,"high":184,"low":180,"open":181.64,"volume":9434200},{"timestamp":1619703000,"date":"2021-04-29","index":11823,"close":185.82,"high":186.05,"low":182.65,"open":183.63,"volume":4547300},{"timestamp":1619789400,"date":"2021-04-30","index":11824,"close":180.51,"high":182.9,"low":179.13,"open":182.18,"volume":6193600},{"timestamp":1620048600,"date":"2021-05-03","index":11825,"close":178.8,"high":181.8,"low":177.56,"open":181.49,"volume":5136100},{"timestamp":1620135000,"date":"2021-05-04","index":11826,"close":179.03,"high":179.25,"low":175.53,"open":178.26,"volume":5222300},{"timestamp":1620221400,"date":"2021-05-05","index":11827,"close":181.65,"high":183.18,"low":179.48,"open":181.01,"volume":5257100},{"timestamp":1620307800,"date":"2021-05-06","index":11828,"close":184.27,"high":184.84,"low":179.95,"open":181.93,"volume":4525800},{"timestamp":1620394200,"date":"2021-05-07","index":11829,"close":187.76,"high":188.1,"low":185.42,"open":186.7,"volume":4591400},{"timestamp":1620653400,"date":"2021-05-10","index":11830,"close":182.05,"high":187.29,"low":181.82,"open":187.29,"volume":4580400},{"timestamp":1620739800,"date":"2021-05-11","index":11831,"close":183.2,"high":183.53,"low":177.41,"open":178.41,"volume":4641300}]},{"date":"2021-01-26","estimated":1.34,"reported":1.64,"pre":[{"timestamp":1610116200,"date":"2021-01-08","index":11747,"close":171.16,"high":172.75,"low":168.86,"open":171.12,"volume":4556500},{"timestamp":1610375400,"date":"2021-01-11","index":11748,"close":171.31,"high":172.04,"low":169.14,"open":170.24,"volume":4553100},{"timestamp":1610461800,"date":"2021-01-12","index":11749,"close":172.3,"high":173.66,"low":170.97,"open":171.29,"volume":3406600},{"timestamp":1610548200,"date":"2021-01-13","index":11750,"close":171.41,"high":172.85,"low":170.87,"open":172.29,"volume":2953900},{"timestamp":1610634600,"date":"2021-01-14","index":11751,"close":171.71,"high":172.54,"low":170.35,"open":171.1,"volume":3416300},{"timestamp":1610721000,"date":"2021-01-15","index":11752,"close":169.19,"high":171.09,"low":167.57,"open":170.98,"volume":3734600},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":174.19,"high":174.7,"low":171.19,"open":171.19,"volume":6277800},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":173.33,"high":175.18,"low":172.79,"open":174.84,"volume":4329500},{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":175.1,"high":175.47,"low":172.11,"open":174.42,"volume":3583900},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":172.81,"high":175.45,"low":172.75,"open":174.49,"volume":3736800},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":172.92,"high":174.57,"low":170.68,"open":173.37,"volume":5401900}],"post":[{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":171.47,"high":174.28,"low":171.3,"open":172.07,"volume":5341900},{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":162.93,"high":167.62,"low":162.04,"open":166.45,"volume":10011200},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":169.23,"high":171.1,"low":165.14,"open":167.88,"volume":6796600},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":165.69,"high":168,"low":164.02,"open":166.65,"volume":5969800},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":172.46,"high":173,"low":167.02,"open":167.36,"volume":5715600},{"timestamp":1612276200,"date":"2021-02-02","index":11763,"close":174.75,"high":175.7,"low":172.01,"open":173.05,"volume":4861200},{"timestamp":1612362600,"date":"2021-02-03","index":11764,"close":168.58,"high":175.26,"low":168.5,"open":174.78,"volume":5019200},{"timestamp":1612449000,"date":"2021-02-04","index":11765,"close":172,"high":172.12,"low":168.06,"open":169.96,"volume":3519800},{"timestamp":1612535400,"date":"2021-02-05","index":11766,"close":169.93,"high":173.18,"low":168.06,"open":172.8,"volume":4045000},{"timestamp":1612794600,"date":"2021-02-08","index":11767,"close":175.12,"high":175.39,"low":170.84,"open":171.34,"volume":4597600},{"timestamp":1612881000,"date":"2021-02-09","index":11768,"close":173.69,"high":175.22,"low":173.33,"open":174.5,"volume":2777700}]},{"date":"2020-10-20","estimated":1.28,"reported":1.45,"pre":[{"timestamp":1601904600,"date":"2020-10-05","index":11681,"close":144.08,"high":144.23,"low":141.57,"open":142.29,"volume":3052800},{"timestamp":1601991000,"date":"2020-10-06","index":11682,"close":143.85,"high":147.14,"low":142.97,"open":143.85,"volume":3418700},{"timestamp":1602077400,"date":"2020-10-07","index":11683,"close":146.75,"high":147.29,"low":144.81,"open":145.34,"volume":2845500},{"timestamp":1602163800,"date":"2020-10-08","index":11684,"close":148.06,"high":148.31,"low":146.56,"open":146.83,"volume":2323700},{"timestamp":1602250200,"date":"2020-10-09","index":11685,"close":150.91,"high":151.52,"low":148.85,"open":150.08,"volume":4209800},{"timestamp":1602509400,"date":"2020-10-12","index":11686,"close":154.9,"high":155.76,"low":151.83,"open":152.58,"volume":5147800},{"timestamp":1602595800,"date":"2020-10-13","index":11687,"close":154.49,"high":155.88,"low":153.68,"open":155.11,"volume":3524000},{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":152.77,"high":154.73,"low":152.18,"open":154.5,"volume":3267400},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":152.55,"high":153.05,"low":150.86,"open":151.82,"volume":2936000},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":153.12,"high":154.92,"low":152.73,"open":153.97,"volume":4599700},{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":150.76,"high":154.92,"low":150.26,"open":153.28,"volume":4225400}],"post":[{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":150.83,"high":152.24,"low":149.69,"open":151.79,"volume":3916100},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":146.13,"high":149.46,"low":144.66,"open":149.1,"volume":6700600},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":148.22,"high":148.88,"low":145.83,"open":146.82,"volume":3167200},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":149.96,"high":150,"low":148.32,"open":148.42,"volume":3509100},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":145.95,"high":148.5,"low":144.22,"open":148.2,"volume":4290700},{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":147.12,"high":148.33,"low":146.55,"open":147.63,"volume":4102400},{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":143,"high":145.86,"low":141.76,"open":144.7,"volume":7413600},{"timestamp":1603978200,"date":"2020-10-29","index":11699,"close":146.19,"high":147.31,"low":141.33,"open":141.69,"volume":5600400},{"timestamp":1604064600,"date":"2020-10-30","index":11700,"close":144.59,"high":145.95,"low":142.53,"open":145,"volume":5427000},{"timestamp":1604327400,"date":"2020-11-02","index":11701,"close":145.6,"high":146.9,"low":144.22,"open":146.46,"volume":3756600},{"timestamp":1604413800,"date":"2020-11-03","index":11702,"close":147.3,"high":148.59,"low":146.66,"open":146.86,"volume":3588600}]},{"date":"2020-07-21","estimated":0.88,"reported":1.48,"pre":[{"timestamp":1594042200,"date":"2020-07-06","index":11617,"close":129.53,"high":130.53,"low":126.2,"open":127.51,"volume":4957000},{"timestamp":1594128600,"date":"2020-07-07","index":11618,"close":128.6,"high":129.47,"low":128.25,"open":128.73,"volume":3778200},{"timestamp":1594215000,"date":"2020-07-08","index":11619,"close":129.26,"high":129.74,"low":127.69,"open":129.67,"volume":3584300},{"timestamp":1594301400,"date":"2020-07-09","index":11620,"close":130.43,"high":131.99,"low":126.9,"open":128.79,"volume":4977300},{"timestamp":1594387800,"date":"2020-07-10","index":11621,"close":130.53,"high":131.24,"low":128.96,"open":130.22,"volume":2659200},{"timestamp":1594647000,"date":"2020-07-13","index":11622,"close":128.82,"high":133.59,"low":128.49,"open":132,"volume":4861600},{"timestamp":1594733400,"date":"2020-07-14","index":11623,"close":131.89,"high":132.23,"low":126.71,"open":127.79,"volume":4247500},{"timestamp":1594819800,"date":"2020-07-15","index":11624,"close":132.15,"high":132.45,"low":130.09,"open":131.43,"volume":3625100},{"timestamp":1594906200,"date":"2020-07-16","index":11625,"close":132.18,"high":132.69,"low":130.51,"open":130.85,"volume":3337600},{"timestamp":1594992600,"date":"2020-07-17","index":11626,"close":133.89,"high":135,"low":132.25,"open":133.51,"volume":4666100},{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":136.58,"high":137,"low":133.19,"open":134.2,"volume":4623100}],"post":[{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":135.48,"high":137.65,"low":135.26,"open":137.09,"volume":7715800},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":132.53,"high":135.18,"low":130.49,"open":134.6,"volume":10911900},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":129.04,"high":133.15,"low":128.32,"open":133,"volume":7793500},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":129.63,"high":131.97,"low":128.11,"open":129.75,"volume":5077100},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":132.12,"high":132.33,"low":130.04,"open":130.35,"volume":3874500},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":130.13,"high":131.81,"low":129.72,"open":130.9,"volume":3545300},{"timestamp":1596029400,"date":"2020-07-29","index":11634,"close":131.64,"high":132.3,"low":130.59,"open":130.93,"volume":2818300},{"timestamp":1596115800,"date":"2020-07-30","index":11635,"close":128.89,"high":129.87,"low":127.74,"open":128.45,"volume":4146900},{"timestamp":1596202200,"date":"2020-07-31","index":11636,"close":127.55,"high":128.6,"low":125.43,"open":128.35,"volume":8044000},{"timestamp":1596461400,"date":"2020-08-03","index":11637,"close":129.32,"high":129.5,"low":127.68,"open":128.15,"volume":4311800},{"timestamp":1596547800,"date":"2020-08-04","index":11638,"close":132.23,"high":132.33,"low":128.71,"open":129.04,"volume":5361500}]},{"date":"2020-04-21","estimated":1,"reported":1.24,"pre":[{"timestamp":1585920600,"date":"2020-04-03","index":11554,"close":99.98,"high":103.64,"low":98.85,"open":102.44,"volume":6587300},{"timestamp":1586179800,"date":"2020-04-06","index":11555,"close":108.96,"high":109.56,"low":103.51,"open":104.58,"volume":7189500},{"timestamp":1586266200,"date":"2020-04-07","index":11556,"close":106.26,"high":112.93,"low":105.83,"open":111.69,"volume":7762200},{"timestamp":1586352600,"date":"2020-04-08","index":11557,"close":110.17,"high":110.67,"low":106.22,"open":108.19,"volume":5426500},{"timestamp":1586439000,"date":"2020-04-09","index":11558,"close":107.69,"high":112.21,"low":107.08,"open":111,"volume":5902300},{"timestamp":1586784600,"date":"2020-04-13","index":11559,"close":107.67,"high":108.45,"low":105.3,"open":105.5,"volume":5209400},{"timestamp":1586871000,"date":"2020-04-14","index":11560,"close":110.95,"high":111.43,"low":108.97,"open":109.52,"volume":8142400},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":107.98,"high":109.14,"low":106.76,"open":109.08,"volume":5381300},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":111.39,"high":111.91,"low":107.81,"open":109.42,"volume":5777700},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":113.55,"high":114.06,"low":110.73,"open":111.61,"volume":6100000},{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":111.53,"high":115.12,"low":111.3,"open":111.52,"volume":7957200}],"post":[{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":106.84,"high":110.75,"low":106.5,"open":110.2,"volume":8799800},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":111.98,"high":112.46,"low":108.61,"open":109.68,"volume":10961000},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":110.46,"high":113.9,"low":110.18,"open":111.74,"volume":5374000},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":113.93,"high":114,"low":111.04,"open":111.35,"volume":5570200},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":115.78,"high":116.24,"low":113.02,"open":114,"volume":4728000},{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":114.24,"high":119.81,"low":114.07,"open":118.12,"volume":5762300},{"timestamp":1588167000,"date":"2020-04-29","index":11571,"close":119.4,"high":119.68,"low":115.87,"open":115.93,"volume":4936900},{"timestamp":1588253400,"date":"2020-04-30","index":11572,"close":116.07,"high":117.99,"low":115.19,"open":117.54,"volume":5781000},{"timestamp":1588339800,"date":"2020-05-01","index":11573,"close":109.71,"high":113.25,"low":109.45,"open":112.38,"volume":5839800},{"timestamp":1588599000,"date":"2020-05-04","index":11574,"close":110.5,"high":110.66,"low":107.84,"open":108.92,"volume":4987000},{"timestamp":1588685400,"date":"2020-05-05","index":11575,"close":111.54,"high":113.19,"low":110.8,"open":111.5,"volume":5242400}]},{"date":"2020-01-22","estimated":1.02,"reported":1.12,"pre":[{"timestamp":1578321000,"date":"2020-01-06","index":11492,"close":126.96,"high":127.33,"low":125.9,"open":127.06,"volume":4345400},{"timestamp":1578407400,"date":"2020-01-07","index":11493,"close":129.41,"high":130.9,"low":128.42,"open":129.15,"volume":7184100},{"timestamp":1578493800,"date":"2020-01-08","index":11494,"close":129.76,"high":130.57,"low":129.06,"open":129.34,"volume":3546900},{"timestamp":1578580200,"date":"2020-01-09","index":11495,"close":131.33,"high":131.74,"low":130.24,"open":130.7,"volume":3526600},{"timestamp":1578666600,"date":"2020-01-10","index":11496,"close":130,"high":131.81,"low":129.82,"open":131.81,"volume":3234000},{"timestamp":1578925800,"date":"2020-01-13","index":11497,"close":129.95,"high":130.74,"low":129.77,"open":130.57,"volume":4313200},{"timestamp":1579012200,"date":"2020-01-14","index":11498,"close":130.67,"high":131.86,"low":129.83,"open":129.95,"volume":4626200},{"timestamp":1579098600,"date":"2020-01-15","index":11499,"close":129.17,"high":130.43,"low":128.86,"open":130.43,"volume":3392300},{"timestamp":1579185000,"date":"2020-01-16","index":11500,"close":130.16,"high":130.23,"low":129.35,"open":130,"volume":5475900},{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":131.7,"high":132.04,"low":130.44,"open":130.76,"volume":5487100},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":130.86,"high":132.19,"low":130.58,"open":131.09,"volume":8631500}],"post":[{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":133.34,"high":135.7,"low":131.82,"open":132.02,"volume":8899700},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":134.25,"high":134.41,"low":129.65,"open":131.42,"volume":8598700},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":130.52,"high":135.44,"low":129.75,"open":134.8,"volume":5606800},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":126.31,"high":129.25,"low":126.24,"open":128.65,"volume":5890900},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":128.04,"high":128.31,"low":126.76,"open":127.15,"volume":4397500},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":125.49,"high":128.51,"low":125.44,"open":127.55,"volume":4535000},{"timestamp":1580394600,"date":"2020-01-30","index":11509,"close":124.42,"high":124.67,"low":122.22,"open":123.22,"volume":5521300},{"timestamp":1580481000,"date":"2020-01-31","index":11510,"close":120.65,"high":123.64,"low":119.96,"open":123.36,"volume":5782500},{"timestamp":1580740200,"date":"2020-02-03","index":11511,"close":123.4,"high":123.68,"low":121.06,"open":121.06,"volume":5396400},{"timestamp":1580826600,"date":"2020-02-04","index":11512,"close":126.47,"high":127.32,"low":125.36,"open":126,"volume":4434700},{"timestamp":1580913000,"date":"2020-02-05","index":11513,"close":132.44,"high":132.91,"low":128.66,"open":128.66,"volume":7281800}]},{"date":"2019-10-22","estimated":1.42,"reported":1.49,"pre":[{"timestamp":1570455000,"date":"2019-10-07","index":11430,"close":128.85,"high":130.49,"low":128.74,"open":130.04,"volume":2426200},{"timestamp":1570541400,"date":"2019-10-08","index":11431,"close":124.98,"high":127.87,"low":123.63,"open":127.42,"volume":4769100},{"timestamp":1570627800,"date":"2019-10-09","index":11432,"close":127.44,"high":128.18,"low":126.32,"open":126.75,"volume":2884800},{"timestamp":1570714200,"date":"2019-10-10","index":11433,"close":127.73,"high":129.37,"low":127.1,"open":127.86,"volume":2679300},{"timestamp":1570800600,"date":"2019-10-11","index":11434,"close":130.09,"high":131.76,"low":129.56,"open":130.1,"volume":4717200},{"timestamp":1571059800,"date":"2019-10-14","index":11435,"close":129.75,"high":129.94,"low":129.07,"open":129.58,"volume":2292900},{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":131.69,"high":132.2,"low":129.79,"open":130.28,"volume":2955400},{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":129.5,"high":131.45,"low":129.19,"open":130.83,"volume":4537600},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":130.13,"high":131.39,"low":128.81,"open":130.9,"volume":3003500},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":129.46,"high":130.42,"low":128.55,"open":129.79,"volume":4126000},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":130.93,"high":131.02,"low":129.65,"open":130.74,"volume":3355100}],"post":[{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":128.57,"high":131.1,"low":128.23,"open":130.27,"volume":5518900},{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":118.95,"high":121.62,"low":115.87,"open":116.8,"volume":18450000},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":118.41,"high":120.29,"low":117.32,"open":118.81,"volume":6205400},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":120.51,"high":120.69,"low":118.51,"open":118.51,"volume":4788200},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":120,"high":122.1,"low":119.24,"open":121.06,"volume":6492900},{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":120.29,"high":120.92,"low":119.52,"open":120.52,"volume":4622200},{"timestamp":1572442200,"date":"2019-10-30","index":11447,"close":117.79,"high":120.07,"low":117.58,"open":119.73,"volume":5276200},{"timestamp":1572528600,"date":"2019-10-31","index":11448,"close":117.99,"high":118.31,"low":116.49,"open":117.65,"volume":4778400},{"timestamp":1572615000,"date":"2019-11-01","index":11449,"close":118.04,"high":119.59,"low":117.87,"open":119.19,"volume":4430100},{"timestamp":1572877800,"date":"2019-11-04","index":11450,"close":120.97,"high":121.41,"low":119.48,"open":119.92,"volume":5175400},{"timestamp":1572964200,"date":"2019-11-05","index":11451,"close":119.86,"high":121.73,"low":119.66,"open":121.1,"volume":3994500}]},{"date":"2019-07-23","estimated":1.22,"reported":1.36,"pre":[{"timestamp":1562592600,"date":"2019-07-08","index":11366,"close":114.93,"high":115.82,"low":114.68,"open":115.19,"volume":2974500},{"timestamp":1562679000,"date":"2019-07-09","index":11367,"close":115.78,"high":115.92,"low":114.39,"open":114.6,"volume":2754000},{"timestamp":1562765400,"date":"2019-07-10","index":11368,"close":116.64,"high":118.45,"low":116.19,"open":116.62,"volume":3531800},{"timestamp":1562851800,"date":"2019-07-11","index":11369,"close":116.72,"high":116.98,"low":115.89,"open":116.6,"volume":3044700},{"timestamp":1562938200,"date":"2019-07-12","index":11370,"close":118.32,"high":118.4,"low":116.66,"open":117.65,"volume":2292500},{"timestamp":1563197400,"date":"2019-07-15","index":11371,"close":119.84,"high":120,"low":118.49,"open":118.5,"volume":4020600},{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":118.68,"high":119.05,"low":117.54,"open":118.5,"volume":4588800},{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":117.18,"high":118.49,"low":116.76,"open":118.44,"volume":4027700},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":118.57,"high":118.72,"low":117.01,"open":117.49,"volume":2913000},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":117.26,"high":119,"low":117.04,"open":118.75,"volume":5596300},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":118.18,"high":118.49,"low":117.57,"open":117.98,"volume":3862700}],"post":[{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":120.07,"high":120.35,"low":118.55,"open":119.2,"volume":7146900},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":129,"high":129.8,"low":125.96,"open":126.5,"volume":16553300},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":127.35,"high":128.8,"low":126.57,"open":128.59,"volume":8504500},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":128.16,"high":128.93,"low":127.31,"open":127.82,"volume":5282300},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":129.97,"high":130.37,"low":127.93,"open":128.2,"volume":6070100},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":128.54,"high":128.97,"low":127.49,"open":128.19,"volume":3487300},{"timestamp":1564579800,"date":"2019-07-31","index":11383,"close":125.01,"high":128.57,"low":123.04,"open":127.82,"volume":6601600},{"timestamp":1564666200,"date":"2019-08-01","index":11384,"close":123.45,"high":128.73,"low":123.23,"open":125.6,"volume":7979300},{"timestamp":1564752600,"date":"2019-08-02","index":11385,"close":121.82,"high":124.35,"low":121.07,"open":123.19,"volume":7368400},{"timestamp":1565011800,"date":"2019-08-05","index":11386,"close":116.93,"high":119.29,"low":116.22,"open":119.22,"volume":8689800},{"timestamp":1565098200,"date":"2019-08-06","index":11387,"close":119,"high":119.35,"low":117.03,"open":118.36,"volume":4783900}]}]
diff --git a/data/ULTA_full.json b/data/ULTA_full.json
index c031c979b..b5bccb9b1 100644
--- a/data/ULTA_full.json
+++ b/data/ULTA_full.json
@@ -1 +1 @@
-[{"date":"2025-06-11","estimated":6.31,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-22","estimated":5.55,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":6.23,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215620,"date":"2024-06-12","index":4185,"close":392.85,"high":393.83,"low":386.28,"open":389.74,"volume":496878},{"timestamp":null,"date":"","index":null,"volume":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":"2024-04-03","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000},{"timestamp":1712064600,"date":"2024-04-02","index":4135,"close":519.68,"high":528.8,"low":516.46,"open":527.5,"volume":609400},{"timestamp":1712151000,"date":"2024-04-03","index":4136,"close":439.98,"high":474.12,"low":438.67,"open":469.57,"volume":4214300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":4137,"close":448.64,"high":467.49,"low":443.58,"open":443.91,"volume":2916900},{"timestamp":1712323800,"date":"2024-04-05","index":4138,"close":444.75,"high":455.4,"low":441.42,"open":447.23,"volume":1285600},{"timestamp":1712583000,"date":"2024-04-08","index":4139,"close":452.78,"high":457.75,"low":450.79,"open":453.48,"volume":967300},{"timestamp":1712669400,"date":"2024-04-09","index":4140,"close":454.8,"high":455.33,"low":450,"open":450.1,"volume":595000},{"timestamp":1712755800,"date":"2024-04-10","index":4141,"close":450.95,"high":453.7,"low":446.23,"open":449.99,"volume":876100},{"timestamp":1712842200,"date":"2024-04-11","index":4142,"close":447.91,"high":455.08,"low":446.74,"open":454.66,"volume":450200},{"timestamp":1712928600,"date":"2024-04-12","index":4143,"close":442.32,"high":448.5,"low":441,"open":445.55,"volume":487200},{"timestamp":1713187800,"date":"2024-04-15","index":4144,"close":433.24,"high":444.87,"low":431.68,"open":444.36,"volume":904800},{"timestamp":1713274200,"date":"2024-04-16","index":4145,"close":424.17,"high":432.46,"low":422.1,"open":430.9,"volume":1144500},{"timestamp":1713360600,"date":"2024-04-17","index":4146,"close":424.55,"high":429.92,"low":423.68,"open":428.8,"volume":947400},{"timestamp":1713447000,"date":"2024-04-18","index":4147,"close":425.11,"high":428.82,"low":416.58,"open":428.82,"volume":862500}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]},{"date":"2019-08-29","estimated":2.8,"reported":2.76,"pre":[{"timestamp":1565875800,"date":"2019-08-15","index":2971,"close":320.44,"high":324.87,"low":315.49,"open":320.74,"volume":989200},{"timestamp":1565962200,"date":"2019-08-16","index":2972,"close":322.03,"high":327.89,"low":319.26,"open":323.52,"volume":564200},{"timestamp":1566221400,"date":"2019-08-19","index":2973,"close":325.25,"high":328.77,"low":322.45,"open":327.43,"volume":807100},{"timestamp":1566307800,"date":"2019-08-20","index":2974,"close":323.08,"high":328.28,"low":320.51,"open":325.17,"volume":475800},{"timestamp":1566394200,"date":"2019-08-21","index":2975,"close":328.12,"high":331.49,"low":326.81,"open":327.24,"volume":521100},{"timestamp":1566480600,"date":"2019-08-22","index":2976,"close":334.86,"high":338.5,"low":328.54,"open":328.54,"volume":753000},{"timestamp":1566567000,"date":"2019-08-23","index":2977,"close":322.1,"high":332.37,"low":321.24,"open":330.64,"volume":1098500},{"timestamp":1566826200,"date":"2019-08-26","index":2978,"close":330.22,"high":331.99,"low":324.54,"open":327,"volume":1008600},{"timestamp":1566912600,"date":"2019-08-27","index":2979,"close":323.77,"high":334.8,"low":323.6,"open":333.16,"volume":1000700},{"timestamp":1566999000,"date":"2019-08-28","index":2980,"close":330.38,"high":331.45,"low":321.16,"open":323.77,"volume":753400},{"timestamp":1567085400,"date":"2019-08-29","index":2981,"close":337.45,"high":342,"low":333.09,"open":337.5,"volume":2707400}],"post":[{"timestamp":1567171800,"date":"2019-08-30","index":2982,"close":237.73,"high":254.5,"low":235.76,"open":252.81,"volume":16029100},{"timestamp":1567517400,"date":"2019-09-03","index":2983,"close":237.41,"high":244.21,"low":231.02,"open":234.05,"volume":5428100},{"timestamp":1567603800,"date":"2019-09-04","index":2984,"close":228.76,"high":239.86,"low":228.2,"open":238,"volume":4016900},{"timestamp":1567690200,"date":"2019-09-05","index":2985,"close":236.71,"high":237.85,"low":227.71,"open":229.03,"volume":3260700},{"timestamp":1567776600,"date":"2019-09-06","index":2986,"close":233.1,"high":239.24,"low":233.03,"open":237.84,"volume":2026000},{"timestamp":1568035800,"date":"2019-09-09","index":2987,"close":226.16,"high":234.17,"low":226.03,"open":233.74,"volume":2181300},{"timestamp":1568122200,"date":"2019-09-10","index":2988,"close":231.42,"high":233.17,"low":225.28,"open":225.5,"volume":2241500},{"timestamp":1568208600,"date":"2019-09-11","index":2989,"close":228.15,"high":233.88,"low":227.26,"open":231.68,"volume":1496700},{"timestamp":1568295000,"date":"2019-09-12","index":2990,"close":226.16,"high":229.36,"low":225.12,"open":229.06,"volume":1872500},{"timestamp":1568381400,"date":"2019-09-13","index":2991,"close":226.86,"high":227.95,"low":225.53,"open":227.6,"volume":1127000},{"timestamp":1568640600,"date":"2019-09-16","index":2992,"close":225.45,"high":230.12,"low":224.66,"open":226.26,"volume":1361700}]},{"date":"2019-05-30","estimated":3.07,"reported":3.26,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":2907,"close":340.7,"high":340.95,"low":333.47,"open":335.06,"volume":677900},{"timestamp":1558013400,"date":"2019-05-16","index":2908,"close":343.24,"high":348.46,"low":341.31,"open":341.31,"volume":512100},{"timestamp":1558099800,"date":"2019-05-17","index":2909,"close":342.45,"high":349.56,"low":342.1,"open":342.59,"volume":573400},{"timestamp":1558359000,"date":"2019-05-20","index":2910,"close":347.89,"high":348.31,"low":339.03,"open":340.5,"volume":829200},{"timestamp":1558445400,"date":"2019-05-21","index":2911,"close":353.16,"high":354.54,"low":347.9,"open":348.61,"volume":545400},{"timestamp":1558531800,"date":"2019-05-22","index":2912,"close":349.09,"high":354.62,"low":348.89,"open":351.8,"volume":466200},{"timestamp":1558618200,"date":"2019-05-23","index":2913,"close":337.83,"high":347.14,"low":336.07,"open":347.03,"volume":1026800},{"timestamp":1558704600,"date":"2019-05-24","index":2914,"close":335.09,"high":340.84,"low":330.43,"open":338.81,"volume":615100},{"timestamp":1559050200,"date":"2019-05-28","index":2915,"close":334.85,"high":338.5,"low":333.01,"open":336.22,"volume":1026300},{"timestamp":1559136600,"date":"2019-05-29","index":2916,"close":322.07,"high":334.59,"low":321.82,"open":332.37,"volume":1033400},{"timestamp":1559223000,"date":"2019-05-30","index":2917,"close":328.46,"high":334.03,"low":321.18,"open":327.64,"volume":1318000}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":2918,"close":333.38,"high":335.13,"low":304.04,"open":315.33,"volume":3197800},{"timestamp":1559568600,"date":"2019-06-03","index":2919,"close":330.6,"high":337.36,"low":327.85,"open":333.89,"volume":1023700},{"timestamp":1559655000,"date":"2019-06-04","index":2920,"close":335.53,"high":340.55,"low":331.6,"open":332.3,"volume":773500},{"timestamp":1559741400,"date":"2019-06-05","index":2921,"close":337.48,"high":338.64,"low":331.26,"open":338.01,"volume":577200},{"timestamp":1559827800,"date":"2019-06-06","index":2922,"close":340.33,"high":341.96,"low":336.38,"open":339.85,"volume":590700},{"timestamp":1559914200,"date":"2019-06-07","index":2923,"close":338.16,"high":343.96,"low":337.68,"open":340.69,"volume":567300},{"timestamp":1560173400,"date":"2019-06-10","index":2924,"close":337.05,"high":344.49,"low":335.63,"open":339.11,"volume":561600},{"timestamp":1560259800,"date":"2019-06-11","index":2925,"close":340.01,"high":341.89,"low":334.56,"open":341.22,"volume":430900},{"timestamp":1560346200,"date":"2019-06-12","index":2926,"close":342.82,"high":343.88,"low":339.14,"open":341.88,"volume":480800},{"timestamp":1560432600,"date":"2019-06-13","index":2927,"close":349.81,"high":350.2,"low":343.62,"open":344.62,"volume":731900},{"timestamp":1560519000,"date":"2019-06-14","index":2928,"close":354.62,"high":355.61,"low":349.03,"open":349.34,"volume":905100}]},{"date":"2019-03-14","estimated":3.56,"reported":3.61,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":2854,"close":312.49,"high":315.16,"low":304.3,"open":306.02,"volume":756400},{"timestamp":1551450600,"date":"2019-03-01","index":2855,"close":315.3,"high":318.78,"low":313.82,"open":315.61,"volume":554000},{"timestamp":1551709800,"date":"2019-03-04","index":2856,"close":311.5,"high":317.78,"low":308.03,"open":316.97,"volume":832700},{"timestamp":1551796200,"date":"2019-03-05","index":2857,"close":312.24,"high":314.3,"low":310.3,"open":312.98,"volume":963200},{"timestamp":1551882600,"date":"2019-03-06","index":2858,"close":312.51,"high":313.21,"low":308.98,"open":312.11,"volume":711400},{"timestamp":1551969000,"date":"2019-03-07","index":2859,"close":305.45,"high":312.2,"low":304.48,"open":312.01,"volume":877900},{"timestamp":1552055400,"date":"2019-03-08","index":2860,"close":306.39,"high":306.99,"low":294,"open":302.87,"volume":863800},{"timestamp":1552311000,"date":"2019-03-11","index":2861,"close":309.75,"high":310.34,"low":306.57,"open":308,"volume":905900},{"timestamp":1552397400,"date":"2019-03-12","index":2862,"close":311.41,"high":312,"low":304.32,"open":310.69,"volume":779100},{"timestamp":1552483800,"date":"2019-03-13","index":2863,"close":315.44,"high":316.98,"low":311.06,"open":312.05,"volume":796800},{"timestamp":1552570200,"date":"2019-03-14","index":2864,"close":312.51,"high":315.73,"low":311.61,"open":315.73,"volume":1271200}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":2865,"close":338.41,"high":345.24,"low":327,"open":327.97,"volume":3882900},{"timestamp":1552915800,"date":"2019-03-18","index":2866,"close":342.22,"high":344.53,"low":336.87,"open":338.6,"volume":949600},{"timestamp":1553002200,"date":"2019-03-19","index":2867,"close":334.45,"high":343.92,"low":331.32,"open":342.97,"volume":1461900},{"timestamp":1553088600,"date":"2019-03-20","index":2868,"close":330.79,"high":337.5,"low":330.51,"open":335,"volume":933900},{"timestamp":1553175000,"date":"2019-03-21","index":2869,"close":335.13,"high":336.55,"low":328.83,"open":329.22,"volume":759100},{"timestamp":1553261400,"date":"2019-03-22","index":2870,"close":330.52,"high":336.07,"low":328.63,"open":334.18,"volume":695000},{"timestamp":1553520600,"date":"2019-03-25","index":2871,"close":336.67,"high":338.25,"low":330.88,"open":330.88,"volume":811900},{"timestamp":1553607000,"date":"2019-03-26","index":2872,"close":342.9,"high":345.63,"low":337.45,"open":339.62,"volume":847900},{"timestamp":1553693400,"date":"2019-03-27","index":2873,"close":346.05,"high":348.4,"low":343.34,"open":343.7,"volume":724600},{"timestamp":1553779800,"date":"2019-03-28","index":2874,"close":345.23,"high":351.43,"low":343.3,"open":347.89,"volume":667500},{"timestamp":1553866200,"date":"2019-03-29","index":2875,"close":348.73,"high":350,"low":344.95,"open":347.6,"volume":526500}]},{"date":"2018-12-06","estimated":2.16,"reported":2.18,"pre":[{"timestamp":1542724200,"date":"2018-11-20","index":2788,"close":302.14,"high":310.25,"low":301.01,"open":304.97,"volume":1135200},{"timestamp":1542810600,"date":"2018-11-21","index":2789,"close":303.76,"high":305.98,"low":301.31,"open":304.15,"volume":545300},{"timestamp":1542983400,"date":"2018-11-23","index":2790,"close":303.32,"high":307.38,"low":302.33,"open":302.77,"volume":334600},{"timestamp":1543242600,"date":"2018-11-26","index":2791,"close":301.11,"high":309.22,"low":299.6,"open":306.99,"volume":1152700},{"timestamp":1543329000,"date":"2018-11-27","index":2792,"close":296.83,"high":298.63,"low":293.88,"open":296.43,"volume":1546300},{"timestamp":1543415400,"date":"2018-11-28","index":2793,"close":295.14,"high":302.29,"low":292.57,"open":299.19,"volume":1563700},{"timestamp":1543501800,"date":"2018-11-29","index":2794,"close":300.37,"high":302.71,"low":297.02,"open":298,"volume":1097200},{"timestamp":1543588200,"date":"2018-11-30","index":2795,"close":297.79,"high":301.95,"low":296.42,"open":300.05,"volume":971100},{"timestamp":1543847400,"date":"2018-12-03","index":2796,"close":306.49,"high":311.3,"low":302.47,"open":303.88,"volume":1384300},{"timestamp":1543933800,"date":"2018-12-04","index":2797,"close":291.13,"high":308.4,"low":289.21,"open":304.78,"volume":1653500},{"timestamp":1544106600,"date":"2018-12-06","index":2798,"close":292.92,"high":293.55,"low":281.78,"open":285,"volume":1745200}],"post":[{"timestamp":1544193000,"date":"2018-12-07","index":2799,"close":254.47,"high":276.11,"low":252,"open":271.45,"volume":4231000},{"timestamp":1544452200,"date":"2018-12-10","index":2800,"close":251.1,"high":254.1,"low":242.74,"open":251.93,"volume":2690400},{"timestamp":1544538600,"date":"2018-12-11","index":2801,"close":247.86,"high":256.93,"low":246.56,"open":255,"volume":1158800},{"timestamp":1544625000,"date":"2018-12-12","index":2802,"close":255.15,"high":257.49,"low":248.54,"open":251.46,"volume":1135100},{"timestamp":1544711400,"date":"2018-12-13","index":2803,"close":251.52,"high":256.24,"low":250.53,"open":255.73,"volume":817600},{"timestamp":1544797800,"date":"2018-12-14","index":2804,"close":246.85,"high":251.68,"low":246.04,"open":249.2,"volume":910300},{"timestamp":1545057000,"date":"2018-12-17","index":2805,"close":241.95,"high":248.51,"low":240.5,"open":245.56,"volume":892300},{"timestamp":1545143400,"date":"2018-12-18","index":2806,"close":240.91,"high":248.95,"low":237.55,"open":244.86,"volume":1030000},{"timestamp":1545229800,"date":"2018-12-19","index":2807,"close":239.23,"high":247.14,"low":237.75,"open":243.86,"volume":1267200},{"timestamp":1545316200,"date":"2018-12-20","index":2808,"close":234.01,"high":241.1,"low":230.21,"open":237.85,"volume":1092400},{"timestamp":1545402600,"date":"2018-12-21","index":2809,"close":230.49,"high":238.15,"low":229.26,"open":235.19,"volume":1695500}]},{"date":"2018-08-30","estimated":2.41,"reported":2.46,"pre":[{"timestamp":1534426200,"date":"2018-08-16","index":2721,"close":233.17,"high":235.61,"low":232.48,"open":233.9,"volume":806200},{"timestamp":1534512600,"date":"2018-08-17","index":2722,"close":235.04,"high":235.47,"low":231.66,"open":234.43,"volume":718500},{"timestamp":1534771800,"date":"2018-08-20","index":2723,"close":239.32,"high":239.79,"low":235.81,"open":236,"volume":669300},{"timestamp":1534858200,"date":"2018-08-21","index":2724,"close":242.18,"high":243.82,"low":239.32,"open":239.85,"volume":748100},{"timestamp":1534944600,"date":"2018-08-22","index":2725,"close":234.7,"high":241.71,"low":233.17,"open":240.06,"volume":938600},{"timestamp":1535031000,"date":"2018-08-23","index":2726,"close":239.4,"high":240.53,"low":234.62,"open":236.11,"volume":813300},{"timestamp":1535117400,"date":"2018-08-24","index":2727,"close":241.67,"high":242.07,"low":237.65,"open":240.1,"volume":719900},{"timestamp":1535376600,"date":"2018-08-27","index":2728,"close":240.84,"high":245.17,"low":239.64,"open":242,"volume":789000},{"timestamp":1535463000,"date":"2018-08-28","index":2729,"close":242.47,"high":245.37,"low":239.44,"open":241.67,"volume":784700},{"timestamp":1535549400,"date":"2018-08-29","index":2730,"close":241.73,"high":242.92,"low":240.16,"open":241.77,"volume":986900},{"timestamp":1535635800,"date":"2018-08-30","index":2731,"close":244.41,"high":246.21,"low":240.57,"open":240.73,"volume":1863900}],"post":[{"timestamp":1535722200,"date":"2018-08-31","index":2732,"close":260,"high":268.88,"low":247.21,"open":247.21,"volume":5311500},{"timestamp":1536067800,"date":"2018-09-04","index":2733,"close":274.37,"high":274.98,"low":258.27,"open":260,"volume":2295300},{"timestamp":1536154200,"date":"2018-09-05","index":2734,"close":274.93,"high":276.78,"low":269.63,"open":272.95,"volume":1512400},{"timestamp":1536240600,"date":"2018-09-06","index":2735,"close":275.66,"high":276.58,"low":270.16,"open":274.99,"volume":941200},{"timestamp":1536327000,"date":"2018-09-07","index":2736,"close":285.8,"high":288.97,"low":276.35,"open":276.41,"volume":2241300},{"timestamp":1536586200,"date":"2018-09-10","index":2737,"close":285.96,"high":287.44,"low":284.27,"open":287.06,"volume":985400},{"timestamp":1536672600,"date":"2018-09-11","index":2738,"close":286.73,"high":290.3,"low":283.16,"open":285.44,"volume":1041500},{"timestamp":1536759000,"date":"2018-09-12","index":2739,"close":283.63,"high":289.65,"low":282.55,"open":287.41,"volume":1229100},{"timestamp":1536845400,"date":"2018-09-13","index":2740,"close":280.52,"high":284.99,"low":279.47,"open":284.3,"volume":995500},{"timestamp":1536931800,"date":"2018-09-14","index":2741,"close":279.1,"high":283,"low":278.94,"open":280.11,"volume":856500},{"timestamp":1537191000,"date":"2018-09-17","index":2742,"close":281.45,"high":282.41,"low":276.41,"open":278.71,"volume":704000}]},{"date":"2018-05-31","estimated":2.48,"reported":2.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":2657,"close":252.02,"high":253.49,"low":251.11,"open":251.89,"volume":827300},{"timestamp":1526563800,"date":"2018-05-17","index":2658,"close":257.6,"high":258.57,"low":251.5,"open":251.5,"volume":807700},{"timestamp":1526650200,"date":"2018-05-18","index":2659,"close":255.59,"high":257.19,"low":255.02,"open":257.19,"volume":754500},{"timestamp":1526909400,"date":"2018-05-21","index":2660,"close":254.77,"high":261.4,"low":253.95,"open":258.35,"volume":719400},{"timestamp":1526995800,"date":"2018-05-22","index":2661,"close":252.69,"high":257.03,"low":252.27,"open":255.39,"volume":570100},{"timestamp":1527082200,"date":"2018-05-23","index":2662,"close":252.97,"high":258.49,"low":251.47,"open":252.07,"volume":931500},{"timestamp":1527168600,"date":"2018-05-24","index":2663,"close":251.72,"high":253.22,"low":245.45,"open":252.45,"volume":906800},{"timestamp":1527255000,"date":"2018-05-25","index":2664,"close":251.05,"high":255.39,"low":250.05,"open":253.72,"volume":815400},{"timestamp":1527600600,"date":"2018-05-29","index":2665,"close":253.69,"high":254.13,"low":248.25,"open":249.44,"volume":874300},{"timestamp":1527687000,"date":"2018-05-30","index":2666,"close":253.48,"high":256.39,"low":250.21,"open":255.43,"volume":1163600},{"timestamp":1527773400,"date":"2018-05-31","index":2667,"close":246.91,"high":256.89,"low":246.01,"open":256.14,"volume":2348500}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":2668,"close":245.15,"high":251.97,"low":234.81,"open":235.99,"volume":3982100},{"timestamp":1528119000,"date":"2018-06-04","index":2669,"close":256.6,"high":257.33,"low":244.43,"open":245.81,"volume":1481500},{"timestamp":1528205400,"date":"2018-06-05","index":2670,"close":253.93,"high":254.98,"low":249.44,"open":252.44,"volume":1199100},{"timestamp":1528291800,"date":"2018-06-06","index":2671,"close":255.85,"high":258.8,"low":251.7,"open":254.6,"volume":1049700},{"timestamp":1528378200,"date":"2018-06-07","index":2672,"close":256.92,"high":259.62,"low":252,"open":255.5,"volume":1240200},{"timestamp":1528464600,"date":"2018-06-08","index":2673,"close":253.06,"high":256.59,"low":248.13,"open":255.23,"volume":1100400},{"timestamp":1528723800,"date":"2018-06-11","index":2674,"close":251.84,"high":254.24,"low":250.53,"open":253.31,"volume":779400},{"timestamp":1528810200,"date":"2018-06-12","index":2675,"close":248.29,"high":252.74,"low":247.45,"open":251.28,"volume":1220700},{"timestamp":1528896600,"date":"2018-06-13","index":2676,"close":247.52,"high":251.81,"low":246.93,"open":249,"volume":1262300},{"timestamp":1528983000,"date":"2018-06-14","index":2677,"close":246.6,"high":247.78,"low":243.68,"open":247.7,"volume":1454000},{"timestamp":1529069400,"date":"2018-06-15","index":2678,"close":247.88,"high":248.54,"low":244.08,"open":246.21,"volume":1157300}]},{"date":"2018-03-15","estimated":2.78,"reported":2.75,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":2604,"close":200.71,"high":204.84,"low":199.54,"open":203.62,"volume":808100},{"timestamp":1520001000,"date":"2018-03-02","index":2605,"close":194,"high":199.08,"low":191.7,"open":198.08,"volume":2208000},{"timestamp":1520260200,"date":"2018-03-05","index":2606,"close":197.88,"high":198.34,"low":192.5,"open":194,"volume":1314500},{"timestamp":1520346600,"date":"2018-03-06","index":2607,"close":200.22,"high":202.89,"low":198.4,"open":198.4,"volume":1266100},{"timestamp":1520433000,"date":"2018-03-07","index":2608,"close":201.07,"high":202.13,"low":196.07,"open":197.76,"volume":921900},{"timestamp":1520519400,"date":"2018-03-08","index":2609,"close":206.54,"high":206.96,"low":200.13,"open":202.35,"volume":1023100},{"timestamp":1520605800,"date":"2018-03-09","index":2610,"close":205.92,"high":208.75,"low":202.81,"open":207.47,"volume":1064700},{"timestamp":1520861400,"date":"2018-03-12","index":2611,"close":207.62,"high":208.31,"low":203.02,"open":205.69,"volume":899700},{"timestamp":1520947800,"date":"2018-03-13","index":2612,"close":208.4,"high":208.4,"low":203.02,"open":205.69,"volume":1436800},{"timestamp":1521034200,"date":"2018-03-14","index":2613,"close":201.99,"high":209.49,"low":201.25,"open":208.84,"volume":1167900},{"timestamp":1521120600,"date":"2018-03-15","index":2614,"close":206.14,"high":206.5,"low":201,"open":202.39,"volume":2747200}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":2615,"close":221.88,"high":223.5,"low":207.54,"open":210.35,"volume":5862200},{"timestamp":1521466200,"date":"2018-03-19","index":2616,"close":215.6,"high":222.98,"low":215.2,"open":221.75,"volume":1368800},{"timestamp":1521552600,"date":"2018-03-20","index":2617,"close":215.63,"high":219,"low":214.22,"open":216.89,"volume":1267900},{"timestamp":1521639000,"date":"2018-03-21","index":2618,"close":213,"high":217.54,"low":212.9,"open":215.79,"volume":1027600},{"timestamp":1521725400,"date":"2018-03-22","index":2619,"close":207.36,"high":215.61,"low":207.21,"open":212.55,"volume":1451800},{"timestamp":1521811800,"date":"2018-03-23","index":2620,"close":202.29,"high":207.99,"low":202.17,"open":207.5,"volume":1332800},{"timestamp":1522071000,"date":"2018-03-26","index":2621,"close":207.9,"high":208.3,"low":204.78,"open":205.07,"volume":1006900},{"timestamp":1522157400,"date":"2018-03-27","index":2622,"close":204.92,"high":209.68,"low":203.5,"open":209.21,"volume":1044600},{"timestamp":1522243800,"date":"2018-03-28","index":2623,"close":205.11,"high":208.78,"low":204.2,"open":204.64,"volume":783300},{"timestamp":1522330200,"date":"2018-03-29","index":2624,"close":204.27,"high":207.87,"low":203.31,"open":206.01,"volume":1171100},{"timestamp":1522675800,"date":"2018-04-02","index":2625,"close":203.13,"high":206.55,"low":199.15,"open":204.28,"volume":913100}]},{"date":"2017-11-30","estimated":1.67,"reported":1.75,"pre":[{"timestamp":1510756200,"date":"2017-11-15","index":2533,"close":199.99,"high":200.6,"low":196.56,"open":198.15,"volume":647800},{"timestamp":1510842600,"date":"2017-11-16","index":2534,"close":205.96,"high":207.61,"low":198.61,"open":200.82,"volume":1049800},{"timestamp":1510929000,"date":"2017-11-17","index":2535,"close":215.1,"high":215.68,"low":206.61,"open":208.02,"volume":1690700},{"timestamp":1511188200,"date":"2017-11-20","index":2536,"close":209.16,"high":216.05,"low":208.75,"open":215.77,"volume":1281700},{"timestamp":1511274600,"date":"2017-11-21","index":2537,"close":209.96,"high":211.9,"low":203.09,"open":207.06,"volume":1643900},{"timestamp":1511361000,"date":"2017-11-22","index":2538,"close":212.3,"high":215.41,"low":209.72,"open":210.16,"volume":1152700},{"timestamp":1511533800,"date":"2017-11-24","index":2539,"close":210.37,"high":214.08,"low":209.27,"open":212.69,"volume":438200},{"timestamp":1511793000,"date":"2017-11-27","index":2540,"close":206.69,"high":212,"low":205.84,"open":210.95,"volume":1162500},{"timestamp":1511879400,"date":"2017-11-28","index":2541,"close":217.07,"high":217.27,"low":206.64,"open":208.3,"volume":1815000},{"timestamp":1511965800,"date":"2017-11-29","index":2542,"close":223.1,"high":227.4,"low":218.82,"open":218.98,"volume":1991700},{"timestamp":1512052200,"date":"2017-11-30","index":2543,"close":221.71,"high":226.9,"low":218.58,"open":224.61,"volume":2723700}],"post":[{"timestamp":1512138600,"date":"2017-12-01","index":2544,"close":212.58,"high":217.61,"low":201,"open":208.07,"volume":6694700},{"timestamp":1512397800,"date":"2017-12-04","index":2545,"close":221.64,"high":226.92,"low":212.74,"open":212.74,"volume":2663000},{"timestamp":1512484200,"date":"2017-12-05","index":2546,"close":223.97,"high":226.14,"low":219.8,"open":223.77,"volume":1567800},{"timestamp":1512570600,"date":"2017-12-06","index":2547,"close":223.14,"high":225.26,"low":219.53,"open":222.68,"volume":1280600},{"timestamp":1512657000,"date":"2017-12-07","index":2548,"close":221.59,"high":227.52,"low":221.15,"open":223.96,"volume":1039500},{"timestamp":1512743400,"date":"2017-12-08","index":2549,"close":224.54,"high":225.31,"low":219.13,"open":222.41,"volume":1465500},{"timestamp":1513002600,"date":"2017-12-11","index":2550,"close":216.14,"high":224.43,"low":215.56,"open":224.16,"volume":1142600},{"timestamp":1513089000,"date":"2017-12-12","index":2551,"close":214.87,"high":217.23,"low":210.72,"open":216.25,"volume":1860100},{"timestamp":1513175400,"date":"2017-12-13","index":2552,"close":215.03,"high":217.47,"low":213.23,"open":215.76,"volume":1069700},{"timestamp":1513261800,"date":"2017-12-14","index":2553,"close":217.17,"high":218.26,"low":214.75,"open":216.08,"volume":1389700},{"timestamp":1513348200,"date":"2017-12-15","index":2554,"close":218.25,"high":220.1,"low":216.01,"open":218.37,"volume":1750200}]},{"date":"2017-08-24","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":2465,"close":246.87,"high":252.2,"low":246.69,"open":252.09,"volume":685400},{"timestamp":1502458200,"date":"2017-08-11","index":2466,"close":251.05,"high":251.98,"low":247.95,"open":247.95,"volume":385700},{"timestamp":1502717400,"date":"2017-08-14","index":2467,"close":248.47,"high":252.88,"low":247.45,"open":251.8,"volume":680600},{"timestamp":1502803800,"date":"2017-08-15","index":2468,"close":237.67,"high":248.93,"low":237.36,"open":248.81,"volume":1574700},{"timestamp":1502890200,"date":"2017-08-16","index":2469,"close":243.43,"high":245.1,"low":236,"open":238.02,"volume":1302200},{"timestamp":1502976600,"date":"2017-08-17","index":2470,"close":241.43,"high":245.25,"low":240.96,"open":241.83,"volume":678500},{"timestamp":1503063000,"date":"2017-08-18","index":2471,"close":244.2,"high":247.36,"low":240.85,"open":240.85,"volume":813400},{"timestamp":1503322200,"date":"2017-08-21","index":2472,"close":234.21,"high":240,"low":233.02,"open":236.67,"volume":1804700},{"timestamp":1503408600,"date":"2017-08-22","index":2473,"close":231.65,"high":239.98,"low":231.16,"open":236.37,"volume":2165700},{"timestamp":1503495000,"date":"2017-08-23","index":2474,"close":232.06,"high":233.44,"low":228.5,"open":231,"volume":2861100},{"timestamp":1503581400,"date":"2017-08-24","index":2475,"close":233.71,"high":247.3,"low":233.02,"open":240,"volume":2884700}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":2476,"close":212.36,"high":217.8,"low":208.25,"open":215.44,"volume":7890200},{"timestamp":1503927000,"date":"2017-08-28","index":2477,"close":207.75,"high":211.38,"low":207,"open":210.2,"volume":2745200},{"timestamp":1504013400,"date":"2017-08-29","index":2478,"close":211.78,"high":212.73,"low":204.01,"open":205.14,"volume":1754200},{"timestamp":1504099800,"date":"2017-08-30","index":2479,"close":213.57,"high":213.88,"low":210.59,"open":211.38,"volume":1511200},{"timestamp":1504186200,"date":"2017-08-31","index":2480,"close":221.01,"high":221.15,"low":214.47,"open":214.82,"volume":2070900},{"timestamp":1504272600,"date":"2017-09-01","index":2481,"close":221.73,"high":222.27,"low":218.76,"open":221.12,"volume":1646300},{"timestamp":1504618200,"date":"2017-09-05","index":2482,"close":223.9,"high":223.94,"low":220.01,"open":221,"volume":1622500},{"timestamp":1504704600,"date":"2017-09-06","index":2483,"close":228,"high":228.09,"low":223.77,"open":224.29,"volume":1519000},{"timestamp":1504791000,"date":"2017-09-07","index":2484,"close":230.53,"high":231.28,"low":228.25,"open":228.52,"volume":1626400},{"timestamp":1504877400,"date":"2017-09-08","index":2485,"close":226.98,"high":229.66,"low":226,"open":229.66,"volume":1112500},{"timestamp":1505136600,"date":"2017-09-11","index":2486,"close":228.6,"high":228.89,"low":227.12,"open":227.87,"volume":716000}]},{"date":"2017-05-25","estimated":1.8,"reported":1.91,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":2402,"close":299.91,"high":300.42,"low":296.02,"open":298.54,"volume":505000},{"timestamp":1494595800,"date":"2017-05-12","index":2403,"close":297.55,"high":299.65,"low":296.19,"open":299.65,"volume":469300},{"timestamp":1494855000,"date":"2017-05-15","index":2404,"close":295.41,"high":299.88,"low":295.18,"open":298.41,"volume":578300},{"timestamp":1494941400,"date":"2017-05-16","index":2405,"close":293.33,"high":295.99,"low":293.2,"open":295.49,"volume":696800},{"timestamp":1495027800,"date":"2017-05-17","index":2406,"close":292.09,"high":293.2,"low":289.68,"open":292.11,"volume":754300},{"timestamp":1495114200,"date":"2017-05-18","index":2407,"close":297.82,"high":299.7,"low":292.27,"open":293.11,"volume":887800},{"timestamp":1495200600,"date":"2017-05-19","index":2408,"close":294.08,"high":299.66,"low":292.91,"open":298.01,"volume":709200},{"timestamp":1495459800,"date":"2017-05-22","index":2409,"close":294.94,"high":298.84,"low":294.08,"open":295.32,"volume":612400},{"timestamp":1495546200,"date":"2017-05-23","index":2410,"close":290.55,"high":296.4,"low":290,"open":296.39,"volume":926000},{"timestamp":1495632600,"date":"2017-05-24","index":2411,"close":280.51,"high":290.98,"low":277.68,"open":290.5,"volume":2023600},{"timestamp":1495719000,"date":"2017-05-25","index":2412,"close":293.04,"high":293.84,"low":282.26,"open":282.26,"volume":2137000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":2413,"close":302.4,"high":310,"low":301.36,"open":305.5,"volume":2858700},{"timestamp":1496151000,"date":"2017-05-30","index":2414,"close":303,"high":306.87,"low":302,"open":302.02,"volume":807100},{"timestamp":1496237400,"date":"2017-05-31","index":2415,"close":304.84,"high":304.97,"low":301.3,"open":304.11,"volume":595100},{"timestamp":1496323800,"date":"2017-06-01","index":2416,"close":306.72,"high":307.19,"low":304.27,"open":304.45,"volume":552200},{"timestamp":1496410200,"date":"2017-06-02","index":2417,"close":311.47,"high":311.78,"low":307.7,"open":309.99,"volume":680000},{"timestamp":1496669400,"date":"2017-06-05","index":2418,"close":313.73,"high":314.86,"low":311.54,"open":313.14,"volume":843100},{"timestamp":1496755800,"date":"2017-06-06","index":2419,"close":306.96,"high":314.08,"low":306.01,"open":313.21,"volume":934800},{"timestamp":1496842200,"date":"2017-06-07","index":2420,"close":307.94,"high":309.63,"low":306.88,"open":307.93,"volume":482800},{"timestamp":1496928600,"date":"2017-06-08","index":2421,"close":307.27,"high":310,"low":305.52,"open":309,"volume":537800},{"timestamp":1497015000,"date":"2017-06-09","index":2422,"close":307.87,"high":310.19,"low":306.84,"open":308.33,"volume":511600},{"timestamp":1497274200,"date":"2017-06-12","index":2423,"close":301.02,"high":307.49,"low":300.48,"open":305.88,"volume":826400}]},{"date":"2017-03-09","estimated":2.13,"reported":2.24,"pre":[{"timestamp":1487860200,"date":"2017-02-23","index":2348,"close":274.6,"high":277.99,"low":273.74,"open":277.82,"volume":487100},{"timestamp":1487946600,"date":"2017-02-24","index":2349,"close":276.33,"high":277.26,"low":272.52,"open":274.19,"volume":465100},{"timestamp":1488205800,"date":"2017-02-27","index":2350,"close":275.69,"high":277.61,"low":275.59,"open":277,"volume":398200},{"timestamp":1488292200,"date":"2017-02-28","index":2351,"close":273.43,"high":276.35,"low":272.73,"open":275.35,"volume":425300},{"timestamp":1488378600,"date":"2017-03-01","index":2352,"close":274.83,"high":277.78,"low":274.46,"open":276.59,"volume":588400},{"timestamp":1488465000,"date":"2017-03-02","index":2353,"close":277.45,"high":277.75,"low":274.83,"open":274.83,"volume":509000},{"timestamp":1488551400,"date":"2017-03-03","index":2354,"close":278.15,"high":278.34,"low":275.28,"open":277.38,"volume":460900},{"timestamp":1488810600,"date":"2017-03-06","index":2355,"close":275.59,"high":281.17,"low":273.49,"open":280.24,"volume":1078600},{"timestamp":1488897000,"date":"2017-03-07","index":2356,"close":269.92,"high":275.16,"low":268.23,"open":274.75,"volume":1641600},{"timestamp":1488983400,"date":"2017-03-08","index":2357,"close":275.47,"high":275.86,"low":270.5,"open":270.5,"volume":818000},{"timestamp":1489069800,"date":"2017-03-09","index":2358,"close":273.77,"high":277.25,"low":272.65,"open":276.5,"volume":1726400}],"post":[{"timestamp":1489156200,"date":"2017-03-10","index":2359,"close":286.42,"high":287.19,"low":270.5,"open":271,"volume":4576900},{"timestamp":1489411800,"date":"2017-03-13","index":2360,"close":286.91,"high":288.59,"low":283.71,"open":286.47,"volume":1086800},{"timestamp":1489498200,"date":"2017-03-14","index":2361,"close":285.38,"high":286.69,"low":283.8,"open":285.21,"volume":616200},{"timestamp":1489584600,"date":"2017-03-15","index":2362,"close":287.78,"high":288.55,"low":284.45,"open":286,"volume":548000},{"timestamp":1489671000,"date":"2017-03-16","index":2363,"close":286.32,"high":289.13,"low":285.09,"open":287.73,"volume":487100},{"timestamp":1489757400,"date":"2017-03-17","index":2364,"close":288.81,"high":289.27,"low":286.08,"open":287.63,"volume":665200},{"timestamp":1490016600,"date":"2017-03-20","index":2365,"close":285.71,"high":288.98,"low":284.27,"open":288.8,"volume":655600},{"timestamp":1490103000,"date":"2017-03-21","index":2366,"close":281.28,"high":286.43,"low":280.93,"open":286.2,"volume":588100},{"timestamp":1490189400,"date":"2017-03-22","index":2367,"close":283.26,"high":284.05,"low":280,"open":281.28,"volume":701400},{"timestamp":1490275800,"date":"2017-03-23","index":2368,"close":281.22,"high":284.77,"low":280.95,"open":283.01,"volume":489000},{"timestamp":1490362200,"date":"2017-03-24","index":2369,"close":281.53,"high":282.91,"low":279.83,"open":281.78,"volume":342200}]},{"date":"2016-12-01","estimated":1.37,"reported":1.4,"pre":[{"timestamp":1479306600,"date":"2016-11-16","index":2282,"close":246.62,"high":248.09,"low":242.57,"open":244.48,"volume":788400},{"timestamp":1479393000,"date":"2016-11-17","index":2283,"close":251.13,"high":251.31,"low":246.12,"open":247.78,"volume":895800},{"timestamp":1479479400,"date":"2016-11-18","index":2284,"close":250.09,"high":252.65,"low":248.46,"open":251.05,"volume":468800},{"timestamp":1479738600,"date":"2016-11-21","index":2285,"close":251,"high":252.09,"low":249.05,"open":251.09,"volume":741800},{"timestamp":1479825000,"date":"2016-11-22","index":2286,"close":258.39,"high":259.81,"low":252.54,"open":252.54,"volume":1208200},{"timestamp":1479911400,"date":"2016-11-23","index":2287,"close":262.02,"high":262.92,"low":258.06,"open":259.29,"volume":836100},{"timestamp":1480084200,"date":"2016-11-25","index":2288,"close":263.62,"high":264.67,"low":261,"open":263.56,"volume":383700},{"timestamp":1480343400,"date":"2016-11-28","index":2289,"close":261.6,"high":265.38,"low":261,"open":263.57,"volume":841100},{"timestamp":1480429800,"date":"2016-11-29","index":2290,"close":260.41,"high":262.37,"low":260,"open":261.33,"volume":748700},{"timestamp":1480516200,"date":"2016-11-30","index":2291,"close":259.5,"high":262.27,"low":256.54,"open":259.68,"volume":1014500},{"timestamp":1480602600,"date":"2016-12-01","index":2292,"close":257.41,"high":261.42,"low":257.12,"open":259.85,"volume":1412800}],"post":[{"timestamp":1480689000,"date":"2016-12-02","index":2293,"close":253.39,"high":273.99,"low":244.75,"open":271.7,"volume":4415700},{"timestamp":1480948200,"date":"2016-12-05","index":2294,"close":257.6,"high":260.95,"low":252.4,"open":253.49,"volume":1677300},{"timestamp":1481034600,"date":"2016-12-06","index":2295,"close":254.22,"high":257.15,"low":251.74,"open":256.93,"volume":1164400},{"timestamp":1481121000,"date":"2016-12-07","index":2296,"close":253.94,"high":255.65,"low":251.08,"open":254.01,"volume":703200},{"timestamp":1481207400,"date":"2016-12-08","index":2297,"close":253.29,"high":256.63,"low":253.17,"open":254.57,"volume":735800},{"timestamp":1481293800,"date":"2016-12-09","index":2298,"close":251.14,"high":253.45,"low":249.83,"open":252.68,"volume":646700},{"timestamp":1481553000,"date":"2016-12-12","index":2299,"close":251.61,"high":251.61,"low":248.55,"open":250.02,"volume":760600},{"timestamp":1481639400,"date":"2016-12-13","index":2300,"close":255.02,"high":257.21,"low":251.58,"open":252,"volume":710100},{"timestamp":1481725800,"date":"2016-12-14","index":2301,"close":252.93,"high":254.9,"low":251.25,"open":254.42,"volume":630400},{"timestamp":1481812200,"date":"2016-12-15","index":2302,"close":256.69,"high":258.19,"low":252.43,"open":253.2,"volume":602300},{"timestamp":1481898600,"date":"2016-12-16","index":2303,"close":262.13,"high":266.57,"low":257.8,"open":257.8,"volume":1577600}]},{"date":"2016-08-25","estimated":1.39,"reported":1.43,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":2214,"close":265.95,"high":266.19,"low":262.78,"open":264,"volume":452200},{"timestamp":1471008600,"date":"2016-08-12","index":2215,"close":266.8,"high":266.98,"low":265.05,"open":265.05,"volume":433000},{"timestamp":1471267800,"date":"2016-08-15","index":2216,"close":266.97,"high":269.82,"low":266.84,"open":268.76,"volume":452900},{"timestamp":1471354200,"date":"2016-08-16","index":2217,"close":265.9,"high":267.37,"low":265.33,"open":266,"volume":468000},{"timestamp":1471440600,"date":"2016-08-17","index":2218,"close":265.79,"high":266,"low":263.02,"open":265.48,"volume":494500},{"timestamp":1471527000,"date":"2016-08-18","index":2219,"close":271.59,"high":271.96,"low":266.34,"open":266.34,"volume":834900},{"timestamp":1471613400,"date":"2016-08-19","index":2220,"close":274.55,"high":276.2,"low":268.74,"open":270.93,"volume":839200},{"timestamp":1471872600,"date":"2016-08-22","index":2221,"close":270.7,"high":275.86,"low":270.35,"open":275.78,"volume":1307000},{"timestamp":1471959000,"date":"2016-08-23","index":2222,"close":275.89,"high":276.23,"low":272.02,"open":272.95,"volume":834600},{"timestamp":1472045400,"date":"2016-08-24","index":2223,"close":273.98,"high":278.63,"low":271.28,"open":278.29,"volume":1178300},{"timestamp":1472131800,"date":"2016-08-25","index":2224,"close":271.45,"high":274.5,"low":269.71,"open":272.6,"volume":2178500}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":2225,"close":254.85,"high":270.5,"low":250.24,"open":270.11,"volume":5833600},{"timestamp":1472477400,"date":"2016-08-29","index":2226,"close":254.09,"high":256.52,"low":252.5,"open":254.6,"volume":1251400},{"timestamp":1472563800,"date":"2016-08-30","index":2227,"close":244.97,"high":253.17,"low":244.5,"open":252.51,"volume":1859400},{"timestamp":1472650200,"date":"2016-08-31","index":2228,"close":247.21,"high":248.88,"low":242.96,"open":244.03,"volume":1549100},{"timestamp":1472736600,"date":"2016-09-01","index":2229,"close":245.52,"high":248.44,"low":244.68,"open":246.67,"volume":682400},{"timestamp":1472823000,"date":"2016-09-02","index":2230,"close":246.46,"high":249.51,"low":244.88,"open":246.59,"volume":746800},{"timestamp":1473168600,"date":"2016-09-06","index":2231,"close":249.64,"high":249.76,"low":246.37,"open":246.82,"volume":862800},{"timestamp":1473255000,"date":"2016-09-07","index":2232,"close":246.74,"high":250,"low":245.83,"open":249.96,"volume":612800},{"timestamp":1473341400,"date":"2016-09-08","index":2233,"close":243.57,"high":245.9,"low":243,"open":244.93,"volume":936400},{"timestamp":1473427800,"date":"2016-09-09","index":2234,"close":238.73,"high":243.56,"low":238.73,"open":243.32,"volume":1310200},{"timestamp":1473687000,"date":"2016-09-12","index":2235,"close":242.39,"high":243.33,"low":235.19,"open":235.38,"volume":1257200}]},{"date":"2016-05-26","estimated":1.29,"reported":1.45,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":2151,"close":207.43,"high":208.41,"low":203,"open":203.7,"volume":761600},{"timestamp":1463146200,"date":"2016-05-13","index":2152,"close":205.2,"high":207.54,"low":203.29,"open":207.03,"volume":633400},{"timestamp":1463405400,"date":"2016-05-16","index":2153,"close":208.13,"high":209.09,"low":204.39,"open":204.85,"volume":482500},{"timestamp":1463491800,"date":"2016-05-17","index":2154,"close":204.44,"high":208.24,"low":203.28,"open":207.21,"volume":875500},{"timestamp":1463578200,"date":"2016-05-18","index":2155,"close":206.45,"high":208.31,"low":203.18,"open":204.45,"volume":1032500},{"timestamp":1463664600,"date":"2016-05-19","index":2156,"close":207.89,"high":208.63,"low":205,"open":205,"volume":522800},{"timestamp":1463751000,"date":"2016-05-20","index":2157,"close":208.47,"high":208.95,"low":206.06,"open":208.73,"volume":969000},{"timestamp":1464010200,"date":"2016-05-23","index":2158,"close":206.02,"high":209.98,"low":205.95,"open":208.97,"volume":964300},{"timestamp":1464096600,"date":"2016-05-24","index":2159,"close":206.59,"high":209.72,"low":206.42,"open":208.48,"volume":1391300},{"timestamp":1464183000,"date":"2016-05-25","index":2160,"close":211.48,"high":212.26,"low":206.61,"open":206.61,"volume":1238000},{"timestamp":1464269400,"date":"2016-05-26","index":2161,"close":213.69,"high":214.44,"low":211.55,"open":214,"volume":1885900}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":2162,"close":233.15,"high":237.53,"low":228.53,"open":230.75,"volume":3584500},{"timestamp":1464701400,"date":"2016-05-31","index":2163,"close":233.01,"high":234.15,"low":231.36,"open":233.48,"volume":2141900},{"timestamp":1464787800,"date":"2016-06-01","index":2164,"close":236.68,"high":236.86,"low":232.6,"open":233.29,"volume":871100},{"timestamp":1464874200,"date":"2016-06-02","index":2165,"close":237.06,"high":238.76,"low":234.81,"open":236.24,"volume":781000},{"timestamp":1464960600,"date":"2016-06-03","index":2166,"close":236.57,"high":237.32,"low":234.18,"open":236.8,"volume":778400},{"timestamp":1465219800,"date":"2016-06-06","index":2167,"close":236.74,"high":238.75,"low":234.63,"open":238.66,"volume":490200},{"timestamp":1465306200,"date":"2016-06-07","index":2168,"close":239.18,"high":239.95,"low":236.5,"open":236.79,"volume":716500},{"timestamp":1465392600,"date":"2016-06-08","index":2169,"close":239.36,"high":240.69,"low":238.46,"open":240,"volume":409200},{"timestamp":1465479000,"date":"2016-06-09","index":2170,"close":240.01,"high":240.51,"low":237.73,"open":237.73,"volume":550000},{"timestamp":1465565400,"date":"2016-06-10","index":2171,"close":239.98,"high":240.24,"low":237.8,"open":237.82,"volume":526300},{"timestamp":1465824600,"date":"2016-06-13","index":2172,"close":237.95,"high":240.83,"low":237.21,"open":237.21,"volume":578100}]},{"date":"2016-03-10","estimated":1.54,"reported":1.69,"pre":[{"timestamp":1456410600,"date":"2016-02-25","index":2097,"close":164.25,"high":164.27,"low":160.88,"open":161.52,"volume":1408100},{"timestamp":1456497000,"date":"2016-02-26","index":2098,"close":164.75,"high":166.97,"low":162.54,"open":165.57,"volume":1205100},{"timestamp":1456756200,"date":"2016-02-29","index":2099,"close":165.19,"high":168.5,"low":164,"open":165,"volume":1182300},{"timestamp":1456842600,"date":"2016-03-01","index":2100,"close":168.41,"high":168.65,"low":164.2,"open":165.86,"volume":1053600},{"timestamp":1456929000,"date":"2016-03-02","index":2101,"close":168.32,"high":168.86,"low":165.71,"open":168.21,"volume":776300},{"timestamp":1457015400,"date":"2016-03-03","index":2102,"close":169.38,"high":171.19,"low":166,"open":167.41,"volume":1124400},{"timestamp":1457101800,"date":"2016-03-04","index":2103,"close":168.97,"high":170.05,"low":167.58,"open":169.96,"volume":628100},{"timestamp":1457361000,"date":"2016-03-07","index":2104,"close":164.64,"high":168.89,"low":163.05,"open":168.57,"volume":1237900},{"timestamp":1457447400,"date":"2016-03-08","index":2105,"close":162.96,"high":165.48,"low":162.47,"open":164.34,"volume":1652000},{"timestamp":1457533800,"date":"2016-03-09","index":2106,"close":159.01,"high":165.97,"low":158.21,"open":164.7,"volume":2445400},{"timestamp":1457620200,"date":"2016-03-10","index":2107,"close":163.39,"high":164.32,"low":158.5,"open":159.56,"volume":3753300}],"post":[{"timestamp":1457706600,"date":"2016-03-11","index":2108,"close":191.62,"high":192.06,"low":184.1,"open":186.6,"volume":6130700},{"timestamp":1457962200,"date":"2016-03-14","index":2109,"close":190.02,"high":191.91,"low":188.84,"open":189.52,"volume":1699300},{"timestamp":1458048600,"date":"2016-03-15","index":2110,"close":187.87,"high":191.01,"low":187.65,"open":189.02,"volume":1185200},{"timestamp":1458135000,"date":"2016-03-16","index":2111,"close":190.02,"high":191,"low":186.6,"open":187.1,"volume":936700},{"timestamp":1458221400,"date":"2016-03-17","index":2112,"close":188.01,"high":190.68,"low":187.46,"open":189.44,"volume":1029200},{"timestamp":1458307800,"date":"2016-03-18","index":2113,"close":191.39,"high":192.38,"low":187.9,"open":188.32,"volume":1096100},{"timestamp":1458567000,"date":"2016-03-21","index":2114,"close":192.35,"high":193.78,"low":190.21,"open":190.88,"volume":1037600},{"timestamp":1458653400,"date":"2016-03-22","index":2115,"close":191.65,"high":192.5,"low":189.46,"open":190.44,"volume":881400},{"timestamp":1458739800,"date":"2016-03-23","index":2116,"close":191.57,"high":193.07,"low":190.77,"open":191.22,"volume":527300},{"timestamp":1458826200,"date":"2016-03-24","index":2117,"close":191.76,"high":192.71,"low":190.62,"open":191.4,"volume":621200},{"timestamp":1459171800,"date":"2016-03-28","index":2118,"close":191.91,"high":193.6,"low":190.74,"open":191.84,"volume":475800}]},{"date":"2015-12-03","estimated":1.05,"reported":1.11,"pre":[{"timestamp":1447857000,"date":"2015-11-18","index":2031,"close":164.99,"high":165.27,"low":160.62,"open":163.74,"volume":547900},{"timestamp":1447943400,"date":"2015-11-19","index":2032,"close":164.5,"high":165.75,"low":163.25,"open":165.24,"volume":536700},{"timestamp":1448029800,"date":"2015-11-20","index":2033,"close":170.51,"high":170.54,"low":164.46,"open":165,"volume":788100},{"timestamp":1448289000,"date":"2015-11-23","index":2034,"close":170.84,"high":173,"low":169.58,"open":170.77,"volume":727100},{"timestamp":1448375400,"date":"2015-11-24","index":2035,"close":170.83,"high":172.19,"low":169.37,"open":169.78,"volume":646500},{"timestamp":1448461800,"date":"2015-11-25","index":2036,"close":170.11,"high":171.01,"low":169.17,"open":170.01,"volume":710700},{"timestamp":1448634600,"date":"2015-11-27","index":2037,"close":170.98,"high":171.84,"low":169.88,"open":170.59,"volume":352700},{"timestamp":1448893800,"date":"2015-11-30","index":2038,"close":167,"high":174.49,"low":165.84,"open":173.01,"volume":1823500},{"timestamp":1448980200,"date":"2015-12-01","index":2039,"close":165.83,"high":168.95,"low":163.78,"open":167.82,"volume":1111300},{"timestamp":1449066600,"date":"2015-12-02","index":2040,"close":163.52,"high":166.2,"low":162.58,"open":165.83,"volume":1224500},{"timestamp":1449153000,"date":"2015-12-03","index":2041,"close":163.19,"high":165.36,"low":161,"open":164.41,"volume":2097400}],"post":[{"timestamp":1449239400,"date":"2015-12-04","index":2042,"close":184.08,"high":185.73,"low":173.87,"open":174.5,"volume":5251600},{"timestamp":1449498600,"date":"2015-12-07","index":2043,"close":184.24,"high":186.27,"low":183.22,"open":184.64,"volume":1615800},{"timestamp":1449585000,"date":"2015-12-08","index":2044,"close":185.08,"high":185.49,"low":181.95,"open":182.25,"volume":875300},{"timestamp":1449671400,"date":"2015-12-09","index":2045,"close":184.06,"high":186.65,"low":183.67,"open":184.56,"volume":785700},{"timestamp":1449757800,"date":"2015-12-10","index":2046,"close":183.11,"high":185.81,"low":182.93,"open":183.61,"volume":843200},{"timestamp":1449844200,"date":"2015-12-11","index":2047,"close":182.47,"high":183.79,"low":179.01,"open":179.69,"volume":709300},{"timestamp":1450103400,"date":"2015-12-14","index":2048,"close":185.54,"high":187.22,"low":183.05,"open":183.05,"volume":1076500},{"timestamp":1450189800,"date":"2015-12-15","index":2049,"close":185.42,"high":187.47,"low":184.46,"open":186.18,"volume":853900},{"timestamp":1450276200,"date":"2015-12-16","index":2050,"close":187.27,"high":188,"low":185.43,"open":185.43,"volume":793300},{"timestamp":1450362600,"date":"2015-12-17","index":2051,"close":185.43,"high":188.48,"low":184.76,"open":188,"volume":777900},{"timestamp":1450449000,"date":"2015-12-18","index":2052,"close":184.94,"high":185.67,"low":184.03,"open":184.95,"volume":2640700}]},{"date":"2015-08-27","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":1963,"close":169.28,"high":170.94,"low":167.13,"open":167.24,"volume":571600},{"timestamp":1439559000,"date":"2015-08-14","index":1964,"close":171.04,"high":171.1,"low":168.55,"open":168.73,"volume":478900},{"timestamp":1439818200,"date":"2015-08-17","index":1965,"close":171.39,"high":171.61,"low":168.77,"open":171.12,"volume":545500},{"timestamp":1439904600,"date":"2015-08-18","index":1966,"close":173.32,"high":176.77,"low":170.76,"open":170.76,"volume":1023700},{"timestamp":1439991000,"date":"2015-08-19","index":1967,"close":172.62,"high":173.93,"low":172,"open":173.65,"volume":739700},{"timestamp":1440077400,"date":"2015-08-20","index":1968,"close":171.3,"high":172.91,"low":168.75,"open":171.67,"volume":840600},{"timestamp":1440163800,"date":"2015-08-21","index":1969,"close":162.57,"high":168.46,"low":162.17,"open":167.77,"volume":1809900},{"timestamp":1440423000,"date":"2015-08-24","index":1970,"close":158.72,"high":163.6,"low":120.38,"open":143,"volume":2734400},{"timestamp":1440509400,"date":"2015-08-25","index":1971,"close":153.26,"high":164.43,"low":152.52,"open":164.11,"volume":1752900},{"timestamp":1440595800,"date":"2015-08-26","index":1972,"close":158.05,"high":158.87,"low":154.04,"open":154.3,"volume":1791600},{"timestamp":1440682200,"date":"2015-08-27","index":1973,"close":160.24,"high":162.99,"low":159.31,"open":160.87,"volume":2454700}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":1974,"close":159,"high":169.29,"low":158.13,"open":164.78,"volume":2919600},{"timestamp":1441027800,"date":"2015-08-31","index":1975,"close":158.09,"high":160.66,"low":157.23,"open":157.28,"volume":1115200},{"timestamp":1441114200,"date":"2015-09-01","index":1976,"close":153.76,"high":156.98,"low":153.02,"open":155.35,"volume":1284000},{"timestamp":1441200600,"date":"2015-09-02","index":1977,"close":158.51,"high":158.89,"low":153.84,"open":155.55,"volume":1041400},{"timestamp":1441287000,"date":"2015-09-03","index":1978,"close":158.93,"high":160.87,"low":158.26,"open":158.6,"volume":948700},{"timestamp":1441373400,"date":"2015-09-04","index":1979,"close":157.7,"high":158.99,"low":156.04,"open":157.22,"volume":601200},{"timestamp":1441719000,"date":"2015-09-08","index":1980,"close":164.61,"high":164.68,"low":158.02,"open":160.72,"volume":1156300},{"timestamp":1441805400,"date":"2015-09-09","index":1981,"close":163.4,"high":169.14,"low":163.32,"open":169,"volume":1416300},{"timestamp":1441891800,"date":"2015-09-10","index":1982,"close":164.83,"high":165.29,"low":161.4,"open":162,"volume":1369600},{"timestamp":1441978200,"date":"2015-09-11","index":1983,"close":165.06,"high":165.55,"low":162.68,"open":164.81,"volume":632000},{"timestamp":1442237400,"date":"2015-09-14","index":1984,"close":163,"high":165.72,"low":162.03,"open":164.77,"volume":658700}]},{"date":"2015-05-28","estimated":0.93,"reported":1.04,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":1899,"close":152.13,"high":154.11,"low":151.16,"open":152.99,"volume":521800},{"timestamp":1431610200,"date":"2015-05-14","index":1900,"close":149.83,"high":152.69,"low":149.53,"open":152.69,"volume":1027500},{"timestamp":1431696600,"date":"2015-05-15","index":1901,"close":151,"high":152.06,"low":149.12,"open":149.41,"volume":723100},{"timestamp":1431955800,"date":"2015-05-18","index":1902,"close":151.51,"high":152.11,"low":149.85,"open":150.4,"volume":567700},{"timestamp":1432042200,"date":"2015-05-19","index":1903,"close":152.14,"high":153.51,"low":150.75,"open":151.36,"volume":697200},{"timestamp":1432128600,"date":"2015-05-20","index":1904,"close":150.83,"high":152.09,"low":149.53,"open":151.68,"volume":615900},{"timestamp":1432215000,"date":"2015-05-21","index":1905,"close":152.25,"high":153.19,"low":151.05,"open":151.2,"volume":451300},{"timestamp":1432301400,"date":"2015-05-22","index":1906,"close":151.24,"high":152.97,"low":151.11,"open":152.07,"volume":401700},{"timestamp":1432647000,"date":"2015-05-26","index":1907,"close":150.16,"high":152.38,"low":150.14,"open":150.9,"volume":861500},{"timestamp":1432733400,"date":"2015-05-27","index":1908,"close":154.78,"high":155.48,"low":151.72,"open":151.88,"volume":1377500},{"timestamp":1432819800,"date":"2015-05-28","index":1909,"close":156.27,"high":156.49,"low":152.8,"open":155.18,"volume":2504500}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":1910,"close":152.62,"high":159.85,"low":152.25,"open":159.27,"volume":3788700},{"timestamp":1433165400,"date":"2015-06-01","index":1911,"close":153.87,"high":154.17,"low":151,"open":153.05,"volume":1207000},{"timestamp":1433251800,"date":"2015-06-02","index":1912,"close":154.35,"high":156.15,"low":154,"open":154.3,"volume":973700},{"timestamp":1433338200,"date":"2015-06-03","index":1913,"close":156.26,"high":157,"low":153.67,"open":154.51,"volume":905300},{"timestamp":1433424600,"date":"2015-06-04","index":1914,"close":155.9,"high":157.5,"low":154.26,"open":154.72,"volume":816500},{"timestamp":1433511000,"date":"2015-06-05","index":1915,"close":156.28,"high":157.18,"low":154.6,"open":156.11,"volume":682600},{"timestamp":1433770200,"date":"2015-06-08","index":1916,"close":153.69,"high":156.51,"low":153.54,"open":156.46,"volume":723700},{"timestamp":1433856600,"date":"2015-06-09","index":1917,"close":153.77,"high":154.49,"low":152.22,"open":153.73,"volume":538800},{"timestamp":1433943000,"date":"2015-06-10","index":1918,"close":154.98,"high":155.69,"low":153.85,"open":154.49,"volume":571100},{"timestamp":1434029400,"date":"2015-06-11","index":1919,"close":155.37,"high":156.46,"low":155.01,"open":155.01,"volume":412600},{"timestamp":1434115800,"date":"2015-06-12","index":1920,"close":155.32,"high":156.29,"low":154.28,"open":154.71,"volume":341700}]},{"date":"2015-03-12","estimated":1.27,"reported":1.35,"pre":[{"timestamp":1424961000,"date":"2015-02-26","index":1846,"close":140.59,"high":141,"low":138.47,"open":138.52,"volume":539600},{"timestamp":1425047400,"date":"2015-02-27","index":1847,"close":140.76,"high":143.34,"low":140.01,"open":141.98,"volume":720600},{"timestamp":1425306600,"date":"2015-03-02","index":1848,"close":143.62,"high":143.69,"low":141,"open":141.97,"volume":507500},{"timestamp":1425393000,"date":"2015-03-03","index":1849,"close":142.03,"high":143.25,"low":141.6,"open":143.25,"volume":662100},{"timestamp":1425479400,"date":"2015-03-04","index":1850,"close":139.91,"high":142.01,"low":139.44,"open":141.55,"volume":659900},{"timestamp":1425565800,"date":"2015-03-05","index":1851,"close":140.86,"high":141.8,"low":139.49,"open":139.95,"volume":479300},{"timestamp":1425652200,"date":"2015-03-06","index":1852,"close":138.59,"high":141.17,"low":138.27,"open":140.56,"volume":640500},{"timestamp":1425907800,"date":"2015-03-09","index":1853,"close":140.96,"high":141.7,"low":139.42,"open":139.88,"volume":1691600},{"timestamp":1425994200,"date":"2015-03-10","index":1854,"close":140.47,"high":142.09,"low":139.03,"open":140.27,"volume":1195700},{"timestamp":1426080600,"date":"2015-03-11","index":1855,"close":141.96,"high":142.82,"low":140.49,"open":141.78,"volume":943400},{"timestamp":1426167000,"date":"2015-03-12","index":1856,"close":144.82,"high":145.9,"low":142.28,"open":143.93,"volume":2368300}],"post":[{"timestamp":1426253400,"date":"2015-03-13","index":1857,"close":150.1,"high":156,"low":148.11,"open":155.09,"volume":4533700},{"timestamp":1426512600,"date":"2015-03-16","index":1858,"close":150.18,"high":151,"low":148.44,"open":150,"volume":1256800},{"timestamp":1426599000,"date":"2015-03-17","index":1859,"close":150.46,"high":151.94,"low":148.78,"open":149.38,"volume":923000},{"timestamp":1426685400,"date":"2015-03-18","index":1860,"close":150.99,"high":151.59,"low":149.13,"open":150.73,"volume":840700},{"timestamp":1426771800,"date":"2015-03-19","index":1861,"close":152.29,"high":152.67,"low":150.39,"open":151.01,"volume":719500},{"timestamp":1426858200,"date":"2015-03-20","index":1862,"close":152.02,"high":152.75,"low":151.1,"open":152.68,"volume":856800},{"timestamp":1427117400,"date":"2015-03-23","index":1863,"close":153.18,"high":154.52,"low":152.61,"open":153.1,"volume":734700},{"timestamp":1427203800,"date":"2015-03-24","index":1864,"close":153.77,"high":154.5,"low":152.8,"open":153.24,"volume":536800},{"timestamp":1427290200,"date":"2015-03-25","index":1865,"close":151.58,"high":154.33,"low":151.29,"open":153.62,"volume":556000},{"timestamp":1427376600,"date":"2015-03-26","index":1866,"close":150.01,"high":151.28,"low":148.36,"open":150.35,"volume":620400},{"timestamp":1427463000,"date":"2015-03-27","index":1867,"close":151.2,"high":151.75,"low":149.57,"open":149.63,"volume":441800}]},{"date":"2014-12-04","estimated":0.84,"reported":0.91,"pre":[{"timestamp":1416407400,"date":"2014-11-19","index":1780,"close":127.26,"high":129.47,"low":124.28,"open":124.28,"volume":1099500},{"timestamp":1416493800,"date":"2014-11-20","index":1781,"close":127.04,"high":128.32,"low":126.82,"open":127.19,"volume":477900},{"timestamp":1416580200,"date":"2014-11-21","index":1782,"close":127.38,"high":128.62,"low":127.03,"open":128.14,"volume":741000},{"timestamp":1416839400,"date":"2014-11-24","index":1783,"close":126.77,"high":126.95,"low":122.3,"open":125.47,"volume":1103500},{"timestamp":1416925800,"date":"2014-11-25","index":1784,"close":125.7,"high":127.84,"low":124.55,"open":126.8,"volume":617400},{"timestamp":1417012200,"date":"2014-11-26","index":1785,"close":125.8,"high":126.07,"low":125.01,"open":125.35,"volume":350100},{"timestamp":1417185000,"date":"2014-11-28","index":1786,"close":126.49,"high":128.32,"low":126.01,"open":126.01,"volume":218800},{"timestamp":1417444200,"date":"2014-12-01","index":1787,"close":124.46,"high":127.29,"low":123.59,"open":126.92,"volume":685400},{"timestamp":1417530600,"date":"2014-12-02","index":1788,"close":122,"high":125.65,"low":121.5,"open":125.21,"volume":876900},{"timestamp":1417617000,"date":"2014-12-03","index":1789,"close":124.68,"high":125.34,"low":121.87,"open":122.33,"volume":992000},{"timestamp":1417703400,"date":"2014-12-04","index":1790,"close":125.74,"high":126.05,"low":123.6,"open":125.16,"volume":1471800}],"post":[{"timestamp":1417789800,"date":"2014-12-05","index":1791,"close":129.75,"high":134.5,"low":127.83,"open":132.8,"volume":3439400},{"timestamp":1418049000,"date":"2014-12-08","index":1792,"close":126.99,"high":129.5,"low":125.19,"open":128.57,"volume":1167100},{"timestamp":1418135400,"date":"2014-12-09","index":1793,"close":127.53,"high":127.65,"low":123.81,"open":124.98,"volume":724500},{"timestamp":1418221800,"date":"2014-12-10","index":1794,"close":125.23,"high":128.5,"low":125.19,"open":127.61,"volume":732800},{"timestamp":1418308200,"date":"2014-12-11","index":1795,"close":129.44,"high":130.98,"low":127.53,"open":127.54,"volume":1127400},{"timestamp":1418394600,"date":"2014-12-12","index":1796,"close":128.67,"high":130.31,"low":128.64,"open":128.8,"volume":486800},{"timestamp":1418653800,"date":"2014-12-15","index":1797,"close":128.34,"high":129.46,"low":127,"open":129.41,"volume":562400},{"timestamp":1418740200,"date":"2014-12-16","index":1798,"close":127.28,"high":128.88,"low":126.55,"open":128.28,"volume":578500},{"timestamp":1418826600,"date":"2014-12-17","index":1799,"close":130.86,"high":131.26,"low":126.71,"open":128.01,"volume":588300},{"timestamp":1418913000,"date":"2014-12-18","index":1800,"close":129.7,"high":132.79,"low":128.75,"open":132.25,"volume":1157800},{"timestamp":1418999400,"date":"2014-12-19","index":1801,"close":129.22,"high":129.98,"low":128.04,"open":129.7,"volume":1129600}]},{"date":"2014-09-11","estimated":0.83,"reported":0.94,"pre":[{"timestamp":1409146200,"date":"2014-08-27","index":1721,"close":98.14,"high":98.59,"low":97.63,"open":97.75,"volume":421300},{"timestamp":1409232600,"date":"2014-08-28","index":1722,"close":97.91,"high":98.3,"low":97.01,"open":97.82,"volume":354600},{"timestamp":1409319000,"date":"2014-08-29","index":1723,"close":97.31,"high":98.82,"low":97.15,"open":98.15,"volume":523300},{"timestamp":1409664600,"date":"2014-09-02","index":1724,"close":98.36,"high":98.45,"low":96.77,"open":97.46,"volume":543300},{"timestamp":1409751000,"date":"2014-09-03","index":1725,"close":99.16,"high":99.25,"low":98.08,"open":98.58,"volume":641900},{"timestamp":1409837400,"date":"2014-09-04","index":1726,"close":99.59,"high":101.77,"low":99.11,"open":99.42,"volume":825600},{"timestamp":1409923800,"date":"2014-09-05","index":1727,"close":99.45,"high":99.92,"low":98.03,"open":99.91,"volume":779900},{"timestamp":1410183000,"date":"2014-09-08","index":1728,"close":98.11,"high":100.1,"low":97.7,"open":99.77,"volume":871200},{"timestamp":1410269400,"date":"2014-09-09","index":1729,"close":96.99,"high":99.23,"low":96.58,"open":98.11,"volume":1183300},{"timestamp":1410355800,"date":"2014-09-10","index":1730,"close":96.78,"high":97.65,"low":95.83,"open":97.43,"volume":1095200},{"timestamp":1410442200,"date":"2014-09-11","index":1731,"close":97.48,"high":97.69,"low":95.86,"open":96.45,"volume":3685800}],"post":[{"timestamp":1410528600,"date":"2014-09-12","index":1732,"close":114.89,"high":118.2,"low":114.12,"open":114.5,"volume":9527700},{"timestamp":1410787800,"date":"2014-09-15","index":1733,"close":114.41,"high":115.29,"low":113.14,"open":114.61,"volume":1609700},{"timestamp":1410874200,"date":"2014-09-16","index":1734,"close":116.15,"high":116.97,"low":113.2,"open":114.04,"volume":1620400},{"timestamp":1410960600,"date":"2014-09-17","index":1735,"close":118.5,"high":120.57,"low":116.08,"open":116.15,"volume":2027200},{"timestamp":1411047000,"date":"2014-09-18","index":1736,"close":118.4,"high":119.32,"low":117.49,"open":118.72,"volume":695000},{"timestamp":1411133400,"date":"2014-09-19","index":1737,"close":120.38,"high":120.82,"low":119.16,"open":119.24,"volume":1460500},{"timestamp":1411392600,"date":"2014-09-22","index":1738,"close":118.92,"high":121,"low":117.87,"open":120.6,"volume":1006300},{"timestamp":1411479000,"date":"2014-09-23","index":1739,"close":116.05,"high":118.8,"low":116.05,"open":118.03,"volume":1101400},{"timestamp":1411565400,"date":"2014-09-24","index":1740,"close":120.41,"high":120.45,"low":116.91,"open":117.05,"volume":959600},{"timestamp":1411651800,"date":"2014-09-25","index":1741,"close":118.86,"high":121.43,"low":118.82,"open":120.2,"volume":806300},{"timestamp":1411738200,"date":"2014-09-26","index":1742,"close":118.65,"high":119.92,"low":118.39,"open":119.33,"volume":734300}]},{"date":"2014-06-10","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1401197400,"date":"2014-05-27","index":1656,"close":87.22,"high":87.87,"low":85.79,"open":85.8,"volume":909700},{"timestamp":1401283800,"date":"2014-05-28","index":1657,"close":85.4,"high":87.17,"low":83.76,"open":87,"volume":1058500},{"timestamp":1401370200,"date":"2014-05-29","index":1658,"close":85.03,"high":85.76,"low":83.54,"open":85.7,"volume":1084100},{"timestamp":1401456600,"date":"2014-05-30","index":1659,"close":84.9,"high":85.39,"low":84.36,"open":84.9,"volume":677100},{"timestamp":1401715800,"date":"2014-06-02","index":1660,"close":86.8,"high":87.27,"low":84.74,"open":85.05,"volume":730800},{"timestamp":1401802200,"date":"2014-06-03","index":1661,"close":86.77,"high":87.19,"low":86.22,"open":86.8,"volume":557900},{"timestamp":1401888600,"date":"2014-06-04","index":1662,"close":87.03,"high":87.26,"low":86.04,"open":86.57,"volume":383700},{"timestamp":1401975000,"date":"2014-06-05","index":1663,"close":85.93,"high":88,"low":85.54,"open":87.09,"volume":705700},{"timestamp":1402061400,"date":"2014-06-06","index":1664,"close":86.25,"high":87.18,"low":85.81,"open":86.01,"volume":739400},{"timestamp":1402320600,"date":"2014-06-09","index":1665,"close":85.41,"high":87.08,"low":85.14,"open":86.27,"volume":1233700},{"timestamp":1402407000,"date":"2014-06-10","index":1666,"close":85.31,"high":85.64,"low":84.2,"open":85.12,"volume":3222800}],"post":[{"timestamp":1402493400,"date":"2014-06-11","index":1667,"close":97.11,"high":98.61,"low":95.5,"open":96.17,"volume":6442000},{"timestamp":1402579800,"date":"2014-06-12","index":1668,"close":95,"high":96.95,"low":94.86,"open":96.54,"volume":1770700},{"timestamp":1402666200,"date":"2014-06-13","index":1669,"close":95.11,"high":95.55,"low":94.09,"open":94.63,"volume":770100},{"timestamp":1402925400,"date":"2014-06-16","index":1670,"close":94.5,"high":95.44,"low":93.75,"open":94.92,"volume":826400},{"timestamp":1403011800,"date":"2014-06-17","index":1671,"close":94.64,"high":95.34,"low":94.26,"open":94.5,"volume":606200},{"timestamp":1403098200,"date":"2014-06-18","index":1672,"close":94.89,"high":95.05,"low":94.13,"open":94.34,"volume":635800},{"timestamp":1403184600,"date":"2014-06-19","index":1673,"close":95.03,"high":95.6,"low":94.27,"open":94.97,"volume":777000},{"timestamp":1403271000,"date":"2014-06-20","index":1674,"close":95,"high":95.85,"low":94.64,"open":94.78,"volume":974500},{"timestamp":1403530200,"date":"2014-06-23","index":1675,"close":94.67,"high":95.45,"low":94.11,"open":95,"volume":620100},{"timestamp":1403616600,"date":"2014-06-24","index":1676,"close":93.88,"high":95.02,"low":93.83,"open":94.35,"volume":815000},{"timestamp":1403703000,"date":"2014-06-25","index":1677,"close":92.61,"high":94.33,"low":92.3,"open":93.95,"volume":974400}]},{"date":"2014-03-13","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1393511400,"date":"2014-02-27","index":1595,"close":91.62,"high":92.04,"low":89.42,"open":90.17,"volume":718800},{"timestamp":1393597800,"date":"2014-02-28","index":1596,"close":89.69,"high":92.47,"low":89.06,"open":91.83,"volume":801900},{"timestamp":1393857000,"date":"2014-03-03","index":1597,"close":88.42,"high":89.86,"low":88.18,"open":88.94,"volume":568500},{"timestamp":1393943400,"date":"2014-03-04","index":1598,"close":89.06,"high":89.94,"low":88.39,"open":89.36,"volume":631100},{"timestamp":1394029800,"date":"2014-03-05","index":1599,"close":88.5,"high":89.82,"low":87.98,"open":89.62,"volume":949100},{"timestamp":1394116200,"date":"2014-03-06","index":1600,"close":87.3,"high":88.94,"low":86.9,"open":88.74,"volume":716600},{"timestamp":1394202600,"date":"2014-03-07","index":1601,"close":87.3,"high":88.17,"low":86.52,"open":87.95,"volume":954600},{"timestamp":1394458200,"date":"2014-03-10","index":1602,"close":89.64,"high":89.85,"low":86.98,"open":87.14,"volume":1388500},{"timestamp":1394544600,"date":"2014-03-11","index":1603,"close":91.5,"high":92.91,"low":89.2,"open":89.55,"volume":2251400},{"timestamp":1394631000,"date":"2014-03-12","index":1604,"close":91.39,"high":91.75,"low":89.09,"open":90.69,"volume":1505400},{"timestamp":1394717400,"date":"2014-03-13","index":1605,"close":89.51,"high":91.6,"low":89.05,"open":91.38,"volume":2317600}],"post":[{"timestamp":1394803800,"date":"2014-03-14","index":1606,"close":95.26,"high":97.86,"low":95,"open":95.89,"volume":7449500},{"timestamp":1395063000,"date":"2014-03-17","index":1607,"close":96.41,"high":96.8,"low":94.42,"open":95.5,"volume":1387300},{"timestamp":1395149400,"date":"2014-03-18","index":1608,"close":98.64,"high":99.47,"low":96.02,"open":96.37,"volume":1452600},{"timestamp":1395235800,"date":"2014-03-19","index":1609,"close":101.27,"high":101.35,"low":97.85,"open":98.85,"volume":1556100},{"timestamp":1395322200,"date":"2014-03-20","index":1610,"close":104.3,"high":106.83,"low":102.78,"open":103.03,"volume":3055800},{"timestamp":1395408600,"date":"2014-03-21","index":1611,"close":100.84,"high":105,"low":100.84,"open":104.1,"volume":1975600},{"timestamp":1395667800,"date":"2014-03-24","index":1612,"close":101.26,"high":101.88,"low":99.93,"open":100.45,"volume":1110800},{"timestamp":1395754200,"date":"2014-03-25","index":1613,"close":100.34,"high":102.22,"low":99.8,"open":101.41,"volume":1030300},{"timestamp":1395840600,"date":"2014-03-26","index":1614,"close":101.43,"high":105,"low":101.42,"open":102.65,"volume":1326500},{"timestamp":1395927000,"date":"2014-03-27","index":1615,"close":98.75,"high":101.27,"low":98.13,"open":101.01,"volume":1505600},{"timestamp":1396013400,"date":"2014-03-28","index":1616,"close":97.89,"high":100.17,"low":96.57,"open":98.87,"volume":1568100}]},{"date":"2013-12-05","estimated":0.74,"reported":0.72,"pre":[{"timestamp":1384957800,"date":"2013-11-20","index":1529,"close":125.8,"high":128.34,"low":125.74,"open":128.1,"volume":444700},{"timestamp":1385044200,"date":"2013-11-21","index":1530,"close":127.11,"high":129.16,"low":125.8,"open":125.8,"volume":462900},{"timestamp":1385130600,"date":"2013-11-22","index":1531,"close":128,"high":128.54,"low":127.01,"open":127.37,"volume":326600},{"timestamp":1385389800,"date":"2013-11-25","index":1532,"close":129.15,"high":130,"low":127.95,"open":128.16,"volume":311800},{"timestamp":1385476200,"date":"2013-11-26","index":1533,"close":128.89,"high":130.73,"low":128.84,"open":128.89,"volume":454600},{"timestamp":1385562600,"date":"2013-11-27","index":1534,"close":128.47,"high":129.49,"low":127.86,"open":129,"volume":433300},{"timestamp":1385735400,"date":"2013-11-29","index":1535,"close":126.94,"high":128.75,"low":126.43,"open":128.66,"volume":340000},{"timestamp":1385994600,"date":"2013-12-02","index":1536,"close":126.93,"high":128.12,"low":126.34,"open":126.74,"volume":396500},{"timestamp":1386081000,"date":"2013-12-03","index":1537,"close":125.01,"high":126.89,"low":124.44,"open":126.39,"volume":598100},{"timestamp":1386167400,"date":"2013-12-04","index":1538,"close":123.48,"high":124.99,"low":122.55,"open":123.73,"volume":1079800},{"timestamp":1386253800,"date":"2013-12-05","index":1539,"close":118,"high":125.9,"low":117.8,"open":124.85,"volume":2509100}],"post":[{"timestamp":1386340200,"date":"2013-12-06","index":1540,"close":93.76,"high":97.75,"low":91.7,"open":92.27,"volume":13926700},{"timestamp":1386599400,"date":"2013-12-09","index":1541,"close":90.21,"high":93.8,"low":89.65,"open":93.13,"volume":6152800},{"timestamp":1386685800,"date":"2013-12-10","index":1542,"close":94.39,"high":96.31,"low":89.42,"open":89.42,"volume":4165200},{"timestamp":1386772200,"date":"2013-12-11","index":1543,"close":93.21,"high":95.36,"low":92.74,"open":94.22,"volume":3018400},{"timestamp":1386858600,"date":"2013-12-12","index":1544,"close":91.24,"high":93.37,"low":91.1,"open":93.37,"volume":914500},{"timestamp":1386945000,"date":"2013-12-13","index":1545,"close":91.96,"high":93.32,"low":91.26,"open":91.48,"volume":876800},{"timestamp":1387204200,"date":"2013-12-16","index":1546,"close":91.18,"high":93,"low":90.6,"open":92.14,"volume":1095100},{"timestamp":1387290600,"date":"2013-12-17","index":1547,"close":91.63,"high":91.94,"low":88.61,"open":91.94,"volume":1820700},{"timestamp":1387377000,"date":"2013-12-18","index":1548,"close":93.64,"high":94.39,"low":91.49,"open":91.5,"volume":1849000},{"timestamp":1387463400,"date":"2013-12-19","index":1549,"close":93.44,"high":94.63,"low":92.73,"open":93.02,"volume":743200},{"timestamp":1387549800,"date":"2013-12-20","index":1550,"close":95.19,"high":95.19,"low":93.24,"open":93.71,"volume":1917100}]},{"date":"2013-09-12","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1377696600,"date":"2013-08-28","index":1470,"close":100.1,"high":101.07,"low":99.56,"open":100.36,"volume":385100},{"timestamp":1377783000,"date":"2013-08-29","index":1471,"close":100.99,"high":101.51,"low":99.54,"open":99.91,"volume":240700},{"timestamp":1377869400,"date":"2013-08-30","index":1472,"close":99.24,"high":102.55,"low":99.08,"open":102.55,"volume":567300},{"timestamp":1378215000,"date":"2013-09-03","index":1473,"close":98.54,"high":100.99,"low":98.28,"open":100.62,"volume":627000},{"timestamp":1378301400,"date":"2013-09-04","index":1474,"close":97.86,"high":98.97,"low":97.41,"open":98.54,"volume":949000},{"timestamp":1378387800,"date":"2013-09-05","index":1475,"close":98,"high":98.32,"low":97.3,"open":98.09,"volume":856500},{"timestamp":1378474200,"date":"2013-09-06","index":1476,"close":97.24,"high":99.02,"low":96.44,"open":98.1,"volume":947500},{"timestamp":1378733400,"date":"2013-09-09","index":1477,"close":101.35,"high":101.88,"low":98.45,"open":99.2,"volume":912900},{"timestamp":1378819800,"date":"2013-09-10","index":1478,"close":103.67,"high":104.26,"low":101.09,"open":102.04,"volume":783200},{"timestamp":1378906200,"date":"2013-09-11","index":1479,"close":102.16,"high":104.2,"low":101.68,"open":103.43,"volume":781000},{"timestamp":1378992600,"date":"2013-09-12","index":1480,"close":100.16,"high":103.1,"low":99.96,"open":101.53,"volume":1780200}],"post":[{"timestamp":1379079000,"date":"2013-09-13","index":1481,"close":117.53,"high":118.27,"low":112.47,"open":114.1,"volume":4487000},{"timestamp":1379338200,"date":"2013-09-16","index":1482,"close":118.35,"high":120.11,"low":117.38,"open":118.5,"volume":1471800},{"timestamp":1379424600,"date":"2013-09-17","index":1483,"close":117.13,"high":117.92,"low":116.63,"open":116.98,"volume":1055800},{"timestamp":1379511000,"date":"2013-09-18","index":1484,"close":119.99,"high":120.36,"low":116.46,"open":117.08,"volume":1261100},{"timestamp":1379597400,"date":"2013-09-19","index":1485,"close":118.75,"high":121.5,"low":118.3,"open":120.72,"volume":922900},{"timestamp":1379683800,"date":"2013-09-20","index":1486,"close":117.63,"high":119.82,"low":116.66,"open":119.27,"volume":1283300},{"timestamp":1379943000,"date":"2013-09-23","index":1487,"close":117.11,"high":117.87,"low":116,"open":116.14,"volume":586400},{"timestamp":1380029400,"date":"2013-09-24","index":1488,"close":117.15,"high":118.34,"low":116.23,"open":117.08,"volume":434100},{"timestamp":1380115800,"date":"2013-09-25","index":1489,"close":116.78,"high":117.9,"low":115.71,"open":117.65,"volume":352300},{"timestamp":1380202200,"date":"2013-09-26","index":1490,"close":117.32,"high":118.88,"low":116.83,"open":117.75,"volume":356600},{"timestamp":1380288600,"date":"2013-09-27","index":1491,"close":119.11,"high":119.17,"low":116.08,"open":117.11,"volume":488100}]},{"date":"2013-06-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1369747800,"date":"2013-05-28","index":1405,"close":92.09,"high":93.49,"low":91.78,"open":92.92,"volume":513800},{"timestamp":1369834200,"date":"2013-05-29","index":1406,"close":91.67,"high":92.58,"low":91,"open":91.75,"volume":713900},{"timestamp":1369920600,"date":"2013-05-30","index":1407,"close":91.44,"high":92.09,"low":91.1,"open":91.74,"volume":517700},{"timestamp":1370007000,"date":"2013-05-31","index":1408,"close":90.76,"high":91.62,"low":90.42,"open":91.06,"volume":683400},{"timestamp":1370266200,"date":"2013-06-03","index":1409,"close":89.74,"high":91.24,"low":88.2,"open":91.24,"volume":653800},{"timestamp":1370352600,"date":"2013-06-04","index":1410,"close":87.11,"high":89.54,"low":85.76,"open":87.9,"volume":1344700},{"timestamp":1370439000,"date":"2013-06-05","index":1411,"close":86.09,"high":88,"low":85.98,"open":86.72,"volume":726900},{"timestamp":1370525400,"date":"2013-06-06","index":1412,"close":86.89,"high":86.91,"low":85.83,"open":86.27,"volume":554400},{"timestamp":1370611800,"date":"2013-06-07","index":1413,"close":85.65,"high":87.76,"low":85.51,"open":87.16,"volume":938900},{"timestamp":1370871000,"date":"2013-06-10","index":1414,"close":86.59,"high":87.3,"low":86.17,"open":86.79,"volume":1609700},{"timestamp":1370957400,"date":"2013-06-11","index":1415,"close":84.13,"high":86.74,"low":83.65,"open":86,"volume":2308500}],"post":[{"timestamp":1371043800,"date":"2013-06-12","index":1416,"close":96.64,"high":98.88,"low":95.1,"open":95.36,"volume":7492200},{"timestamp":1371130200,"date":"2013-06-13","index":1417,"close":97.01,"high":97.45,"low":95.25,"open":96.36,"volume":1521300},{"timestamp":1371216600,"date":"2013-06-14","index":1418,"close":96.14,"high":97,"low":95.19,"open":96.08,"volume":838700},{"timestamp":1371475800,"date":"2013-06-17","index":1419,"close":96.02,"high":96.68,"low":95.5,"open":96.12,"volume":714400},{"timestamp":1371562200,"date":"2013-06-18","index":1420,"close":96.6,"high":96.85,"low":95.77,"open":96,"volume":542600},{"timestamp":1371648600,"date":"2013-06-19","index":1421,"close":95.04,"high":96.64,"low":94.95,"open":96.32,"volume":473700},{"timestamp":1371735000,"date":"2013-06-20","index":1422,"close":93.4,"high":94.73,"low":92.97,"open":94.45,"volume":645500},{"timestamp":1371821400,"date":"2013-06-21","index":1423,"close":94.15,"high":94.36,"low":91.94,"open":93.93,"volume":1042100},{"timestamp":1372080600,"date":"2013-06-24","index":1424,"close":97.18,"high":98.33,"low":92.55,"open":93.28,"volume":2092000},{"timestamp":1372167000,"date":"2013-06-25","index":1425,"close":97.89,"high":98.8,"low":96.85,"open":98.01,"volume":897100},{"timestamp":1372253400,"date":"2013-06-26","index":1426,"close":98.71,"high":100,"low":98.12,"open":98.8,"volume":779400}]},{"date":"2013-03-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1362061800,"date":"2013-02-28","index":1344,"close":88.56,"high":89.04,"low":87.71,"open":88,"volume":1117100},{"timestamp":1362148200,"date":"2013-03-01","index":1345,"close":88.78,"high":89.39,"low":87.82,"open":88.39,"volume":937000},{"timestamp":1362407400,"date":"2013-03-04","index":1346,"close":89.79,"high":90.39,"low":88.83,"open":89.2,"volume":753100},{"timestamp":1362493800,"date":"2013-03-05","index":1347,"close":91.68,"high":92.12,"low":90.04,"open":90.27,"volume":1325600},{"timestamp":1362580200,"date":"2013-03-06","index":1348,"close":91.11,"high":91.69,"low":90.79,"open":91.38,"volume":1396800},{"timestamp":1362666600,"date":"2013-03-07","index":1349,"close":89.91,"high":91.19,"low":89.31,"open":90.72,"volume":948800},{"timestamp":1362753000,"date":"2013-03-08","index":1350,"close":89.79,"high":90.42,"low":89,"open":90.08,"volume":1657300},{"timestamp":1363008600,"date":"2013-03-11","index":1351,"close":89.82,"high":90.53,"low":89.52,"open":89.88,"volume":1240500},{"timestamp":1363095000,"date":"2013-03-12","index":1352,"close":87.19,"high":89.88,"low":87.15,"open":89.73,"volume":1011000},{"timestamp":1363181400,"date":"2013-03-13","index":1353,"close":87.49,"high":88.7,"low":86.63,"open":87.93,"volume":1455600},{"timestamp":1363267800,"date":"2013-03-14","index":1354,"close":88.37,"high":89.03,"low":87.18,"open":87.85,"volume":2943100}],"post":[{"timestamp":1363354200,"date":"2013-03-15","index":1355,"close":74.14,"high":76.93,"low":72.51,"open":75.96,"volume":13814500},{"timestamp":1363613400,"date":"2013-03-18","index":1356,"close":73.96,"high":74.74,"low":72.94,"open":73.61,"volume":2411000},{"timestamp":1363699800,"date":"2013-03-19","index":1357,"close":74.91,"high":75.15,"low":74.17,"open":74.21,"volume":2306200},{"timestamp":1363786200,"date":"2013-03-20","index":1358,"close":77.38,"high":78.2,"low":74.93,"open":75.44,"volume":2470100},{"timestamp":1363872600,"date":"2013-03-21","index":1359,"close":76.39,"high":79.2,"low":76.1,"open":77.28,"volume":2481300},{"timestamp":1363959000,"date":"2013-03-22","index":1360,"close":77.52,"high":77.95,"low":77.05,"open":77.43,"volume":1562500},{"timestamp":1364218200,"date":"2013-03-25","index":1361,"close":77.22,"high":78.26,"low":76.11,"open":77.86,"volume":947700},{"timestamp":1364304600,"date":"2013-03-26","index":1362,"close":79.3,"high":79.67,"low":76.8,"open":77.17,"volume":1418800},{"timestamp":1364391000,"date":"2013-03-27","index":1363,"close":80.48,"high":80.65,"low":78.63,"open":78.99,"volume":1337900},{"timestamp":1364477400,"date":"2013-03-28","index":1364,"close":81.17,"high":81.59,"low":80.17,"open":80.46,"volume":1995400},{"timestamp":1364823000,"date":"2013-04-01","index":1365,"close":81.69,"high":81.85,"low":80.85,"open":81.1,"volume":1087900}]},{"date":"2012-11-29","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1352903400,"date":"2012-11-14","index":1273,"close":87.31,"high":89.77,"low":86.88,"open":89.34,"volume":519300},{"timestamp":1352989800,"date":"2012-11-15","index":1274,"close":86.93,"high":89.14,"low":86.76,"open":86.99,"volume":804000},{"timestamp":1353076200,"date":"2012-11-16","index":1275,"close":87.6,"high":88.6,"low":87.31,"open":87.56,"volume":1144800},{"timestamp":1353335400,"date":"2012-11-19","index":1276,"close":89.02,"high":90.24,"low":88.27,"open":88.4,"volume":785500},{"timestamp":1353421800,"date":"2012-11-20","index":1277,"close":88.94,"high":89.35,"low":88.21,"open":89.03,"volume":375500},{"timestamp":1353508200,"date":"2012-11-21","index":1278,"close":90.52,"high":91.04,"low":88.85,"open":88.85,"volume":417400},{"timestamp":1353681000,"date":"2012-11-23","index":1279,"close":92.2,"high":92.25,"low":90.68,"open":90.79,"volume":254700},{"timestamp":1353940200,"date":"2012-11-26","index":1280,"close":92.93,"high":93.1,"low":90.93,"open":92.17,"volume":524000},{"timestamp":1354026600,"date":"2012-11-27","index":1281,"close":93.24,"high":93.92,"low":92.5,"open":92.9,"volume":564900},{"timestamp":1354113000,"date":"2012-11-28","index":1282,"close":94.19,"high":94.55,"low":91.48,"open":92.72,"volume":1086800},{"timestamp":1354199400,"date":"2012-11-29","index":1283,"close":93.15,"high":94.38,"low":91.99,"open":94.29,"volume":1660400}],"post":[{"timestamp":1354285800,"date":"2012-11-30","index":1284,"close":100.28,"high":100.4,"low":97.52,"open":98,"volume":4001200},{"timestamp":1354545000,"date":"2012-12-03","index":1285,"close":100.9,"high":101.03,"low":99.82,"open":100,"volume":1088900},{"timestamp":1354631400,"date":"2012-12-04","index":1286,"close":100.38,"high":100.95,"low":99.73,"open":100.95,"volume":1159300},{"timestamp":1354717800,"date":"2012-12-05","index":1287,"close":100.19,"high":100.7,"low":99.7,"open":100.4,"volume":676800},{"timestamp":1354804200,"date":"2012-12-06","index":1288,"close":101.53,"high":101.61,"low":99.95,"open":100.3,"volume":738600},{"timestamp":1354890600,"date":"2012-12-07","index":1289,"close":100.44,"high":101.59,"low":100.02,"open":101.45,"volume":730000},{"timestamp":1355149800,"date":"2012-12-10","index":1290,"close":99.53,"high":100.59,"low":99.43,"open":100.57,"volume":539300},{"timestamp":1355236200,"date":"2012-12-11","index":1291,"close":97.03,"high":100.02,"low":96.7,"open":99.6,"volume":982100},{"timestamp":1355322600,"date":"2012-12-12","index":1292,"close":95.4,"high":97.85,"low":95.09,"open":97.76,"volume":837400},{"timestamp":1355409000,"date":"2012-12-13","index":1293,"close":94.25,"high":96.23,"low":94.15,"open":95.57,"volume":1002700},{"timestamp":1355495400,"date":"2012-12-14","index":1294,"close":95,"high":95.33,"low":94.1,"open":94.3,"volume":739200}]},{"date":"2012-09-06","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1345642200,"date":"2012-08-22","index":1216,"close":91.9,"high":92.05,"low":90.95,"open":91.92,"volume":679800},{"timestamp":1345728600,"date":"2012-08-23","index":1217,"close":92.21,"high":92.39,"low":91.17,"open":91.38,"volume":468600},{"timestamp":1345815000,"date":"2012-08-24","index":1218,"close":92.96,"high":93.28,"low":91.95,"open":92.45,"volume":598800},{"timestamp":1346074200,"date":"2012-08-27","index":1219,"close":93.69,"high":93.96,"low":92.67,"open":93.58,"volume":965200},{"timestamp":1346160600,"date":"2012-08-28","index":1220,"close":94.85,"high":95.2,"low":93.24,"open":93.68,"volume":977100},{"timestamp":1346247000,"date":"2012-08-29","index":1221,"close":94.33,"high":95.13,"low":93.33,"open":94.31,"volume":910300},{"timestamp":1346333400,"date":"2012-08-30","index":1222,"close":93.63,"high":94.92,"low":93.07,"open":94.09,"volume":332600},{"timestamp":1346419800,"date":"2012-08-31","index":1223,"close":94,"high":94.5,"low":93,"open":94.25,"volume":576600},{"timestamp":1346765400,"date":"2012-09-04","index":1224,"close":94.18,"high":94.55,"low":92.81,"open":94.03,"volume":1235500},{"timestamp":1346851800,"date":"2012-09-05","index":1225,"close":92.92,"high":94.82,"low":92.54,"open":94.43,"volume":1192100},{"timestamp":1346938200,"date":"2012-09-06","index":1226,"close":95.26,"high":95.8,"low":92.84,"open":93.8,"volume":1804400}],"post":[{"timestamp":1347024600,"date":"2012-09-07","index":1227,"close":101.54,"high":103.52,"low":99.26,"open":102.75,"volume":3115400},{"timestamp":1347283800,"date":"2012-09-10","index":1228,"close":100.19,"high":102.19,"low":100.05,"open":101.5,"volume":846900},{"timestamp":1347370200,"date":"2012-09-11","index":1229,"close":99.34,"high":100.84,"low":98.92,"open":99.02,"volume":544400},{"timestamp":1347456600,"date":"2012-09-12","index":1230,"close":98.9,"high":99.78,"low":98.45,"open":99.28,"volume":656500},{"timestamp":1347543000,"date":"2012-09-13","index":1231,"close":100.16,"high":100.4,"low":97.3,"open":97.43,"volume":950200},{"timestamp":1347629400,"date":"2012-09-14","index":1232,"close":100.87,"high":102.4,"low":99.78,"open":100,"volume":994800},{"timestamp":1347888600,"date":"2012-09-17","index":1233,"close":99.66,"high":101.35,"low":99.4,"open":101.35,"volume":648700},{"timestamp":1347975000,"date":"2012-09-18","index":1234,"close":97.77,"high":98.97,"low":96.32,"open":98.97,"volume":610000},{"timestamp":1348061400,"date":"2012-09-19","index":1235,"close":98.55,"high":98.82,"low":97.32,"open":97.73,"volume":468400},{"timestamp":1348147800,"date":"2012-09-20","index":1236,"close":98.5,"high":99.01,"low":97.4,"open":98.85,"volume":384600},{"timestamp":1348234200,"date":"2012-09-21","index":1237,"close":97.92,"high":99.08,"low":97.24,"open":98.38,"volume":518200}]},{"date":"2012-06-05","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1337607000,"date":"2012-05-21","index":1151,"close":87.84,"high":87.95,"low":83.52,"open":85.14,"volume":1155200},{"timestamp":1337693400,"date":"2012-05-22","index":1152,"close":90.5,"high":90.72,"low":87.55,"open":87.93,"volume":899100},{"timestamp":1337779800,"date":"2012-05-23","index":1153,"close":91.2,"high":91.68,"low":89.01,"open":90.12,"volume":1365500},{"timestamp":1337866200,"date":"2012-05-24","index":1154,"close":90.93,"high":92.09,"low":90.03,"open":91.93,"volume":887600},{"timestamp":1337952600,"date":"2012-05-25","index":1155,"close":90.95,"high":91.88,"low":89.92,"open":91.33,"volume":591000},{"timestamp":1338298200,"date":"2012-05-29","index":1156,"close":91.24,"high":91.95,"low":89.45,"open":91.72,"volume":1644900},{"timestamp":1338384600,"date":"2012-05-30","index":1157,"close":89.6,"high":91.15,"low":88.43,"open":91.15,"volume":892300},{"timestamp":1338471000,"date":"2012-05-31","index":1158,"close":89.37,"high":90.13,"low":86.89,"open":90.13,"volume":3247700},{"timestamp":1338557400,"date":"2012-06-01","index":1159,"close":86.55,"high":88.56,"low":85.63,"open":88.5,"volume":1026400},{"timestamp":1338816600,"date":"2012-06-04","index":1160,"close":86.29,"high":86.65,"low":84.2,"open":86.44,"volume":798000},{"timestamp":1338903000,"date":"2012-06-05","index":1161,"close":87.38,"high":87.49,"low":85.01,"open":86.48,"volume":1234300}],"post":[{"timestamp":1338989400,"date":"2012-06-06","index":1162,"close":94.74,"high":97.89,"low":90.84,"open":91.6,"volume":3538100},{"timestamp":1339075800,"date":"2012-06-07","index":1163,"close":93.33,"high":97,"low":92.88,"open":96.07,"volume":1246600},{"timestamp":1339162200,"date":"2012-06-08","index":1164,"close":94,"high":94.5,"low":92.23,"open":92.97,"volume":914100},{"timestamp":1339421400,"date":"2012-06-11","index":1165,"close":92.25,"high":95.08,"low":91.99,"open":95,"volume":1136000},{"timestamp":1339507800,"date":"2012-06-12","index":1166,"close":94.26,"high":94.54,"low":91.62,"open":92.44,"volume":826000},{"timestamp":1339594200,"date":"2012-06-13","index":1167,"close":91.65,"high":94.53,"low":91.31,"open":93.82,"volume":1087700},{"timestamp":1339680600,"date":"2012-06-14","index":1168,"close":92.98,"high":93.74,"low":91.64,"open":92.14,"volume":1027500},{"timestamp":1339767000,"date":"2012-06-15","index":1169,"close":95.84,"high":96,"low":92.66,"open":93.07,"volume":1279000},{"timestamp":1340026200,"date":"2012-06-18","index":1170,"close":97.01,"high":97.88,"low":94.87,"open":95.75,"volume":1408300},{"timestamp":1340112600,"date":"2012-06-19","index":1171,"close":96.76,"high":97.7,"low":96.15,"open":97.24,"volume":1003600},{"timestamp":1340199000,"date":"2012-06-20","index":1172,"close":97.7,"high":98.42,"low":95.28,"open":95.87,"volume":1009700}]},{"date":"2012-03-08","estimated":0.68,"reported":0.73,"pre":[{"timestamp":1330007400,"date":"2012-02-23","index":1090,"close":83.4,"high":84.02,"low":82.35,"open":82.35,"volume":502900},{"timestamp":1330093800,"date":"2012-02-24","index":1091,"close":81.94,"high":83.44,"low":81.61,"open":83.28,"volume":408800},{"timestamp":1330353000,"date":"2012-02-27","index":1092,"close":83.81,"high":84.11,"low":81.51,"open":81.69,"volume":460100},{"timestamp":1330439400,"date":"2012-02-28","index":1093,"close":83.88,"high":84.16,"low":82.33,"open":83.76,"volume":561200},{"timestamp":1330525800,"date":"2012-02-29","index":1094,"close":83.24,"high":83.9,"low":82.54,"open":83.9,"volume":370300},{"timestamp":1330612200,"date":"2012-03-01","index":1095,"close":85.31,"high":85.91,"low":83.01,"open":83.19,"volume":972700},{"timestamp":1330698600,"date":"2012-03-02","index":1096,"close":85.15,"high":85.62,"low":84.06,"open":85.42,"volume":463500},{"timestamp":1330957800,"date":"2012-03-05","index":1097,"close":87.14,"high":87.93,"low":85.83,"open":86.12,"volume":1005500},{"timestamp":1331044200,"date":"2012-03-06","index":1098,"close":85.85,"high":86.9,"low":84.79,"open":86.4,"volume":761300},{"timestamp":1331130600,"date":"2012-03-07","index":1099,"close":87.92,"high":88.68,"low":86,"open":86,"volume":909600},{"timestamp":1331217000,"date":"2012-03-08","index":1100,"close":89.27,"high":90.36,"low":87.56,"open":88.98,"volume":1556100}],"post":[{"timestamp":1331303400,"date":"2012-03-09","index":1101,"close":89.28,"high":92,"low":87.62,"open":90.44,"volume":1585600},{"timestamp":1331559000,"date":"2012-03-12","index":1102,"close":88.46,"high":89.89,"low":88.19,"open":89.45,"volume":741000},{"timestamp":1331645400,"date":"2012-03-13","index":1103,"close":90,"high":90,"low":88.28,"open":88.74,"volume":790600},{"timestamp":1331731800,"date":"2012-03-14","index":1104,"close":89.46,"high":90.28,"low":89.06,"open":90.2,"volume":543800},{"timestamp":1331818200,"date":"2012-03-15","index":1105,"close":90.37,"high":90.9,"low":88.61,"open":89.93,"volume":767800},{"timestamp":1331904600,"date":"2012-03-16","index":1106,"close":88.58,"high":90,"low":88.37,"open":89.65,"volume":753000},{"timestamp":1332163800,"date":"2012-03-19","index":1107,"close":89.6,"high":89.63,"low":88.01,"open":88.41,"volume":820100},{"timestamp":1332250200,"date":"2012-03-20","index":1108,"close":90.61,"high":91.01,"low":89.05,"open":89.26,"volume":684500},{"timestamp":1332336600,"date":"2012-03-21","index":1109,"close":92.07,"high":92.33,"low":90.39,"open":90.76,"volume":713100},{"timestamp":1332423000,"date":"2012-03-22","index":1110,"close":93.59,"high":93.88,"low":90.81,"open":91.55,"volume":843900},{"timestamp":1332509400,"date":"2012-03-23","index":1111,"close":93.55,"high":93.78,"low":92,"open":93.49,"volume":738800}]},{"date":"2011-12-01","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1321453800,"date":"2011-11-16","index":1024,"close":71.55,"high":74.38,"low":71.01,"open":72.54,"volume":926200},{"timestamp":1321540200,"date":"2011-11-17","index":1025,"close":69.02,"high":71.71,"low":67.78,"open":71.55,"volume":1053800},{"timestamp":1321626600,"date":"2011-11-18","index":1026,"close":67.54,"high":70.98,"low":66.89,"open":70.97,"volume":1213500},{"timestamp":1321885800,"date":"2011-11-21","index":1027,"close":66.26,"high":66.88,"low":64.33,"open":66.19,"volume":849300},{"timestamp":1321972200,"date":"2011-11-22","index":1028,"close":66.49,"high":67.4,"low":64.93,"open":66.3,"volume":765000},{"timestamp":1322058600,"date":"2011-11-23","index":1029,"close":65.97,"high":66.86,"low":64.91,"open":65.91,"volume":588000},{"timestamp":1322231400,"date":"2011-11-25","index":1030,"close":64.6,"high":65.98,"low":64.41,"open":65.54,"volume":263100},{"timestamp":1322490600,"date":"2011-11-28","index":1031,"close":68.45,"high":69.38,"low":67.08,"open":67.2,"volume":864600},{"timestamp":1322577000,"date":"2011-11-29","index":1032,"close":68.37,"high":69.93,"low":67.69,"open":67.69,"volume":833300},{"timestamp":1322663400,"date":"2011-11-30","index":1033,"close":69.63,"high":71.24,"low":68.5,"open":71.1,"volume":2476400},{"timestamp":1322749800,"date":"2011-12-01","index":1034,"close":68.49,"high":70.49,"low":68,"open":69.75,"volume":1990400}],"post":[{"timestamp":1322836200,"date":"2011-12-02","index":1035,"close":74.19,"high":74.79,"low":70.1,"open":70.48,"volume":3010300},{"timestamp":1323095400,"date":"2011-12-05","index":1036,"close":73.9,"high":75.7,"low":72.5,"open":75.29,"volume":1325300},{"timestamp":1323181800,"date":"2011-12-06","index":1037,"close":72.93,"high":74.09,"low":72.08,"open":73.59,"volume":742000},{"timestamp":1323268200,"date":"2011-12-07","index":1038,"close":73.13,"high":74.19,"low":71.26,"open":72.5,"volume":898700},{"timestamp":1323354600,"date":"2011-12-08","index":1039,"close":72.13,"high":73.26,"low":71.5,"open":72.68,"volume":633200},{"timestamp":1323441000,"date":"2011-12-09","index":1040,"close":74.06,"high":74.34,"low":71.7,"open":72.86,"volume":769400},{"timestamp":1323700200,"date":"2011-12-12","index":1041,"close":72.76,"high":73.54,"low":71.75,"open":73.33,"volume":714200},{"timestamp":1323786600,"date":"2011-12-13","index":1042,"close":70.62,"high":73.75,"low":69.71,"open":72.95,"volume":775700},{"timestamp":1323873000,"date":"2011-12-14","index":1043,"close":67.21,"high":70.14,"low":66.9,"open":69.98,"volume":1321900},{"timestamp":1323959400,"date":"2011-12-15","index":1044,"close":66.72,"high":68.43,"low":66.17,"open":67.81,"volume":811400},{"timestamp":1324045800,"date":"2011-12-16","index":1045,"close":67.01,"high":68.2,"low":66.11,"open":66.79,"volume":877100}]},{"date":"2011-09-08","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1314192600,"date":"2011-08-24","index":965,"close":54.26,"high":54.51,"low":52,"open":52.68,"volume":718900},{"timestamp":1314279000,"date":"2011-08-25","index":966,"close":53.48,"high":55.97,"low":53.19,"open":54.73,"volume":945900},{"timestamp":1314365400,"date":"2011-08-26","index":967,"close":56.48,"high":56.66,"low":51.71,"open":53.2,"volume":761200},{"timestamp":1314624600,"date":"2011-08-29","index":968,"close":58.97,"high":59.45,"low":57,"open":57.78,"volume":609700},{"timestamp":1314711000,"date":"2011-08-30","index":969,"close":57.59,"high":59.56,"low":57.27,"open":58.83,"volume":717500},{"timestamp":1314797400,"date":"2011-08-31","index":970,"close":59.08,"high":59.91,"low":57.93,"open":58.13,"volume":796400},{"timestamp":1314883800,"date":"2011-09-01","index":971,"close":57.6,"high":59.66,"low":57.32,"open":59.26,"volume":490700},{"timestamp":1314970200,"date":"2011-09-02","index":972,"close":55.33,"high":57.24,"low":54.95,"open":56.13,"volume":529200},{"timestamp":1315315800,"date":"2011-09-06","index":973,"close":55.37,"high":55.59,"low":51.64,"open":53.26,"volume":1216400},{"timestamp":1315402200,"date":"2011-09-07","index":974,"close":56.8,"high":57.25,"low":55.6,"open":56.39,"volume":626800},{"timestamp":1315488600,"date":"2011-09-08","index":975,"close":59.76,"high":60.2,"low":56.03,"open":56.59,"volume":1895300}],"post":[{"timestamp":1315575000,"date":"2011-09-09","index":976,"close":68.45,"high":68.7,"low":62.03,"open":62.13,"volume":4659200},{"timestamp":1315834200,"date":"2011-09-12","index":977,"close":70.93,"high":71.26,"low":67.95,"open":68.06,"volume":2083100},{"timestamp":1315920600,"date":"2011-09-13","index":978,"close":69.96,"high":71.41,"low":68.06,"open":70.26,"volume":2050700},{"timestamp":1316007000,"date":"2011-09-14","index":979,"close":69.95,"high":70.63,"low":67.9,"open":69.95,"volume":1391600},{"timestamp":1316093400,"date":"2011-09-15","index":980,"close":70.2,"high":70.5,"low":69,"open":70.5,"volume":851700},{"timestamp":1316179800,"date":"2011-09-16","index":981,"close":70.46,"high":70.5,"low":69.57,"open":69.85,"volume":1047200},{"timestamp":1316439000,"date":"2011-09-19","index":982,"close":72.86,"high":74,"low":69.13,"open":69.78,"volume":1452400},{"timestamp":1316525400,"date":"2011-09-20","index":983,"close":70.18,"high":73.91,"low":69.83,"open":73.62,"volume":1016100},{"timestamp":1316611800,"date":"2011-09-21","index":984,"close":68.06,"high":71.85,"low":67.98,"open":70.39,"volume":690400},{"timestamp":1316698200,"date":"2011-09-22","index":985,"close":66.88,"high":67.61,"low":64.58,"open":66.29,"volume":777500},{"timestamp":1316784600,"date":"2011-09-23","index":986,"close":66.96,"high":68,"low":65.63,"open":66.56,"volume":589700}]},{"date":"2011-06-07","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1306157400,"date":"2011-05-23","index":900,"close":52.41,"high":52.88,"low":50.43,"open":51.49,"volume":646000},{"timestamp":1306243800,"date":"2011-05-24","index":901,"close":52.05,"high":52.76,"low":51.77,"open":52.51,"volume":445700},{"timestamp":1306330200,"date":"2011-05-25","index":902,"close":52.83,"high":53.18,"low":51.55,"open":51.76,"volume":280000},{"timestamp":1306416600,"date":"2011-05-26","index":903,"close":54.55,"high":55.17,"low":52.84,"open":52.97,"volume":469400},{"timestamp":1306503000,"date":"2011-05-27","index":904,"close":55.25,"high":55.29,"low":54.41,"open":54.82,"volume":306300},{"timestamp":1306848600,"date":"2011-05-31","index":905,"close":55.98,"high":57.17,"low":55.3,"open":56.26,"volume":1317300},{"timestamp":1306935000,"date":"2011-06-01","index":906,"close":54.12,"high":56.7,"low":54,"open":56.22,"volume":842600},{"timestamp":1307021400,"date":"2011-06-02","index":907,"close":50.59,"high":53.93,"low":50.51,"open":53.92,"volume":1406300},{"timestamp":1307107800,"date":"2011-06-03","index":908,"close":51.06,"high":51.61,"low":48.68,"open":49.99,"volume":1426700},{"timestamp":1307367000,"date":"2011-06-06","index":909,"close":49.7,"high":52.1,"low":49.6,"open":51.64,"volume":842700},{"timestamp":1307453400,"date":"2011-06-07","index":910,"close":49.61,"high":50.5,"low":49.34,"open":49.99,"volume":1416800}],"post":[{"timestamp":1307539800,"date":"2011-06-08","index":911,"close":55.9,"high":56.83,"low":53.1,"open":56.33,"volume":3945000},{"timestamp":1307626200,"date":"2011-06-09","index":912,"close":57.05,"high":57.25,"low":55.19,"open":55.94,"volume":1179600},{"timestamp":1307712600,"date":"2011-06-10","index":913,"close":56.16,"high":57.19,"low":55.64,"open":56.59,"volume":943900},{"timestamp":1307971800,"date":"2011-06-13","index":914,"close":57.75,"high":58.22,"low":55.51,"open":56.16,"volume":1258800},{"timestamp":1308058200,"date":"2011-06-14","index":915,"close":59.31,"high":59.35,"low":58.15,"open":58.42,"volume":1233000},{"timestamp":1308144600,"date":"2011-06-15","index":916,"close":57.03,"high":59.4,"low":56.9,"open":58.63,"volume":1070900},{"timestamp":1308231000,"date":"2011-06-16","index":917,"close":56.88,"high":58.2,"low":56.03,"open":57.16,"volume":893200},{"timestamp":1308317400,"date":"2011-06-17","index":918,"close":57.42,"high":57.96,"low":56.72,"open":57.24,"volume":1093300},{"timestamp":1308576600,"date":"2011-06-20","index":919,"close":58.74,"high":59.01,"low":57.02,"open":57.16,"volume":816500},{"timestamp":1308663000,"date":"2011-06-21","index":920,"close":62.08,"high":62.39,"low":59,"open":59.3,"volume":1366600},{"timestamp":1308749400,"date":"2011-06-22","index":921,"close":61.49,"high":62.69,"low":61.05,"open":61.66,"volume":867700}]},{"date":"2011-03-10","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1298557800,"date":"2011-02-24","index":839,"close":41.18,"high":42.58,"low":40.49,"open":40.96,"volume":542400},{"timestamp":1298644200,"date":"2011-02-25","index":840,"close":42.97,"high":43.43,"low":41.34,"open":41.34,"volume":397900},{"timestamp":1298903400,"date":"2011-02-28","index":841,"close":41.73,"high":43.37,"low":41.52,"open":43.08,"volume":478500},{"timestamp":1298989800,"date":"2011-03-01","index":842,"close":41.05,"high":41.86,"low":40.55,"open":41.4,"volume":581900},{"timestamp":1299076200,"date":"2011-03-02","index":843,"close":41.1,"high":41.74,"low":40.25,"open":40.84,"volume":438800},{"timestamp":1299162600,"date":"2011-03-03","index":844,"close":42.25,"high":42.68,"low":41.12,"open":41.62,"volume":374600},{"timestamp":1299249000,"date":"2011-03-04","index":845,"close":41.98,"high":42.22,"low":41.08,"open":42.11,"volume":582800},{"timestamp":1299508200,"date":"2011-03-07","index":846,"close":41.27,"high":43.16,"low":40.48,"open":42.99,"volume":707200},{"timestamp":1299594600,"date":"2011-03-08","index":847,"close":41.87,"high":42.21,"low":40.66,"open":41.25,"volume":520200},{"timestamp":1299681000,"date":"2011-03-09","index":848,"close":41.13,"high":42.28,"low":41,"open":41.66,"volume":705300},{"timestamp":1299767400,"date":"2011-03-10","index":849,"close":42.11,"high":42.57,"low":40.34,"open":40.7,"volume":1210000}],"post":[{"timestamp":1299853800,"date":"2011-03-11","index":850,"close":45.77,"high":47.55,"low":43.02,"open":43.02,"volume":3042800},{"timestamp":1300109400,"date":"2011-03-14","index":851,"close":46.95,"high":47.2,"low":45.68,"open":45.68,"volume":1068400},{"timestamp":1300195800,"date":"2011-03-15","index":852,"close":47.19,"high":47.85,"low":44.18,"open":45.45,"volume":1074900},{"timestamp":1300282200,"date":"2011-03-16","index":853,"close":46.2,"high":47.93,"low":45.63,"open":46.7,"volume":978100},{"timestamp":1300368600,"date":"2011-03-17","index":854,"close":46.42,"high":47.48,"low":45.81,"open":47,"volume":545200},{"timestamp":1300455000,"date":"2011-03-18","index":855,"close":46.77,"high":47.53,"low":45.69,"open":47.5,"volume":1842600},{"timestamp":1300714200,"date":"2011-03-21","index":856,"close":47.25,"high":47.93,"low":46.19,"open":46.91,"volume":578200},{"timestamp":1300800600,"date":"2011-03-22","index":857,"close":46.47,"high":47.42,"low":46.39,"open":47.25,"volume":431300},{"timestamp":1300887000,"date":"2011-03-23","index":858,"close":47.27,"high":47.53,"low":45.98,"open":46.55,"volume":549900},{"timestamp":1300973400,"date":"2011-03-24","index":859,"close":47.84,"high":48.43,"low":47.02,"open":47.47,"volume":492900},{"timestamp":1301059800,"date":"2011-03-25","index":860,"close":47.65,"high":48.45,"low":47.54,"open":47.83,"volume":325300}]},{"date":"2010-12-02","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1290004200,"date":"2010-11-17","index":772,"close":31.5,"high":31.86,"low":31.01,"open":31.39,"volume":149900},{"timestamp":1290090600,"date":"2010-11-18","index":773,"close":31.97,"high":32.68,"low":31.76,"open":31.76,"volume":200200},{"timestamp":1290177000,"date":"2010-11-19","index":774,"close":31.95,"high":32.05,"low":31.64,"open":32.04,"volume":305000},{"timestamp":1290436200,"date":"2010-11-22","index":775,"close":32.68,"high":32.87,"low":31.29,"open":31.95,"volume":429900},{"timestamp":1290522600,"date":"2010-11-23","index":776,"close":33.48,"high":33.5,"low":32.24,"open":32.27,"volume":410700},{"timestamp":1290609000,"date":"2010-11-24","index":777,"close":34.47,"high":35,"low":33.59,"open":33.76,"volume":663700},{"timestamp":1290781800,"date":"2010-11-26","index":778,"close":34.99,"high":35.05,"low":34.33,"open":34.44,"volume":163100},{"timestamp":1291041000,"date":"2010-11-29","index":779,"close":35.15,"high":35.55,"low":34.2,"open":34.37,"volume":703000},{"timestamp":1291127400,"date":"2010-11-30","index":780,"close":34.95,"high":35.96,"low":34.5,"open":34.64,"volume":785000},{"timestamp":1291213800,"date":"2010-12-01","index":781,"close":36.47,"high":36.71,"low":35.58,"open":35.77,"volume":857500},{"timestamp":1291300200,"date":"2010-12-02","index":782,"close":35.72,"high":37.24,"low":35.37,"open":36.42,"volume":1628200}],"post":[{"timestamp":1291386600,"date":"2010-12-03","index":783,"close":35.22,"high":35.58,"low":33.76,"open":34.37,"volume":1773600},{"timestamp":1291645800,"date":"2010-12-06","index":784,"close":34.08,"high":36.04,"low":33.63,"open":35.16,"volume":1074700},{"timestamp":1291732200,"date":"2010-12-07","index":785,"close":33.86,"high":34.92,"low":33.76,"open":34.61,"volume":631000},{"timestamp":1291818600,"date":"2010-12-08","index":786,"close":34.41,"high":34.66,"low":33.41,"open":33.86,"volume":636700},{"timestamp":1291905000,"date":"2010-12-09","index":787,"close":34.76,"high":35.35,"low":33.73,"open":35.31,"volume":650300},{"timestamp":1291991400,"date":"2010-12-10","index":788,"close":34.71,"high":34.93,"low":34.23,"open":34.93,"volume":418900},{"timestamp":1292250600,"date":"2010-12-13","index":789,"close":34.01,"high":34.97,"low":33.8,"open":34.96,"volume":612300},{"timestamp":1292337000,"date":"2010-12-14","index":790,"close":33.16,"high":34.21,"low":33.01,"open":33.78,"volume":616900},{"timestamp":1292423400,"date":"2010-12-15","index":791,"close":32.79,"high":33.42,"low":32.01,"open":33,"volume":857500},{"timestamp":1292509800,"date":"2010-12-16","index":792,"close":34.09,"high":34.33,"low":32.6,"open":32.61,"volume":538000},{"timestamp":1292596200,"date":"2010-12-17","index":793,"close":33.15,"high":34.18,"low":33.15,"open":34.17,"volume":3264000}]},{"date":"2010-09-02","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1282224600,"date":"2010-08-19","index":709,"close":23.44,"high":24.29,"low":23.41,"open":24.05,"volume":522600},{"timestamp":1282311000,"date":"2010-08-20","index":710,"close":23.36,"high":23.55,"low":22.88,"open":23.4,"volume":530000},{"timestamp":1282570200,"date":"2010-08-23","index":711,"close":23.19,"high":23.7,"low":23.16,"open":23.44,"volume":326400},{"timestamp":1282656600,"date":"2010-08-24","index":712,"close":22.96,"high":23.4,"low":22.2,"open":22.92,"volume":364100},{"timestamp":1282743000,"date":"2010-08-25","index":713,"close":23.58,"high":23.65,"low":22.69,"open":22.69,"volume":266600},{"timestamp":1282829400,"date":"2010-08-26","index":714,"close":23.27,"high":23.97,"low":23.13,"open":23.74,"volume":385300},{"timestamp":1282915800,"date":"2010-08-27","index":715,"close":23.71,"high":23.98,"low":23.21,"open":23.64,"volume":309200},{"timestamp":1283175000,"date":"2010-08-30","index":716,"close":23.54,"high":23.79,"low":23.21,"open":23.52,"volume":615500},{"timestamp":1283261400,"date":"2010-08-31","index":717,"close":22.7,"high":23.56,"low":22.45,"open":23.56,"volume":769100},{"timestamp":1283347800,"date":"2010-09-01","index":718,"close":22.26,"high":23.22,"low":20.67,"open":22.93,"volume":3352200},{"timestamp":1283434200,"date":"2010-09-02","index":719,"close":22.23,"high":23.49,"low":21.6,"open":22.29,"volume":1406700}],"post":[{"timestamp":1283520600,"date":"2010-09-03","index":720,"close":26.3,"high":26.47,"low":24.3,"open":25.23,"volume":3125700},{"timestamp":1283866200,"date":"2010-09-07","index":721,"close":26.4,"high":26.74,"low":26.06,"open":26.41,"volume":859700},{"timestamp":1283952600,"date":"2010-09-08","index":722,"close":26.71,"high":26.95,"low":26.39,"open":26.75,"volume":813700},{"timestamp":1284039000,"date":"2010-09-09","index":723,"close":26.35,"high":26.96,"low":25.97,"open":26.92,"volume":419400},{"timestamp":1284125400,"date":"2010-09-10","index":724,"close":26.21,"high":26.88,"low":26.19,"open":26.36,"volume":363800},{"timestamp":1284384600,"date":"2010-09-13","index":725,"close":27.65,"high":27.7,"low":26.41,"open":26.5,"volume":774900},{"timestamp":1284471000,"date":"2010-09-14","index":726,"close":28.59,"high":29.25,"low":27.34,"open":27.52,"volume":1039300},{"timestamp":1284557400,"date":"2010-09-15","index":727,"close":28.01,"high":28.56,"low":27.87,"open":28.4,"volume":445300},{"timestamp":1284643800,"date":"2010-09-16","index":728,"close":28.03,"high":28.15,"low":27.53,"open":27.89,"volume":250700},{"timestamp":1284730200,"date":"2010-09-17","index":729,"close":28.15,"high":28.45,"low":27.54,"open":28.33,"volume":446300},{"timestamp":1284989400,"date":"2010-09-20","index":730,"close":28.23,"high":28.33,"low":27.54,"open":28.31,"volume":504900}]},{"date":"2010-06-03","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1274275800,"date":"2010-05-19","index":645,"close":23.51,"high":23.97,"low":22.91,"open":23.31,"volume":203300},{"timestamp":1274362200,"date":"2010-05-20","index":646,"close":22.16,"high":22.97,"low":22.1,"open":22.85,"volume":313300},{"timestamp":1274448600,"date":"2010-05-21","index":647,"close":23.32,"high":23.83,"low":21.35,"open":21.7,"volume":422500},{"timestamp":1274707800,"date":"2010-05-24","index":648,"close":23.55,"high":24.07,"low":23.33,"open":23.33,"volume":244100},{"timestamp":1274794200,"date":"2010-05-25","index":649,"close":22.86,"high":23.09,"low":22,"open":22.71,"volume":464200},{"timestamp":1274880600,"date":"2010-05-26","index":650,"close":23.62,"high":24.09,"low":22.79,"open":23.18,"volume":759700},{"timestamp":1274967000,"date":"2010-05-27","index":651,"close":24.59,"high":24.78,"low":23.24,"open":24.32,"volume":317200},{"timestamp":1275053400,"date":"2010-05-28","index":652,"close":25.58,"high":26,"low":24.81,"open":25.25,"volume":636300},{"timestamp":1275399000,"date":"2010-06-01","index":653,"close":24.75,"high":25.98,"low":24.75,"open":25.41,"volume":487900},{"timestamp":1275485400,"date":"2010-06-02","index":654,"close":23.59,"high":25.09,"low":22.86,"open":24.82,"volume":1154600},{"timestamp":1275571800,"date":"2010-06-03","index":655,"close":23.9,"high":24.14,"low":23.17,"open":23.55,"volume":482500}],"post":[{"timestamp":1275658200,"date":"2010-06-04","index":656,"close":23.16,"high":23.9,"low":22.73,"open":23.7,"volume":781100},{"timestamp":1275917400,"date":"2010-06-07","index":657,"close":22.23,"high":23.48,"low":21.57,"open":23.4,"volume":925800},{"timestamp":1276003800,"date":"2010-06-08","index":658,"close":21.42,"high":22.52,"low":21.25,"open":22.28,"volume":577600},{"timestamp":1276090200,"date":"2010-06-09","index":659,"close":21.9,"high":22.19,"low":21.24,"open":21.6,"volume":930300},{"timestamp":1276176600,"date":"2010-06-10","index":660,"close":22.4,"high":22.6,"low":21.92,"open":22.19,"volume":849200},{"timestamp":1276263000,"date":"2010-06-11","index":661,"close":24.68,"high":24.87,"low":22.62,"open":22.67,"volume":5334600},{"timestamp":1276522200,"date":"2010-06-14","index":662,"close":24.53,"high":24.89,"low":23.75,"open":24.75,"volume":1084400},{"timestamp":1276608600,"date":"2010-06-15","index":663,"close":25.12,"high":25.37,"low":24.81,"open":25.18,"volume":889300},{"timestamp":1276695000,"date":"2010-06-16","index":664,"close":25.85,"high":26.5,"low":24.86,"open":25.04,"volume":1434600},{"timestamp":1276781400,"date":"2010-06-17","index":665,"close":25.8,"high":26.46,"low":24.86,"open":26.13,"volume":677800},{"timestamp":1276867800,"date":"2010-06-18","index":666,"close":26.18,"high":26.49,"low":25.83,"open":25.97,"volume":781800}]},{"date":"2010-03-11","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1267108200,"date":"2010-02-25","index":587,"close":18.1,"high":18.5,"low":17.95,"open":18.08,"volume":204700},{"timestamp":1267194600,"date":"2010-02-26","index":588,"close":18.33,"high":18.5,"low":18.12,"open":18.17,"volume":112600},{"timestamp":1267453800,"date":"2010-03-01","index":589,"close":19.12,"high":19.21,"low":18.38,"open":18.5,"volume":360000},{"timestamp":1267540200,"date":"2010-03-02","index":590,"close":19.67,"high":19.69,"low":19.13,"open":19.24,"volume":298800},{"timestamp":1267626600,"date":"2010-03-03","index":591,"close":19.97,"high":20.03,"low":19.27,"open":19.65,"volume":404800},{"timestamp":1267713000,"date":"2010-03-04","index":592,"close":21.21,"high":21.21,"low":19.87,"open":20.03,"volume":553000},{"timestamp":1267799400,"date":"2010-03-05","index":593,"close":21.4,"high":21.62,"low":20.96,"open":21.45,"volume":546500},{"timestamp":1268058600,"date":"2010-03-08","index":594,"close":20.98,"high":21.74,"low":20.74,"open":21.41,"volume":440100},{"timestamp":1268145000,"date":"2010-03-09","index":595,"close":21.17,"high":21.49,"low":20.72,"open":21.02,"volume":559400},{"timestamp":1268231400,"date":"2010-03-10","index":596,"close":21.47,"high":21.62,"low":21.08,"open":21.24,"volume":250400},{"timestamp":1268317800,"date":"2010-03-11","index":597,"close":21.54,"high":21.56,"low":20.64,"open":21.4,"volume":481900}],"post":[{"timestamp":1268404200,"date":"2010-03-12","index":598,"close":23.33,"high":23.35,"low":21.58,"open":21.94,"volume":1976200},{"timestamp":1268659800,"date":"2010-03-15","index":599,"close":22.11,"high":23.06,"low":21.17,"open":22.52,"volume":1143200},{"timestamp":1268746200,"date":"2010-03-16","index":600,"close":22.86,"high":22.94,"low":21.91,"open":22.35,"volume":528700},{"timestamp":1268832600,"date":"2010-03-17","index":601,"close":22.49,"high":23.17,"low":22.44,"open":23.01,"volume":310500},{"timestamp":1268919000,"date":"2010-03-18","index":602,"close":22.64,"high":22.73,"low":21.88,"open":22.49,"volume":237100},{"timestamp":1269005400,"date":"2010-03-19","index":603,"close":21.7,"high":22.5,"low":21.61,"open":21.7,"volume":448500},{"timestamp":1269264600,"date":"2010-03-22","index":604,"close":22.07,"high":22.15,"low":21.32,"open":21.51,"volume":339700},{"timestamp":1269351000,"date":"2010-03-23","index":605,"close":22.21,"high":22.3,"low":21.62,"open":22.14,"volume":290200},{"timestamp":1269437400,"date":"2010-03-24","index":606,"close":21.97,"high":22.29,"low":21,"open":22.06,"volume":288800},{"timestamp":1269523800,"date":"2010-03-25","index":607,"close":22.72,"high":23.28,"low":22,"open":22.08,"volume":545300},{"timestamp":1269610200,"date":"2010-03-26","index":608,"close":22.5,"high":23.14,"low":22.4,"open":22.98,"volume":254300}]},{"date":"2009-12-03","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1258554600,"date":"2009-11-18","index":521,"close":17.49,"high":18.2,"low":17.49,"open":18.09,"volume":166500},{"timestamp":1258641000,"date":"2009-11-19","index":522,"close":16.86,"high":17.45,"low":16.6,"open":17.42,"volume":218700},{"timestamp":1258727400,"date":"2009-11-20","index":523,"close":16.81,"high":17.06,"low":16.44,"open":16.8,"volume":199200},{"timestamp":1258986600,"date":"2009-11-23","index":524,"close":17.28,"high":17.41,"low":17.06,"open":17.06,"volume":159300},{"timestamp":1259073000,"date":"2009-11-24","index":525,"close":16.94,"high":17.5,"low":16.83,"open":17.34,"volume":162800},{"timestamp":1259159400,"date":"2009-11-25","index":526,"close":16.78,"high":17.14,"low":16.68,"open":16.97,"volume":120200},{"timestamp":1259332200,"date":"2009-11-27","index":527,"close":16.3,"high":16.69,"low":16.14,"open":16.21,"volume":130900},{"timestamp":1259591400,"date":"2009-11-30","index":528,"close":16.43,"high":16.51,"low":15.97,"open":16.46,"volume":236000},{"timestamp":1259677800,"date":"2009-12-01","index":529,"close":17.48,"high":18.2,"low":16.51,"open":16.51,"volume":815300},{"timestamp":1259764200,"date":"2009-12-02","index":530,"close":18.2,"high":18.25,"low":17.64,"open":17.68,"volume":436200},{"timestamp":1259850600,"date":"2009-12-03","index":531,"close":17.91,"high":18.24,"low":17.69,"open":18.2,"volume":644200}],"post":[{"timestamp":1259937000,"date":"2009-12-04","index":532,"close":17.9,"high":18.64,"low":17.26,"open":17.33,"volume":949700},{"timestamp":1260196200,"date":"2009-12-07","index":533,"close":18.24,"high":18.41,"low":17.56,"open":17.9,"volume":427300},{"timestamp":1260282600,"date":"2009-12-08","index":534,"close":17.9,"high":18.4,"low":17.84,"open":18.17,"volume":241200},{"timestamp":1260369000,"date":"2009-12-09","index":535,"close":17.48,"high":17.97,"low":17.33,"open":17.9,"volume":192200},{"timestamp":1260455400,"date":"2009-12-10","index":536,"close":17.44,"high":17.62,"low":17.25,"open":17.6,"volume":348500},{"timestamp":1260541800,"date":"2009-12-11","index":537,"close":18.03,"high":18.14,"low":17.5,"open":17.64,"volume":272500},{"timestamp":1260801000,"date":"2009-12-14","index":538,"close":18.83,"high":18.84,"low":17.88,"open":18.17,"volume":241100},{"timestamp":1260887400,"date":"2009-12-15","index":539,"close":18.61,"high":19.25,"low":18.19,"open":18.83,"volume":279200},{"timestamp":1260973800,"date":"2009-12-16","index":540,"close":18.55,"high":18.8,"low":18.42,"open":18.71,"volume":259500},{"timestamp":1261060200,"date":"2009-12-17","index":541,"close":18.17,"high":18.49,"low":17.93,"open":18.38,"volume":196800},{"timestamp":1261146600,"date":"2009-12-18","index":542,"close":17.86,"high":18.36,"low":17.52,"open":18.34,"volume":449000}]},{"date":"2009-09-03","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1250775000,"date":"2009-08-20","index":458,"close":11.28,"high":11.53,"low":10.54,"open":10.58,"volume":233400},{"timestamp":1250861400,"date":"2009-08-21","index":459,"close":11.63,"high":11.76,"low":10.66,"open":11.44,"volume":199700},{"timestamp":1251120600,"date":"2009-08-24","index":460,"close":11.8,"high":11.91,"low":11.56,"open":11.56,"volume":185900},{"timestamp":1251207000,"date":"2009-08-25","index":461,"close":11.93,"high":12,"low":11.68,"open":11.88,"volume":175400},{"timestamp":1251293400,"date":"2009-08-26","index":462,"close":11.67,"high":12,"low":11.59,"open":11.88,"volume":167200},{"timestamp":1251379800,"date":"2009-08-27","index":463,"close":11.87,"high":11.87,"low":11.33,"open":11.6,"volume":264500},{"timestamp":1251466200,"date":"2009-08-28","index":464,"close":11.79,"high":11.99,"low":11.75,"open":11.95,"volume":160500},{"timestamp":1251725400,"date":"2009-08-31","index":465,"close":11.52,"high":11.66,"low":11.39,"open":11.66,"volume":138500},{"timestamp":1251811800,"date":"2009-09-01","index":466,"close":11.85,"high":12.12,"low":11.51,"open":11.51,"volume":587700},{"timestamp":1251898200,"date":"2009-09-02","index":467,"close":12.15,"high":12.16,"low":11.72,"open":11.78,"volume":432900},{"timestamp":1251984600,"date":"2009-09-03","index":468,"close":12.49,"high":12.51,"low":12,"open":12.23,"volume":400600}],"post":[{"timestamp":1252071000,"date":"2009-09-04","index":469,"close":15,"high":15.2,"low":13.05,"open":13.25,"volume":3145100},{"timestamp":1252416600,"date":"2009-09-08","index":470,"close":14.9,"high":15.44,"low":14.85,"open":15.02,"volume":863600},{"timestamp":1252503000,"date":"2009-09-09","index":471,"close":14.41,"high":14.91,"low":14.37,"open":14.79,"volume":484900},{"timestamp":1252589400,"date":"2009-09-10","index":472,"close":14.09,"high":14.86,"low":14.09,"open":14.35,"volume":556000},{"timestamp":1252675800,"date":"2009-09-11","index":473,"close":14.03,"high":14.65,"low":13.97,"open":14.23,"volume":330400},{"timestamp":1252935000,"date":"2009-09-14","index":474,"close":14.63,"high":14.84,"low":14.05,"open":14.14,"volume":372600},{"timestamp":1253021400,"date":"2009-09-15","index":475,"close":14.56,"high":14.78,"low":14.05,"open":14.56,"volume":323600},{"timestamp":1253107800,"date":"2009-09-16","index":476,"close":14.99,"high":15.05,"low":14.5,"open":14.56,"volume":188000},{"timestamp":1253194200,"date":"2009-09-17","index":477,"close":15.22,"high":15.46,"low":14.73,"open":14.89,"volume":270700},{"timestamp":1253280600,"date":"2009-09-18","index":478,"close":15.95,"high":16,"low":15.38,"open":15.38,"volume":444400},{"timestamp":1253539800,"date":"2009-09-21","index":479,"close":15.62,"high":16,"low":15.52,"open":15.67,"volume":185200}]},{"date":"2009-06-04","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1242826200,"date":"2009-05-20","index":394,"close":9.02,"high":9.19,"low":8.89,"open":8.89,"volume":131600},{"timestamp":1242912600,"date":"2009-05-21","index":395,"close":8.87,"high":9.11,"low":8.61,"open":8.87,"volume":146900},{"timestamp":1242999000,"date":"2009-05-22","index":396,"close":8.58,"high":9.02,"low":8.51,"open":8.9,"volume":110800},{"timestamp":1243344600,"date":"2009-05-26","index":397,"close":8.94,"high":9.12,"low":8.51,"open":8.51,"volume":188200},{"timestamp":1243431000,"date":"2009-05-27","index":398,"close":8.65,"high":9.05,"low":8.64,"open":8.86,"volume":130500},{"timestamp":1243517400,"date":"2009-05-28","index":399,"close":8.4,"high":8.74,"low":8.13,"open":8.74,"volume":125000},{"timestamp":1243603800,"date":"2009-05-29","index":400,"close":8.56,"high":8.59,"low":8.31,"open":8.45,"volume":188600},{"timestamp":1243863000,"date":"2009-06-01","index":401,"close":9.04,"high":9.12,"low":8.6,"open":8.65,"volume":270600},{"timestamp":1243949400,"date":"2009-06-02","index":402,"close":9.65,"high":9.71,"low":8.99,"open":9.04,"volume":367500},{"timestamp":1244035800,"date":"2009-06-03","index":403,"close":9.7,"high":9.77,"low":9.24,"open":9.49,"volume":219500},{"timestamp":1244122200,"date":"2009-06-04","index":404,"close":9.6,"high":9.73,"low":9.44,"open":9.72,"volume":241800}],"post":[{"timestamp":1244208600,"date":"2009-06-05","index":405,"close":11.52,"high":11.97,"low":9.95,"open":10.5,"volume":1875700},{"timestamp":1244467800,"date":"2009-06-08","index":406,"close":11.56,"high":12,"low":11.16,"open":11.55,"volume":345500},{"timestamp":1244554200,"date":"2009-06-09","index":407,"close":10.34,"high":11.36,"low":10.33,"open":11.26,"volume":566100},{"timestamp":1244640600,"date":"2009-06-10","index":408,"close":10.18,"high":10.64,"low":9.86,"open":10.48,"volume":353600},{"timestamp":1244727000,"date":"2009-06-11","index":409,"close":9.8,"high":10.31,"low":9.79,"open":10.18,"volume":268700},{"timestamp":1244813400,"date":"2009-06-12","index":410,"close":10.46,"high":10.5,"low":9.76,"open":9.95,"volume":314800},{"timestamp":1245072600,"date":"2009-06-15","index":411,"close":9.77,"high":10.39,"low":9.67,"open":10.39,"volume":258600},{"timestamp":1245159000,"date":"2009-06-16","index":412,"close":9.78,"high":10.09,"low":9.77,"open":9.94,"volume":138600},{"timestamp":1245245400,"date":"2009-06-17","index":413,"close":9.75,"high":9.91,"low":9.43,"open":9.75,"volume":173600},{"timestamp":1245331800,"date":"2009-06-18","index":414,"close":9.31,"high":9.71,"low":9.11,"open":9.71,"volume":289400},{"timestamp":1245418200,"date":"2009-06-19","index":415,"close":9.37,"high":9.4,"low":8.9,"open":9.05,"volume":323000}]},{"date":"2009-03-19","estimated":0.19,"reported":0.21,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":341,"close":4.62,"high":5.01,"low":4.52,"open":4.88,"volume":116300},{"timestamp":1236349800,"date":"2009-03-06","index":342,"close":4.4,"high":4.66,"low":4.11,"open":4.66,"volume":281300},{"timestamp":1236605400,"date":"2009-03-09","index":343,"close":4.29,"high":4.67,"low":4.2,"open":4.33,"volume":177300},{"timestamp":1236691800,"date":"2009-03-10","index":344,"close":4.51,"high":4.56,"low":4.39,"open":4.39,"volume":140300},{"timestamp":1236778200,"date":"2009-03-11","index":345,"close":4.67,"high":4.68,"low":4.49,"open":4.56,"volume":121400},{"timestamp":1236864600,"date":"2009-03-12","index":346,"close":5.45,"high":5.67,"low":4.64,"open":4.65,"volume":169200},{"timestamp":1236951000,"date":"2009-03-13","index":347,"close":5.62,"high":5.64,"low":5.31,"open":5.46,"volume":92800},{"timestamp":1237210200,"date":"2009-03-16","index":348,"close":5.55,"high":5.71,"low":5.5,"open":5.62,"volume":84800},{"timestamp":1237296600,"date":"2009-03-17","index":349,"close":6.16,"high":6.16,"low":5.54,"open":5.54,"volume":129900},{"timestamp":1237383000,"date":"2009-03-18","index":350,"close":6.45,"high":6.53,"low":5.89,"open":6.11,"volume":157600},{"timestamp":1237469400,"date":"2009-03-19","index":351,"close":6.28,"high":6.65,"low":6.21,"open":6.56,"volume":133800}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":352,"close":6.27,"high":6.61,"low":6.24,"open":6.38,"volume":719900},{"timestamp":1237815000,"date":"2009-03-23","index":353,"close":6.48,"high":6.5,"low":5.94,"open":6.42,"volume":588300},{"timestamp":1237901400,"date":"2009-03-24","index":354,"close":6.29,"high":6.57,"low":6.25,"open":6.5,"volume":128800},{"timestamp":1237987800,"date":"2009-03-25","index":355,"close":6.47,"high":6.54,"low":6.04,"open":6.37,"volume":201200},{"timestamp":1238074200,"date":"2009-03-26","index":356,"close":6.97,"high":7,"low":6.59,"open":6.59,"volume":219700},{"timestamp":1238160600,"date":"2009-03-27","index":357,"close":6.95,"high":7.14,"low":6.67,"open":6.89,"volume":144100},{"timestamp":1238419800,"date":"2009-03-30","index":358,"close":6.62,"high":6.98,"low":6.44,"open":6.84,"volume":185900},{"timestamp":1238506200,"date":"2009-03-31","index":359,"close":6.62,"high":6.7,"low":6.4,"open":6.68,"volume":162400},{"timestamp":1238592600,"date":"2009-04-01","index":360,"close":6.72,"high":6.75,"low":6.18,"open":6.49,"volume":94000},{"timestamp":1238679000,"date":"2009-04-02","index":361,"close":6.63,"high":7.25,"low":6.54,"open":6.75,"volume":291200},{"timestamp":1238765400,"date":"2009-04-03","index":362,"close":7.02,"high":7.04,"low":6.65,"open":6.65,"volume":219100}]},{"date":"2008-12-04","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1227105000,"date":"2008-11-19","index":270,"close":7.53,"high":7.92,"low":7.49,"open":7.6,"volume":194200},{"timestamp":1227191400,"date":"2008-11-20","index":271,"close":7.18,"high":7.77,"low":7.15,"open":7.47,"volume":175400},{"timestamp":1227277800,"date":"2008-11-21","index":272,"close":7.42,"high":7.44,"low":6.84,"open":7.22,"volume":170800},{"timestamp":1227537000,"date":"2008-11-24","index":273,"close":8.74,"high":9.16,"low":7.51,"open":7.54,"volume":208000},{"timestamp":1227623400,"date":"2008-11-25","index":274,"close":7.03,"high":8.11,"low":6.85,"open":7.34,"volume":448600},{"timestamp":1227709800,"date":"2008-11-26","index":275,"close":7.07,"high":7.46,"low":6.75,"open":6.85,"volume":277300},{"timestamp":1227882600,"date":"2008-11-28","index":276,"close":7.18,"high":7.39,"low":7.06,"open":7.06,"volume":95600},{"timestamp":1228141800,"date":"2008-12-01","index":277,"close":5.76,"high":7.37,"low":5.63,"open":7.03,"volume":400900},{"timestamp":1228228200,"date":"2008-12-02","index":278,"close":6.28,"high":6.37,"low":5.76,"open":5.87,"volume":281100},{"timestamp":1228314600,"date":"2008-12-03","index":279,"close":6.99,"high":7.12,"low":5.9,"open":6.2,"volume":190300},{"timestamp":1228401000,"date":"2008-12-04","index":280,"close":7.6,"high":8.09,"low":6.74,"open":6.96,"volume":439900}],"post":[{"timestamp":1228487400,"date":"2008-12-05","index":281,"close":8.47,"high":8.47,"low":6.7,"open":6.77,"volume":392500},{"timestamp":1228746600,"date":"2008-12-08","index":282,"close":9.78,"high":9.99,"low":8.33,"open":8.57,"volume":471400},{"timestamp":1228833000,"date":"2008-12-09","index":283,"close":9.67,"high":11.08,"low":9.58,"open":9.58,"volume":306100},{"timestamp":1228919400,"date":"2008-12-10","index":284,"close":8.49,"high":9.68,"low":8.41,"open":9.68,"volume":383000},{"timestamp":1229005800,"date":"2008-12-11","index":285,"close":8.34,"high":8.81,"low":8.07,"open":8.43,"volume":357900},{"timestamp":1229092200,"date":"2008-12-12","index":286,"close":9.21,"high":9.21,"low":8.13,"open":8.74,"volume":321500},{"timestamp":1229351400,"date":"2008-12-15","index":287,"close":9.01,"high":9.47,"low":8.81,"open":9.23,"volume":203800},{"timestamp":1229437800,"date":"2008-12-16","index":288,"close":9.67,"high":9.7,"low":9.12,"open":9.17,"volume":211600},{"timestamp":1229524200,"date":"2008-12-17","index":289,"close":9.51,"high":9.73,"low":9.4,"open":9.51,"volume":151500},{"timestamp":1229610600,"date":"2008-12-18","index":290,"close":9.88,"high":10.6,"low":9.55,"open":9.68,"volume":248800},{"timestamp":1229697000,"date":"2008-12-19","index":291,"close":10.3,"high":10.5,"low":9.89,"open":9.89,"volume":245100}]},{"date":"2008-09-04","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1219239000,"date":"2008-08-20","index":206,"close":12.01,"high":12.25,"low":11.65,"open":11.96,"volume":115200},{"timestamp":1219325400,"date":"2008-08-21","index":207,"close":11.6,"high":11.9,"low":11.48,"open":11.86,"volume":237300},{"timestamp":1219411800,"date":"2008-08-22","index":208,"close":12.03,"high":12.23,"low":11.68,"open":11.68,"volume":111400},{"timestamp":1219671000,"date":"2008-08-25","index":209,"close":11.44,"high":12.06,"low":11.13,"open":12.01,"volume":278500},{"timestamp":1219757400,"date":"2008-08-26","index":210,"close":11.95,"high":12.18,"low":11.43,"open":11.43,"volume":171500},{"timestamp":1219843800,"date":"2008-08-27","index":211,"close":11.2,"high":11.93,"low":11.05,"open":11.93,"volume":334800},{"timestamp":1219930200,"date":"2008-08-28","index":212,"close":11.45,"high":11.68,"low":11,"open":11.23,"volume":268300},{"timestamp":1220016600,"date":"2008-08-29","index":213,"close":10.88,"high":11.61,"low":10.6,"open":11.42,"volume":340000},{"timestamp":1220362200,"date":"2008-09-02","index":214,"close":11.46,"high":11.46,"low":10.81,"open":11.12,"volume":1196500},{"timestamp":1220448600,"date":"2008-09-03","index":215,"close":11.38,"high":11.51,"low":11.09,"open":11.46,"volume":773600},{"timestamp":1220535000,"date":"2008-09-04","index":216,"close":11.06,"high":11.43,"low":10.69,"open":11.08,"volume":595600}],"post":[{"timestamp":1220621400,"date":"2008-09-05","index":217,"close":12.63,"high":12.77,"low":10.68,"open":11.6,"volume":1010900},{"timestamp":1220880600,"date":"2008-09-08","index":218,"close":13.76,"high":14,"low":12.75,"open":12.76,"volume":875200},{"timestamp":1220967000,"date":"2008-09-09","index":219,"close":13.44,"high":13.84,"low":13.24,"open":13.27,"volume":715800},{"timestamp":1221053400,"date":"2008-09-10","index":220,"close":13.7,"high":14.08,"low":13.34,"open":13.62,"volume":523100},{"timestamp":1221139800,"date":"2008-09-11","index":221,"close":13.92,"high":13.93,"low":13.4,"open":13.48,"volume":262900},{"timestamp":1221226200,"date":"2008-09-12","index":222,"close":14,"high":14.21,"low":13.79,"open":13.79,"volume":352800},{"timestamp":1221485400,"date":"2008-09-15","index":223,"close":13.73,"high":14.12,"low":13.32,"open":13.7,"volume":293000},{"timestamp":1221571800,"date":"2008-09-16","index":224,"close":13.93,"high":13.99,"low":13.15,"open":13.39,"volume":308300},{"timestamp":1221658200,"date":"2008-09-17","index":225,"close":13.86,"high":14,"low":12.68,"open":13.76,"volume":467500},{"timestamp":1221744600,"date":"2008-09-18","index":226,"close":13.95,"high":14.04,"low":13.49,"open":14,"volume":605200},{"timestamp":1221831000,"date":"2008-09-19","index":227,"close":14.7,"high":14.95,"low":14.04,"open":14.62,"volume":880100}]},{"date":"2008-06-04","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1211290200,"date":"2008-05-20","index":142,"close":13.92,"high":14.19,"low":13.76,"open":14.05,"volume":214000},{"timestamp":1211376600,"date":"2008-05-21","index":143,"close":14.34,"high":14.35,"low":13.83,"open":13.95,"volume":290100},{"timestamp":1211463000,"date":"2008-05-22","index":144,"close":14.29,"high":14.32,"low":14.04,"open":14.32,"volume":266800},{"timestamp":1211549400,"date":"2008-05-23","index":145,"close":13.76,"high":14.19,"low":13.29,"open":14.19,"volume":159600},{"timestamp":1211895000,"date":"2008-05-27","index":146,"close":14.37,"high":14.5,"low":13.5,"open":13.75,"volume":154900},{"timestamp":1211981400,"date":"2008-05-28","index":147,"close":14.99,"high":15,"low":14.3,"open":14.38,"volume":310000},{"timestamp":1212067800,"date":"2008-05-29","index":148,"close":14.9,"high":15,"low":14.56,"open":15,"volume":370300},{"timestamp":1212154200,"date":"2008-05-30","index":149,"close":14.26,"high":15.08,"low":14.26,"open":14.98,"volume":544800},{"timestamp":1212413400,"date":"2008-06-02","index":150,"close":14.29,"high":14.41,"low":13.89,"open":14.39,"volume":228500},{"timestamp":1212499800,"date":"2008-06-03","index":151,"close":13.98,"high":14.55,"low":13.94,"open":14.3,"volume":317700},{"timestamp":1212586200,"date":"2008-06-04","index":152,"close":13.33,"high":14,"low":13.32,"open":13.77,"volume":257000}],"post":[{"timestamp":1212672600,"date":"2008-06-05","index":153,"close":14.31,"high":14.97,"low":13.8,"open":14.83,"volume":600800},{"timestamp":1212759000,"date":"2008-06-06","index":154,"close":13.84,"high":14.26,"low":13.68,"open":14.18,"volume":305700},{"timestamp":1213018200,"date":"2008-06-09","index":155,"close":13.35,"high":13.85,"low":13.25,"open":13.85,"volume":231200},{"timestamp":1213104600,"date":"2008-06-10","index":156,"close":14.02,"high":14.17,"low":13.27,"open":13.29,"volume":255900},{"timestamp":1213191000,"date":"2008-06-11","index":157,"close":13.08,"high":14.05,"low":13.03,"open":13.97,"volume":242100},{"timestamp":1213277400,"date":"2008-06-12","index":158,"close":12.58,"high":13.58,"low":12.4,"open":13.18,"volume":235500},{"timestamp":1213363800,"date":"2008-06-13","index":159,"close":12.95,"high":13.08,"low":12.59,"open":12.69,"volume":141600},{"timestamp":1213623000,"date":"2008-06-16","index":160,"close":13.45,"high":13.49,"low":12.72,"open":12.93,"volume":148300},{"timestamp":1213709400,"date":"2008-06-17","index":161,"close":13.05,"high":13.66,"low":12.97,"open":13.48,"volume":154000},{"timestamp":1213795800,"date":"2008-06-18","index":162,"close":12.22,"high":12.91,"low":12.17,"open":12.91,"volume":142000},{"timestamp":1213882200,"date":"2008-06-19","index":163,"close":12.23,"high":12.5,"low":12.17,"open":12.22,"volume":162900}]},{"date":"2008-03-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":89,"close":14.44,"high":14.79,"low":14.08,"open":14.42,"volume":110300},{"timestamp":1204813800,"date":"2008-03-06","index":90,"close":14.3,"high":14.45,"low":14,"open":14.34,"volume":121400},{"timestamp":1204900200,"date":"2008-03-07","index":91,"close":13.48,"high":14.31,"low":13.42,"open":14.09,"volume":118000},{"timestamp":1205155800,"date":"2008-03-10","index":92,"close":12.69,"high":13.66,"low":12.5,"open":13.5,"volume":228700},{"timestamp":1205242200,"date":"2008-03-11","index":93,"close":12.82,"high":13.35,"low":12.73,"open":13.04,"volume":137900},{"timestamp":1205328600,"date":"2008-03-12","index":94,"close":12.22,"high":13.15,"low":12.14,"open":12.86,"volume":176800},{"timestamp":1205415000,"date":"2008-03-13","index":95,"close":10.49,"high":12,"low":10.44,"open":12,"volume":271200},{"timestamp":1205501400,"date":"2008-03-14","index":96,"close":10.7,"high":11,"low":10.08,"open":10.8,"volume":691500},{"timestamp":1205760600,"date":"2008-03-17","index":97,"close":11.28,"high":11.51,"low":10.14,"open":10.15,"volume":175300},{"timestamp":1205847000,"date":"2008-03-18","index":98,"close":11.8,"high":11.93,"low":11,"open":11.7,"volume":255000},{"timestamp":1205933400,"date":"2008-03-19","index":99,"close":11.5,"high":12.26,"low":11.46,"open":12,"volume":240100}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":100,"close":12.78,"high":13.35,"low":10.35,"open":10.71,"volume":745900},{"timestamp":1206365400,"date":"2008-03-24","index":101,"close":13.99,"high":14.96,"low":12.51,"open":13.03,"volume":205600},{"timestamp":1206451800,"date":"2008-03-25","index":102,"close":15.02,"high":17.12,"low":13.88,"open":13.88,"volume":390100},{"timestamp":1206538200,"date":"2008-03-26","index":103,"close":14.65,"high":14.89,"low":14.29,"open":14.89,"volume":131500},{"timestamp":1206624600,"date":"2008-03-27","index":104,"close":14.47,"high":14.73,"low":13.9,"open":14.73,"volume":113700},{"timestamp":1206711000,"date":"2008-03-28","index":105,"close":14.02,"high":14.66,"low":14.02,"open":14.4,"volume":147100},{"timestamp":1206970200,"date":"2008-03-31","index":106,"close":14.04,"high":14.46,"low":13.63,"open":14.16,"volume":163600},{"timestamp":1207056600,"date":"2008-04-01","index":107,"close":14.32,"high":14.84,"low":14,"open":14,"volume":266200},{"timestamp":1207143000,"date":"2008-04-02","index":108,"close":13.98,"high":14.48,"low":13.98,"open":14.35,"volume":142900},{"timestamp":1207229400,"date":"2008-04-03","index":109,"close":14.07,"high":14.15,"low":13.81,"open":13.81,"volume":100800},{"timestamp":1207315800,"date":"2008-04-04","index":110,"close":13.82,"high":14.11,"low":13.5,"open":14.11,"volume":133300}]}]
+[{"date":"2025-06-11","estimated":6.31,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-22","estimated":5.55,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":6.23,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222400,"date":"2024-06-12","index":4185,"close":390.12,"high":394.45,"low":386.28,"open":389.74,"volume":872850},{"timestamp":null,"date":"","index":null,"volume":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":"2024-04-03","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000},{"timestamp":1712064600,"date":"2024-04-02","index":4135,"close":519.68,"high":528.8,"low":516.46,"open":527.5,"volume":609400},{"timestamp":1712151000,"date":"2024-04-03","index":4136,"close":439.98,"high":474.12,"low":438.67,"open":469.57,"volume":4214300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":4137,"close":448.64,"high":467.49,"low":443.58,"open":443.91,"volume":2916900},{"timestamp":1712323800,"date":"2024-04-05","index":4138,"close":444.75,"high":455.4,"low":441.42,"open":447.23,"volume":1285600},{"timestamp":1712583000,"date":"2024-04-08","index":4139,"close":452.78,"high":457.75,"low":450.79,"open":453.48,"volume":967300},{"timestamp":1712669400,"date":"2024-04-09","index":4140,"close":454.8,"high":455.33,"low":450,"open":450.1,"volume":595000},{"timestamp":1712755800,"date":"2024-04-10","index":4141,"close":450.95,"high":453.7,"low":446.23,"open":449.99,"volume":876100},{"timestamp":1712842200,"date":"2024-04-11","index":4142,"close":447.91,"high":455.08,"low":446.74,"open":454.66,"volume":450200},{"timestamp":1712928600,"date":"2024-04-12","index":4143,"close":442.32,"high":448.5,"low":441,"open":445.55,"volume":487200},{"timestamp":1713187800,"date":"2024-04-15","index":4144,"close":433.24,"high":444.87,"low":431.68,"open":444.36,"volume":904800},{"timestamp":1713274200,"date":"2024-04-16","index":4145,"close":424.17,"high":432.46,"low":422.1,"open":430.9,"volume":1144500},{"timestamp":1713360600,"date":"2024-04-17","index":4146,"close":424.55,"high":429.92,"low":423.68,"open":428.8,"volume":947400},{"timestamp":1713447000,"date":"2024-04-18","index":4147,"close":425.11,"high":428.82,"low":416.58,"open":428.82,"volume":862500}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]},{"date":"2019-08-29","estimated":2.8,"reported":2.76,"pre":[{"timestamp":1565875800,"date":"2019-08-15","index":2971,"close":320.44,"high":324.87,"low":315.49,"open":320.74,"volume":989200},{"timestamp":1565962200,"date":"2019-08-16","index":2972,"close":322.03,"high":327.89,"low":319.26,"open":323.52,"volume":564200},{"timestamp":1566221400,"date":"2019-08-19","index":2973,"close":325.25,"high":328.77,"low":322.45,"open":327.43,"volume":807100},{"timestamp":1566307800,"date":"2019-08-20","index":2974,"close":323.08,"high":328.28,"low":320.51,"open":325.17,"volume":475800},{"timestamp":1566394200,"date":"2019-08-21","index":2975,"close":328.12,"high":331.49,"low":326.81,"open":327.24,"volume":521100},{"timestamp":1566480600,"date":"2019-08-22","index":2976,"close":334.86,"high":338.5,"low":328.54,"open":328.54,"volume":753000},{"timestamp":1566567000,"date":"2019-08-23","index":2977,"close":322.1,"high":332.37,"low":321.24,"open":330.64,"volume":1098500},{"timestamp":1566826200,"date":"2019-08-26","index":2978,"close":330.22,"high":331.99,"low":324.54,"open":327,"volume":1008600},{"timestamp":1566912600,"date":"2019-08-27","index":2979,"close":323.77,"high":334.8,"low":323.6,"open":333.16,"volume":1000700},{"timestamp":1566999000,"date":"2019-08-28","index":2980,"close":330.38,"high":331.45,"low":321.16,"open":323.77,"volume":753400},{"timestamp":1567085400,"date":"2019-08-29","index":2981,"close":337.45,"high":342,"low":333.09,"open":337.5,"volume":2707400}],"post":[{"timestamp":1567171800,"date":"2019-08-30","index":2982,"close":237.73,"high":254.5,"low":235.76,"open":252.81,"volume":16029100},{"timestamp":1567517400,"date":"2019-09-03","index":2983,"close":237.41,"high":244.21,"low":231.02,"open":234.05,"volume":5428100},{"timestamp":1567603800,"date":"2019-09-04","index":2984,"close":228.76,"high":239.86,"low":228.2,"open":238,"volume":4016900},{"timestamp":1567690200,"date":"2019-09-05","index":2985,"close":236.71,"high":237.85,"low":227.71,"open":229.03,"volume":3260700},{"timestamp":1567776600,"date":"2019-09-06","index":2986,"close":233.1,"high":239.24,"low":233.03,"open":237.84,"volume":2026000},{"timestamp":1568035800,"date":"2019-09-09","index":2987,"close":226.16,"high":234.17,"low":226.03,"open":233.74,"volume":2181300},{"timestamp":1568122200,"date":"2019-09-10","index":2988,"close":231.42,"high":233.17,"low":225.28,"open":225.5,"volume":2241500},{"timestamp":1568208600,"date":"2019-09-11","index":2989,"close":228.15,"high":233.88,"low":227.26,"open":231.68,"volume":1496700},{"timestamp":1568295000,"date":"2019-09-12","index":2990,"close":226.16,"high":229.36,"low":225.12,"open":229.06,"volume":1872500},{"timestamp":1568381400,"date":"2019-09-13","index":2991,"close":226.86,"high":227.95,"low":225.53,"open":227.6,"volume":1127000},{"timestamp":1568640600,"date":"2019-09-16","index":2992,"close":225.45,"high":230.12,"low":224.66,"open":226.26,"volume":1361700}]},{"date":"2019-05-30","estimated":3.07,"reported":3.26,"pre":[{"timestamp":1557927000,"date":"2019-05-15","index":2907,"close":340.7,"high":340.95,"low":333.47,"open":335.06,"volume":677900},{"timestamp":1558013400,"date":"2019-05-16","index":2908,"close":343.24,"high":348.46,"low":341.31,"open":341.31,"volume":512100},{"timestamp":1558099800,"date":"2019-05-17","index":2909,"close":342.45,"high":349.56,"low":342.1,"open":342.59,"volume":573400},{"timestamp":1558359000,"date":"2019-05-20","index":2910,"close":347.89,"high":348.31,"low":339.03,"open":340.5,"volume":829200},{"timestamp":1558445400,"date":"2019-05-21","index":2911,"close":353.16,"high":354.54,"low":347.9,"open":348.61,"volume":545400},{"timestamp":1558531800,"date":"2019-05-22","index":2912,"close":349.09,"high":354.62,"low":348.89,"open":351.8,"volume":466200},{"timestamp":1558618200,"date":"2019-05-23","index":2913,"close":337.83,"high":347.14,"low":336.07,"open":347.03,"volume":1026800},{"timestamp":1558704600,"date":"2019-05-24","index":2914,"close":335.09,"high":340.84,"low":330.43,"open":338.81,"volume":615100},{"timestamp":1559050200,"date":"2019-05-28","index":2915,"close":334.85,"high":338.5,"low":333.01,"open":336.22,"volume":1026300},{"timestamp":1559136600,"date":"2019-05-29","index":2916,"close":322.07,"high":334.59,"low":321.82,"open":332.37,"volume":1033400},{"timestamp":1559223000,"date":"2019-05-30","index":2917,"close":328.46,"high":334.03,"low":321.18,"open":327.64,"volume":1318000}],"post":[{"timestamp":1559309400,"date":"2019-05-31","index":2918,"close":333.38,"high":335.13,"low":304.04,"open":315.33,"volume":3197800},{"timestamp":1559568600,"date":"2019-06-03","index":2919,"close":330.6,"high":337.36,"low":327.85,"open":333.89,"volume":1023700},{"timestamp":1559655000,"date":"2019-06-04","index":2920,"close":335.53,"high":340.55,"low":331.6,"open":332.3,"volume":773500},{"timestamp":1559741400,"date":"2019-06-05","index":2921,"close":337.48,"high":338.64,"low":331.26,"open":338.01,"volume":577200},{"timestamp":1559827800,"date":"2019-06-06","index":2922,"close":340.33,"high":341.96,"low":336.38,"open":339.85,"volume":590700},{"timestamp":1559914200,"date":"2019-06-07","index":2923,"close":338.16,"high":343.96,"low":337.68,"open":340.69,"volume":567300},{"timestamp":1560173400,"date":"2019-06-10","index":2924,"close":337.05,"high":344.49,"low":335.63,"open":339.11,"volume":561600},{"timestamp":1560259800,"date":"2019-06-11","index":2925,"close":340.01,"high":341.89,"low":334.56,"open":341.22,"volume":430900},{"timestamp":1560346200,"date":"2019-06-12","index":2926,"close":342.82,"high":343.88,"low":339.14,"open":341.88,"volume":480800},{"timestamp":1560432600,"date":"2019-06-13","index":2927,"close":349.81,"high":350.2,"low":343.62,"open":344.62,"volume":731900},{"timestamp":1560519000,"date":"2019-06-14","index":2928,"close":354.62,"high":355.61,"low":349.03,"open":349.34,"volume":905100}]},{"date":"2019-03-14","estimated":3.56,"reported":3.61,"pre":[{"timestamp":1551364200,"date":"2019-02-28","index":2854,"close":312.49,"high":315.16,"low":304.3,"open":306.02,"volume":756400},{"timestamp":1551450600,"date":"2019-03-01","index":2855,"close":315.3,"high":318.78,"low":313.82,"open":315.61,"volume":554000},{"timestamp":1551709800,"date":"2019-03-04","index":2856,"close":311.5,"high":317.78,"low":308.03,"open":316.97,"volume":832700},{"timestamp":1551796200,"date":"2019-03-05","index":2857,"close":312.24,"high":314.3,"low":310.3,"open":312.98,"volume":963200},{"timestamp":1551882600,"date":"2019-03-06","index":2858,"close":312.51,"high":313.21,"low":308.98,"open":312.11,"volume":711400},{"timestamp":1551969000,"date":"2019-03-07","index":2859,"close":305.45,"high":312.2,"low":304.48,"open":312.01,"volume":877900},{"timestamp":1552055400,"date":"2019-03-08","index":2860,"close":306.39,"high":306.99,"low":294,"open":302.87,"volume":863800},{"timestamp":1552311000,"date":"2019-03-11","index":2861,"close":309.75,"high":310.34,"low":306.57,"open":308,"volume":905900},{"timestamp":1552397400,"date":"2019-03-12","index":2862,"close":311.41,"high":312,"low":304.32,"open":310.69,"volume":779100},{"timestamp":1552483800,"date":"2019-03-13","index":2863,"close":315.44,"high":316.98,"low":311.06,"open":312.05,"volume":796800},{"timestamp":1552570200,"date":"2019-03-14","index":2864,"close":312.51,"high":315.73,"low":311.61,"open":315.73,"volume":1271200}],"post":[{"timestamp":1552656600,"date":"2019-03-15","index":2865,"close":338.41,"high":345.24,"low":327,"open":327.97,"volume":3882900},{"timestamp":1552915800,"date":"2019-03-18","index":2866,"close":342.22,"high":344.53,"low":336.87,"open":338.6,"volume":949600},{"timestamp":1553002200,"date":"2019-03-19","index":2867,"close":334.45,"high":343.92,"low":331.32,"open":342.97,"volume":1461900},{"timestamp":1553088600,"date":"2019-03-20","index":2868,"close":330.79,"high":337.5,"low":330.51,"open":335,"volume":933900},{"timestamp":1553175000,"date":"2019-03-21","index":2869,"close":335.13,"high":336.55,"low":328.83,"open":329.22,"volume":759100},{"timestamp":1553261400,"date":"2019-03-22","index":2870,"close":330.52,"high":336.07,"low":328.63,"open":334.18,"volume":695000},{"timestamp":1553520600,"date":"2019-03-25","index":2871,"close":336.67,"high":338.25,"low":330.88,"open":330.88,"volume":811900},{"timestamp":1553607000,"date":"2019-03-26","index":2872,"close":342.9,"high":345.63,"low":337.45,"open":339.62,"volume":847900},{"timestamp":1553693400,"date":"2019-03-27","index":2873,"close":346.05,"high":348.4,"low":343.34,"open":343.7,"volume":724600},{"timestamp":1553779800,"date":"2019-03-28","index":2874,"close":345.23,"high":351.43,"low":343.3,"open":347.89,"volume":667500},{"timestamp":1553866200,"date":"2019-03-29","index":2875,"close":348.73,"high":350,"low":344.95,"open":347.6,"volume":526500}]},{"date":"2018-12-06","estimated":2.16,"reported":2.18,"pre":[{"timestamp":1542724200,"date":"2018-11-20","index":2788,"close":302.14,"high":310.25,"low":301.01,"open":304.97,"volume":1135200},{"timestamp":1542810600,"date":"2018-11-21","index":2789,"close":303.76,"high":305.98,"low":301.31,"open":304.15,"volume":545300},{"timestamp":1542983400,"date":"2018-11-23","index":2790,"close":303.32,"high":307.38,"low":302.33,"open":302.77,"volume":334600},{"timestamp":1543242600,"date":"2018-11-26","index":2791,"close":301.11,"high":309.22,"low":299.6,"open":306.99,"volume":1152700},{"timestamp":1543329000,"date":"2018-11-27","index":2792,"close":296.83,"high":298.63,"low":293.88,"open":296.43,"volume":1546300},{"timestamp":1543415400,"date":"2018-11-28","index":2793,"close":295.14,"high":302.29,"low":292.57,"open":299.19,"volume":1563700},{"timestamp":1543501800,"date":"2018-11-29","index":2794,"close":300.37,"high":302.71,"low":297.02,"open":298,"volume":1097200},{"timestamp":1543588200,"date":"2018-11-30","index":2795,"close":297.79,"high":301.95,"low":296.42,"open":300.05,"volume":971100},{"timestamp":1543847400,"date":"2018-12-03","index":2796,"close":306.49,"high":311.3,"low":302.47,"open":303.88,"volume":1384300},{"timestamp":1543933800,"date":"2018-12-04","index":2797,"close":291.13,"high":308.4,"low":289.21,"open":304.78,"volume":1653500},{"timestamp":1544106600,"date":"2018-12-06","index":2798,"close":292.92,"high":293.55,"low":281.78,"open":285,"volume":1745200}],"post":[{"timestamp":1544193000,"date":"2018-12-07","index":2799,"close":254.47,"high":276.11,"low":252,"open":271.45,"volume":4231000},{"timestamp":1544452200,"date":"2018-12-10","index":2800,"close":251.1,"high":254.1,"low":242.74,"open":251.93,"volume":2690400},{"timestamp":1544538600,"date":"2018-12-11","index":2801,"close":247.86,"high":256.93,"low":246.56,"open":255,"volume":1158800},{"timestamp":1544625000,"date":"2018-12-12","index":2802,"close":255.15,"high":257.49,"low":248.54,"open":251.46,"volume":1135100},{"timestamp":1544711400,"date":"2018-12-13","index":2803,"close":251.52,"high":256.24,"low":250.53,"open":255.73,"volume":817600},{"timestamp":1544797800,"date":"2018-12-14","index":2804,"close":246.85,"high":251.68,"low":246.04,"open":249.2,"volume":910300},{"timestamp":1545057000,"date":"2018-12-17","index":2805,"close":241.95,"high":248.51,"low":240.5,"open":245.56,"volume":892300},{"timestamp":1545143400,"date":"2018-12-18","index":2806,"close":240.91,"high":248.95,"low":237.55,"open":244.86,"volume":1030000},{"timestamp":1545229800,"date":"2018-12-19","index":2807,"close":239.23,"high":247.14,"low":237.75,"open":243.86,"volume":1267200},{"timestamp":1545316200,"date":"2018-12-20","index":2808,"close":234.01,"high":241.1,"low":230.21,"open":237.85,"volume":1092400},{"timestamp":1545402600,"date":"2018-12-21","index":2809,"close":230.49,"high":238.15,"low":229.26,"open":235.19,"volume":1695500}]},{"date":"2018-08-30","estimated":2.41,"reported":2.46,"pre":[{"timestamp":1534426200,"date":"2018-08-16","index":2721,"close":233.17,"high":235.61,"low":232.48,"open":233.9,"volume":806200},{"timestamp":1534512600,"date":"2018-08-17","index":2722,"close":235.04,"high":235.47,"low":231.66,"open":234.43,"volume":718500},{"timestamp":1534771800,"date":"2018-08-20","index":2723,"close":239.32,"high":239.79,"low":235.81,"open":236,"volume":669300},{"timestamp":1534858200,"date":"2018-08-21","index":2724,"close":242.18,"high":243.82,"low":239.32,"open":239.85,"volume":748100},{"timestamp":1534944600,"date":"2018-08-22","index":2725,"close":234.7,"high":241.71,"low":233.17,"open":240.06,"volume":938600},{"timestamp":1535031000,"date":"2018-08-23","index":2726,"close":239.4,"high":240.53,"low":234.62,"open":236.11,"volume":813300},{"timestamp":1535117400,"date":"2018-08-24","index":2727,"close":241.67,"high":242.07,"low":237.65,"open":240.1,"volume":719900},{"timestamp":1535376600,"date":"2018-08-27","index":2728,"close":240.84,"high":245.17,"low":239.64,"open":242,"volume":789000},{"timestamp":1535463000,"date":"2018-08-28","index":2729,"close":242.47,"high":245.37,"low":239.44,"open":241.67,"volume":784700},{"timestamp":1535549400,"date":"2018-08-29","index":2730,"close":241.73,"high":242.92,"low":240.16,"open":241.77,"volume":986900},{"timestamp":1535635800,"date":"2018-08-30","index":2731,"close":244.41,"high":246.21,"low":240.57,"open":240.73,"volume":1863900}],"post":[{"timestamp":1535722200,"date":"2018-08-31","index":2732,"close":260,"high":268.88,"low":247.21,"open":247.21,"volume":5311500},{"timestamp":1536067800,"date":"2018-09-04","index":2733,"close":274.37,"high":274.98,"low":258.27,"open":260,"volume":2295300},{"timestamp":1536154200,"date":"2018-09-05","index":2734,"close":274.93,"high":276.78,"low":269.63,"open":272.95,"volume":1512400},{"timestamp":1536240600,"date":"2018-09-06","index":2735,"close":275.66,"high":276.58,"low":270.16,"open":274.99,"volume":941200},{"timestamp":1536327000,"date":"2018-09-07","index":2736,"close":285.8,"high":288.97,"low":276.35,"open":276.41,"volume":2241300},{"timestamp":1536586200,"date":"2018-09-10","index":2737,"close":285.96,"high":287.44,"low":284.27,"open":287.06,"volume":985400},{"timestamp":1536672600,"date":"2018-09-11","index":2738,"close":286.73,"high":290.3,"low":283.16,"open":285.44,"volume":1041500},{"timestamp":1536759000,"date":"2018-09-12","index":2739,"close":283.63,"high":289.65,"low":282.55,"open":287.41,"volume":1229100},{"timestamp":1536845400,"date":"2018-09-13","index":2740,"close":280.52,"high":284.99,"low":279.47,"open":284.3,"volume":995500},{"timestamp":1536931800,"date":"2018-09-14","index":2741,"close":279.1,"high":283,"low":278.94,"open":280.11,"volume":856500},{"timestamp":1537191000,"date":"2018-09-17","index":2742,"close":281.45,"high":282.41,"low":276.41,"open":278.71,"volume":704000}]},{"date":"2018-05-31","estimated":2.48,"reported":2.7,"pre":[{"timestamp":1526477400,"date":"2018-05-16","index":2657,"close":252.02,"high":253.49,"low":251.11,"open":251.89,"volume":827300},{"timestamp":1526563800,"date":"2018-05-17","index":2658,"close":257.6,"high":258.57,"low":251.5,"open":251.5,"volume":807700},{"timestamp":1526650200,"date":"2018-05-18","index":2659,"close":255.59,"high":257.19,"low":255.02,"open":257.19,"volume":754500},{"timestamp":1526909400,"date":"2018-05-21","index":2660,"close":254.77,"high":261.4,"low":253.95,"open":258.35,"volume":719400},{"timestamp":1526995800,"date":"2018-05-22","index":2661,"close":252.69,"high":257.03,"low":252.27,"open":255.39,"volume":570100},{"timestamp":1527082200,"date":"2018-05-23","index":2662,"close":252.97,"high":258.49,"low":251.47,"open":252.07,"volume":931500},{"timestamp":1527168600,"date":"2018-05-24","index":2663,"close":251.72,"high":253.22,"low":245.45,"open":252.45,"volume":906800},{"timestamp":1527255000,"date":"2018-05-25","index":2664,"close":251.05,"high":255.39,"low":250.05,"open":253.72,"volume":815400},{"timestamp":1527600600,"date":"2018-05-29","index":2665,"close":253.69,"high":254.13,"low":248.25,"open":249.44,"volume":874300},{"timestamp":1527687000,"date":"2018-05-30","index":2666,"close":253.48,"high":256.39,"low":250.21,"open":255.43,"volume":1163600},{"timestamp":1527773400,"date":"2018-05-31","index":2667,"close":246.91,"high":256.89,"low":246.01,"open":256.14,"volume":2348500}],"post":[{"timestamp":1527859800,"date":"2018-06-01","index":2668,"close":245.15,"high":251.97,"low":234.81,"open":235.99,"volume":3982100},{"timestamp":1528119000,"date":"2018-06-04","index":2669,"close":256.6,"high":257.33,"low":244.43,"open":245.81,"volume":1481500},{"timestamp":1528205400,"date":"2018-06-05","index":2670,"close":253.93,"high":254.98,"low":249.44,"open":252.44,"volume":1199100},{"timestamp":1528291800,"date":"2018-06-06","index":2671,"close":255.85,"high":258.8,"low":251.7,"open":254.6,"volume":1049700},{"timestamp":1528378200,"date":"2018-06-07","index":2672,"close":256.92,"high":259.62,"low":252,"open":255.5,"volume":1240200},{"timestamp":1528464600,"date":"2018-06-08","index":2673,"close":253.06,"high":256.59,"low":248.13,"open":255.23,"volume":1100400},{"timestamp":1528723800,"date":"2018-06-11","index":2674,"close":251.84,"high":254.24,"low":250.53,"open":253.31,"volume":779400},{"timestamp":1528810200,"date":"2018-06-12","index":2675,"close":248.29,"high":252.74,"low":247.45,"open":251.28,"volume":1220700},{"timestamp":1528896600,"date":"2018-06-13","index":2676,"close":247.52,"high":251.81,"low":246.93,"open":249,"volume":1262300},{"timestamp":1528983000,"date":"2018-06-14","index":2677,"close":246.6,"high":247.78,"low":243.68,"open":247.7,"volume":1454000},{"timestamp":1529069400,"date":"2018-06-15","index":2678,"close":247.88,"high":248.54,"low":244.08,"open":246.21,"volume":1157300}]},{"date":"2018-03-15","estimated":2.78,"reported":2.75,"pre":[{"timestamp":1519914600,"date":"2018-03-01","index":2604,"close":200.71,"high":204.84,"low":199.54,"open":203.62,"volume":808100},{"timestamp":1520001000,"date":"2018-03-02","index":2605,"close":194,"high":199.08,"low":191.7,"open":198.08,"volume":2208000},{"timestamp":1520260200,"date":"2018-03-05","index":2606,"close":197.88,"high":198.34,"low":192.5,"open":194,"volume":1314500},{"timestamp":1520346600,"date":"2018-03-06","index":2607,"close":200.22,"high":202.89,"low":198.4,"open":198.4,"volume":1266100},{"timestamp":1520433000,"date":"2018-03-07","index":2608,"close":201.07,"high":202.13,"low":196.07,"open":197.76,"volume":921900},{"timestamp":1520519400,"date":"2018-03-08","index":2609,"close":206.54,"high":206.96,"low":200.13,"open":202.35,"volume":1023100},{"timestamp":1520605800,"date":"2018-03-09","index":2610,"close":205.92,"high":208.75,"low":202.81,"open":207.47,"volume":1064700},{"timestamp":1520861400,"date":"2018-03-12","index":2611,"close":207.62,"high":208.31,"low":203.02,"open":205.69,"volume":899700},{"timestamp":1520947800,"date":"2018-03-13","index":2612,"close":208.4,"high":208.4,"low":203.02,"open":205.69,"volume":1436800},{"timestamp":1521034200,"date":"2018-03-14","index":2613,"close":201.99,"high":209.49,"low":201.25,"open":208.84,"volume":1167900},{"timestamp":1521120600,"date":"2018-03-15","index":2614,"close":206.14,"high":206.5,"low":201,"open":202.39,"volume":2747200}],"post":[{"timestamp":1521207000,"date":"2018-03-16","index":2615,"close":221.88,"high":223.5,"low":207.54,"open":210.35,"volume":5862200},{"timestamp":1521466200,"date":"2018-03-19","index":2616,"close":215.6,"high":222.98,"low":215.2,"open":221.75,"volume":1368800},{"timestamp":1521552600,"date":"2018-03-20","index":2617,"close":215.63,"high":219,"low":214.22,"open":216.89,"volume":1267900},{"timestamp":1521639000,"date":"2018-03-21","index":2618,"close":213,"high":217.54,"low":212.9,"open":215.79,"volume":1027600},{"timestamp":1521725400,"date":"2018-03-22","index":2619,"close":207.36,"high":215.61,"low":207.21,"open":212.55,"volume":1451800},{"timestamp":1521811800,"date":"2018-03-23","index":2620,"close":202.29,"high":207.99,"low":202.17,"open":207.5,"volume":1332800},{"timestamp":1522071000,"date":"2018-03-26","index":2621,"close":207.9,"high":208.3,"low":204.78,"open":205.07,"volume":1006900},{"timestamp":1522157400,"date":"2018-03-27","index":2622,"close":204.92,"high":209.68,"low":203.5,"open":209.21,"volume":1044600},{"timestamp":1522243800,"date":"2018-03-28","index":2623,"close":205.11,"high":208.78,"low":204.2,"open":204.64,"volume":783300},{"timestamp":1522330200,"date":"2018-03-29","index":2624,"close":204.27,"high":207.87,"low":203.31,"open":206.01,"volume":1171100},{"timestamp":1522675800,"date":"2018-04-02","index":2625,"close":203.13,"high":206.55,"low":199.15,"open":204.28,"volume":913100}]},{"date":"2017-11-30","estimated":1.67,"reported":1.75,"pre":[{"timestamp":1510756200,"date":"2017-11-15","index":2533,"close":199.99,"high":200.6,"low":196.56,"open":198.15,"volume":647800},{"timestamp":1510842600,"date":"2017-11-16","index":2534,"close":205.96,"high":207.61,"low":198.61,"open":200.82,"volume":1049800},{"timestamp":1510929000,"date":"2017-11-17","index":2535,"close":215.1,"high":215.68,"low":206.61,"open":208.02,"volume":1690700},{"timestamp":1511188200,"date":"2017-11-20","index":2536,"close":209.16,"high":216.05,"low":208.75,"open":215.77,"volume":1281700},{"timestamp":1511274600,"date":"2017-11-21","index":2537,"close":209.96,"high":211.9,"low":203.09,"open":207.06,"volume":1643900},{"timestamp":1511361000,"date":"2017-11-22","index":2538,"close":212.3,"high":215.41,"low":209.72,"open":210.16,"volume":1152700},{"timestamp":1511533800,"date":"2017-11-24","index":2539,"close":210.37,"high":214.08,"low":209.27,"open":212.69,"volume":438200},{"timestamp":1511793000,"date":"2017-11-27","index":2540,"close":206.69,"high":212,"low":205.84,"open":210.95,"volume":1162500},{"timestamp":1511879400,"date":"2017-11-28","index":2541,"close":217.07,"high":217.27,"low":206.64,"open":208.3,"volume":1815000},{"timestamp":1511965800,"date":"2017-11-29","index":2542,"close":223.1,"high":227.4,"low":218.82,"open":218.98,"volume":1991700},{"timestamp":1512052200,"date":"2017-11-30","index":2543,"close":221.71,"high":226.9,"low":218.58,"open":224.61,"volume":2723700}],"post":[{"timestamp":1512138600,"date":"2017-12-01","index":2544,"close":212.58,"high":217.61,"low":201,"open":208.07,"volume":6694700},{"timestamp":1512397800,"date":"2017-12-04","index":2545,"close":221.64,"high":226.92,"low":212.74,"open":212.74,"volume":2663000},{"timestamp":1512484200,"date":"2017-12-05","index":2546,"close":223.97,"high":226.14,"low":219.8,"open":223.77,"volume":1567800},{"timestamp":1512570600,"date":"2017-12-06","index":2547,"close":223.14,"high":225.26,"low":219.53,"open":222.68,"volume":1280600},{"timestamp":1512657000,"date":"2017-12-07","index":2548,"close":221.59,"high":227.52,"low":221.15,"open":223.96,"volume":1039500},{"timestamp":1512743400,"date":"2017-12-08","index":2549,"close":224.54,"high":225.31,"low":219.13,"open":222.41,"volume":1465500},{"timestamp":1513002600,"date":"2017-12-11","index":2550,"close":216.14,"high":224.43,"low":215.56,"open":224.16,"volume":1142600},{"timestamp":1513089000,"date":"2017-12-12","index":2551,"close":214.87,"high":217.23,"low":210.72,"open":216.25,"volume":1860100},{"timestamp":1513175400,"date":"2017-12-13","index":2552,"close":215.03,"high":217.47,"low":213.23,"open":215.76,"volume":1069700},{"timestamp":1513261800,"date":"2017-12-14","index":2553,"close":217.17,"high":218.26,"low":214.75,"open":216.08,"volume":1389700},{"timestamp":1513348200,"date":"2017-12-15","index":2554,"close":218.25,"high":220.1,"low":216.01,"open":218.37,"volume":1750200}]},{"date":"2017-08-24","estimated":1.78,"reported":1.83,"pre":[{"timestamp":1502371800,"date":"2017-08-10","index":2465,"close":246.87,"high":252.2,"low":246.69,"open":252.09,"volume":685400},{"timestamp":1502458200,"date":"2017-08-11","index":2466,"close":251.05,"high":251.98,"low":247.95,"open":247.95,"volume":385700},{"timestamp":1502717400,"date":"2017-08-14","index":2467,"close":248.47,"high":252.88,"low":247.45,"open":251.8,"volume":680600},{"timestamp":1502803800,"date":"2017-08-15","index":2468,"close":237.67,"high":248.93,"low":237.36,"open":248.81,"volume":1574700},{"timestamp":1502890200,"date":"2017-08-16","index":2469,"close":243.43,"high":245.1,"low":236,"open":238.02,"volume":1302200},{"timestamp":1502976600,"date":"2017-08-17","index":2470,"close":241.43,"high":245.25,"low":240.96,"open":241.83,"volume":678500},{"timestamp":1503063000,"date":"2017-08-18","index":2471,"close":244.2,"high":247.36,"low":240.85,"open":240.85,"volume":813400},{"timestamp":1503322200,"date":"2017-08-21","index":2472,"close":234.21,"high":240,"low":233.02,"open":236.67,"volume":1804700},{"timestamp":1503408600,"date":"2017-08-22","index":2473,"close":231.65,"high":239.98,"low":231.16,"open":236.37,"volume":2165700},{"timestamp":1503495000,"date":"2017-08-23","index":2474,"close":232.06,"high":233.44,"low":228.5,"open":231,"volume":2861100},{"timestamp":1503581400,"date":"2017-08-24","index":2475,"close":233.71,"high":247.3,"low":233.02,"open":240,"volume":2884700}],"post":[{"timestamp":1503667800,"date":"2017-08-25","index":2476,"close":212.36,"high":217.8,"low":208.25,"open":215.44,"volume":7890200},{"timestamp":1503927000,"date":"2017-08-28","index":2477,"close":207.75,"high":211.38,"low":207,"open":210.2,"volume":2745200},{"timestamp":1504013400,"date":"2017-08-29","index":2478,"close":211.78,"high":212.73,"low":204.01,"open":205.14,"volume":1754200},{"timestamp":1504099800,"date":"2017-08-30","index":2479,"close":213.57,"high":213.88,"low":210.59,"open":211.38,"volume":1511200},{"timestamp":1504186200,"date":"2017-08-31","index":2480,"close":221.01,"high":221.15,"low":214.47,"open":214.82,"volume":2070900},{"timestamp":1504272600,"date":"2017-09-01","index":2481,"close":221.73,"high":222.27,"low":218.76,"open":221.12,"volume":1646300},{"timestamp":1504618200,"date":"2017-09-05","index":2482,"close":223.9,"high":223.94,"low":220.01,"open":221,"volume":1622500},{"timestamp":1504704600,"date":"2017-09-06","index":2483,"close":228,"high":228.09,"low":223.77,"open":224.29,"volume":1519000},{"timestamp":1504791000,"date":"2017-09-07","index":2484,"close":230.53,"high":231.28,"low":228.25,"open":228.52,"volume":1626400},{"timestamp":1504877400,"date":"2017-09-08","index":2485,"close":226.98,"high":229.66,"low":226,"open":229.66,"volume":1112500},{"timestamp":1505136600,"date":"2017-09-11","index":2486,"close":228.6,"high":228.89,"low":227.12,"open":227.87,"volume":716000}]},{"date":"2017-05-25","estimated":1.8,"reported":1.91,"pre":[{"timestamp":1494509400,"date":"2017-05-11","index":2402,"close":299.91,"high":300.42,"low":296.02,"open":298.54,"volume":505000},{"timestamp":1494595800,"date":"2017-05-12","index":2403,"close":297.55,"high":299.65,"low":296.19,"open":299.65,"volume":469300},{"timestamp":1494855000,"date":"2017-05-15","index":2404,"close":295.41,"high":299.88,"low":295.18,"open":298.41,"volume":578300},{"timestamp":1494941400,"date":"2017-05-16","index":2405,"close":293.33,"high":295.99,"low":293.2,"open":295.49,"volume":696800},{"timestamp":1495027800,"date":"2017-05-17","index":2406,"close":292.09,"high":293.2,"low":289.68,"open":292.11,"volume":754300},{"timestamp":1495114200,"date":"2017-05-18","index":2407,"close":297.82,"high":299.7,"low":292.27,"open":293.11,"volume":887800},{"timestamp":1495200600,"date":"2017-05-19","index":2408,"close":294.08,"high":299.66,"low":292.91,"open":298.01,"volume":709200},{"timestamp":1495459800,"date":"2017-05-22","index":2409,"close":294.94,"high":298.84,"low":294.08,"open":295.32,"volume":612400},{"timestamp":1495546200,"date":"2017-05-23","index":2410,"close":290.55,"high":296.4,"low":290,"open":296.39,"volume":926000},{"timestamp":1495632600,"date":"2017-05-24","index":2411,"close":280.51,"high":290.98,"low":277.68,"open":290.5,"volume":2023600},{"timestamp":1495719000,"date":"2017-05-25","index":2412,"close":293.04,"high":293.84,"low":282.26,"open":282.26,"volume":2137000}],"post":[{"timestamp":1495805400,"date":"2017-05-26","index":2413,"close":302.4,"high":310,"low":301.36,"open":305.5,"volume":2858700},{"timestamp":1496151000,"date":"2017-05-30","index":2414,"close":303,"high":306.87,"low":302,"open":302.02,"volume":807100},{"timestamp":1496237400,"date":"2017-05-31","index":2415,"close":304.84,"high":304.97,"low":301.3,"open":304.11,"volume":595100},{"timestamp":1496323800,"date":"2017-06-01","index":2416,"close":306.72,"high":307.19,"low":304.27,"open":304.45,"volume":552200},{"timestamp":1496410200,"date":"2017-06-02","index":2417,"close":311.47,"high":311.78,"low":307.7,"open":309.99,"volume":680000},{"timestamp":1496669400,"date":"2017-06-05","index":2418,"close":313.73,"high":314.86,"low":311.54,"open":313.14,"volume":843100},{"timestamp":1496755800,"date":"2017-06-06","index":2419,"close":306.96,"high":314.08,"low":306.01,"open":313.21,"volume":934800},{"timestamp":1496842200,"date":"2017-06-07","index":2420,"close":307.94,"high":309.63,"low":306.88,"open":307.93,"volume":482800},{"timestamp":1496928600,"date":"2017-06-08","index":2421,"close":307.27,"high":310,"low":305.52,"open":309,"volume":537800},{"timestamp":1497015000,"date":"2017-06-09","index":2422,"close":307.87,"high":310.19,"low":306.84,"open":308.33,"volume":511600},{"timestamp":1497274200,"date":"2017-06-12","index":2423,"close":301.02,"high":307.49,"low":300.48,"open":305.88,"volume":826400}]},{"date":"2017-03-09","estimated":2.13,"reported":2.24,"pre":[{"timestamp":1487860200,"date":"2017-02-23","index":2348,"close":274.6,"high":277.99,"low":273.74,"open":277.82,"volume":487100},{"timestamp":1487946600,"date":"2017-02-24","index":2349,"close":276.33,"high":277.26,"low":272.52,"open":274.19,"volume":465100},{"timestamp":1488205800,"date":"2017-02-27","index":2350,"close":275.69,"high":277.61,"low":275.59,"open":277,"volume":398200},{"timestamp":1488292200,"date":"2017-02-28","index":2351,"close":273.43,"high":276.35,"low":272.73,"open":275.35,"volume":425300},{"timestamp":1488378600,"date":"2017-03-01","index":2352,"close":274.83,"high":277.78,"low":274.46,"open":276.59,"volume":588400},{"timestamp":1488465000,"date":"2017-03-02","index":2353,"close":277.45,"high":277.75,"low":274.83,"open":274.83,"volume":509000},{"timestamp":1488551400,"date":"2017-03-03","index":2354,"close":278.15,"high":278.34,"low":275.28,"open":277.38,"volume":460900},{"timestamp":1488810600,"date":"2017-03-06","index":2355,"close":275.59,"high":281.17,"low":273.49,"open":280.24,"volume":1078600},{"timestamp":1488897000,"date":"2017-03-07","index":2356,"close":269.92,"high":275.16,"low":268.23,"open":274.75,"volume":1641600},{"timestamp":1488983400,"date":"2017-03-08","index":2357,"close":275.47,"high":275.86,"low":270.5,"open":270.5,"volume":818000},{"timestamp":1489069800,"date":"2017-03-09","index":2358,"close":273.77,"high":277.25,"low":272.65,"open":276.5,"volume":1726400}],"post":[{"timestamp":1489156200,"date":"2017-03-10","index":2359,"close":286.42,"high":287.19,"low":270.5,"open":271,"volume":4576900},{"timestamp":1489411800,"date":"2017-03-13","index":2360,"close":286.91,"high":288.59,"low":283.71,"open":286.47,"volume":1086800},{"timestamp":1489498200,"date":"2017-03-14","index":2361,"close":285.38,"high":286.69,"low":283.8,"open":285.21,"volume":616200},{"timestamp":1489584600,"date":"2017-03-15","index":2362,"close":287.78,"high":288.55,"low":284.45,"open":286,"volume":548000},{"timestamp":1489671000,"date":"2017-03-16","index":2363,"close":286.32,"high":289.13,"low":285.09,"open":287.73,"volume":487100},{"timestamp":1489757400,"date":"2017-03-17","index":2364,"close":288.81,"high":289.27,"low":286.08,"open":287.63,"volume":665200},{"timestamp":1490016600,"date":"2017-03-20","index":2365,"close":285.71,"high":288.98,"low":284.27,"open":288.8,"volume":655600},{"timestamp":1490103000,"date":"2017-03-21","index":2366,"close":281.28,"high":286.43,"low":280.93,"open":286.2,"volume":588100},{"timestamp":1490189400,"date":"2017-03-22","index":2367,"close":283.26,"high":284.05,"low":280,"open":281.28,"volume":701400},{"timestamp":1490275800,"date":"2017-03-23","index":2368,"close":281.22,"high":284.77,"low":280.95,"open":283.01,"volume":489000},{"timestamp":1490362200,"date":"2017-03-24","index":2369,"close":281.53,"high":282.91,"low":279.83,"open":281.78,"volume":342200}]},{"date":"2016-12-01","estimated":1.37,"reported":1.4,"pre":[{"timestamp":1479306600,"date":"2016-11-16","index":2282,"close":246.62,"high":248.09,"low":242.57,"open":244.48,"volume":788400},{"timestamp":1479393000,"date":"2016-11-17","index":2283,"close":251.13,"high":251.31,"low":246.12,"open":247.78,"volume":895800},{"timestamp":1479479400,"date":"2016-11-18","index":2284,"close":250.09,"high":252.65,"low":248.46,"open":251.05,"volume":468800},{"timestamp":1479738600,"date":"2016-11-21","index":2285,"close":251,"high":252.09,"low":249.05,"open":251.09,"volume":741800},{"timestamp":1479825000,"date":"2016-11-22","index":2286,"close":258.39,"high":259.81,"low":252.54,"open":252.54,"volume":1208200},{"timestamp":1479911400,"date":"2016-11-23","index":2287,"close":262.02,"high":262.92,"low":258.06,"open":259.29,"volume":836100},{"timestamp":1480084200,"date":"2016-11-25","index":2288,"close":263.62,"high":264.67,"low":261,"open":263.56,"volume":383700},{"timestamp":1480343400,"date":"2016-11-28","index":2289,"close":261.6,"high":265.38,"low":261,"open":263.57,"volume":841100},{"timestamp":1480429800,"date":"2016-11-29","index":2290,"close":260.41,"high":262.37,"low":260,"open":261.33,"volume":748700},{"timestamp":1480516200,"date":"2016-11-30","index":2291,"close":259.5,"high":262.27,"low":256.54,"open":259.68,"volume":1014500},{"timestamp":1480602600,"date":"2016-12-01","index":2292,"close":257.41,"high":261.42,"low":257.12,"open":259.85,"volume":1412800}],"post":[{"timestamp":1480689000,"date":"2016-12-02","index":2293,"close":253.39,"high":273.99,"low":244.75,"open":271.7,"volume":4415700},{"timestamp":1480948200,"date":"2016-12-05","index":2294,"close":257.6,"high":260.95,"low":252.4,"open":253.49,"volume":1677300},{"timestamp":1481034600,"date":"2016-12-06","index":2295,"close":254.22,"high":257.15,"low":251.74,"open":256.93,"volume":1164400},{"timestamp":1481121000,"date":"2016-12-07","index":2296,"close":253.94,"high":255.65,"low":251.08,"open":254.01,"volume":703200},{"timestamp":1481207400,"date":"2016-12-08","index":2297,"close":253.29,"high":256.63,"low":253.17,"open":254.57,"volume":735800},{"timestamp":1481293800,"date":"2016-12-09","index":2298,"close":251.14,"high":253.45,"low":249.83,"open":252.68,"volume":646700},{"timestamp":1481553000,"date":"2016-12-12","index":2299,"close":251.61,"high":251.61,"low":248.55,"open":250.02,"volume":760600},{"timestamp":1481639400,"date":"2016-12-13","index":2300,"close":255.02,"high":257.21,"low":251.58,"open":252,"volume":710100},{"timestamp":1481725800,"date":"2016-12-14","index":2301,"close":252.93,"high":254.9,"low":251.25,"open":254.42,"volume":630400},{"timestamp":1481812200,"date":"2016-12-15","index":2302,"close":256.69,"high":258.19,"low":252.43,"open":253.2,"volume":602300},{"timestamp":1481898600,"date":"2016-12-16","index":2303,"close":262.13,"high":266.57,"low":257.8,"open":257.8,"volume":1577600}]},{"date":"2016-08-25","estimated":1.39,"reported":1.43,"pre":[{"timestamp":1470922200,"date":"2016-08-11","index":2214,"close":265.95,"high":266.19,"low":262.78,"open":264,"volume":452200},{"timestamp":1471008600,"date":"2016-08-12","index":2215,"close":266.8,"high":266.98,"low":265.05,"open":265.05,"volume":433000},{"timestamp":1471267800,"date":"2016-08-15","index":2216,"close":266.97,"high":269.82,"low":266.84,"open":268.76,"volume":452900},{"timestamp":1471354200,"date":"2016-08-16","index":2217,"close":265.9,"high":267.37,"low":265.33,"open":266,"volume":468000},{"timestamp":1471440600,"date":"2016-08-17","index":2218,"close":265.79,"high":266,"low":263.02,"open":265.48,"volume":494500},{"timestamp":1471527000,"date":"2016-08-18","index":2219,"close":271.59,"high":271.96,"low":266.34,"open":266.34,"volume":834900},{"timestamp":1471613400,"date":"2016-08-19","index":2220,"close":274.55,"high":276.2,"low":268.74,"open":270.93,"volume":839200},{"timestamp":1471872600,"date":"2016-08-22","index":2221,"close":270.7,"high":275.86,"low":270.35,"open":275.78,"volume":1307000},{"timestamp":1471959000,"date":"2016-08-23","index":2222,"close":275.89,"high":276.23,"low":272.02,"open":272.95,"volume":834600},{"timestamp":1472045400,"date":"2016-08-24","index":2223,"close":273.98,"high":278.63,"low":271.28,"open":278.29,"volume":1178300},{"timestamp":1472131800,"date":"2016-08-25","index":2224,"close":271.45,"high":274.5,"low":269.71,"open":272.6,"volume":2178500}],"post":[{"timestamp":1472218200,"date":"2016-08-26","index":2225,"close":254.85,"high":270.5,"low":250.24,"open":270.11,"volume":5833600},{"timestamp":1472477400,"date":"2016-08-29","index":2226,"close":254.09,"high":256.52,"low":252.5,"open":254.6,"volume":1251400},{"timestamp":1472563800,"date":"2016-08-30","index":2227,"close":244.97,"high":253.17,"low":244.5,"open":252.51,"volume":1859400},{"timestamp":1472650200,"date":"2016-08-31","index":2228,"close":247.21,"high":248.88,"low":242.96,"open":244.03,"volume":1549100},{"timestamp":1472736600,"date":"2016-09-01","index":2229,"close":245.52,"high":248.44,"low":244.68,"open":246.67,"volume":682400},{"timestamp":1472823000,"date":"2016-09-02","index":2230,"close":246.46,"high":249.51,"low":244.88,"open":246.59,"volume":746800},{"timestamp":1473168600,"date":"2016-09-06","index":2231,"close":249.64,"high":249.76,"low":246.37,"open":246.82,"volume":862800},{"timestamp":1473255000,"date":"2016-09-07","index":2232,"close":246.74,"high":250,"low":245.83,"open":249.96,"volume":612800},{"timestamp":1473341400,"date":"2016-09-08","index":2233,"close":243.57,"high":245.9,"low":243,"open":244.93,"volume":936400},{"timestamp":1473427800,"date":"2016-09-09","index":2234,"close":238.73,"high":243.56,"low":238.73,"open":243.32,"volume":1310200},{"timestamp":1473687000,"date":"2016-09-12","index":2235,"close":242.39,"high":243.33,"low":235.19,"open":235.38,"volume":1257200}]},{"date":"2016-05-26","estimated":1.29,"reported":1.45,"pre":[{"timestamp":1463059800,"date":"2016-05-12","index":2151,"close":207.43,"high":208.41,"low":203,"open":203.7,"volume":761600},{"timestamp":1463146200,"date":"2016-05-13","index":2152,"close":205.2,"high":207.54,"low":203.29,"open":207.03,"volume":633400},{"timestamp":1463405400,"date":"2016-05-16","index":2153,"close":208.13,"high":209.09,"low":204.39,"open":204.85,"volume":482500},{"timestamp":1463491800,"date":"2016-05-17","index":2154,"close":204.44,"high":208.24,"low":203.28,"open":207.21,"volume":875500},{"timestamp":1463578200,"date":"2016-05-18","index":2155,"close":206.45,"high":208.31,"low":203.18,"open":204.45,"volume":1032500},{"timestamp":1463664600,"date":"2016-05-19","index":2156,"close":207.89,"high":208.63,"low":205,"open":205,"volume":522800},{"timestamp":1463751000,"date":"2016-05-20","index":2157,"close":208.47,"high":208.95,"low":206.06,"open":208.73,"volume":969000},{"timestamp":1464010200,"date":"2016-05-23","index":2158,"close":206.02,"high":209.98,"low":205.95,"open":208.97,"volume":964300},{"timestamp":1464096600,"date":"2016-05-24","index":2159,"close":206.59,"high":209.72,"low":206.42,"open":208.48,"volume":1391300},{"timestamp":1464183000,"date":"2016-05-25","index":2160,"close":211.48,"high":212.26,"low":206.61,"open":206.61,"volume":1238000},{"timestamp":1464269400,"date":"2016-05-26","index":2161,"close":213.69,"high":214.44,"low":211.55,"open":214,"volume":1885900}],"post":[{"timestamp":1464355800,"date":"2016-05-27","index":2162,"close":233.15,"high":237.53,"low":228.53,"open":230.75,"volume":3584500},{"timestamp":1464701400,"date":"2016-05-31","index":2163,"close":233.01,"high":234.15,"low":231.36,"open":233.48,"volume":2141900},{"timestamp":1464787800,"date":"2016-06-01","index":2164,"close":236.68,"high":236.86,"low":232.6,"open":233.29,"volume":871100},{"timestamp":1464874200,"date":"2016-06-02","index":2165,"close":237.06,"high":238.76,"low":234.81,"open":236.24,"volume":781000},{"timestamp":1464960600,"date":"2016-06-03","index":2166,"close":236.57,"high":237.32,"low":234.18,"open":236.8,"volume":778400},{"timestamp":1465219800,"date":"2016-06-06","index":2167,"close":236.74,"high":238.75,"low":234.63,"open":238.66,"volume":490200},{"timestamp":1465306200,"date":"2016-06-07","index":2168,"close":239.18,"high":239.95,"low":236.5,"open":236.79,"volume":716500},{"timestamp":1465392600,"date":"2016-06-08","index":2169,"close":239.36,"high":240.69,"low":238.46,"open":240,"volume":409200},{"timestamp":1465479000,"date":"2016-06-09","index":2170,"close":240.01,"high":240.51,"low":237.73,"open":237.73,"volume":550000},{"timestamp":1465565400,"date":"2016-06-10","index":2171,"close":239.98,"high":240.24,"low":237.8,"open":237.82,"volume":526300},{"timestamp":1465824600,"date":"2016-06-13","index":2172,"close":237.95,"high":240.83,"low":237.21,"open":237.21,"volume":578100}]},{"date":"2016-03-10","estimated":1.54,"reported":1.69,"pre":[{"timestamp":1456410600,"date":"2016-02-25","index":2097,"close":164.25,"high":164.27,"low":160.88,"open":161.52,"volume":1408100},{"timestamp":1456497000,"date":"2016-02-26","index":2098,"close":164.75,"high":166.97,"low":162.54,"open":165.57,"volume":1205100},{"timestamp":1456756200,"date":"2016-02-29","index":2099,"close":165.19,"high":168.5,"low":164,"open":165,"volume":1182300},{"timestamp":1456842600,"date":"2016-03-01","index":2100,"close":168.41,"high":168.65,"low":164.2,"open":165.86,"volume":1053600},{"timestamp":1456929000,"date":"2016-03-02","index":2101,"close":168.32,"high":168.86,"low":165.71,"open":168.21,"volume":776300},{"timestamp":1457015400,"date":"2016-03-03","index":2102,"close":169.38,"high":171.19,"low":166,"open":167.41,"volume":1124400},{"timestamp":1457101800,"date":"2016-03-04","index":2103,"close":168.97,"high":170.05,"low":167.58,"open":169.96,"volume":628100},{"timestamp":1457361000,"date":"2016-03-07","index":2104,"close":164.64,"high":168.89,"low":163.05,"open":168.57,"volume":1237900},{"timestamp":1457447400,"date":"2016-03-08","index":2105,"close":162.96,"high":165.48,"low":162.47,"open":164.34,"volume":1652000},{"timestamp":1457533800,"date":"2016-03-09","index":2106,"close":159.01,"high":165.97,"low":158.21,"open":164.7,"volume":2445400},{"timestamp":1457620200,"date":"2016-03-10","index":2107,"close":163.39,"high":164.32,"low":158.5,"open":159.56,"volume":3753300}],"post":[{"timestamp":1457706600,"date":"2016-03-11","index":2108,"close":191.62,"high":192.06,"low":184.1,"open":186.6,"volume":6130700},{"timestamp":1457962200,"date":"2016-03-14","index":2109,"close":190.02,"high":191.91,"low":188.84,"open":189.52,"volume":1699300},{"timestamp":1458048600,"date":"2016-03-15","index":2110,"close":187.87,"high":191.01,"low":187.65,"open":189.02,"volume":1185200},{"timestamp":1458135000,"date":"2016-03-16","index":2111,"close":190.02,"high":191,"low":186.6,"open":187.1,"volume":936700},{"timestamp":1458221400,"date":"2016-03-17","index":2112,"close":188.01,"high":190.68,"low":187.46,"open":189.44,"volume":1029200},{"timestamp":1458307800,"date":"2016-03-18","index":2113,"close":191.39,"high":192.38,"low":187.9,"open":188.32,"volume":1096100},{"timestamp":1458567000,"date":"2016-03-21","index":2114,"close":192.35,"high":193.78,"low":190.21,"open":190.88,"volume":1037600},{"timestamp":1458653400,"date":"2016-03-22","index":2115,"close":191.65,"high":192.5,"low":189.46,"open":190.44,"volume":881400},{"timestamp":1458739800,"date":"2016-03-23","index":2116,"close":191.57,"high":193.07,"low":190.77,"open":191.22,"volume":527300},{"timestamp":1458826200,"date":"2016-03-24","index":2117,"close":191.76,"high":192.71,"low":190.62,"open":191.4,"volume":621200},{"timestamp":1459171800,"date":"2016-03-28","index":2118,"close":191.91,"high":193.6,"low":190.74,"open":191.84,"volume":475800}]},{"date":"2015-12-03","estimated":1.05,"reported":1.11,"pre":[{"timestamp":1447857000,"date":"2015-11-18","index":2031,"close":164.99,"high":165.27,"low":160.62,"open":163.74,"volume":547900},{"timestamp":1447943400,"date":"2015-11-19","index":2032,"close":164.5,"high":165.75,"low":163.25,"open":165.24,"volume":536700},{"timestamp":1448029800,"date":"2015-11-20","index":2033,"close":170.51,"high":170.54,"low":164.46,"open":165,"volume":788100},{"timestamp":1448289000,"date":"2015-11-23","index":2034,"close":170.84,"high":173,"low":169.58,"open":170.77,"volume":727100},{"timestamp":1448375400,"date":"2015-11-24","index":2035,"close":170.83,"high":172.19,"low":169.37,"open":169.78,"volume":646500},{"timestamp":1448461800,"date":"2015-11-25","index":2036,"close":170.11,"high":171.01,"low":169.17,"open":170.01,"volume":710700},{"timestamp":1448634600,"date":"2015-11-27","index":2037,"close":170.98,"high":171.84,"low":169.88,"open":170.59,"volume":352700},{"timestamp":1448893800,"date":"2015-11-30","index":2038,"close":167,"high":174.49,"low":165.84,"open":173.01,"volume":1823500},{"timestamp":1448980200,"date":"2015-12-01","index":2039,"close":165.83,"high":168.95,"low":163.78,"open":167.82,"volume":1111300},{"timestamp":1449066600,"date":"2015-12-02","index":2040,"close":163.52,"high":166.2,"low":162.58,"open":165.83,"volume":1224500},{"timestamp":1449153000,"date":"2015-12-03","index":2041,"close":163.19,"high":165.36,"low":161,"open":164.41,"volume":2097400}],"post":[{"timestamp":1449239400,"date":"2015-12-04","index":2042,"close":184.08,"high":185.73,"low":173.87,"open":174.5,"volume":5251600},{"timestamp":1449498600,"date":"2015-12-07","index":2043,"close":184.24,"high":186.27,"low":183.22,"open":184.64,"volume":1615800},{"timestamp":1449585000,"date":"2015-12-08","index":2044,"close":185.08,"high":185.49,"low":181.95,"open":182.25,"volume":875300},{"timestamp":1449671400,"date":"2015-12-09","index":2045,"close":184.06,"high":186.65,"low":183.67,"open":184.56,"volume":785700},{"timestamp":1449757800,"date":"2015-12-10","index":2046,"close":183.11,"high":185.81,"low":182.93,"open":183.61,"volume":843200},{"timestamp":1449844200,"date":"2015-12-11","index":2047,"close":182.47,"high":183.79,"low":179.01,"open":179.69,"volume":709300},{"timestamp":1450103400,"date":"2015-12-14","index":2048,"close":185.54,"high":187.22,"low":183.05,"open":183.05,"volume":1076500},{"timestamp":1450189800,"date":"2015-12-15","index":2049,"close":185.42,"high":187.47,"low":184.46,"open":186.18,"volume":853900},{"timestamp":1450276200,"date":"2015-12-16","index":2050,"close":187.27,"high":188,"low":185.43,"open":185.43,"volume":793300},{"timestamp":1450362600,"date":"2015-12-17","index":2051,"close":185.43,"high":188.48,"low":184.76,"open":188,"volume":777900},{"timestamp":1450449000,"date":"2015-12-18","index":2052,"close":184.94,"high":185.67,"low":184.03,"open":184.95,"volume":2640700}]},{"date":"2015-08-27","estimated":1.12,"reported":1.15,"pre":[{"timestamp":1439472600,"date":"2015-08-13","index":1963,"close":169.28,"high":170.94,"low":167.13,"open":167.24,"volume":571600},{"timestamp":1439559000,"date":"2015-08-14","index":1964,"close":171.04,"high":171.1,"low":168.55,"open":168.73,"volume":478900},{"timestamp":1439818200,"date":"2015-08-17","index":1965,"close":171.39,"high":171.61,"low":168.77,"open":171.12,"volume":545500},{"timestamp":1439904600,"date":"2015-08-18","index":1966,"close":173.32,"high":176.77,"low":170.76,"open":170.76,"volume":1023700},{"timestamp":1439991000,"date":"2015-08-19","index":1967,"close":172.62,"high":173.93,"low":172,"open":173.65,"volume":739700},{"timestamp":1440077400,"date":"2015-08-20","index":1968,"close":171.3,"high":172.91,"low":168.75,"open":171.67,"volume":840600},{"timestamp":1440163800,"date":"2015-08-21","index":1969,"close":162.57,"high":168.46,"low":162.17,"open":167.77,"volume":1809900},{"timestamp":1440423000,"date":"2015-08-24","index":1970,"close":158.72,"high":163.6,"low":120.38,"open":143,"volume":2734400},{"timestamp":1440509400,"date":"2015-08-25","index":1971,"close":153.26,"high":164.43,"low":152.52,"open":164.11,"volume":1752900},{"timestamp":1440595800,"date":"2015-08-26","index":1972,"close":158.05,"high":158.87,"low":154.04,"open":154.3,"volume":1791600},{"timestamp":1440682200,"date":"2015-08-27","index":1973,"close":160.24,"high":162.99,"low":159.31,"open":160.87,"volume":2454700}],"post":[{"timestamp":1440768600,"date":"2015-08-28","index":1974,"close":159,"high":169.29,"low":158.13,"open":164.78,"volume":2919600},{"timestamp":1441027800,"date":"2015-08-31","index":1975,"close":158.09,"high":160.66,"low":157.23,"open":157.28,"volume":1115200},{"timestamp":1441114200,"date":"2015-09-01","index":1976,"close":153.76,"high":156.98,"low":153.02,"open":155.35,"volume":1284000},{"timestamp":1441200600,"date":"2015-09-02","index":1977,"close":158.51,"high":158.89,"low":153.84,"open":155.55,"volume":1041400},{"timestamp":1441287000,"date":"2015-09-03","index":1978,"close":158.93,"high":160.87,"low":158.26,"open":158.6,"volume":948700},{"timestamp":1441373400,"date":"2015-09-04","index":1979,"close":157.7,"high":158.99,"low":156.04,"open":157.22,"volume":601200},{"timestamp":1441719000,"date":"2015-09-08","index":1980,"close":164.61,"high":164.68,"low":158.02,"open":160.72,"volume":1156300},{"timestamp":1441805400,"date":"2015-09-09","index":1981,"close":163.4,"high":169.14,"low":163.32,"open":169,"volume":1416300},{"timestamp":1441891800,"date":"2015-09-10","index":1982,"close":164.83,"high":165.29,"low":161.4,"open":162,"volume":1369600},{"timestamp":1441978200,"date":"2015-09-11","index":1983,"close":165.06,"high":165.55,"low":162.68,"open":164.81,"volume":632000},{"timestamp":1442237400,"date":"2015-09-14","index":1984,"close":163,"high":165.72,"low":162.03,"open":164.77,"volume":658700}]},{"date":"2015-05-28","estimated":0.93,"reported":1.04,"pre":[{"timestamp":1431523800,"date":"2015-05-13","index":1899,"close":152.13,"high":154.11,"low":151.16,"open":152.99,"volume":521800},{"timestamp":1431610200,"date":"2015-05-14","index":1900,"close":149.83,"high":152.69,"low":149.53,"open":152.69,"volume":1027500},{"timestamp":1431696600,"date":"2015-05-15","index":1901,"close":151,"high":152.06,"low":149.12,"open":149.41,"volume":723100},{"timestamp":1431955800,"date":"2015-05-18","index":1902,"close":151.51,"high":152.11,"low":149.85,"open":150.4,"volume":567700},{"timestamp":1432042200,"date":"2015-05-19","index":1903,"close":152.14,"high":153.51,"low":150.75,"open":151.36,"volume":697200},{"timestamp":1432128600,"date":"2015-05-20","index":1904,"close":150.83,"high":152.09,"low":149.53,"open":151.68,"volume":615900},{"timestamp":1432215000,"date":"2015-05-21","index":1905,"close":152.25,"high":153.19,"low":151.05,"open":151.2,"volume":451300},{"timestamp":1432301400,"date":"2015-05-22","index":1906,"close":151.24,"high":152.97,"low":151.11,"open":152.07,"volume":401700},{"timestamp":1432647000,"date":"2015-05-26","index":1907,"close":150.16,"high":152.38,"low":150.14,"open":150.9,"volume":861500},{"timestamp":1432733400,"date":"2015-05-27","index":1908,"close":154.78,"high":155.48,"low":151.72,"open":151.88,"volume":1377500},{"timestamp":1432819800,"date":"2015-05-28","index":1909,"close":156.27,"high":156.49,"low":152.8,"open":155.18,"volume":2504500}],"post":[{"timestamp":1432906200,"date":"2015-05-29","index":1910,"close":152.62,"high":159.85,"low":152.25,"open":159.27,"volume":3788700},{"timestamp":1433165400,"date":"2015-06-01","index":1911,"close":153.87,"high":154.17,"low":151,"open":153.05,"volume":1207000},{"timestamp":1433251800,"date":"2015-06-02","index":1912,"close":154.35,"high":156.15,"low":154,"open":154.3,"volume":973700},{"timestamp":1433338200,"date":"2015-06-03","index":1913,"close":156.26,"high":157,"low":153.67,"open":154.51,"volume":905300},{"timestamp":1433424600,"date":"2015-06-04","index":1914,"close":155.9,"high":157.5,"low":154.26,"open":154.72,"volume":816500},{"timestamp":1433511000,"date":"2015-06-05","index":1915,"close":156.28,"high":157.18,"low":154.6,"open":156.11,"volume":682600},{"timestamp":1433770200,"date":"2015-06-08","index":1916,"close":153.69,"high":156.51,"low":153.54,"open":156.46,"volume":723700},{"timestamp":1433856600,"date":"2015-06-09","index":1917,"close":153.77,"high":154.49,"low":152.22,"open":153.73,"volume":538800},{"timestamp":1433943000,"date":"2015-06-10","index":1918,"close":154.98,"high":155.69,"low":153.85,"open":154.49,"volume":571100},{"timestamp":1434029400,"date":"2015-06-11","index":1919,"close":155.37,"high":156.46,"low":155.01,"open":155.01,"volume":412600},{"timestamp":1434115800,"date":"2015-06-12","index":1920,"close":155.32,"high":156.29,"low":154.28,"open":154.71,"volume":341700}]},{"date":"2015-03-12","estimated":1.27,"reported":1.35,"pre":[{"timestamp":1424961000,"date":"2015-02-26","index":1846,"close":140.59,"high":141,"low":138.47,"open":138.52,"volume":539600},{"timestamp":1425047400,"date":"2015-02-27","index":1847,"close":140.76,"high":143.34,"low":140.01,"open":141.98,"volume":720600},{"timestamp":1425306600,"date":"2015-03-02","index":1848,"close":143.62,"high":143.69,"low":141,"open":141.97,"volume":507500},{"timestamp":1425393000,"date":"2015-03-03","index":1849,"close":142.03,"high":143.25,"low":141.6,"open":143.25,"volume":662100},{"timestamp":1425479400,"date":"2015-03-04","index":1850,"close":139.91,"high":142.01,"low":139.44,"open":141.55,"volume":659900},{"timestamp":1425565800,"date":"2015-03-05","index":1851,"close":140.86,"high":141.8,"low":139.49,"open":139.95,"volume":479300},{"timestamp":1425652200,"date":"2015-03-06","index":1852,"close":138.59,"high":141.17,"low":138.27,"open":140.56,"volume":640500},{"timestamp":1425907800,"date":"2015-03-09","index":1853,"close":140.96,"high":141.7,"low":139.42,"open":139.88,"volume":1691600},{"timestamp":1425994200,"date":"2015-03-10","index":1854,"close":140.47,"high":142.09,"low":139.03,"open":140.27,"volume":1195700},{"timestamp":1426080600,"date":"2015-03-11","index":1855,"close":141.96,"high":142.82,"low":140.49,"open":141.78,"volume":943400},{"timestamp":1426167000,"date":"2015-03-12","index":1856,"close":144.82,"high":145.9,"low":142.28,"open":143.93,"volume":2368300}],"post":[{"timestamp":1426253400,"date":"2015-03-13","index":1857,"close":150.1,"high":156,"low":148.11,"open":155.09,"volume":4533700},{"timestamp":1426512600,"date":"2015-03-16","index":1858,"close":150.18,"high":151,"low":148.44,"open":150,"volume":1256800},{"timestamp":1426599000,"date":"2015-03-17","index":1859,"close":150.46,"high":151.94,"low":148.78,"open":149.38,"volume":923000},{"timestamp":1426685400,"date":"2015-03-18","index":1860,"close":150.99,"high":151.59,"low":149.13,"open":150.73,"volume":840700},{"timestamp":1426771800,"date":"2015-03-19","index":1861,"close":152.29,"high":152.67,"low":150.39,"open":151.01,"volume":719500},{"timestamp":1426858200,"date":"2015-03-20","index":1862,"close":152.02,"high":152.75,"low":151.1,"open":152.68,"volume":856800},{"timestamp":1427117400,"date":"2015-03-23","index":1863,"close":153.18,"high":154.52,"low":152.61,"open":153.1,"volume":734700},{"timestamp":1427203800,"date":"2015-03-24","index":1864,"close":153.77,"high":154.5,"low":152.8,"open":153.24,"volume":536800},{"timestamp":1427290200,"date":"2015-03-25","index":1865,"close":151.58,"high":154.33,"low":151.29,"open":153.62,"volume":556000},{"timestamp":1427376600,"date":"2015-03-26","index":1866,"close":150.01,"high":151.28,"low":148.36,"open":150.35,"volume":620400},{"timestamp":1427463000,"date":"2015-03-27","index":1867,"close":151.2,"high":151.75,"low":149.57,"open":149.63,"volume":441800}]},{"date":"2014-12-04","estimated":0.84,"reported":0.91,"pre":[{"timestamp":1416407400,"date":"2014-11-19","index":1780,"close":127.26,"high":129.47,"low":124.28,"open":124.28,"volume":1099500},{"timestamp":1416493800,"date":"2014-11-20","index":1781,"close":127.04,"high":128.32,"low":126.82,"open":127.19,"volume":477900},{"timestamp":1416580200,"date":"2014-11-21","index":1782,"close":127.38,"high":128.62,"low":127.03,"open":128.14,"volume":741000},{"timestamp":1416839400,"date":"2014-11-24","index":1783,"close":126.77,"high":126.95,"low":122.3,"open":125.47,"volume":1103500},{"timestamp":1416925800,"date":"2014-11-25","index":1784,"close":125.7,"high":127.84,"low":124.55,"open":126.8,"volume":617400},{"timestamp":1417012200,"date":"2014-11-26","index":1785,"close":125.8,"high":126.07,"low":125.01,"open":125.35,"volume":350100},{"timestamp":1417185000,"date":"2014-11-28","index":1786,"close":126.49,"high":128.32,"low":126.01,"open":126.01,"volume":218800},{"timestamp":1417444200,"date":"2014-12-01","index":1787,"close":124.46,"high":127.29,"low":123.59,"open":126.92,"volume":685400},{"timestamp":1417530600,"date":"2014-12-02","index":1788,"close":122,"high":125.65,"low":121.5,"open":125.21,"volume":876900},{"timestamp":1417617000,"date":"2014-12-03","index":1789,"close":124.68,"high":125.34,"low":121.87,"open":122.33,"volume":992000},{"timestamp":1417703400,"date":"2014-12-04","index":1790,"close":125.74,"high":126.05,"low":123.6,"open":125.16,"volume":1471800}],"post":[{"timestamp":1417789800,"date":"2014-12-05","index":1791,"close":129.75,"high":134.5,"low":127.83,"open":132.8,"volume":3439400},{"timestamp":1418049000,"date":"2014-12-08","index":1792,"close":126.99,"high":129.5,"low":125.19,"open":128.57,"volume":1167100},{"timestamp":1418135400,"date":"2014-12-09","index":1793,"close":127.53,"high":127.65,"low":123.81,"open":124.98,"volume":724500},{"timestamp":1418221800,"date":"2014-12-10","index":1794,"close":125.23,"high":128.5,"low":125.19,"open":127.61,"volume":732800},{"timestamp":1418308200,"date":"2014-12-11","index":1795,"close":129.44,"high":130.98,"low":127.53,"open":127.54,"volume":1127400},{"timestamp":1418394600,"date":"2014-12-12","index":1796,"close":128.67,"high":130.31,"low":128.64,"open":128.8,"volume":486800},{"timestamp":1418653800,"date":"2014-12-15","index":1797,"close":128.34,"high":129.46,"low":127,"open":129.41,"volume":562400},{"timestamp":1418740200,"date":"2014-12-16","index":1798,"close":127.28,"high":128.88,"low":126.55,"open":128.28,"volume":578500},{"timestamp":1418826600,"date":"2014-12-17","index":1799,"close":130.86,"high":131.26,"low":126.71,"open":128.01,"volume":588300},{"timestamp":1418913000,"date":"2014-12-18","index":1800,"close":129.7,"high":132.79,"low":128.75,"open":132.25,"volume":1157800},{"timestamp":1418999400,"date":"2014-12-19","index":1801,"close":129.22,"high":129.98,"low":128.04,"open":129.7,"volume":1129600}]},{"date":"2014-09-11","estimated":0.83,"reported":0.94,"pre":[{"timestamp":1409146200,"date":"2014-08-27","index":1721,"close":98.14,"high":98.59,"low":97.63,"open":97.75,"volume":421300},{"timestamp":1409232600,"date":"2014-08-28","index":1722,"close":97.91,"high":98.3,"low":97.01,"open":97.82,"volume":354600},{"timestamp":1409319000,"date":"2014-08-29","index":1723,"close":97.31,"high":98.82,"low":97.15,"open":98.15,"volume":523300},{"timestamp":1409664600,"date":"2014-09-02","index":1724,"close":98.36,"high":98.45,"low":96.77,"open":97.46,"volume":543300},{"timestamp":1409751000,"date":"2014-09-03","index":1725,"close":99.16,"high":99.25,"low":98.08,"open":98.58,"volume":641900},{"timestamp":1409837400,"date":"2014-09-04","index":1726,"close":99.59,"high":101.77,"low":99.11,"open":99.42,"volume":825600},{"timestamp":1409923800,"date":"2014-09-05","index":1727,"close":99.45,"high":99.92,"low":98.03,"open":99.91,"volume":779900},{"timestamp":1410183000,"date":"2014-09-08","index":1728,"close":98.11,"high":100.1,"low":97.7,"open":99.77,"volume":871200},{"timestamp":1410269400,"date":"2014-09-09","index":1729,"close":96.99,"high":99.23,"low":96.58,"open":98.11,"volume":1183300},{"timestamp":1410355800,"date":"2014-09-10","index":1730,"close":96.78,"high":97.65,"low":95.83,"open":97.43,"volume":1095200},{"timestamp":1410442200,"date":"2014-09-11","index":1731,"close":97.48,"high":97.69,"low":95.86,"open":96.45,"volume":3685800}],"post":[{"timestamp":1410528600,"date":"2014-09-12","index":1732,"close":114.89,"high":118.2,"low":114.12,"open":114.5,"volume":9527700},{"timestamp":1410787800,"date":"2014-09-15","index":1733,"close":114.41,"high":115.29,"low":113.14,"open":114.61,"volume":1609700},{"timestamp":1410874200,"date":"2014-09-16","index":1734,"close":116.15,"high":116.97,"low":113.2,"open":114.04,"volume":1620400},{"timestamp":1410960600,"date":"2014-09-17","index":1735,"close":118.5,"high":120.57,"low":116.08,"open":116.15,"volume":2027200},{"timestamp":1411047000,"date":"2014-09-18","index":1736,"close":118.4,"high":119.32,"low":117.49,"open":118.72,"volume":695000},{"timestamp":1411133400,"date":"2014-09-19","index":1737,"close":120.38,"high":120.82,"low":119.16,"open":119.24,"volume":1460500},{"timestamp":1411392600,"date":"2014-09-22","index":1738,"close":118.92,"high":121,"low":117.87,"open":120.6,"volume":1006300},{"timestamp":1411479000,"date":"2014-09-23","index":1739,"close":116.05,"high":118.8,"low":116.05,"open":118.03,"volume":1101400},{"timestamp":1411565400,"date":"2014-09-24","index":1740,"close":120.41,"high":120.45,"low":116.91,"open":117.05,"volume":959600},{"timestamp":1411651800,"date":"2014-09-25","index":1741,"close":118.86,"high":121.43,"low":118.82,"open":120.2,"volume":806300},{"timestamp":1411738200,"date":"2014-09-26","index":1742,"close":118.65,"high":119.92,"low":118.39,"open":119.33,"volume":734300}]},{"date":"2014-06-10","estimated":0.74,"reported":0.77,"pre":[{"timestamp":1401197400,"date":"2014-05-27","index":1656,"close":87.22,"high":87.87,"low":85.79,"open":85.8,"volume":909700},{"timestamp":1401283800,"date":"2014-05-28","index":1657,"close":85.4,"high":87.17,"low":83.76,"open":87,"volume":1058500},{"timestamp":1401370200,"date":"2014-05-29","index":1658,"close":85.03,"high":85.76,"low":83.54,"open":85.7,"volume":1084100},{"timestamp":1401456600,"date":"2014-05-30","index":1659,"close":84.9,"high":85.39,"low":84.36,"open":84.9,"volume":677100},{"timestamp":1401715800,"date":"2014-06-02","index":1660,"close":86.8,"high":87.27,"low":84.74,"open":85.05,"volume":730800},{"timestamp":1401802200,"date":"2014-06-03","index":1661,"close":86.77,"high":87.19,"low":86.22,"open":86.8,"volume":557900},{"timestamp":1401888600,"date":"2014-06-04","index":1662,"close":87.03,"high":87.26,"low":86.04,"open":86.57,"volume":383700},{"timestamp":1401975000,"date":"2014-06-05","index":1663,"close":85.93,"high":88,"low":85.54,"open":87.09,"volume":705700},{"timestamp":1402061400,"date":"2014-06-06","index":1664,"close":86.25,"high":87.18,"low":85.81,"open":86.01,"volume":739400},{"timestamp":1402320600,"date":"2014-06-09","index":1665,"close":85.41,"high":87.08,"low":85.14,"open":86.27,"volume":1233700},{"timestamp":1402407000,"date":"2014-06-10","index":1666,"close":85.31,"high":85.64,"low":84.2,"open":85.12,"volume":3222800}],"post":[{"timestamp":1402493400,"date":"2014-06-11","index":1667,"close":97.11,"high":98.61,"low":95.5,"open":96.17,"volume":6442000},{"timestamp":1402579800,"date":"2014-06-12","index":1668,"close":95,"high":96.95,"low":94.86,"open":96.54,"volume":1770700},{"timestamp":1402666200,"date":"2014-06-13","index":1669,"close":95.11,"high":95.55,"low":94.09,"open":94.63,"volume":770100},{"timestamp":1402925400,"date":"2014-06-16","index":1670,"close":94.5,"high":95.44,"low":93.75,"open":94.92,"volume":826400},{"timestamp":1403011800,"date":"2014-06-17","index":1671,"close":94.64,"high":95.34,"low":94.26,"open":94.5,"volume":606200},{"timestamp":1403098200,"date":"2014-06-18","index":1672,"close":94.89,"high":95.05,"low":94.13,"open":94.34,"volume":635800},{"timestamp":1403184600,"date":"2014-06-19","index":1673,"close":95.03,"high":95.6,"low":94.27,"open":94.97,"volume":777000},{"timestamp":1403271000,"date":"2014-06-20","index":1674,"close":95,"high":95.85,"low":94.64,"open":94.78,"volume":974500},{"timestamp":1403530200,"date":"2014-06-23","index":1675,"close":94.67,"high":95.45,"low":94.11,"open":95,"volume":620100},{"timestamp":1403616600,"date":"2014-06-24","index":1676,"close":93.88,"high":95.02,"low":93.83,"open":94.35,"volume":815000},{"timestamp":1403703000,"date":"2014-06-25","index":1677,"close":92.61,"high":94.33,"low":92.3,"open":93.95,"volume":974400}]},{"date":"2014-03-13","estimated":1.07,"reported":1.09,"pre":[{"timestamp":1393511400,"date":"2014-02-27","index":1595,"close":91.62,"high":92.04,"low":89.42,"open":90.17,"volume":718800},{"timestamp":1393597800,"date":"2014-02-28","index":1596,"close":89.69,"high":92.47,"low":89.06,"open":91.83,"volume":801900},{"timestamp":1393857000,"date":"2014-03-03","index":1597,"close":88.42,"high":89.86,"low":88.18,"open":88.94,"volume":568500},{"timestamp":1393943400,"date":"2014-03-04","index":1598,"close":89.06,"high":89.94,"low":88.39,"open":89.36,"volume":631100},{"timestamp":1394029800,"date":"2014-03-05","index":1599,"close":88.5,"high":89.82,"low":87.98,"open":89.62,"volume":949100},{"timestamp":1394116200,"date":"2014-03-06","index":1600,"close":87.3,"high":88.94,"low":86.9,"open":88.74,"volume":716600},{"timestamp":1394202600,"date":"2014-03-07","index":1601,"close":87.3,"high":88.17,"low":86.52,"open":87.95,"volume":954600},{"timestamp":1394458200,"date":"2014-03-10","index":1602,"close":89.64,"high":89.85,"low":86.98,"open":87.14,"volume":1388500},{"timestamp":1394544600,"date":"2014-03-11","index":1603,"close":91.5,"high":92.91,"low":89.2,"open":89.55,"volume":2251400},{"timestamp":1394631000,"date":"2014-03-12","index":1604,"close":91.39,"high":91.75,"low":89.09,"open":90.69,"volume":1505400},{"timestamp":1394717400,"date":"2014-03-13","index":1605,"close":89.51,"high":91.6,"low":89.05,"open":91.38,"volume":2317600}],"post":[{"timestamp":1394803800,"date":"2014-03-14","index":1606,"close":95.26,"high":97.86,"low":95,"open":95.89,"volume":7449500},{"timestamp":1395063000,"date":"2014-03-17","index":1607,"close":96.41,"high":96.8,"low":94.42,"open":95.5,"volume":1387300},{"timestamp":1395149400,"date":"2014-03-18","index":1608,"close":98.64,"high":99.47,"low":96.02,"open":96.37,"volume":1452600},{"timestamp":1395235800,"date":"2014-03-19","index":1609,"close":101.27,"high":101.35,"low":97.85,"open":98.85,"volume":1556100},{"timestamp":1395322200,"date":"2014-03-20","index":1610,"close":104.3,"high":106.83,"low":102.78,"open":103.03,"volume":3055800},{"timestamp":1395408600,"date":"2014-03-21","index":1611,"close":100.84,"high":105,"low":100.84,"open":104.1,"volume":1975600},{"timestamp":1395667800,"date":"2014-03-24","index":1612,"close":101.26,"high":101.88,"low":99.93,"open":100.45,"volume":1110800},{"timestamp":1395754200,"date":"2014-03-25","index":1613,"close":100.34,"high":102.22,"low":99.8,"open":101.41,"volume":1030300},{"timestamp":1395840600,"date":"2014-03-26","index":1614,"close":101.43,"high":105,"low":101.42,"open":102.65,"volume":1326500},{"timestamp":1395927000,"date":"2014-03-27","index":1615,"close":98.75,"high":101.27,"low":98.13,"open":101.01,"volume":1505600},{"timestamp":1396013400,"date":"2014-03-28","index":1616,"close":97.89,"high":100.17,"low":96.57,"open":98.87,"volume":1568100}]},{"date":"2013-12-05","estimated":0.74,"reported":0.72,"pre":[{"timestamp":1384957800,"date":"2013-11-20","index":1529,"close":125.8,"high":128.34,"low":125.74,"open":128.1,"volume":444700},{"timestamp":1385044200,"date":"2013-11-21","index":1530,"close":127.11,"high":129.16,"low":125.8,"open":125.8,"volume":462900},{"timestamp":1385130600,"date":"2013-11-22","index":1531,"close":128,"high":128.54,"low":127.01,"open":127.37,"volume":326600},{"timestamp":1385389800,"date":"2013-11-25","index":1532,"close":129.15,"high":130,"low":127.95,"open":128.16,"volume":311800},{"timestamp":1385476200,"date":"2013-11-26","index":1533,"close":128.89,"high":130.73,"low":128.84,"open":128.89,"volume":454600},{"timestamp":1385562600,"date":"2013-11-27","index":1534,"close":128.47,"high":129.49,"low":127.86,"open":129,"volume":433300},{"timestamp":1385735400,"date":"2013-11-29","index":1535,"close":126.94,"high":128.75,"low":126.43,"open":128.66,"volume":340000},{"timestamp":1385994600,"date":"2013-12-02","index":1536,"close":126.93,"high":128.12,"low":126.34,"open":126.74,"volume":396500},{"timestamp":1386081000,"date":"2013-12-03","index":1537,"close":125.01,"high":126.89,"low":124.44,"open":126.39,"volume":598100},{"timestamp":1386167400,"date":"2013-12-04","index":1538,"close":123.48,"high":124.99,"low":122.55,"open":123.73,"volume":1079800},{"timestamp":1386253800,"date":"2013-12-05","index":1539,"close":118,"high":125.9,"low":117.8,"open":124.85,"volume":2509100}],"post":[{"timestamp":1386340200,"date":"2013-12-06","index":1540,"close":93.76,"high":97.75,"low":91.7,"open":92.27,"volume":13926700},{"timestamp":1386599400,"date":"2013-12-09","index":1541,"close":90.21,"high":93.8,"low":89.65,"open":93.13,"volume":6152800},{"timestamp":1386685800,"date":"2013-12-10","index":1542,"close":94.39,"high":96.31,"low":89.42,"open":89.42,"volume":4165200},{"timestamp":1386772200,"date":"2013-12-11","index":1543,"close":93.21,"high":95.36,"low":92.74,"open":94.22,"volume":3018400},{"timestamp":1386858600,"date":"2013-12-12","index":1544,"close":91.24,"high":93.37,"low":91.1,"open":93.37,"volume":914500},{"timestamp":1386945000,"date":"2013-12-13","index":1545,"close":91.96,"high":93.32,"low":91.26,"open":91.48,"volume":876800},{"timestamp":1387204200,"date":"2013-12-16","index":1546,"close":91.18,"high":93,"low":90.6,"open":92.14,"volume":1095100},{"timestamp":1387290600,"date":"2013-12-17","index":1547,"close":91.63,"high":91.94,"low":88.61,"open":91.94,"volume":1820700},{"timestamp":1387377000,"date":"2013-12-18","index":1548,"close":93.64,"high":94.39,"low":91.49,"open":91.5,"volume":1849000},{"timestamp":1387463400,"date":"2013-12-19","index":1549,"close":93.44,"high":94.63,"low":92.73,"open":93.02,"volume":743200},{"timestamp":1387549800,"date":"2013-12-20","index":1550,"close":95.19,"high":95.19,"low":93.24,"open":93.71,"volume":1917100}]},{"date":"2013-09-12","estimated":0.67,"reported":0.7,"pre":[{"timestamp":1377696600,"date":"2013-08-28","index":1470,"close":100.1,"high":101.07,"low":99.56,"open":100.36,"volume":385100},{"timestamp":1377783000,"date":"2013-08-29","index":1471,"close":100.99,"high":101.51,"low":99.54,"open":99.91,"volume":240700},{"timestamp":1377869400,"date":"2013-08-30","index":1472,"close":99.24,"high":102.55,"low":99.08,"open":102.55,"volume":567300},{"timestamp":1378215000,"date":"2013-09-03","index":1473,"close":98.54,"high":100.99,"low":98.28,"open":100.62,"volume":627000},{"timestamp":1378301400,"date":"2013-09-04","index":1474,"close":97.86,"high":98.97,"low":97.41,"open":98.54,"volume":949000},{"timestamp":1378387800,"date":"2013-09-05","index":1475,"close":98,"high":98.32,"low":97.3,"open":98.09,"volume":856500},{"timestamp":1378474200,"date":"2013-09-06","index":1476,"close":97.24,"high":99.02,"low":96.44,"open":98.1,"volume":947500},{"timestamp":1378733400,"date":"2013-09-09","index":1477,"close":101.35,"high":101.88,"low":98.45,"open":99.2,"volume":912900},{"timestamp":1378819800,"date":"2013-09-10","index":1478,"close":103.67,"high":104.26,"low":101.09,"open":102.04,"volume":783200},{"timestamp":1378906200,"date":"2013-09-11","index":1479,"close":102.16,"high":104.2,"low":101.68,"open":103.43,"volume":781000},{"timestamp":1378992600,"date":"2013-09-12","index":1480,"close":100.16,"high":103.1,"low":99.96,"open":101.53,"volume":1780200}],"post":[{"timestamp":1379079000,"date":"2013-09-13","index":1481,"close":117.53,"high":118.27,"low":112.47,"open":114.1,"volume":4487000},{"timestamp":1379338200,"date":"2013-09-16","index":1482,"close":118.35,"high":120.11,"low":117.38,"open":118.5,"volume":1471800},{"timestamp":1379424600,"date":"2013-09-17","index":1483,"close":117.13,"high":117.92,"low":116.63,"open":116.98,"volume":1055800},{"timestamp":1379511000,"date":"2013-09-18","index":1484,"close":119.99,"high":120.36,"low":116.46,"open":117.08,"volume":1261100},{"timestamp":1379597400,"date":"2013-09-19","index":1485,"close":118.75,"high":121.5,"low":118.3,"open":120.72,"volume":922900},{"timestamp":1379683800,"date":"2013-09-20","index":1486,"close":117.63,"high":119.82,"low":116.66,"open":119.27,"volume":1283300},{"timestamp":1379943000,"date":"2013-09-23","index":1487,"close":117.11,"high":117.87,"low":116,"open":116.14,"volume":586400},{"timestamp":1380029400,"date":"2013-09-24","index":1488,"close":117.15,"high":118.34,"low":116.23,"open":117.08,"volume":434100},{"timestamp":1380115800,"date":"2013-09-25","index":1489,"close":116.78,"high":117.9,"low":115.71,"open":117.65,"volume":352300},{"timestamp":1380202200,"date":"2013-09-26","index":1490,"close":117.32,"high":118.88,"low":116.83,"open":117.75,"volume":356600},{"timestamp":1380288600,"date":"2013-09-27","index":1491,"close":119.11,"high":119.17,"low":116.08,"open":117.11,"volume":488100}]},{"date":"2013-06-11","estimated":0.62,"reported":0.65,"pre":[{"timestamp":1369747800,"date":"2013-05-28","index":1405,"close":92.09,"high":93.49,"low":91.78,"open":92.92,"volume":513800},{"timestamp":1369834200,"date":"2013-05-29","index":1406,"close":91.67,"high":92.58,"low":91,"open":91.75,"volume":713900},{"timestamp":1369920600,"date":"2013-05-30","index":1407,"close":91.44,"high":92.09,"low":91.1,"open":91.74,"volume":517700},{"timestamp":1370007000,"date":"2013-05-31","index":1408,"close":90.76,"high":91.62,"low":90.42,"open":91.06,"volume":683400},{"timestamp":1370266200,"date":"2013-06-03","index":1409,"close":89.74,"high":91.24,"low":88.2,"open":91.24,"volume":653800},{"timestamp":1370352600,"date":"2013-06-04","index":1410,"close":87.11,"high":89.54,"low":85.76,"open":87.9,"volume":1344700},{"timestamp":1370439000,"date":"2013-06-05","index":1411,"close":86.09,"high":88,"low":85.98,"open":86.72,"volume":726900},{"timestamp":1370525400,"date":"2013-06-06","index":1412,"close":86.89,"high":86.91,"low":85.83,"open":86.27,"volume":554400},{"timestamp":1370611800,"date":"2013-06-07","index":1413,"close":85.65,"high":87.76,"low":85.51,"open":87.16,"volume":938900},{"timestamp":1370871000,"date":"2013-06-10","index":1414,"close":86.59,"high":87.3,"low":86.17,"open":86.79,"volume":1609700},{"timestamp":1370957400,"date":"2013-06-11","index":1415,"close":84.13,"high":86.74,"low":83.65,"open":86,"volume":2308500}],"post":[{"timestamp":1371043800,"date":"2013-06-12","index":1416,"close":96.64,"high":98.88,"low":95.1,"open":95.36,"volume":7492200},{"timestamp":1371130200,"date":"2013-06-13","index":1417,"close":97.01,"high":97.45,"low":95.25,"open":96.36,"volume":1521300},{"timestamp":1371216600,"date":"2013-06-14","index":1418,"close":96.14,"high":97,"low":95.19,"open":96.08,"volume":838700},{"timestamp":1371475800,"date":"2013-06-17","index":1419,"close":96.02,"high":96.68,"low":95.5,"open":96.12,"volume":714400},{"timestamp":1371562200,"date":"2013-06-18","index":1420,"close":96.6,"high":96.85,"low":95.77,"open":96,"volume":542600},{"timestamp":1371648600,"date":"2013-06-19","index":1421,"close":95.04,"high":96.64,"low":94.95,"open":96.32,"volume":473700},{"timestamp":1371735000,"date":"2013-06-20","index":1422,"close":93.4,"high":94.73,"low":92.97,"open":94.45,"volume":645500},{"timestamp":1371821400,"date":"2013-06-21","index":1423,"close":94.15,"high":94.36,"low":91.94,"open":93.93,"volume":1042100},{"timestamp":1372080600,"date":"2013-06-24","index":1424,"close":97.18,"high":98.33,"low":92.55,"open":93.28,"volume":2092000},{"timestamp":1372167000,"date":"2013-06-25","index":1425,"close":97.89,"high":98.8,"low":96.85,"open":98.01,"volume":897100},{"timestamp":1372253400,"date":"2013-06-26","index":1426,"close":98.71,"high":100,"low":98.12,"open":98.8,"volume":779400}]},{"date":"2013-03-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1362061800,"date":"2013-02-28","index":1344,"close":88.56,"high":89.04,"low":87.71,"open":88,"volume":1117100},{"timestamp":1362148200,"date":"2013-03-01","index":1345,"close":88.78,"high":89.39,"low":87.82,"open":88.39,"volume":937000},{"timestamp":1362407400,"date":"2013-03-04","index":1346,"close":89.79,"high":90.39,"low":88.83,"open":89.2,"volume":753100},{"timestamp":1362493800,"date":"2013-03-05","index":1347,"close":91.68,"high":92.12,"low":90.04,"open":90.27,"volume":1325600},{"timestamp":1362580200,"date":"2013-03-06","index":1348,"close":91.11,"high":91.69,"low":90.79,"open":91.38,"volume":1396800},{"timestamp":1362666600,"date":"2013-03-07","index":1349,"close":89.91,"high":91.19,"low":89.31,"open":90.72,"volume":948800},{"timestamp":1362753000,"date":"2013-03-08","index":1350,"close":89.79,"high":90.42,"low":89,"open":90.08,"volume":1657300},{"timestamp":1363008600,"date":"2013-03-11","index":1351,"close":89.82,"high":90.53,"low":89.52,"open":89.88,"volume":1240500},{"timestamp":1363095000,"date":"2013-03-12","index":1352,"close":87.19,"high":89.88,"low":87.15,"open":89.73,"volume":1011000},{"timestamp":1363181400,"date":"2013-03-13","index":1353,"close":87.49,"high":88.7,"low":86.63,"open":87.93,"volume":1455600},{"timestamp":1363267800,"date":"2013-03-14","index":1354,"close":88.37,"high":89.03,"low":87.18,"open":87.85,"volume":2943100}],"post":[{"timestamp":1363354200,"date":"2013-03-15","index":1355,"close":74.14,"high":76.93,"low":72.51,"open":75.96,"volume":13814500},{"timestamp":1363613400,"date":"2013-03-18","index":1356,"close":73.96,"high":74.74,"low":72.94,"open":73.61,"volume":2411000},{"timestamp":1363699800,"date":"2013-03-19","index":1357,"close":74.91,"high":75.15,"low":74.17,"open":74.21,"volume":2306200},{"timestamp":1363786200,"date":"2013-03-20","index":1358,"close":77.38,"high":78.2,"low":74.93,"open":75.44,"volume":2470100},{"timestamp":1363872600,"date":"2013-03-21","index":1359,"close":76.39,"high":79.2,"low":76.1,"open":77.28,"volume":2481300},{"timestamp":1363959000,"date":"2013-03-22","index":1360,"close":77.52,"high":77.95,"low":77.05,"open":77.43,"volume":1562500},{"timestamp":1364218200,"date":"2013-03-25","index":1361,"close":77.22,"high":78.26,"low":76.11,"open":77.86,"volume":947700},{"timestamp":1364304600,"date":"2013-03-26","index":1362,"close":79.3,"high":79.67,"low":76.8,"open":77.17,"volume":1418800},{"timestamp":1364391000,"date":"2013-03-27","index":1363,"close":80.48,"high":80.65,"low":78.63,"open":78.99,"volume":1337900},{"timestamp":1364477400,"date":"2013-03-28","index":1364,"close":81.17,"high":81.59,"low":80.17,"open":80.46,"volume":1995400},{"timestamp":1364823000,"date":"2013-04-01","index":1365,"close":81.69,"high":81.85,"low":80.85,"open":81.1,"volume":1087900}]},{"date":"2012-11-29","estimated":0.56,"reported":0.59,"pre":[{"timestamp":1352903400,"date":"2012-11-14","index":1273,"close":87.31,"high":89.77,"low":86.88,"open":89.34,"volume":519300},{"timestamp":1352989800,"date":"2012-11-15","index":1274,"close":86.93,"high":89.14,"low":86.76,"open":86.99,"volume":804000},{"timestamp":1353076200,"date":"2012-11-16","index":1275,"close":87.6,"high":88.6,"low":87.31,"open":87.56,"volume":1144800},{"timestamp":1353335400,"date":"2012-11-19","index":1276,"close":89.02,"high":90.24,"low":88.27,"open":88.4,"volume":785500},{"timestamp":1353421800,"date":"2012-11-20","index":1277,"close":88.94,"high":89.35,"low":88.21,"open":89.03,"volume":375500},{"timestamp":1353508200,"date":"2012-11-21","index":1278,"close":90.52,"high":91.04,"low":88.85,"open":88.85,"volume":417400},{"timestamp":1353681000,"date":"2012-11-23","index":1279,"close":92.2,"high":92.25,"low":90.68,"open":90.79,"volume":254700},{"timestamp":1353940200,"date":"2012-11-26","index":1280,"close":92.93,"high":93.1,"low":90.93,"open":92.17,"volume":524000},{"timestamp":1354026600,"date":"2012-11-27","index":1281,"close":93.24,"high":93.92,"low":92.5,"open":92.9,"volume":564900},{"timestamp":1354113000,"date":"2012-11-28","index":1282,"close":94.19,"high":94.55,"low":91.48,"open":92.72,"volume":1086800},{"timestamp":1354199400,"date":"2012-11-29","index":1283,"close":93.15,"high":94.38,"low":91.99,"open":94.29,"volume":1660400}],"post":[{"timestamp":1354285800,"date":"2012-11-30","index":1284,"close":100.28,"high":100.4,"low":97.52,"open":98,"volume":4001200},{"timestamp":1354545000,"date":"2012-12-03","index":1285,"close":100.9,"high":101.03,"low":99.82,"open":100,"volume":1088900},{"timestamp":1354631400,"date":"2012-12-04","index":1286,"close":100.38,"high":100.95,"low":99.73,"open":100.95,"volume":1159300},{"timestamp":1354717800,"date":"2012-12-05","index":1287,"close":100.19,"high":100.7,"low":99.7,"open":100.4,"volume":676800},{"timestamp":1354804200,"date":"2012-12-06","index":1288,"close":101.53,"high":101.61,"low":99.95,"open":100.3,"volume":738600},{"timestamp":1354890600,"date":"2012-12-07","index":1289,"close":100.44,"high":101.59,"low":100.02,"open":101.45,"volume":730000},{"timestamp":1355149800,"date":"2012-12-10","index":1290,"close":99.53,"high":100.59,"low":99.43,"open":100.57,"volume":539300},{"timestamp":1355236200,"date":"2012-12-11","index":1291,"close":97.03,"high":100.02,"low":96.7,"open":99.6,"volume":982100},{"timestamp":1355322600,"date":"2012-12-12","index":1292,"close":95.4,"high":97.85,"low":95.09,"open":97.76,"volume":837400},{"timestamp":1355409000,"date":"2012-12-13","index":1293,"close":94.25,"high":96.23,"low":94.15,"open":95.57,"volume":1002700},{"timestamp":1355495400,"date":"2012-12-14","index":1294,"close":95,"high":95.33,"low":94.1,"open":94.3,"volume":739200}]},{"date":"2012-09-06","estimated":0.51,"reported":0.54,"pre":[{"timestamp":1345642200,"date":"2012-08-22","index":1216,"close":91.9,"high":92.05,"low":90.95,"open":91.92,"volume":679800},{"timestamp":1345728600,"date":"2012-08-23","index":1217,"close":92.21,"high":92.39,"low":91.17,"open":91.38,"volume":468600},{"timestamp":1345815000,"date":"2012-08-24","index":1218,"close":92.96,"high":93.28,"low":91.95,"open":92.45,"volume":598800},{"timestamp":1346074200,"date":"2012-08-27","index":1219,"close":93.69,"high":93.96,"low":92.67,"open":93.58,"volume":965200},{"timestamp":1346160600,"date":"2012-08-28","index":1220,"close":94.85,"high":95.2,"low":93.24,"open":93.68,"volume":977100},{"timestamp":1346247000,"date":"2012-08-29","index":1221,"close":94.33,"high":95.13,"low":93.33,"open":94.31,"volume":910300},{"timestamp":1346333400,"date":"2012-08-30","index":1222,"close":93.63,"high":94.92,"low":93.07,"open":94.09,"volume":332600},{"timestamp":1346419800,"date":"2012-08-31","index":1223,"close":94,"high":94.5,"low":93,"open":94.25,"volume":576600},{"timestamp":1346765400,"date":"2012-09-04","index":1224,"close":94.18,"high":94.55,"low":92.81,"open":94.03,"volume":1235500},{"timestamp":1346851800,"date":"2012-09-05","index":1225,"close":92.92,"high":94.82,"low":92.54,"open":94.43,"volume":1192100},{"timestamp":1346938200,"date":"2012-09-06","index":1226,"close":95.26,"high":95.8,"low":92.84,"open":93.8,"volume":1804400}],"post":[{"timestamp":1347024600,"date":"2012-09-07","index":1227,"close":101.54,"high":103.52,"low":99.26,"open":102.75,"volume":3115400},{"timestamp":1347283800,"date":"2012-09-10","index":1228,"close":100.19,"high":102.19,"low":100.05,"open":101.5,"volume":846900},{"timestamp":1347370200,"date":"2012-09-11","index":1229,"close":99.34,"high":100.84,"low":98.92,"open":99.02,"volume":544400},{"timestamp":1347456600,"date":"2012-09-12","index":1230,"close":98.9,"high":99.78,"low":98.45,"open":99.28,"volume":656500},{"timestamp":1347543000,"date":"2012-09-13","index":1231,"close":100.16,"high":100.4,"low":97.3,"open":97.43,"volume":950200},{"timestamp":1347629400,"date":"2012-09-14","index":1232,"close":100.87,"high":102.4,"low":99.78,"open":100,"volume":994800},{"timestamp":1347888600,"date":"2012-09-17","index":1233,"close":99.66,"high":101.35,"low":99.4,"open":101.35,"volume":648700},{"timestamp":1347975000,"date":"2012-09-18","index":1234,"close":97.77,"high":98.97,"low":96.32,"open":98.97,"volume":610000},{"timestamp":1348061400,"date":"2012-09-19","index":1235,"close":98.55,"high":98.82,"low":97.32,"open":97.73,"volume":468400},{"timestamp":1348147800,"date":"2012-09-20","index":1236,"close":98.5,"high":99.01,"low":97.4,"open":98.85,"volume":384600},{"timestamp":1348234200,"date":"2012-09-21","index":1237,"close":97.92,"high":99.08,"low":97.24,"open":98.38,"volume":518200}]},{"date":"2012-06-05","estimated":0.53,"reported":0.54,"pre":[{"timestamp":1337607000,"date":"2012-05-21","index":1151,"close":87.84,"high":87.95,"low":83.52,"open":85.14,"volume":1155200},{"timestamp":1337693400,"date":"2012-05-22","index":1152,"close":90.5,"high":90.72,"low":87.55,"open":87.93,"volume":899100},{"timestamp":1337779800,"date":"2012-05-23","index":1153,"close":91.2,"high":91.68,"low":89.01,"open":90.12,"volume":1365500},{"timestamp":1337866200,"date":"2012-05-24","index":1154,"close":90.93,"high":92.09,"low":90.03,"open":91.93,"volume":887600},{"timestamp":1337952600,"date":"2012-05-25","index":1155,"close":90.95,"high":91.88,"low":89.92,"open":91.33,"volume":591000},{"timestamp":1338298200,"date":"2012-05-29","index":1156,"close":91.24,"high":91.95,"low":89.45,"open":91.72,"volume":1644900},{"timestamp":1338384600,"date":"2012-05-30","index":1157,"close":89.6,"high":91.15,"low":88.43,"open":91.15,"volume":892300},{"timestamp":1338471000,"date":"2012-05-31","index":1158,"close":89.37,"high":90.13,"low":86.89,"open":90.13,"volume":3247700},{"timestamp":1338557400,"date":"2012-06-01","index":1159,"close":86.55,"high":88.56,"low":85.63,"open":88.5,"volume":1026400},{"timestamp":1338816600,"date":"2012-06-04","index":1160,"close":86.29,"high":86.65,"low":84.2,"open":86.44,"volume":798000},{"timestamp":1338903000,"date":"2012-06-05","index":1161,"close":87.38,"high":87.49,"low":85.01,"open":86.48,"volume":1234300}],"post":[{"timestamp":1338989400,"date":"2012-06-06","index":1162,"close":94.74,"high":97.89,"low":90.84,"open":91.6,"volume":3538100},{"timestamp":1339075800,"date":"2012-06-07","index":1163,"close":93.33,"high":97,"low":92.88,"open":96.07,"volume":1246600},{"timestamp":1339162200,"date":"2012-06-08","index":1164,"close":94,"high":94.5,"low":92.23,"open":92.97,"volume":914100},{"timestamp":1339421400,"date":"2012-06-11","index":1165,"close":92.25,"high":95.08,"low":91.99,"open":95,"volume":1136000},{"timestamp":1339507800,"date":"2012-06-12","index":1166,"close":94.26,"high":94.54,"low":91.62,"open":92.44,"volume":826000},{"timestamp":1339594200,"date":"2012-06-13","index":1167,"close":91.65,"high":94.53,"low":91.31,"open":93.82,"volume":1087700},{"timestamp":1339680600,"date":"2012-06-14","index":1168,"close":92.98,"high":93.74,"low":91.64,"open":92.14,"volume":1027500},{"timestamp":1339767000,"date":"2012-06-15","index":1169,"close":95.84,"high":96,"low":92.66,"open":93.07,"volume":1279000},{"timestamp":1340026200,"date":"2012-06-18","index":1170,"close":97.01,"high":97.88,"low":94.87,"open":95.75,"volume":1408300},{"timestamp":1340112600,"date":"2012-06-19","index":1171,"close":96.76,"high":97.7,"low":96.15,"open":97.24,"volume":1003600},{"timestamp":1340199000,"date":"2012-06-20","index":1172,"close":97.7,"high":98.42,"low":95.28,"open":95.87,"volume":1009700}]},{"date":"2012-03-08","estimated":0.68,"reported":0.73,"pre":[{"timestamp":1330007400,"date":"2012-02-23","index":1090,"close":83.4,"high":84.02,"low":82.35,"open":82.35,"volume":502900},{"timestamp":1330093800,"date":"2012-02-24","index":1091,"close":81.94,"high":83.44,"low":81.61,"open":83.28,"volume":408800},{"timestamp":1330353000,"date":"2012-02-27","index":1092,"close":83.81,"high":84.11,"low":81.51,"open":81.69,"volume":460100},{"timestamp":1330439400,"date":"2012-02-28","index":1093,"close":83.88,"high":84.16,"low":82.33,"open":83.76,"volume":561200},{"timestamp":1330525800,"date":"2012-02-29","index":1094,"close":83.24,"high":83.9,"low":82.54,"open":83.9,"volume":370300},{"timestamp":1330612200,"date":"2012-03-01","index":1095,"close":85.31,"high":85.91,"low":83.01,"open":83.19,"volume":972700},{"timestamp":1330698600,"date":"2012-03-02","index":1096,"close":85.15,"high":85.62,"low":84.06,"open":85.42,"volume":463500},{"timestamp":1330957800,"date":"2012-03-05","index":1097,"close":87.14,"high":87.93,"low":85.83,"open":86.12,"volume":1005500},{"timestamp":1331044200,"date":"2012-03-06","index":1098,"close":85.85,"high":86.9,"low":84.79,"open":86.4,"volume":761300},{"timestamp":1331130600,"date":"2012-03-07","index":1099,"close":87.92,"high":88.68,"low":86,"open":86,"volume":909600},{"timestamp":1331217000,"date":"2012-03-08","index":1100,"close":89.27,"high":90.36,"low":87.56,"open":88.98,"volume":1556100}],"post":[{"timestamp":1331303400,"date":"2012-03-09","index":1101,"close":89.28,"high":92,"low":87.62,"open":90.44,"volume":1585600},{"timestamp":1331559000,"date":"2012-03-12","index":1102,"close":88.46,"high":89.89,"low":88.19,"open":89.45,"volume":741000},{"timestamp":1331645400,"date":"2012-03-13","index":1103,"close":90,"high":90,"low":88.28,"open":88.74,"volume":790600},{"timestamp":1331731800,"date":"2012-03-14","index":1104,"close":89.46,"high":90.28,"low":89.06,"open":90.2,"volume":543800},{"timestamp":1331818200,"date":"2012-03-15","index":1105,"close":90.37,"high":90.9,"low":88.61,"open":89.93,"volume":767800},{"timestamp":1331904600,"date":"2012-03-16","index":1106,"close":88.58,"high":90,"low":88.37,"open":89.65,"volume":753000},{"timestamp":1332163800,"date":"2012-03-19","index":1107,"close":89.6,"high":89.63,"low":88.01,"open":88.41,"volume":820100},{"timestamp":1332250200,"date":"2012-03-20","index":1108,"close":90.61,"high":91.01,"low":89.05,"open":89.26,"volume":684500},{"timestamp":1332336600,"date":"2012-03-21","index":1109,"close":92.07,"high":92.33,"low":90.39,"open":90.76,"volume":713100},{"timestamp":1332423000,"date":"2012-03-22","index":1110,"close":93.59,"high":93.88,"low":90.81,"open":91.55,"volume":843900},{"timestamp":1332509400,"date":"2012-03-23","index":1111,"close":93.55,"high":93.78,"low":92,"open":93.49,"volume":738800}]},{"date":"2011-12-01","estimated":0.38,"reported":0.42,"pre":[{"timestamp":1321453800,"date":"2011-11-16","index":1024,"close":71.55,"high":74.38,"low":71.01,"open":72.54,"volume":926200},{"timestamp":1321540200,"date":"2011-11-17","index":1025,"close":69.02,"high":71.71,"low":67.78,"open":71.55,"volume":1053800},{"timestamp":1321626600,"date":"2011-11-18","index":1026,"close":67.54,"high":70.98,"low":66.89,"open":70.97,"volume":1213500},{"timestamp":1321885800,"date":"2011-11-21","index":1027,"close":66.26,"high":66.88,"low":64.33,"open":66.19,"volume":849300},{"timestamp":1321972200,"date":"2011-11-22","index":1028,"close":66.49,"high":67.4,"low":64.93,"open":66.3,"volume":765000},{"timestamp":1322058600,"date":"2011-11-23","index":1029,"close":65.97,"high":66.86,"low":64.91,"open":65.91,"volume":588000},{"timestamp":1322231400,"date":"2011-11-25","index":1030,"close":64.6,"high":65.98,"low":64.41,"open":65.54,"volume":263100},{"timestamp":1322490600,"date":"2011-11-28","index":1031,"close":68.45,"high":69.38,"low":67.08,"open":67.2,"volume":864600},{"timestamp":1322577000,"date":"2011-11-29","index":1032,"close":68.37,"high":69.93,"low":67.69,"open":67.69,"volume":833300},{"timestamp":1322663400,"date":"2011-11-30","index":1033,"close":69.63,"high":71.24,"low":68.5,"open":71.1,"volume":2476400},{"timestamp":1322749800,"date":"2011-12-01","index":1034,"close":68.49,"high":70.49,"low":68,"open":69.75,"volume":1990400}],"post":[{"timestamp":1322836200,"date":"2011-12-02","index":1035,"close":74.19,"high":74.79,"low":70.1,"open":70.48,"volume":3010300},{"timestamp":1323095400,"date":"2011-12-05","index":1036,"close":73.9,"high":75.7,"low":72.5,"open":75.29,"volume":1325300},{"timestamp":1323181800,"date":"2011-12-06","index":1037,"close":72.93,"high":74.09,"low":72.08,"open":73.59,"volume":742000},{"timestamp":1323268200,"date":"2011-12-07","index":1038,"close":73.13,"high":74.19,"low":71.26,"open":72.5,"volume":898700},{"timestamp":1323354600,"date":"2011-12-08","index":1039,"close":72.13,"high":73.26,"low":71.5,"open":72.68,"volume":633200},{"timestamp":1323441000,"date":"2011-12-09","index":1040,"close":74.06,"high":74.34,"low":71.7,"open":72.86,"volume":769400},{"timestamp":1323700200,"date":"2011-12-12","index":1041,"close":72.76,"high":73.54,"low":71.75,"open":73.33,"volume":714200},{"timestamp":1323786600,"date":"2011-12-13","index":1042,"close":70.62,"high":73.75,"low":69.71,"open":72.95,"volume":775700},{"timestamp":1323873000,"date":"2011-12-14","index":1043,"close":67.21,"high":70.14,"low":66.9,"open":69.98,"volume":1321900},{"timestamp":1323959400,"date":"2011-12-15","index":1044,"close":66.72,"high":68.43,"low":66.17,"open":67.81,"volume":811400},{"timestamp":1324045800,"date":"2011-12-16","index":1045,"close":67.01,"high":68.2,"low":66.11,"open":66.79,"volume":877100}]},{"date":"2011-09-08","estimated":0.32,"reported":0.38,"pre":[{"timestamp":1314192600,"date":"2011-08-24","index":965,"close":54.26,"high":54.51,"low":52,"open":52.68,"volume":718900},{"timestamp":1314279000,"date":"2011-08-25","index":966,"close":53.48,"high":55.97,"low":53.19,"open":54.73,"volume":945900},{"timestamp":1314365400,"date":"2011-08-26","index":967,"close":56.48,"high":56.66,"low":51.71,"open":53.2,"volume":761200},{"timestamp":1314624600,"date":"2011-08-29","index":968,"close":58.97,"high":59.45,"low":57,"open":57.78,"volume":609700},{"timestamp":1314711000,"date":"2011-08-30","index":969,"close":57.59,"high":59.56,"low":57.27,"open":58.83,"volume":717500},{"timestamp":1314797400,"date":"2011-08-31","index":970,"close":59.08,"high":59.91,"low":57.93,"open":58.13,"volume":796400},{"timestamp":1314883800,"date":"2011-09-01","index":971,"close":57.6,"high":59.66,"low":57.32,"open":59.26,"volume":490700},{"timestamp":1314970200,"date":"2011-09-02","index":972,"close":55.33,"high":57.24,"low":54.95,"open":56.13,"volume":529200},{"timestamp":1315315800,"date":"2011-09-06","index":973,"close":55.37,"high":55.59,"low":51.64,"open":53.26,"volume":1216400},{"timestamp":1315402200,"date":"2011-09-07","index":974,"close":56.8,"high":57.25,"low":55.6,"open":56.39,"volume":626800},{"timestamp":1315488600,"date":"2011-09-08","index":975,"close":59.76,"high":60.2,"low":56.03,"open":56.59,"volume":1895300}],"post":[{"timestamp":1315575000,"date":"2011-09-09","index":976,"close":68.45,"high":68.7,"low":62.03,"open":62.13,"volume":4659200},{"timestamp":1315834200,"date":"2011-09-12","index":977,"close":70.93,"high":71.26,"low":67.95,"open":68.06,"volume":2083100},{"timestamp":1315920600,"date":"2011-09-13","index":978,"close":69.96,"high":71.41,"low":68.06,"open":70.26,"volume":2050700},{"timestamp":1316007000,"date":"2011-09-14","index":979,"close":69.95,"high":70.63,"low":67.9,"open":69.95,"volume":1391600},{"timestamp":1316093400,"date":"2011-09-15","index":980,"close":70.2,"high":70.5,"low":69,"open":70.5,"volume":851700},{"timestamp":1316179800,"date":"2011-09-16","index":981,"close":70.46,"high":70.5,"low":69.57,"open":69.85,"volume":1047200},{"timestamp":1316439000,"date":"2011-09-19","index":982,"close":72.86,"high":74,"low":69.13,"open":69.78,"volume":1452400},{"timestamp":1316525400,"date":"2011-09-20","index":983,"close":70.18,"high":73.91,"low":69.83,"open":73.62,"volume":1016100},{"timestamp":1316611800,"date":"2011-09-21","index":984,"close":68.06,"high":71.85,"low":67.98,"open":70.39,"volume":690400},{"timestamp":1316698200,"date":"2011-09-22","index":985,"close":66.88,"high":67.61,"low":64.58,"open":66.29,"volume":777500},{"timestamp":1316784600,"date":"2011-09-23","index":986,"close":66.96,"high":68,"low":65.63,"open":66.56,"volume":589700}]},{"date":"2011-06-07","estimated":0.31,"reported":0.37,"pre":[{"timestamp":1306157400,"date":"2011-05-23","index":900,"close":52.41,"high":52.88,"low":50.43,"open":51.49,"volume":646000},{"timestamp":1306243800,"date":"2011-05-24","index":901,"close":52.05,"high":52.76,"low":51.77,"open":52.51,"volume":445700},{"timestamp":1306330200,"date":"2011-05-25","index":902,"close":52.83,"high":53.18,"low":51.55,"open":51.76,"volume":280000},{"timestamp":1306416600,"date":"2011-05-26","index":903,"close":54.55,"high":55.17,"low":52.84,"open":52.97,"volume":469400},{"timestamp":1306503000,"date":"2011-05-27","index":904,"close":55.25,"high":55.29,"low":54.41,"open":54.82,"volume":306300},{"timestamp":1306848600,"date":"2011-05-31","index":905,"close":55.98,"high":57.17,"low":55.3,"open":56.26,"volume":1317300},{"timestamp":1306935000,"date":"2011-06-01","index":906,"close":54.12,"high":56.7,"low":54,"open":56.22,"volume":842600},{"timestamp":1307021400,"date":"2011-06-02","index":907,"close":50.59,"high":53.93,"low":50.51,"open":53.92,"volume":1406300},{"timestamp":1307107800,"date":"2011-06-03","index":908,"close":51.06,"high":51.61,"low":48.68,"open":49.99,"volume":1426700},{"timestamp":1307367000,"date":"2011-06-06","index":909,"close":49.7,"high":52.1,"low":49.6,"open":51.64,"volume":842700},{"timestamp":1307453400,"date":"2011-06-07","index":910,"close":49.61,"high":50.5,"low":49.34,"open":49.99,"volume":1416800}],"post":[{"timestamp":1307539800,"date":"2011-06-08","index":911,"close":55.9,"high":56.83,"low":53.1,"open":56.33,"volume":3945000},{"timestamp":1307626200,"date":"2011-06-09","index":912,"close":57.05,"high":57.25,"low":55.19,"open":55.94,"volume":1179600},{"timestamp":1307712600,"date":"2011-06-10","index":913,"close":56.16,"high":57.19,"low":55.64,"open":56.59,"volume":943900},{"timestamp":1307971800,"date":"2011-06-13","index":914,"close":57.75,"high":58.22,"low":55.51,"open":56.16,"volume":1258800},{"timestamp":1308058200,"date":"2011-06-14","index":915,"close":59.31,"high":59.35,"low":58.15,"open":58.42,"volume":1233000},{"timestamp":1308144600,"date":"2011-06-15","index":916,"close":57.03,"high":59.4,"low":56.9,"open":58.63,"volume":1070900},{"timestamp":1308231000,"date":"2011-06-16","index":917,"close":56.88,"high":58.2,"low":56.03,"open":57.16,"volume":893200},{"timestamp":1308317400,"date":"2011-06-17","index":918,"close":57.42,"high":57.96,"low":56.72,"open":57.24,"volume":1093300},{"timestamp":1308576600,"date":"2011-06-20","index":919,"close":58.74,"high":59.01,"low":57.02,"open":57.16,"volume":816500},{"timestamp":1308663000,"date":"2011-06-21","index":920,"close":62.08,"high":62.39,"low":59,"open":59.3,"volume":1366600},{"timestamp":1308749400,"date":"2011-06-22","index":921,"close":61.49,"high":62.69,"low":61.05,"open":61.66,"volume":867700}]},{"date":"2011-03-10","estimated":0.44,"reported":0.49,"pre":[{"timestamp":1298557800,"date":"2011-02-24","index":839,"close":41.18,"high":42.58,"low":40.49,"open":40.96,"volume":542400},{"timestamp":1298644200,"date":"2011-02-25","index":840,"close":42.97,"high":43.43,"low":41.34,"open":41.34,"volume":397900},{"timestamp":1298903400,"date":"2011-02-28","index":841,"close":41.73,"high":43.37,"low":41.52,"open":43.08,"volume":478500},{"timestamp":1298989800,"date":"2011-03-01","index":842,"close":41.05,"high":41.86,"low":40.55,"open":41.4,"volume":581900},{"timestamp":1299076200,"date":"2011-03-02","index":843,"close":41.1,"high":41.74,"low":40.25,"open":40.84,"volume":438800},{"timestamp":1299162600,"date":"2011-03-03","index":844,"close":42.25,"high":42.68,"low":41.12,"open":41.62,"volume":374600},{"timestamp":1299249000,"date":"2011-03-04","index":845,"close":41.98,"high":42.22,"low":41.08,"open":42.11,"volume":582800},{"timestamp":1299508200,"date":"2011-03-07","index":846,"close":41.27,"high":43.16,"low":40.48,"open":42.99,"volume":707200},{"timestamp":1299594600,"date":"2011-03-08","index":847,"close":41.87,"high":42.21,"low":40.66,"open":41.25,"volume":520200},{"timestamp":1299681000,"date":"2011-03-09","index":848,"close":41.13,"high":42.28,"low":41,"open":41.66,"volume":705300},{"timestamp":1299767400,"date":"2011-03-10","index":849,"close":42.11,"high":42.57,"low":40.34,"open":40.7,"volume":1210000}],"post":[{"timestamp":1299853800,"date":"2011-03-11","index":850,"close":45.77,"high":47.55,"low":43.02,"open":43.02,"volume":3042800},{"timestamp":1300109400,"date":"2011-03-14","index":851,"close":46.95,"high":47.2,"low":45.68,"open":45.68,"volume":1068400},{"timestamp":1300195800,"date":"2011-03-15","index":852,"close":47.19,"high":47.85,"low":44.18,"open":45.45,"volume":1074900},{"timestamp":1300282200,"date":"2011-03-16","index":853,"close":46.2,"high":47.93,"low":45.63,"open":46.7,"volume":978100},{"timestamp":1300368600,"date":"2011-03-17","index":854,"close":46.42,"high":47.48,"low":45.81,"open":47,"volume":545200},{"timestamp":1300455000,"date":"2011-03-18","index":855,"close":46.77,"high":47.53,"low":45.69,"open":47.5,"volume":1842600},{"timestamp":1300714200,"date":"2011-03-21","index":856,"close":47.25,"high":47.93,"low":46.19,"open":46.91,"volume":578200},{"timestamp":1300800600,"date":"2011-03-22","index":857,"close":46.47,"high":47.42,"low":46.39,"open":47.25,"volume":431300},{"timestamp":1300887000,"date":"2011-03-23","index":858,"close":47.27,"high":47.53,"low":45.98,"open":46.55,"volume":549900},{"timestamp":1300973400,"date":"2011-03-24","index":859,"close":47.84,"high":48.43,"low":47.02,"open":47.47,"volume":492900},{"timestamp":1301059800,"date":"2011-03-25","index":860,"close":47.65,"high":48.45,"low":47.54,"open":47.83,"volume":325300}]},{"date":"2010-12-02","estimated":0.2,"reported":0.23,"pre":[{"timestamp":1290004200,"date":"2010-11-17","index":772,"close":31.5,"high":31.86,"low":31.01,"open":31.39,"volume":149900},{"timestamp":1290090600,"date":"2010-11-18","index":773,"close":31.97,"high":32.68,"low":31.76,"open":31.76,"volume":200200},{"timestamp":1290177000,"date":"2010-11-19","index":774,"close":31.95,"high":32.05,"low":31.64,"open":32.04,"volume":305000},{"timestamp":1290436200,"date":"2010-11-22","index":775,"close":32.68,"high":32.87,"low":31.29,"open":31.95,"volume":429900},{"timestamp":1290522600,"date":"2010-11-23","index":776,"close":33.48,"high":33.5,"low":32.24,"open":32.27,"volume":410700},{"timestamp":1290609000,"date":"2010-11-24","index":777,"close":34.47,"high":35,"low":33.59,"open":33.76,"volume":663700},{"timestamp":1290781800,"date":"2010-11-26","index":778,"close":34.99,"high":35.05,"low":34.33,"open":34.44,"volume":163100},{"timestamp":1291041000,"date":"2010-11-29","index":779,"close":35.15,"high":35.55,"low":34.2,"open":34.37,"volume":703000},{"timestamp":1291127400,"date":"2010-11-30","index":780,"close":34.95,"high":35.96,"low":34.5,"open":34.64,"volume":785000},{"timestamp":1291213800,"date":"2010-12-01","index":781,"close":36.47,"high":36.71,"low":35.58,"open":35.77,"volume":857500},{"timestamp":1291300200,"date":"2010-12-02","index":782,"close":35.72,"high":37.24,"low":35.37,"open":36.42,"volume":1628200}],"post":[{"timestamp":1291386600,"date":"2010-12-03","index":783,"close":35.22,"high":35.58,"low":33.76,"open":34.37,"volume":1773600},{"timestamp":1291645800,"date":"2010-12-06","index":784,"close":34.08,"high":36.04,"low":33.63,"open":35.16,"volume":1074700},{"timestamp":1291732200,"date":"2010-12-07","index":785,"close":33.86,"high":34.92,"low":33.76,"open":34.61,"volume":631000},{"timestamp":1291818600,"date":"2010-12-08","index":786,"close":34.41,"high":34.66,"low":33.41,"open":33.86,"volume":636700},{"timestamp":1291905000,"date":"2010-12-09","index":787,"close":34.76,"high":35.35,"low":33.73,"open":35.31,"volume":650300},{"timestamp":1291991400,"date":"2010-12-10","index":788,"close":34.71,"high":34.93,"low":34.23,"open":34.93,"volume":418900},{"timestamp":1292250600,"date":"2010-12-13","index":789,"close":34.01,"high":34.97,"low":33.8,"open":34.96,"volume":612300},{"timestamp":1292337000,"date":"2010-12-14","index":790,"close":33.16,"high":34.21,"low":33.01,"open":33.78,"volume":616900},{"timestamp":1292423400,"date":"2010-12-15","index":791,"close":32.79,"high":33.42,"low":32.01,"open":33,"volume":857500},{"timestamp":1292509800,"date":"2010-12-16","index":792,"close":34.09,"high":34.33,"low":32.6,"open":32.61,"volume":538000},{"timestamp":1292596200,"date":"2010-12-17","index":793,"close":33.15,"high":34.18,"low":33.15,"open":34.17,"volume":3264000}]},{"date":"2010-09-02","estimated":0.18,"reported":0.22,"pre":[{"timestamp":1282224600,"date":"2010-08-19","index":709,"close":23.44,"high":24.29,"low":23.41,"open":24.05,"volume":522600},{"timestamp":1282311000,"date":"2010-08-20","index":710,"close":23.36,"high":23.55,"low":22.88,"open":23.4,"volume":530000},{"timestamp":1282570200,"date":"2010-08-23","index":711,"close":23.19,"high":23.7,"low":23.16,"open":23.44,"volume":326400},{"timestamp":1282656600,"date":"2010-08-24","index":712,"close":22.96,"high":23.4,"low":22.2,"open":22.92,"volume":364100},{"timestamp":1282743000,"date":"2010-08-25","index":713,"close":23.58,"high":23.65,"low":22.69,"open":22.69,"volume":266600},{"timestamp":1282829400,"date":"2010-08-26","index":714,"close":23.27,"high":23.97,"low":23.13,"open":23.74,"volume":385300},{"timestamp":1282915800,"date":"2010-08-27","index":715,"close":23.71,"high":23.98,"low":23.21,"open":23.64,"volume":309200},{"timestamp":1283175000,"date":"2010-08-30","index":716,"close":23.54,"high":23.79,"low":23.21,"open":23.52,"volume":615500},{"timestamp":1283261400,"date":"2010-08-31","index":717,"close":22.7,"high":23.56,"low":22.45,"open":23.56,"volume":769100},{"timestamp":1283347800,"date":"2010-09-01","index":718,"close":22.26,"high":23.22,"low":20.67,"open":22.93,"volume":3352200},{"timestamp":1283434200,"date":"2010-09-02","index":719,"close":22.23,"high":23.49,"low":21.6,"open":22.29,"volume":1406700}],"post":[{"timestamp":1283520600,"date":"2010-09-03","index":720,"close":26.3,"high":26.47,"low":24.3,"open":25.23,"volume":3125700},{"timestamp":1283866200,"date":"2010-09-07","index":721,"close":26.4,"high":26.74,"low":26.06,"open":26.41,"volume":859700},{"timestamp":1283952600,"date":"2010-09-08","index":722,"close":26.71,"high":26.95,"low":26.39,"open":26.75,"volume":813700},{"timestamp":1284039000,"date":"2010-09-09","index":723,"close":26.35,"high":26.96,"low":25.97,"open":26.92,"volume":419400},{"timestamp":1284125400,"date":"2010-09-10","index":724,"close":26.21,"high":26.88,"low":26.19,"open":26.36,"volume":363800},{"timestamp":1284384600,"date":"2010-09-13","index":725,"close":27.65,"high":27.7,"low":26.41,"open":26.5,"volume":774900},{"timestamp":1284471000,"date":"2010-09-14","index":726,"close":28.59,"high":29.25,"low":27.34,"open":27.52,"volume":1039300},{"timestamp":1284557400,"date":"2010-09-15","index":727,"close":28.01,"high":28.56,"low":27.87,"open":28.4,"volume":445300},{"timestamp":1284643800,"date":"2010-09-16","index":728,"close":28.03,"high":28.15,"low":27.53,"open":27.89,"volume":250700},{"timestamp":1284730200,"date":"2010-09-17","index":729,"close":28.15,"high":28.45,"low":27.54,"open":28.33,"volume":446300},{"timestamp":1284989400,"date":"2010-09-20","index":730,"close":28.23,"high":28.33,"low":27.54,"open":28.31,"volume":504900}]},{"date":"2010-06-03","estimated":0.19,"reported":0.23,"pre":[{"timestamp":1274275800,"date":"2010-05-19","index":645,"close":23.51,"high":23.97,"low":22.91,"open":23.31,"volume":203300},{"timestamp":1274362200,"date":"2010-05-20","index":646,"close":22.16,"high":22.97,"low":22.1,"open":22.85,"volume":313300},{"timestamp":1274448600,"date":"2010-05-21","index":647,"close":23.32,"high":23.83,"low":21.35,"open":21.7,"volume":422500},{"timestamp":1274707800,"date":"2010-05-24","index":648,"close":23.55,"high":24.07,"low":23.33,"open":23.33,"volume":244100},{"timestamp":1274794200,"date":"2010-05-25","index":649,"close":22.86,"high":23.09,"low":22,"open":22.71,"volume":464200},{"timestamp":1274880600,"date":"2010-05-26","index":650,"close":23.62,"high":24.09,"low":22.79,"open":23.18,"volume":759700},{"timestamp":1274967000,"date":"2010-05-27","index":651,"close":24.59,"high":24.78,"low":23.24,"open":24.32,"volume":317200},{"timestamp":1275053400,"date":"2010-05-28","index":652,"close":25.58,"high":26,"low":24.81,"open":25.25,"volume":636300},{"timestamp":1275399000,"date":"2010-06-01","index":653,"close":24.75,"high":25.98,"low":24.75,"open":25.41,"volume":487900},{"timestamp":1275485400,"date":"2010-06-02","index":654,"close":23.59,"high":25.09,"low":22.86,"open":24.82,"volume":1154600},{"timestamp":1275571800,"date":"2010-06-03","index":655,"close":23.9,"high":24.14,"low":23.17,"open":23.55,"volume":482500}],"post":[{"timestamp":1275658200,"date":"2010-06-04","index":656,"close":23.16,"high":23.9,"low":22.73,"open":23.7,"volume":781100},{"timestamp":1275917400,"date":"2010-06-07","index":657,"close":22.23,"high":23.48,"low":21.57,"open":23.4,"volume":925800},{"timestamp":1276003800,"date":"2010-06-08","index":658,"close":21.42,"high":22.52,"low":21.25,"open":22.28,"volume":577600},{"timestamp":1276090200,"date":"2010-06-09","index":659,"close":21.9,"high":22.19,"low":21.24,"open":21.6,"volume":930300},{"timestamp":1276176600,"date":"2010-06-10","index":660,"close":22.4,"high":22.6,"low":21.92,"open":22.19,"volume":849200},{"timestamp":1276263000,"date":"2010-06-11","index":661,"close":24.68,"high":24.87,"low":22.62,"open":22.67,"volume":5334600},{"timestamp":1276522200,"date":"2010-06-14","index":662,"close":24.53,"high":24.89,"low":23.75,"open":24.75,"volume":1084400},{"timestamp":1276608600,"date":"2010-06-15","index":663,"close":25.12,"high":25.37,"low":24.81,"open":25.18,"volume":889300},{"timestamp":1276695000,"date":"2010-06-16","index":664,"close":25.85,"high":26.5,"low":24.86,"open":25.04,"volume":1434600},{"timestamp":1276781400,"date":"2010-06-17","index":665,"close":25.8,"high":26.46,"low":24.86,"open":26.13,"volume":677800},{"timestamp":1276867800,"date":"2010-06-18","index":666,"close":26.18,"high":26.49,"low":25.83,"open":25.97,"volume":781800}]},{"date":"2010-03-11","estimated":0.3,"reported":0.34,"pre":[{"timestamp":1267108200,"date":"2010-02-25","index":587,"close":18.1,"high":18.5,"low":17.95,"open":18.08,"volume":204700},{"timestamp":1267194600,"date":"2010-02-26","index":588,"close":18.33,"high":18.5,"low":18.12,"open":18.17,"volume":112600},{"timestamp":1267453800,"date":"2010-03-01","index":589,"close":19.12,"high":19.21,"low":18.38,"open":18.5,"volume":360000},{"timestamp":1267540200,"date":"2010-03-02","index":590,"close":19.67,"high":19.69,"low":19.13,"open":19.24,"volume":298800},{"timestamp":1267626600,"date":"2010-03-03","index":591,"close":19.97,"high":20.03,"low":19.27,"open":19.65,"volume":404800},{"timestamp":1267713000,"date":"2010-03-04","index":592,"close":21.21,"high":21.21,"low":19.87,"open":20.03,"volume":553000},{"timestamp":1267799400,"date":"2010-03-05","index":593,"close":21.4,"high":21.62,"low":20.96,"open":21.45,"volume":546500},{"timestamp":1268058600,"date":"2010-03-08","index":594,"close":20.98,"high":21.74,"low":20.74,"open":21.41,"volume":440100},{"timestamp":1268145000,"date":"2010-03-09","index":595,"close":21.17,"high":21.49,"low":20.72,"open":21.02,"volume":559400},{"timestamp":1268231400,"date":"2010-03-10","index":596,"close":21.47,"high":21.62,"low":21.08,"open":21.24,"volume":250400},{"timestamp":1268317800,"date":"2010-03-11","index":597,"close":21.54,"high":21.56,"low":20.64,"open":21.4,"volume":481900}],"post":[{"timestamp":1268404200,"date":"2010-03-12","index":598,"close":23.33,"high":23.35,"low":21.58,"open":21.94,"volume":1976200},{"timestamp":1268659800,"date":"2010-03-15","index":599,"close":22.11,"high":23.06,"low":21.17,"open":22.52,"volume":1143200},{"timestamp":1268746200,"date":"2010-03-16","index":600,"close":22.86,"high":22.94,"low":21.91,"open":22.35,"volume":528700},{"timestamp":1268832600,"date":"2010-03-17","index":601,"close":22.49,"high":23.17,"low":22.44,"open":23.01,"volume":310500},{"timestamp":1268919000,"date":"2010-03-18","index":602,"close":22.64,"high":22.73,"low":21.88,"open":22.49,"volume":237100},{"timestamp":1269005400,"date":"2010-03-19","index":603,"close":21.7,"high":22.5,"low":21.61,"open":21.7,"volume":448500},{"timestamp":1269264600,"date":"2010-03-22","index":604,"close":22.07,"high":22.15,"low":21.32,"open":21.51,"volume":339700},{"timestamp":1269351000,"date":"2010-03-23","index":605,"close":22.21,"high":22.3,"low":21.62,"open":22.14,"volume":290200},{"timestamp":1269437400,"date":"2010-03-24","index":606,"close":21.97,"high":22.29,"low":21,"open":22.06,"volume":288800},{"timestamp":1269523800,"date":"2010-03-25","index":607,"close":22.72,"high":23.28,"low":22,"open":22.08,"volume":545300},{"timestamp":1269610200,"date":"2010-03-26","index":608,"close":22.5,"high":23.14,"low":22.4,"open":22.98,"volume":254300}]},{"date":"2009-12-03","estimated":0.11,"reported":0.14,"pre":[{"timestamp":1258554600,"date":"2009-11-18","index":521,"close":17.49,"high":18.2,"low":17.49,"open":18.09,"volume":166500},{"timestamp":1258641000,"date":"2009-11-19","index":522,"close":16.86,"high":17.45,"low":16.6,"open":17.42,"volume":218700},{"timestamp":1258727400,"date":"2009-11-20","index":523,"close":16.81,"high":17.06,"low":16.44,"open":16.8,"volume":199200},{"timestamp":1258986600,"date":"2009-11-23","index":524,"close":17.28,"high":17.41,"low":17.06,"open":17.06,"volume":159300},{"timestamp":1259073000,"date":"2009-11-24","index":525,"close":16.94,"high":17.5,"low":16.83,"open":17.34,"volume":162800},{"timestamp":1259159400,"date":"2009-11-25","index":526,"close":16.78,"high":17.14,"low":16.68,"open":16.97,"volume":120200},{"timestamp":1259332200,"date":"2009-11-27","index":527,"close":16.3,"high":16.69,"low":16.14,"open":16.21,"volume":130900},{"timestamp":1259591400,"date":"2009-11-30","index":528,"close":16.43,"high":16.51,"low":15.97,"open":16.46,"volume":236000},{"timestamp":1259677800,"date":"2009-12-01","index":529,"close":17.48,"high":18.2,"low":16.51,"open":16.51,"volume":815300},{"timestamp":1259764200,"date":"2009-12-02","index":530,"close":18.2,"high":18.25,"low":17.64,"open":17.68,"volume":436200},{"timestamp":1259850600,"date":"2009-12-03","index":531,"close":17.91,"high":18.24,"low":17.69,"open":18.2,"volume":644200}],"post":[{"timestamp":1259937000,"date":"2009-12-04","index":532,"close":17.9,"high":18.64,"low":17.26,"open":17.33,"volume":949700},{"timestamp":1260196200,"date":"2009-12-07","index":533,"close":18.24,"high":18.41,"low":17.56,"open":17.9,"volume":427300},{"timestamp":1260282600,"date":"2009-12-08","index":534,"close":17.9,"high":18.4,"low":17.84,"open":18.17,"volume":241200},{"timestamp":1260369000,"date":"2009-12-09","index":535,"close":17.48,"high":17.97,"low":17.33,"open":17.9,"volume":192200},{"timestamp":1260455400,"date":"2009-12-10","index":536,"close":17.44,"high":17.62,"low":17.25,"open":17.6,"volume":348500},{"timestamp":1260541800,"date":"2009-12-11","index":537,"close":18.03,"high":18.14,"low":17.5,"open":17.64,"volume":272500},{"timestamp":1260801000,"date":"2009-12-14","index":538,"close":18.83,"high":18.84,"low":17.88,"open":18.17,"volume":241100},{"timestamp":1260887400,"date":"2009-12-15","index":539,"close":18.61,"high":19.25,"low":18.19,"open":18.83,"volume":279200},{"timestamp":1260973800,"date":"2009-12-16","index":540,"close":18.55,"high":18.8,"low":18.42,"open":18.71,"volume":259500},{"timestamp":1261060200,"date":"2009-12-17","index":541,"close":18.17,"high":18.49,"low":17.93,"open":18.38,"volume":196800},{"timestamp":1261146600,"date":"2009-12-18","index":542,"close":17.86,"high":18.36,"low":17.52,"open":18.34,"volume":449000}]},{"date":"2009-09-03","estimated":0.05,"reported":0.1,"pre":[{"timestamp":1250775000,"date":"2009-08-20","index":458,"close":11.28,"high":11.53,"low":10.54,"open":10.58,"volume":233400},{"timestamp":1250861400,"date":"2009-08-21","index":459,"close":11.63,"high":11.76,"low":10.66,"open":11.44,"volume":199700},{"timestamp":1251120600,"date":"2009-08-24","index":460,"close":11.8,"high":11.91,"low":11.56,"open":11.56,"volume":185900},{"timestamp":1251207000,"date":"2009-08-25","index":461,"close":11.93,"high":12,"low":11.68,"open":11.88,"volume":175400},{"timestamp":1251293400,"date":"2009-08-26","index":462,"close":11.67,"high":12,"low":11.59,"open":11.88,"volume":167200},{"timestamp":1251379800,"date":"2009-08-27","index":463,"close":11.87,"high":11.87,"low":11.33,"open":11.6,"volume":264500},{"timestamp":1251466200,"date":"2009-08-28","index":464,"close":11.79,"high":11.99,"low":11.75,"open":11.95,"volume":160500},{"timestamp":1251725400,"date":"2009-08-31","index":465,"close":11.52,"high":11.66,"low":11.39,"open":11.66,"volume":138500},{"timestamp":1251811800,"date":"2009-09-01","index":466,"close":11.85,"high":12.12,"low":11.51,"open":11.51,"volume":587700},{"timestamp":1251898200,"date":"2009-09-02","index":467,"close":12.15,"high":12.16,"low":11.72,"open":11.78,"volume":432900},{"timestamp":1251984600,"date":"2009-09-03","index":468,"close":12.49,"high":12.51,"low":12,"open":12.23,"volume":400600}],"post":[{"timestamp":1252071000,"date":"2009-09-04","index":469,"close":15,"high":15.2,"low":13.05,"open":13.25,"volume":3145100},{"timestamp":1252416600,"date":"2009-09-08","index":470,"close":14.9,"high":15.44,"low":14.85,"open":15.02,"volume":863600},{"timestamp":1252503000,"date":"2009-09-09","index":471,"close":14.41,"high":14.91,"low":14.37,"open":14.79,"volume":484900},{"timestamp":1252589400,"date":"2009-09-10","index":472,"close":14.09,"high":14.86,"low":14.09,"open":14.35,"volume":556000},{"timestamp":1252675800,"date":"2009-09-11","index":473,"close":14.03,"high":14.65,"low":13.97,"open":14.23,"volume":330400},{"timestamp":1252935000,"date":"2009-09-14","index":474,"close":14.63,"high":14.84,"low":14.05,"open":14.14,"volume":372600},{"timestamp":1253021400,"date":"2009-09-15","index":475,"close":14.56,"high":14.78,"low":14.05,"open":14.56,"volume":323600},{"timestamp":1253107800,"date":"2009-09-16","index":476,"close":14.99,"high":15.05,"low":14.5,"open":14.56,"volume":188000},{"timestamp":1253194200,"date":"2009-09-17","index":477,"close":15.22,"high":15.46,"low":14.73,"open":14.89,"volume":270700},{"timestamp":1253280600,"date":"2009-09-18","index":478,"close":15.95,"high":16,"low":15.38,"open":15.38,"volume":444400},{"timestamp":1253539800,"date":"2009-09-21","index":479,"close":15.62,"high":16,"low":15.52,"open":15.67,"volume":185200}]},{"date":"2009-06-04","estimated":0.05,"reported":0.08,"pre":[{"timestamp":1242826200,"date":"2009-05-20","index":394,"close":9.02,"high":9.19,"low":8.89,"open":8.89,"volume":131600},{"timestamp":1242912600,"date":"2009-05-21","index":395,"close":8.87,"high":9.11,"low":8.61,"open":8.87,"volume":146900},{"timestamp":1242999000,"date":"2009-05-22","index":396,"close":8.58,"high":9.02,"low":8.51,"open":8.9,"volume":110800},{"timestamp":1243344600,"date":"2009-05-26","index":397,"close":8.94,"high":9.12,"low":8.51,"open":8.51,"volume":188200},{"timestamp":1243431000,"date":"2009-05-27","index":398,"close":8.65,"high":9.05,"low":8.64,"open":8.86,"volume":130500},{"timestamp":1243517400,"date":"2009-05-28","index":399,"close":8.4,"high":8.74,"low":8.13,"open":8.74,"volume":125000},{"timestamp":1243603800,"date":"2009-05-29","index":400,"close":8.56,"high":8.59,"low":8.31,"open":8.45,"volume":188600},{"timestamp":1243863000,"date":"2009-06-01","index":401,"close":9.04,"high":9.12,"low":8.6,"open":8.65,"volume":270600},{"timestamp":1243949400,"date":"2009-06-02","index":402,"close":9.65,"high":9.71,"low":8.99,"open":9.04,"volume":367500},{"timestamp":1244035800,"date":"2009-06-03","index":403,"close":9.7,"high":9.77,"low":9.24,"open":9.49,"volume":219500},{"timestamp":1244122200,"date":"2009-06-04","index":404,"close":9.6,"high":9.73,"low":9.44,"open":9.72,"volume":241800}],"post":[{"timestamp":1244208600,"date":"2009-06-05","index":405,"close":11.52,"high":11.97,"low":9.95,"open":10.5,"volume":1875700},{"timestamp":1244467800,"date":"2009-06-08","index":406,"close":11.56,"high":12,"low":11.16,"open":11.55,"volume":345500},{"timestamp":1244554200,"date":"2009-06-09","index":407,"close":10.34,"high":11.36,"low":10.33,"open":11.26,"volume":566100},{"timestamp":1244640600,"date":"2009-06-10","index":408,"close":10.18,"high":10.64,"low":9.86,"open":10.48,"volume":353600},{"timestamp":1244727000,"date":"2009-06-11","index":409,"close":9.8,"high":10.31,"low":9.79,"open":10.18,"volume":268700},{"timestamp":1244813400,"date":"2009-06-12","index":410,"close":10.46,"high":10.5,"low":9.76,"open":9.95,"volume":314800},{"timestamp":1245072600,"date":"2009-06-15","index":411,"close":9.77,"high":10.39,"low":9.67,"open":10.39,"volume":258600},{"timestamp":1245159000,"date":"2009-06-16","index":412,"close":9.78,"high":10.09,"low":9.77,"open":9.94,"volume":138600},{"timestamp":1245245400,"date":"2009-06-17","index":413,"close":9.75,"high":9.91,"low":9.43,"open":9.75,"volume":173600},{"timestamp":1245331800,"date":"2009-06-18","index":414,"close":9.31,"high":9.71,"low":9.11,"open":9.71,"volume":289400},{"timestamp":1245418200,"date":"2009-06-19","index":415,"close":9.37,"high":9.4,"low":8.9,"open":9.05,"volume":323000}]},{"date":"2009-03-19","estimated":0.19,"reported":0.21,"pre":[{"timestamp":1236263400,"date":"2009-03-05","index":341,"close":4.62,"high":5.01,"low":4.52,"open":4.88,"volume":116300},{"timestamp":1236349800,"date":"2009-03-06","index":342,"close":4.4,"high":4.66,"low":4.11,"open":4.66,"volume":281300},{"timestamp":1236605400,"date":"2009-03-09","index":343,"close":4.29,"high":4.67,"low":4.2,"open":4.33,"volume":177300},{"timestamp":1236691800,"date":"2009-03-10","index":344,"close":4.51,"high":4.56,"low":4.39,"open":4.39,"volume":140300},{"timestamp":1236778200,"date":"2009-03-11","index":345,"close":4.67,"high":4.68,"low":4.49,"open":4.56,"volume":121400},{"timestamp":1236864600,"date":"2009-03-12","index":346,"close":5.45,"high":5.67,"low":4.64,"open":4.65,"volume":169200},{"timestamp":1236951000,"date":"2009-03-13","index":347,"close":5.62,"high":5.64,"low":5.31,"open":5.46,"volume":92800},{"timestamp":1237210200,"date":"2009-03-16","index":348,"close":5.55,"high":5.71,"low":5.5,"open":5.62,"volume":84800},{"timestamp":1237296600,"date":"2009-03-17","index":349,"close":6.16,"high":6.16,"low":5.54,"open":5.54,"volume":129900},{"timestamp":1237383000,"date":"2009-03-18","index":350,"close":6.45,"high":6.53,"low":5.89,"open":6.11,"volume":157600},{"timestamp":1237469400,"date":"2009-03-19","index":351,"close":6.28,"high":6.65,"low":6.21,"open":6.56,"volume":133800}],"post":[{"timestamp":1237555800,"date":"2009-03-20","index":352,"close":6.27,"high":6.61,"low":6.24,"open":6.38,"volume":719900},{"timestamp":1237815000,"date":"2009-03-23","index":353,"close":6.48,"high":6.5,"low":5.94,"open":6.42,"volume":588300},{"timestamp":1237901400,"date":"2009-03-24","index":354,"close":6.29,"high":6.57,"low":6.25,"open":6.5,"volume":128800},{"timestamp":1237987800,"date":"2009-03-25","index":355,"close":6.47,"high":6.54,"low":6.04,"open":6.37,"volume":201200},{"timestamp":1238074200,"date":"2009-03-26","index":356,"close":6.97,"high":7,"low":6.59,"open":6.59,"volume":219700},{"timestamp":1238160600,"date":"2009-03-27","index":357,"close":6.95,"high":7.14,"low":6.67,"open":6.89,"volume":144100},{"timestamp":1238419800,"date":"2009-03-30","index":358,"close":6.62,"high":6.98,"low":6.44,"open":6.84,"volume":185900},{"timestamp":1238506200,"date":"2009-03-31","index":359,"close":6.62,"high":6.7,"low":6.4,"open":6.68,"volume":162400},{"timestamp":1238592600,"date":"2009-04-01","index":360,"close":6.72,"high":6.75,"low":6.18,"open":6.49,"volume":94000},{"timestamp":1238679000,"date":"2009-04-02","index":361,"close":6.63,"high":7.25,"low":6.54,"open":6.75,"volume":291200},{"timestamp":1238765400,"date":"2009-04-03","index":362,"close":7.02,"high":7.04,"low":6.65,"open":6.65,"volume":219100}]},{"date":"2008-12-04","estimated":0.09,"reported":0.09,"pre":[{"timestamp":1227105000,"date":"2008-11-19","index":270,"close":7.53,"high":7.92,"low":7.49,"open":7.6,"volume":194200},{"timestamp":1227191400,"date":"2008-11-20","index":271,"close":7.18,"high":7.77,"low":7.15,"open":7.47,"volume":175400},{"timestamp":1227277800,"date":"2008-11-21","index":272,"close":7.42,"high":7.44,"low":6.84,"open":7.22,"volume":170800},{"timestamp":1227537000,"date":"2008-11-24","index":273,"close":8.74,"high":9.16,"low":7.51,"open":7.54,"volume":208000},{"timestamp":1227623400,"date":"2008-11-25","index":274,"close":7.03,"high":8.11,"low":6.85,"open":7.34,"volume":448600},{"timestamp":1227709800,"date":"2008-11-26","index":275,"close":7.07,"high":7.46,"low":6.75,"open":6.85,"volume":277300},{"timestamp":1227882600,"date":"2008-11-28","index":276,"close":7.18,"high":7.39,"low":7.06,"open":7.06,"volume":95600},{"timestamp":1228141800,"date":"2008-12-01","index":277,"close":5.76,"high":7.37,"low":5.63,"open":7.03,"volume":400900},{"timestamp":1228228200,"date":"2008-12-02","index":278,"close":6.28,"high":6.37,"low":5.76,"open":5.87,"volume":281100},{"timestamp":1228314600,"date":"2008-12-03","index":279,"close":6.99,"high":7.12,"low":5.9,"open":6.2,"volume":190300},{"timestamp":1228401000,"date":"2008-12-04","index":280,"close":7.6,"high":8.09,"low":6.74,"open":6.96,"volume":439900}],"post":[{"timestamp":1228487400,"date":"2008-12-05","index":281,"close":8.47,"high":8.47,"low":6.7,"open":6.77,"volume":392500},{"timestamp":1228746600,"date":"2008-12-08","index":282,"close":9.78,"high":9.99,"low":8.33,"open":8.57,"volume":471400},{"timestamp":1228833000,"date":"2008-12-09","index":283,"close":9.67,"high":11.08,"low":9.58,"open":9.58,"volume":306100},{"timestamp":1228919400,"date":"2008-12-10","index":284,"close":8.49,"high":9.68,"low":8.41,"open":9.68,"volume":383000},{"timestamp":1229005800,"date":"2008-12-11","index":285,"close":8.34,"high":8.81,"low":8.07,"open":8.43,"volume":357900},{"timestamp":1229092200,"date":"2008-12-12","index":286,"close":9.21,"high":9.21,"low":8.13,"open":8.74,"volume":321500},{"timestamp":1229351400,"date":"2008-12-15","index":287,"close":9.01,"high":9.47,"low":8.81,"open":9.23,"volume":203800},{"timestamp":1229437800,"date":"2008-12-16","index":288,"close":9.67,"high":9.7,"low":9.12,"open":9.17,"volume":211600},{"timestamp":1229524200,"date":"2008-12-17","index":289,"close":9.51,"high":9.73,"low":9.4,"open":9.51,"volume":151500},{"timestamp":1229610600,"date":"2008-12-18","index":290,"close":9.88,"high":10.6,"low":9.55,"open":9.68,"volume":248800},{"timestamp":1229697000,"date":"2008-12-19","index":291,"close":10.3,"high":10.5,"low":9.89,"open":9.89,"volume":245100}]},{"date":"2008-09-04","estimated":0.05,"reported":0.06,"pre":[{"timestamp":1219239000,"date":"2008-08-20","index":206,"close":12.01,"high":12.25,"low":11.65,"open":11.96,"volume":115200},{"timestamp":1219325400,"date":"2008-08-21","index":207,"close":11.6,"high":11.9,"low":11.48,"open":11.86,"volume":237300},{"timestamp":1219411800,"date":"2008-08-22","index":208,"close":12.03,"high":12.23,"low":11.68,"open":11.68,"volume":111400},{"timestamp":1219671000,"date":"2008-08-25","index":209,"close":11.44,"high":12.06,"low":11.13,"open":12.01,"volume":278500},{"timestamp":1219757400,"date":"2008-08-26","index":210,"close":11.95,"high":12.18,"low":11.43,"open":11.43,"volume":171500},{"timestamp":1219843800,"date":"2008-08-27","index":211,"close":11.2,"high":11.93,"low":11.05,"open":11.93,"volume":334800},{"timestamp":1219930200,"date":"2008-08-28","index":212,"close":11.45,"high":11.68,"low":11,"open":11.23,"volume":268300},{"timestamp":1220016600,"date":"2008-08-29","index":213,"close":10.88,"high":11.61,"low":10.6,"open":11.42,"volume":340000},{"timestamp":1220362200,"date":"2008-09-02","index":214,"close":11.46,"high":11.46,"low":10.81,"open":11.12,"volume":1196500},{"timestamp":1220448600,"date":"2008-09-03","index":215,"close":11.38,"high":11.51,"low":11.09,"open":11.46,"volume":773600},{"timestamp":1220535000,"date":"2008-09-04","index":216,"close":11.06,"high":11.43,"low":10.69,"open":11.08,"volume":595600}],"post":[{"timestamp":1220621400,"date":"2008-09-05","index":217,"close":12.63,"high":12.77,"low":10.68,"open":11.6,"volume":1010900},{"timestamp":1220880600,"date":"2008-09-08","index":218,"close":13.76,"high":14,"low":12.75,"open":12.76,"volume":875200},{"timestamp":1220967000,"date":"2008-09-09","index":219,"close":13.44,"high":13.84,"low":13.24,"open":13.27,"volume":715800},{"timestamp":1221053400,"date":"2008-09-10","index":220,"close":13.7,"high":14.08,"low":13.34,"open":13.62,"volume":523100},{"timestamp":1221139800,"date":"2008-09-11","index":221,"close":13.92,"high":13.93,"low":13.4,"open":13.48,"volume":262900},{"timestamp":1221226200,"date":"2008-09-12","index":222,"close":14,"high":14.21,"low":13.79,"open":13.79,"volume":352800},{"timestamp":1221485400,"date":"2008-09-15","index":223,"close":13.73,"high":14.12,"low":13.32,"open":13.7,"volume":293000},{"timestamp":1221571800,"date":"2008-09-16","index":224,"close":13.93,"high":13.99,"low":13.15,"open":13.39,"volume":308300},{"timestamp":1221658200,"date":"2008-09-17","index":225,"close":13.86,"high":14,"low":12.68,"open":13.76,"volume":467500},{"timestamp":1221744600,"date":"2008-09-18","index":226,"close":13.95,"high":14.04,"low":13.49,"open":14,"volume":605200},{"timestamp":1221831000,"date":"2008-09-19","index":227,"close":14.7,"high":14.95,"low":14.04,"open":14.62,"volume":880100}]},{"date":"2008-06-04","estimated":0.07,"reported":0.08,"pre":[{"timestamp":1211290200,"date":"2008-05-20","index":142,"close":13.92,"high":14.19,"low":13.76,"open":14.05,"volume":214000},{"timestamp":1211376600,"date":"2008-05-21","index":143,"close":14.34,"high":14.35,"low":13.83,"open":13.95,"volume":290100},{"timestamp":1211463000,"date":"2008-05-22","index":144,"close":14.29,"high":14.32,"low":14.04,"open":14.32,"volume":266800},{"timestamp":1211549400,"date":"2008-05-23","index":145,"close":13.76,"high":14.19,"low":13.29,"open":14.19,"volume":159600},{"timestamp":1211895000,"date":"2008-05-27","index":146,"close":14.37,"high":14.5,"low":13.5,"open":13.75,"volume":154900},{"timestamp":1211981400,"date":"2008-05-28","index":147,"close":14.99,"high":15,"low":14.3,"open":14.38,"volume":310000},{"timestamp":1212067800,"date":"2008-05-29","index":148,"close":14.9,"high":15,"low":14.56,"open":15,"volume":370300},{"timestamp":1212154200,"date":"2008-05-30","index":149,"close":14.26,"high":15.08,"low":14.26,"open":14.98,"volume":544800},{"timestamp":1212413400,"date":"2008-06-02","index":150,"close":14.29,"high":14.41,"low":13.89,"open":14.39,"volume":228500},{"timestamp":1212499800,"date":"2008-06-03","index":151,"close":13.98,"high":14.55,"low":13.94,"open":14.3,"volume":317700},{"timestamp":1212586200,"date":"2008-06-04","index":152,"close":13.33,"high":14,"low":13.32,"open":13.77,"volume":257000}],"post":[{"timestamp":1212672600,"date":"2008-06-05","index":153,"close":14.31,"high":14.97,"low":13.8,"open":14.83,"volume":600800},{"timestamp":1212759000,"date":"2008-06-06","index":154,"close":13.84,"high":14.26,"low":13.68,"open":14.18,"volume":305700},{"timestamp":1213018200,"date":"2008-06-09","index":155,"close":13.35,"high":13.85,"low":13.25,"open":13.85,"volume":231200},{"timestamp":1213104600,"date":"2008-06-10","index":156,"close":14.02,"high":14.17,"low":13.27,"open":13.29,"volume":255900},{"timestamp":1213191000,"date":"2008-06-11","index":157,"close":13.08,"high":14.05,"low":13.03,"open":13.97,"volume":242100},{"timestamp":1213277400,"date":"2008-06-12","index":158,"close":12.58,"high":13.58,"low":12.4,"open":13.18,"volume":235500},{"timestamp":1213363800,"date":"2008-06-13","index":159,"close":12.95,"high":13.08,"low":12.59,"open":12.69,"volume":141600},{"timestamp":1213623000,"date":"2008-06-16","index":160,"close":13.45,"high":13.49,"low":12.72,"open":12.93,"volume":148300},{"timestamp":1213709400,"date":"2008-06-17","index":161,"close":13.05,"high":13.66,"low":12.97,"open":13.48,"volume":154000},{"timestamp":1213795800,"date":"2008-06-18","index":162,"close":12.22,"high":12.91,"low":12.17,"open":12.91,"volume":142000},{"timestamp":1213882200,"date":"2008-06-19","index":163,"close":12.23,"high":12.5,"low":12.17,"open":12.22,"volume":162900}]},{"date":"2008-03-19","estimated":0.23,"reported":0.23,"pre":[{"timestamp":1204727400,"date":"2008-03-05","index":89,"close":14.44,"high":14.79,"low":14.08,"open":14.42,"volume":110300},{"timestamp":1204813800,"date":"2008-03-06","index":90,"close":14.3,"high":14.45,"low":14,"open":14.34,"volume":121400},{"timestamp":1204900200,"date":"2008-03-07","index":91,"close":13.48,"high":14.31,"low":13.42,"open":14.09,"volume":118000},{"timestamp":1205155800,"date":"2008-03-10","index":92,"close":12.69,"high":13.66,"low":12.5,"open":13.5,"volume":228700},{"timestamp":1205242200,"date":"2008-03-11","index":93,"close":12.82,"high":13.35,"low":12.73,"open":13.04,"volume":137900},{"timestamp":1205328600,"date":"2008-03-12","index":94,"close":12.22,"high":13.15,"low":12.14,"open":12.86,"volume":176800},{"timestamp":1205415000,"date":"2008-03-13","index":95,"close":10.49,"high":12,"low":10.44,"open":12,"volume":271200},{"timestamp":1205501400,"date":"2008-03-14","index":96,"close":10.7,"high":11,"low":10.08,"open":10.8,"volume":691500},{"timestamp":1205760600,"date":"2008-03-17","index":97,"close":11.28,"high":11.51,"low":10.14,"open":10.15,"volume":175300},{"timestamp":1205847000,"date":"2008-03-18","index":98,"close":11.8,"high":11.93,"low":11,"open":11.7,"volume":255000},{"timestamp":1205933400,"date":"2008-03-19","index":99,"close":11.5,"high":12.26,"low":11.46,"open":12,"volume":240100}],"post":[{"timestamp":1206019800,"date":"2008-03-20","index":100,"close":12.78,"high":13.35,"low":10.35,"open":10.71,"volume":745900},{"timestamp":1206365400,"date":"2008-03-24","index":101,"close":13.99,"high":14.96,"low":12.51,"open":13.03,"volume":205600},{"timestamp":1206451800,"date":"2008-03-25","index":102,"close":15.02,"high":17.12,"low":13.88,"open":13.88,"volume":390100},{"timestamp":1206538200,"date":"2008-03-26","index":103,"close":14.65,"high":14.89,"low":14.29,"open":14.89,"volume":131500},{"timestamp":1206624600,"date":"2008-03-27","index":104,"close":14.47,"high":14.73,"low":13.9,"open":14.73,"volume":113700},{"timestamp":1206711000,"date":"2008-03-28","index":105,"close":14.02,"high":14.66,"low":14.02,"open":14.4,"volume":147100},{"timestamp":1206970200,"date":"2008-03-31","index":106,"close":14.04,"high":14.46,"low":13.63,"open":14.16,"volume":163600},{"timestamp":1207056600,"date":"2008-04-01","index":107,"close":14.32,"high":14.84,"low":14,"open":14,"volume":266200},{"timestamp":1207143000,"date":"2008-04-02","index":108,"close":13.98,"high":14.48,"low":13.98,"open":14.35,"volume":142900},{"timestamp":1207229400,"date":"2008-04-03","index":109,"close":14.07,"high":14.15,"low":13.81,"open":13.81,"volume":100800},{"timestamp":1207315800,"date":"2008-04-04","index":110,"close":13.82,"high":14.11,"low":13.5,"open":14.11,"volume":133300}]}]
diff --git a/data/ULTA_partial.json b/data/ULTA_partial.json
index 91467839a..b3fb8472a 100644
--- a/data/ULTA_partial.json
+++ b/data/ULTA_partial.json
@@ -1 +1 @@
-[{"date":"2025-06-11","estimated":6.31,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-22","estimated":5.55,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":6.23,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718215620,"date":"2024-06-12","index":4185,"close":392.85,"high":393.83,"low":386.28,"open":389.74,"volume":496878},{"timestamp":null,"date":"","index":null,"volume":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":"2024-04-03","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000},{"timestamp":1712064600,"date":"2024-04-02","index":4135,"close":519.68,"high":528.8,"low":516.46,"open":527.5,"volume":609400},{"timestamp":1712151000,"date":"2024-04-03","index":4136,"close":439.98,"high":474.12,"low":438.67,"open":469.57,"volume":4214300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":4137,"close":448.64,"high":467.49,"low":443.58,"open":443.91,"volume":2916900},{"timestamp":1712323800,"date":"2024-04-05","index":4138,"close":444.75,"high":455.4,"low":441.42,"open":447.23,"volume":1285600},{"timestamp":1712583000,"date":"2024-04-08","index":4139,"close":452.78,"high":457.75,"low":450.79,"open":453.48,"volume":967300},{"timestamp":1712669400,"date":"2024-04-09","index":4140,"close":454.8,"high":455.33,"low":450,"open":450.1,"volume":595000},{"timestamp":1712755800,"date":"2024-04-10","index":4141,"close":450.95,"high":453.7,"low":446.23,"open":449.99,"volume":876100},{"timestamp":1712842200,"date":"2024-04-11","index":4142,"close":447.91,"high":455.08,"low":446.74,"open":454.66,"volume":450200},{"timestamp":1712928600,"date":"2024-04-12","index":4143,"close":442.32,"high":448.5,"low":441,"open":445.55,"volume":487200},{"timestamp":1713187800,"date":"2024-04-15","index":4144,"close":433.24,"high":444.87,"low":431.68,"open":444.36,"volume":904800},{"timestamp":1713274200,"date":"2024-04-16","index":4145,"close":424.17,"high":432.46,"low":422.1,"open":430.9,"volume":1144500},{"timestamp":1713360600,"date":"2024-04-17","index":4146,"close":424.55,"high":429.92,"low":423.68,"open":428.8,"volume":947400},{"timestamp":1713447000,"date":"2024-04-18","index":4147,"close":425.11,"high":428.82,"low":416.58,"open":428.82,"volume":862500}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]},{"date":"2019-08-29","estimated":2.8,"reported":2.76,"pre":[{"timestamp":1565875800,"date":"2019-08-15","index":2971,"close":320.44,"high":324.87,"low":315.49,"open":320.74,"volume":989200},{"timestamp":1565962200,"date":"2019-08-16","index":2972,"close":322.03,"high":327.89,"low":319.26,"open":323.52,"volume":564200},{"timestamp":1566221400,"date":"2019-08-19","index":2973,"close":325.25,"high":328.77,"low":322.45,"open":327.43,"volume":807100},{"timestamp":1566307800,"date":"2019-08-20","index":2974,"close":323.08,"high":328.28,"low":320.51,"open":325.17,"volume":475800},{"timestamp":1566394200,"date":"2019-08-21","index":2975,"close":328.12,"high":331.49,"low":326.81,"open":327.24,"volume":521100},{"timestamp":1566480600,"date":"2019-08-22","index":2976,"close":334.86,"high":338.5,"low":328.54,"open":328.54,"volume":753000},{"timestamp":1566567000,"date":"2019-08-23","index":2977,"close":322.1,"high":332.37,"low":321.24,"open":330.64,"volume":1098500},{"timestamp":1566826200,"date":"2019-08-26","index":2978,"close":330.22,"high":331.99,"low":324.54,"open":327,"volume":1008600},{"timestamp":1566912600,"date":"2019-08-27","index":2979,"close":323.77,"high":334.8,"low":323.6,"open":333.16,"volume":1000700},{"timestamp":1566999000,"date":"2019-08-28","index":2980,"close":330.38,"high":331.45,"low":321.16,"open":323.77,"volume":753400},{"timestamp":1567085400,"date":"2019-08-29","index":2981,"close":337.45,"high":342,"low":333.09,"open":337.5,"volume":2707400}],"post":[{"timestamp":1567171800,"date":"2019-08-30","index":2982,"close":237.73,"high":254.5,"low":235.76,"open":252.81,"volume":16029100},{"timestamp":1567517400,"date":"2019-09-03","index":2983,"close":237.41,"high":244.21,"low":231.02,"open":234.05,"volume":5428100},{"timestamp":1567603800,"date":"2019-09-04","index":2984,"close":228.76,"high":239.86,"low":228.2,"open":238,"volume":4016900},{"timestamp":1567690200,"date":"2019-09-05","index":2985,"close":236.71,"high":237.85,"low":227.71,"open":229.03,"volume":3260700},{"timestamp":1567776600,"date":"2019-09-06","index":2986,"close":233.1,"high":239.24,"low":233.03,"open":237.84,"volume":2026000},{"timestamp":1568035800,"date":"2019-09-09","index":2987,"close":226.16,"high":234.17,"low":226.03,"open":233.74,"volume":2181300},{"timestamp":1568122200,"date":"2019-09-10","index":2988,"close":231.42,"high":233.17,"low":225.28,"open":225.5,"volume":2241500},{"timestamp":1568208600,"date":"2019-09-11","index":2989,"close":228.15,"high":233.88,"low":227.26,"open":231.68,"volume":1496700},{"timestamp":1568295000,"date":"2019-09-12","index":2990,"close":226.16,"high":229.36,"low":225.12,"open":229.06,"volume":1872500},{"timestamp":1568381400,"date":"2019-09-13","index":2991,"close":226.86,"high":227.95,"low":225.53,"open":227.6,"volume":1127000},{"timestamp":1568640600,"date":"2019-09-16","index":2992,"close":225.45,"high":230.12,"low":224.66,"open":226.26,"volume":1361700}]}]
+[{"date":"2025-06-11","estimated":6.31,"reported":null,"pre":[],"post":[]},{"date":"2025-05-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-03-12","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-11-28","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-08-22","estimated":5.55,"reported":null,"pre":[],"post":[]},{"date":"2024-06-11","estimated":6.23,"reported":null,"pre":[],"post":[]},{"date":"2024-05-30","estimated":6.24,"reported":6.47,"pre":[{"timestamp":1715779800,"date":"2024-05-15","index":4166,"close":403.41,"high":407,"low":401.58,"open":406.31,"volume":501000},{"timestamp":1715866200,"date":"2024-05-16","index":4167,"close":401.04,"high":406.98,"low":400.6,"open":401.84,"volume":516900},{"timestamp":1715952600,"date":"2024-05-17","index":4168,"close":399.56,"high":402.37,"low":396.06,"open":402.37,"volume":533500},{"timestamp":1716211800,"date":"2024-05-20","index":4169,"close":386.5,"high":394.98,"low":386.01,"open":392.66,"volume":1016800},{"timestamp":1716298200,"date":"2024-05-21","index":4170,"close":381.83,"high":388.76,"low":378.09,"open":386.51,"volume":940900},{"timestamp":1716384600,"date":"2024-05-22","index":4171,"close":378.33,"high":383.1,"low":376.91,"open":383.1,"volume":769800},{"timestamp":1716471000,"date":"2024-05-23","index":4172,"close":376.14,"high":380.8,"low":376.02,"open":380.25,"volume":850100},{"timestamp":1716557400,"date":"2024-05-24","index":4173,"close":381.78,"high":383.41,"low":375.31,"open":375.33,"volume":967800},{"timestamp":1716903000,"date":"2024-05-28","index":4174,"close":381.13,"high":386,"low":377.69,"open":381.35,"volume":968500},{"timestamp":1716989400,"date":"2024-05-29","index":4175,"close":378.28,"high":386.46,"low":377.82,"open":379,"volume":1264600},{"timestamp":1717075800,"date":"2024-05-30","index":4176,"close":385.58,"high":388.89,"low":380.74,"open":381.65,"volume":2349900}],"post":[{"timestamp":1717162200,"date":"2024-05-31","index":4177,"close":395.09,"high":421.21,"low":382.12,"open":421.21,"volume":3378100},{"timestamp":1717421400,"date":"2024-06-03","index":4178,"close":389.91,"high":399.81,"low":386.09,"open":394.4,"volume":1188500},{"timestamp":1717507800,"date":"2024-06-04","index":4179,"close":389.41,"high":396.31,"low":386.5,"open":386.99,"volume":872700},{"timestamp":1717594200,"date":"2024-06-05","index":4180,"close":387.16,"high":390.97,"low":385.09,"open":390,"volume":820400},{"timestamp":1717680600,"date":"2024-06-06","index":4181,"close":384.88,"high":389.13,"low":382.27,"open":384.43,"volume":684400},{"timestamp":1717767000,"date":"2024-06-07","index":4182,"close":382.61,"high":385.37,"low":380.4,"open":383.09,"volume":758200},{"timestamp":1718026200,"date":"2024-06-10","index":4183,"close":382.5,"high":382.66,"low":376.56,"open":381.55,"volume":793400},{"timestamp":1718112600,"date":"2024-06-11","index":4184,"close":null,"high":null,"low":null,"open":null,"volume":null},{"timestamp":1718222400,"date":"2024-06-12","index":4185,"close":390.12,"high":394.45,"low":386.28,"open":389.74,"volume":872850},{"timestamp":null,"date":"","index":null,"volume":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":"2024-04-03","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000},{"timestamp":1712064600,"date":"2024-04-02","index":4135,"close":519.68,"high":528.8,"low":516.46,"open":527.5,"volume":609400},{"timestamp":1712151000,"date":"2024-04-03","index":4136,"close":439.98,"high":474.12,"low":438.67,"open":469.57,"volume":4214300}],"post":[{"timestamp":1712237400,"date":"2024-04-04","index":4137,"close":448.64,"high":467.49,"low":443.58,"open":443.91,"volume":2916900},{"timestamp":1712323800,"date":"2024-04-05","index":4138,"close":444.75,"high":455.4,"low":441.42,"open":447.23,"volume":1285600},{"timestamp":1712583000,"date":"2024-04-08","index":4139,"close":452.78,"high":457.75,"low":450.79,"open":453.48,"volume":967300},{"timestamp":1712669400,"date":"2024-04-09","index":4140,"close":454.8,"high":455.33,"low":450,"open":450.1,"volume":595000},{"timestamp":1712755800,"date":"2024-04-10","index":4141,"close":450.95,"high":453.7,"low":446.23,"open":449.99,"volume":876100},{"timestamp":1712842200,"date":"2024-04-11","index":4142,"close":447.91,"high":455.08,"low":446.74,"open":454.66,"volume":450200},{"timestamp":1712928600,"date":"2024-04-12","index":4143,"close":442.32,"high":448.5,"low":441,"open":445.55,"volume":487200},{"timestamp":1713187800,"date":"2024-04-15","index":4144,"close":433.24,"high":444.87,"low":431.68,"open":444.36,"volume":904800},{"timestamp":1713274200,"date":"2024-04-16","index":4145,"close":424.17,"high":432.46,"low":422.1,"open":430.9,"volume":1144500},{"timestamp":1713360600,"date":"2024-04-17","index":4146,"close":424.55,"high":429.92,"low":423.68,"open":428.8,"volume":947400},{"timestamp":1713447000,"date":"2024-04-18","index":4147,"close":425.11,"high":428.82,"low":416.58,"open":428.82,"volume":862500}]},{"date":"2024-03-14","estimated":7.53,"reported":8.08,"pre":[{"timestamp":1709217000,"date":"2024-02-29","index":4113,"close":548.56,"high":559.26,"low":546.78,"open":559.26,"volume":1022500},{"timestamp":1709303400,"date":"2024-03-01","index":4114,"close":549.98,"high":553.42,"low":543.37,"open":548.31,"volume":548700},{"timestamp":1709562600,"date":"2024-03-04","index":4115,"close":546.54,"high":551.84,"low":542.84,"open":545.88,"volume":481400},{"timestamp":1709649000,"date":"2024-03-05","index":4116,"close":549.46,"high":554.74,"low":539.13,"open":548,"volume":545100},{"timestamp":1709735400,"date":"2024-03-06","index":4117,"close":548.3,"high":555.1,"low":543.63,"open":555.1,"volume":457900},{"timestamp":1709821800,"date":"2024-03-07","index":4118,"close":548.32,"high":554.5,"low":546.36,"open":550.14,"volume":371900},{"timestamp":1709908200,"date":"2024-03-08","index":4119,"close":540.22,"high":551.12,"low":540.12,"open":549.67,"volume":499400},{"timestamp":1710163800,"date":"2024-03-11","index":4120,"close":548.56,"high":549.22,"low":538.54,"open":540.62,"volume":626200},{"timestamp":1710250200,"date":"2024-03-12","index":4121,"close":555.57,"high":556.88,"low":548.15,"open":549.13,"volume":558200},{"timestamp":1710336600,"date":"2024-03-13","index":4122,"close":567.18,"high":572.48,"low":558.33,"open":559.83,"volume":815600},{"timestamp":1710423000,"date":"2024-03-14","index":4123,"close":565.44,"high":574.76,"low":561.21,"open":572.62,"volume":1399900}],"post":[{"timestamp":1710509400,"date":"2024-03-15","index":4124,"close":535.98,"high":546.58,"low":502.2,"open":504,"volume":2890900},{"timestamp":1710768600,"date":"2024-03-18","index":4125,"close":532.33,"high":544.36,"low":525.67,"open":534.36,"volume":1064500},{"timestamp":1710855000,"date":"2024-03-19","index":4126,"close":529.08,"high":535.08,"low":524.47,"open":535.08,"volume":811500},{"timestamp":1710941400,"date":"2024-03-20","index":4127,"close":523.96,"high":532.7,"low":522.9,"open":528.63,"volume":694700},{"timestamp":1711027800,"date":"2024-03-21","index":4128,"close":523.55,"high":531.11,"low":521.24,"open":523.96,"volume":967900},{"timestamp":1711114200,"date":"2024-03-22","index":4129,"close":520.37,"high":526.58,"low":515.27,"open":522,"volume":1061000},{"timestamp":1711373400,"date":"2024-03-25","index":4130,"close":505.57,"high":523.54,"low":505.26,"open":521.97,"volume":773700},{"timestamp":1711459800,"date":"2024-03-26","index":4131,"close":514.34,"high":514.68,"low":505,"open":505.66,"volume":866700},{"timestamp":1711546200,"date":"2024-03-27","index":4132,"close":513.52,"high":516.66,"low":507.02,"open":515.64,"volume":923000},{"timestamp":1711632600,"date":"2024-03-28","index":4133,"close":522.88,"high":525.77,"low":513.68,"open":515.67,"volume":804500},{"timestamp":1711978200,"date":"2024-04-01","index":4134,"close":529.01,"high":529.67,"low":520.84,"open":520.84,"volume":647000}]},{"date":"2023-11-30","estimated":4.95,"reported":5.07,"pre":[{"timestamp":1700058600,"date":"2023-11-15","index":4042,"close":415.33,"high":417.41,"low":403.83,"open":405.13,"volume":1257600},{"timestamp":1700145000,"date":"2023-11-16","index":4043,"close":405.55,"high":416.13,"low":403.42,"open":412.27,"volume":868400},{"timestamp":1700231400,"date":"2023-11-17","index":4044,"close":409.27,"high":410.64,"low":405.75,"open":410.03,"volume":554800},{"timestamp":1700490600,"date":"2023-11-20","index":4045,"close":405.61,"high":408.65,"low":402.63,"open":406.18,"volume":620500},{"timestamp":1700577000,"date":"2023-11-21","index":4046,"close":404.92,"high":407.26,"low":401.01,"open":406,"volume":553500},{"timestamp":1700663400,"date":"2023-11-22","index":4047,"close":409.49,"high":412.09,"low":405.83,"open":408.71,"volume":434300},{"timestamp":1700836200,"date":"2023-11-24","index":4048,"close":414.72,"high":417.98,"low":411.94,"open":411.94,"volume":395900},{"timestamp":1701095400,"date":"2023-11-27","index":4049,"close":414.75,"high":417.83,"low":411.44,"open":412.75,"volume":703800},{"timestamp":1701181800,"date":"2023-11-28","index":4050,"close":417.96,"high":421.22,"low":414,"open":414.14,"volume":595000},{"timestamp":1701268200,"date":"2023-11-29","index":4051,"close":420.01,"high":423.45,"low":416.59,"open":418.34,"volume":918400},{"timestamp":1701354600,"date":"2023-11-30","index":4052,"close":425.99,"high":427.8,"low":419.3,"open":426.75,"volume":2126100}],"post":[{"timestamp":1701441000,"date":"2023-12-01","index":4053,"close":472.03,"high":479.27,"low":465,"open":475.2,"volume":3578600},{"timestamp":1701700200,"date":"2023-12-04","index":4054,"close":486.76,"high":487.6,"low":471.79,"open":472.32,"volume":1613700},{"timestamp":1701786600,"date":"2023-12-05","index":4055,"close":481.42,"high":488.86,"low":480.26,"open":483.46,"volume":921800},{"timestamp":1701873000,"date":"2023-12-06","index":4056,"close":494.51,"high":497.07,"low":481.5,"open":484,"volume":950400},{"timestamp":1701959400,"date":"2023-12-07","index":4057,"close":489.85,"high":495.89,"low":486.64,"open":493.86,"volume":568400},{"timestamp":1702045800,"date":"2023-12-08","index":4058,"close":482.16,"high":489.38,"low":481.98,"open":489.38,"volume":586000},{"timestamp":1702305000,"date":"2023-12-11","index":4059,"close":482.64,"high":484.76,"low":477.43,"open":484.76,"volume":813100},{"timestamp":1702391400,"date":"2023-12-12","index":4060,"close":493.03,"high":493.99,"low":482.66,"open":485,"volume":728800},{"timestamp":1702477800,"date":"2023-12-13","index":4061,"close":493.12,"high":496.92,"low":487.01,"open":493.23,"volume":689700},{"timestamp":1702564200,"date":"2023-12-14","index":4062,"close":494.63,"high":497.41,"low":492.25,"open":494.33,"volume":671500},{"timestamp":1702650600,"date":"2023-12-15","index":4063,"close":490.63,"high":494.54,"low":488,"open":492.69,"volume":1071200}]},{"date":"2023-08-24","estimated":5.85,"reported":6.02,"pre":[{"timestamp":1691674200,"date":"2023-08-10","index":3974,"close":447.46,"high":455.91,"low":447.04,"open":449.41,"volume":590500},{"timestamp":1691760600,"date":"2023-08-11","index":3975,"close":443.85,"high":447.27,"low":442.97,"open":446,"volume":458200},{"timestamp":1692019800,"date":"2023-08-14","index":3976,"close":458.56,"high":459.17,"low":446.47,"open":446.78,"volume":884500},{"timestamp":1692106200,"date":"2023-08-15","index":3977,"close":456.2,"high":464.46,"low":456.1,"open":459.01,"volume":804700},{"timestamp":1692192600,"date":"2023-08-16","index":3978,"close":457.46,"high":467.64,"low":457.23,"open":458.2,"volume":788200},{"timestamp":1692279000,"date":"2023-08-17","index":3979,"close":446.67,"high":460.56,"low":446.23,"open":459.82,"volume":645000},{"timestamp":1692365400,"date":"2023-08-18","index":3980,"close":452.93,"high":454.12,"low":443.21,"open":443.21,"volume":533500},{"timestamp":1692624600,"date":"2023-08-21","index":3981,"close":447.91,"high":457.6,"low":444.11,"open":454.59,"volume":800100},{"timestamp":1692711000,"date":"2023-08-22","index":3982,"close":430.58,"high":442,"low":426.86,"open":442,"volume":1354000},{"timestamp":1692797400,"date":"2023-08-23","index":3983,"close":437.96,"high":438.92,"low":423.8,"open":428,"volume":1221600},{"timestamp":1692883800,"date":"2023-08-24","index":3984,"close":422.74,"high":438.49,"low":421.61,"open":435.83,"volume":1794100}],"post":[{"timestamp":1692970200,"date":"2023-08-25","index":3985,"close":407.15,"high":425.51,"low":406.02,"open":425.09,"volume":2261400},{"timestamp":1693229400,"date":"2023-08-28","index":3986,"close":410.84,"high":414.82,"low":405.8,"open":409,"volume":1121800},{"timestamp":1693315800,"date":"2023-08-29","index":3987,"close":415.11,"high":416.65,"low":408.26,"open":410.83,"volume":777100},{"timestamp":1693402200,"date":"2023-08-30","index":3988,"close":422.9,"high":425.18,"low":415.12,"open":415.2,"volume":903600},{"timestamp":1693488600,"date":"2023-08-31","index":3989,"close":415.03,"high":423.94,"low":414.63,"open":421.47,"volume":828200},{"timestamp":1693575000,"date":"2023-09-01","index":3990,"close":416.01,"high":420,"low":414.14,"open":417.01,"volume":576800},{"timestamp":1693920600,"date":"2023-09-05","index":3991,"close":415.49,"high":417.91,"low":411.73,"open":415.07,"volume":916000},{"timestamp":1694007000,"date":"2023-09-06","index":3992,"close":408.49,"high":417.07,"low":408.04,"open":413.18,"volume":689000},{"timestamp":1694093400,"date":"2023-09-07","index":3993,"close":416.94,"high":418.77,"low":407.24,"open":407.24,"volume":769100},{"timestamp":1694179800,"date":"2023-09-08","index":3994,"close":413.71,"high":419.31,"low":412.35,"open":415.84,"volume":616000},{"timestamp":1694439000,"date":"2023-09-11","index":3995,"close":418.38,"high":419.75,"low":412.49,"open":416.63,"volume":822100}]},{"date":"2023-05-25","estimated":6.87,"reported":6.88,"pre":[{"timestamp":1683811800,"date":"2023-05-11","index":3912,"close":512.11,"high":512.58,"low":503.59,"open":506.06,"volume":742800},{"timestamp":1683898200,"date":"2023-05-12","index":3913,"close":513.88,"high":518.27,"low":509.22,"open":512.84,"volume":925700},{"timestamp":1684157400,"date":"2023-05-15","index":3914,"close":515.97,"high":517.93,"low":508.36,"open":513.88,"volume":679800},{"timestamp":1684243800,"date":"2023-05-16","index":3915,"close":498.99,"high":512.41,"low":498.55,"open":510.5,"volume":997300},{"timestamp":1684330200,"date":"2023-05-17","index":3916,"close":503.95,"high":506.39,"low":500.86,"open":502.78,"volume":618800},{"timestamp":1684416600,"date":"2023-05-18","index":3917,"close":513.61,"high":514.34,"low":501.58,"open":503.89,"volume":731300},{"timestamp":1684503000,"date":"2023-05-19","index":3918,"close":491.05,"high":509.93,"low":486.87,"open":508.37,"volume":1273700},{"timestamp":1684762200,"date":"2023-05-22","index":3919,"close":480.68,"high":492.21,"low":479.6,"open":491.05,"volume":1649400},{"timestamp":1684848600,"date":"2023-05-23","index":3920,"close":480.61,"high":481.2,"low":475.09,"open":479.9,"volume":906700},{"timestamp":1684935000,"date":"2023-05-24","index":3921,"close":481.43,"high":485.55,"low":476.49,"open":481.62,"volume":796300},{"timestamp":1685021400,"date":"2023-05-25","index":3922,"close":485.12,"high":489.61,"low":481.7,"open":487.21,"volume":2104900}],"post":[{"timestamp":1685107800,"date":"2023-05-26","index":3923,"close":420.27,"high":439.87,"low":417.6,"open":436.11,"volume":6078300},{"timestamp":1685453400,"date":"2023-05-30","index":3924,"close":412.2,"high":418,"low":403.15,"open":417.65,"volume":3395600},{"timestamp":1685539800,"date":"2023-05-31","index":3925,"close":409.83,"high":417.41,"low":407.63,"open":410.5,"volume":2346700},{"timestamp":1685626200,"date":"2023-06-01","index":3926,"close":403.83,"high":409.92,"low":402,"open":408.11,"volume":1380600},{"timestamp":1685712600,"date":"2023-06-02","index":3927,"close":422.4,"high":423.77,"low":405.57,"open":405.57,"volume":1663800},{"timestamp":1685971800,"date":"2023-06-05","index":3928,"close":421.01,"high":425.96,"low":418.77,"open":421.34,"volume":1048000},{"timestamp":1686058200,"date":"2023-06-06","index":3929,"close":417.49,"high":423.96,"low":416.66,"open":417.59,"volume":862100},{"timestamp":1686144600,"date":"2023-06-07","index":3930,"close":415.55,"high":424.8,"low":414.98,"open":419.45,"volume":863600},{"timestamp":1686231000,"date":"2023-06-08","index":3931,"close":418.94,"high":419.44,"low":410.86,"open":414,"volume":843400},{"timestamp":1686317400,"date":"2023-06-09","index":3932,"close":423.62,"high":427.95,"low":419.03,"open":419.03,"volume":1160500},{"timestamp":1686576600,"date":"2023-06-12","index":3933,"close":424.91,"high":427.17,"low":420.22,"open":423.84,"volume":853500}]},{"date":"2023-03-09","estimated":5.68,"reported":6.68,"pre":[{"timestamp":1677162600,"date":"2023-02-23","index":3858,"close":531.47,"high":537.52,"low":528.49,"open":532,"volume":537700},{"timestamp":1677249000,"date":"2023-02-24","index":3859,"close":519.99,"high":527.51,"low":517.05,"open":525.61,"volume":728300},{"timestamp":1677508200,"date":"2023-02-27","index":3860,"close":523.15,"high":529.5,"low":521.92,"open":523.85,"volume":445800},{"timestamp":1677594600,"date":"2023-02-28","index":3861,"close":518.8,"high":527.07,"low":517.62,"open":521.98,"volume":514100},{"timestamp":1677681000,"date":"2023-03-01","index":3862,"close":516.02,"high":518.89,"low":511.21,"open":516,"volume":458100},{"timestamp":1677767400,"date":"2023-03-02","index":3863,"close":521.12,"high":522.21,"low":511.02,"open":514.79,"volume":446900},{"timestamp":1677853800,"date":"2023-03-03","index":3864,"close":522.06,"high":523.72,"low":518.2,"open":520.14,"volume":573200},{"timestamp":1678113000,"date":"2023-03-06","index":3865,"close":523.4,"high":527.93,"low":521.63,"open":522.37,"volume":641200},{"timestamp":1678199400,"date":"2023-03-07","index":3866,"close":526.04,"high":528.57,"low":523.51,"open":524.98,"volume":669000},{"timestamp":1678285800,"date":"2023-03-08","index":3867,"close":524.1,"high":527.35,"low":517.77,"open":525.93,"volume":635500},{"timestamp":1678372200,"date":"2023-03-09","index":3868,"close":519.93,"high":533.54,"low":519.5,"open":526.04,"volume":1158700}],"post":[{"timestamp":1678458600,"date":"2023-03-10","index":3869,"close":521.18,"high":533.24,"low":514.35,"open":522.13,"volume":1446000},{"timestamp":1678714200,"date":"2023-03-13","index":3870,"close":513.68,"high":521.86,"low":510.76,"open":516.29,"volume":774400},{"timestamp":1678800600,"date":"2023-03-14","index":3871,"close":518.42,"high":525,"low":513.18,"open":520.78,"volume":718100},{"timestamp":1678887000,"date":"2023-03-15","index":3872,"close":524.18,"high":524.51,"low":511.01,"open":513.28,"volume":812500},{"timestamp":1678973400,"date":"2023-03-16","index":3873,"close":513.84,"high":525.01,"low":512.02,"open":522.23,"volume":742500},{"timestamp":1679059800,"date":"2023-03-17","index":3874,"close":506.46,"high":511.14,"low":501.04,"open":511.05,"volume":1229000},{"timestamp":1679319000,"date":"2023-03-20","index":3875,"close":510.23,"high":511.32,"low":502.55,"open":507.33,"volume":997100},{"timestamp":1679405400,"date":"2023-03-21","index":3876,"close":515.91,"high":522.28,"low":513.28,"open":514.2,"volume":659700},{"timestamp":1679491800,"date":"2023-03-22","index":3877,"close":510,"high":519.48,"low":509.77,"open":515.65,"volume":699200},{"timestamp":1679578200,"date":"2023-03-23","index":3878,"close":515.74,"high":517.6,"low":508.63,"open":510.82,"volume":541000},{"timestamp":1679664600,"date":"2023-03-24","index":3879,"close":513.98,"high":516.27,"low":507.17,"open":514.8,"volume":473500}]},{"date":"2022-12-01","estimated":4.15,"reported":5.34,"pre":[{"timestamp":1668609000,"date":"2022-11-16","index":3792,"close":435.58,"high":436.18,"low":428.32,"open":429.12,"volume":505700},{"timestamp":1668695400,"date":"2022-11-17","index":3793,"close":434.7,"high":435.5,"low":426.61,"open":432.01,"volume":397300},{"timestamp":1668781800,"date":"2022-11-18","index":3794,"close":440.5,"high":442.95,"low":435.56,"open":441.66,"volume":580800},{"timestamp":1669041000,"date":"2022-11-21","index":3795,"close":442.01,"high":443.2,"low":436.35,"open":439.96,"volume":350100},{"timestamp":1669127400,"date":"2022-11-22","index":3796,"close":450.04,"high":450.24,"low":441.55,"open":445.53,"volume":423200},{"timestamp":1669213800,"date":"2022-11-23","index":3797,"close":447.37,"high":451.48,"low":446.15,"open":450.23,"volume":453500},{"timestamp":1669386600,"date":"2022-11-25","index":3798,"close":448.35,"high":448.86,"low":444.62,"open":448.58,"volume":240000},{"timestamp":1669645800,"date":"2022-11-28","index":3799,"close":457.24,"high":461.57,"low":447.87,"open":448.47,"volume":898200},{"timestamp":1669732200,"date":"2022-11-29","index":3800,"close":449.88,"high":457.31,"low":446.1,"open":457.31,"volume":1210100},{"timestamp":1669818600,"date":"2022-11-30","index":3801,"close":464.84,"high":466.55,"low":447.06,"open":449.95,"volume":1193600},{"timestamp":1669905000,"date":"2022-12-01","index":3802,"close":472.53,"high":477.08,"low":464,"open":470.47,"volume":1499700}],"post":[{"timestamp":1669991400,"date":"2022-12-02","index":3803,"close":471.33,"high":477.92,"low":461.88,"open":467.05,"volume":1526400},{"timestamp":1670250600,"date":"2022-12-05","index":3804,"close":472.52,"high":473.11,"low":465.39,"open":468.34,"volume":941300},{"timestamp":1670337000,"date":"2022-12-06","index":3805,"close":465.58,"high":474.48,"low":460.23,"open":472,"volume":897100},{"timestamp":1670423400,"date":"2022-12-07","index":3806,"close":480.05,"high":480.57,"low":462.83,"open":463.31,"volume":841500},{"timestamp":1670509800,"date":"2022-12-08","index":3807,"close":481.65,"high":482.69,"low":473.71,"open":481.5,"volume":712700},{"timestamp":1670596200,"date":"2022-12-09","index":3808,"close":471.63,"high":480.5,"low":471.48,"open":480.04,"volume":559000},{"timestamp":1670855400,"date":"2022-12-12","index":3809,"close":471.96,"high":472.35,"low":463.99,"open":465,"volume":528600},{"timestamp":1670941800,"date":"2022-12-13","index":3810,"close":464.41,"high":483.8,"low":462.54,"open":482.86,"volume":817700},{"timestamp":1671028200,"date":"2022-12-14","index":3811,"close":462.85,"high":466.46,"low":456.37,"open":462.88,"volume":564000},{"timestamp":1671114600,"date":"2022-12-15","index":3812,"close":455.02,"high":458.6,"low":453,"open":458.6,"volume":491300},{"timestamp":1671201000,"date":"2022-12-16","index":3813,"close":451.12,"high":455.04,"low":446.79,"open":451.72,"volume":880800}]},{"date":"2022-08-25","estimated":5,"reported":5.7,"pre":[{"timestamp":1660224600,"date":"2022-08-11","index":3724,"close":390.03,"high":391.33,"low":384.05,"open":384.05,"volume":567900},{"timestamp":1660311000,"date":"2022-08-12","index":3725,"close":395.47,"high":395.58,"low":389.08,"open":391.85,"volume":529600},{"timestamp":1660570200,"date":"2022-08-15","index":3726,"close":405.34,"high":408.16,"low":396.97,"open":397.5,"volume":774100},{"timestamp":1660656600,"date":"2022-08-16","index":3727,"close":407.26,"high":418.79,"low":407.05,"open":407.05,"volume":1455500},{"timestamp":1660743000,"date":"2022-08-17","index":3728,"close":404.35,"high":406.83,"low":400.25,"open":403,"volume":683200},{"timestamp":1660829400,"date":"2022-08-18","index":3729,"close":409.25,"high":410.06,"low":402.07,"open":406.05,"volume":504600},{"timestamp":1660915800,"date":"2022-08-19","index":3730,"close":403.25,"high":410.03,"low":399.54,"open":407.75,"volume":586200},{"timestamp":1661175000,"date":"2022-08-22","index":3731,"close":397.45,"high":400.45,"low":395.46,"open":397.18,"volume":659700},{"timestamp":1661261400,"date":"2022-08-23","index":3732,"close":401.31,"high":403.94,"low":398.16,"open":398.69,"volume":642700},{"timestamp":1661347800,"date":"2022-08-24","index":3733,"close":412.02,"high":415.03,"low":400.16,"open":403.7,"volume":832200},{"timestamp":1661434200,"date":"2022-08-25","index":3734,"close":419.25,"high":420.69,"low":409.13,"open":412.81,"volume":1944000}],"post":[{"timestamp":1661520600,"date":"2022-08-26","index":3735,"close":411.47,"high":433.88,"low":410.95,"open":429.69,"volume":2584500},{"timestamp":1661779800,"date":"2022-08-29","index":3736,"close":417.62,"high":423.67,"low":404.17,"open":405.76,"volume":1329100},{"timestamp":1661866200,"date":"2022-08-30","index":3737,"close":416.79,"high":420.68,"low":410.14,"open":420.26,"volume":790500},{"timestamp":1661952600,"date":"2022-08-31","index":3738,"close":419.87,"high":425.33,"low":416.47,"open":419.37,"volume":1139400},{"timestamp":1662039000,"date":"2022-09-01","index":3739,"close":424.25,"high":424.48,"low":414,"open":419.85,"volume":915700},{"timestamp":1662125400,"date":"2022-09-02","index":3740,"close":423.08,"high":431.6,"low":420.89,"open":428.4,"volume":816700},{"timestamp":1662471000,"date":"2022-09-06","index":3741,"close":427.82,"high":431.75,"low":414.07,"open":423.48,"volume":983200},{"timestamp":1662557400,"date":"2022-09-07","index":3742,"close":444.01,"high":445.63,"low":427.54,"open":429.42,"volume":1471800},{"timestamp":1662643800,"date":"2022-09-08","index":3743,"close":445.34,"high":448.29,"low":438.2,"open":440.76,"volume":1194600},{"timestamp":1662730200,"date":"2022-09-09","index":3744,"close":442.9,"high":448.08,"low":441.18,"open":446.05,"volume":959500},{"timestamp":1662989400,"date":"2022-09-12","index":3745,"close":446.14,"high":451.3,"low":444.09,"open":444.78,"volume":925600}]},{"date":"2022-05-26","estimated":4.46,"reported":6.3,"pre":[{"timestamp":1652362200,"date":"2022-05-12","index":3662,"close":377.85,"high":384.15,"low":369.35,"open":371.41,"volume":713100},{"timestamp":1652448600,"date":"2022-05-13","index":3663,"close":395.89,"high":396.64,"low":384.84,"open":385.69,"volume":760200},{"timestamp":1652707800,"date":"2022-05-16","index":3664,"close":393.16,"high":399.34,"low":387.52,"open":396.34,"volume":652100},{"timestamp":1652794200,"date":"2022-05-17","index":3665,"close":393.01,"high":400.99,"low":387.96,"open":398.8,"volume":670500},{"timestamp":1652880600,"date":"2022-05-18","index":3666,"close":350.45,"high":383.02,"low":344,"open":380.93,"volume":1667500},{"timestamp":1652967000,"date":"2022-05-19","index":3667,"close":351.31,"high":357.83,"low":345.22,"open":348.94,"volume":1092100},{"timestamp":1653053400,"date":"2022-05-20","index":3668,"close":343.05,"high":354.83,"low":333.05,"open":354.83,"volume":1165400},{"timestamp":1653312600,"date":"2022-05-23","index":3669,"close":346.65,"high":349.02,"low":338.54,"open":345.93,"volume":865900},{"timestamp":1653399000,"date":"2022-05-24","index":3670,"close":342.08,"high":343.38,"low":330.8,"open":342.48,"volume":821500},{"timestamp":1653485400,"date":"2022-05-25","index":3671,"close":352.95,"high":356.25,"low":337.08,"open":338.66,"volume":954700},{"timestamp":1653571800,"date":"2022-05-26","index":3672,"close":377.96,"high":382.4,"low":364.44,"open":365.61,"volume":1914900}],"post":[{"timestamp":1653658200,"date":"2022-05-27","index":3673,"close":425.08,"high":425.39,"low":409,"open":417.5,"volume":2767400},{"timestamp":1654003800,"date":"2022-05-31","index":3674,"close":423.1,"high":426.83,"low":409.49,"open":421.5,"volume":1837800},{"timestamp":1654090200,"date":"2022-06-01","index":3675,"close":407.32,"high":426.74,"low":403.34,"open":423.68,"volume":1111600},{"timestamp":1654176600,"date":"2022-06-02","index":3676,"close":416.54,"high":417.28,"low":404.86,"open":408.22,"volume":799100},{"timestamp":1654263000,"date":"2022-06-03","index":3677,"close":404.41,"high":414.45,"low":401.56,"open":405.89,"volume":1275200},{"timestamp":1654522200,"date":"2022-06-06","index":3678,"close":413.73,"high":415.94,"low":402.52,"open":409.99,"volume":686900},{"timestamp":1654608600,"date":"2022-06-07","index":3679,"close":421.02,"high":422.87,"low":404.01,"open":409.82,"volume":865300},{"timestamp":1654695000,"date":"2022-06-08","index":3680,"close":425.39,"high":428.87,"low":415.53,"open":420.68,"volume":741500},{"timestamp":1654781400,"date":"2022-06-09","index":3681,"close":422.35,"high":429.48,"low":422.05,"open":427.85,"volume":913500},{"timestamp":1654867800,"date":"2022-06-10","index":3682,"close":407.72,"high":417.85,"low":407.69,"open":413.38,"volume":745000},{"timestamp":1655127000,"date":"2022-06-13","index":3683,"close":391.77,"high":400,"low":385.95,"open":398,"volume":1014100}]},{"date":"2022-03-10","estimated":4.58,"reported":5.41,"pre":[{"timestamp":1645713000,"date":"2022-02-24","index":3608,"close":373.09,"high":373.67,"low":341.47,"open":344.02,"volume":922500},{"timestamp":1645799400,"date":"2022-02-25","index":3609,"close":378.07,"high":378.49,"low":366.86,"open":372.96,"volume":466000},{"timestamp":1646058600,"date":"2022-02-28","index":3610,"close":374.5,"high":377.99,"low":367.54,"open":371.38,"volume":802900},{"timestamp":1646145000,"date":"2022-03-01","index":3611,"close":369.01,"high":375.76,"low":365.84,"open":372.21,"volume":562800},{"timestamp":1646231400,"date":"2022-03-02","index":3612,"close":381.5,"high":384,"low":369.96,"open":371.78,"volume":606000},{"timestamp":1646317800,"date":"2022-03-03","index":3613,"close":373.69,"high":383,"low":367.03,"open":382.02,"volume":569500},{"timestamp":1646404200,"date":"2022-03-04","index":3614,"close":366.76,"high":373.46,"low":361.95,"open":371.5,"volume":661200},{"timestamp":1646663400,"date":"2022-03-07","index":3615,"close":350.84,"high":369.71,"low":350.4,"open":367.73,"volume":1023700},{"timestamp":1646749800,"date":"2022-03-08","index":3616,"close":359.02,"high":369.47,"low":350.1,"open":354.28,"volume":884800},{"timestamp":1646836200,"date":"2022-03-09","index":3617,"close":373.31,"high":376.33,"low":368.1,"open":369.43,"volume":697200},{"timestamp":1646922600,"date":"2022-03-10","index":3618,"close":379.37,"high":381.4,"low":364,"open":367.36,"volume":1748700}],"post":[{"timestamp":1647009000,"date":"2022-03-11","index":3619,"close":368.51,"high":389,"low":366.43,"open":385,"volume":1520300},{"timestamp":1647264600,"date":"2022-03-14","index":3620,"close":357.52,"high":371.58,"low":355.28,"open":369.62,"volume":941700},{"timestamp":1647351000,"date":"2022-03-15","index":3621,"close":371.38,"high":372.11,"low":360.6,"open":361.43,"volume":710300},{"timestamp":1647437400,"date":"2022-03-16","index":3622,"close":385.51,"high":390.97,"low":374.46,"open":374.46,"volume":954000},{"timestamp":1647523800,"date":"2022-03-17","index":3623,"close":387.31,"high":389.53,"low":381.35,"open":385.58,"volume":704500},{"timestamp":1647610200,"date":"2022-03-18","index":3624,"close":391.23,"high":392.58,"low":383.19,"open":385.33,"volume":696200},{"timestamp":1647869400,"date":"2022-03-21","index":3625,"close":385.67,"high":392.83,"low":379.07,"open":390.46,"volume":818400},{"timestamp":1647955800,"date":"2022-03-22","index":3626,"close":389.75,"high":398.59,"low":385.85,"open":391.09,"volume":650900},{"timestamp":1648042200,"date":"2022-03-23","index":3627,"close":389.79,"high":390.9,"low":383.44,"open":388,"volume":652000},{"timestamp":1648128600,"date":"2022-03-24","index":3628,"close":395.84,"high":396.62,"low":387.42,"open":389.96,"volume":565200},{"timestamp":1648215000,"date":"2022-03-25","index":3629,"close":395.07,"high":398.56,"low":391.77,"open":398.3,"volume":447800}]},{"date":"2021-12-02","estimated":2.46,"reported":3.94,"pre":[{"timestamp":1637159400,"date":"2021-11-17","index":3541,"close":402.21,"high":415.79,"low":401.33,"open":413.14,"volume":513500},{"timestamp":1637245800,"date":"2021-11-18","index":3542,"close":405.65,"high":407.72,"low":399.36,"open":406.78,"volume":497800},{"timestamp":1637332200,"date":"2021-11-19","index":3543,"close":407.71,"high":410.55,"low":400.1,"open":406.35,"volume":517900},{"timestamp":1637591400,"date":"2021-11-22","index":3544,"close":411.77,"high":414.71,"low":407.41,"open":410.4,"volume":429500},{"timestamp":1637677800,"date":"2021-11-23","index":3545,"close":408.93,"high":411.64,"low":397.43,"open":409.84,"volume":539200},{"timestamp":1637764200,"date":"2021-11-24","index":3546,"close":409.56,"high":409.97,"low":400.37,"open":401.46,"volume":367900},{"timestamp":1637937000,"date":"2021-11-26","index":3547,"close":399.53,"high":403.22,"low":393,"open":394.05,"volume":475000},{"timestamp":1638196200,"date":"2021-11-29","index":3548,"close":401.42,"high":407.74,"low":397.03,"open":407.36,"volume":563100},{"timestamp":1638282600,"date":"2021-11-30","index":3549,"close":383.95,"high":399.94,"low":380.29,"open":398.38,"volume":1624600},{"timestamp":1638369000,"date":"2021-12-01","index":3550,"close":370.02,"high":394.96,"low":369.51,"open":390.09,"volume":943200},{"timestamp":1638455400,"date":"2021-12-02","index":3551,"close":383.64,"high":384.53,"low":364.03,"open":370.39,"volume":1683800}],"post":[{"timestamp":1638541800,"date":"2021-12-03","index":3552,"close":378.81,"high":404,"low":372.84,"open":402.42,"volume":2128600},{"timestamp":1638801000,"date":"2021-12-06","index":3553,"close":390.02,"high":398.09,"low":381.1,"open":383.71,"volume":1182700},{"timestamp":1638887400,"date":"2021-12-07","index":3554,"close":407.7,"high":415.27,"low":392.53,"open":397.25,"volume":1181700},{"timestamp":1638973800,"date":"2021-12-08","index":3555,"close":412.09,"high":414.26,"low":405.6,"open":407.57,"volume":1061000},{"timestamp":1639060200,"date":"2021-12-09","index":3556,"close":404.41,"high":417.25,"low":404.19,"open":411.26,"volume":887800},{"timestamp":1639146600,"date":"2021-12-10","index":3557,"close":403.49,"high":404.79,"low":396.01,"open":402.78,"volume":841400},{"timestamp":1639405800,"date":"2021-12-13","index":3558,"close":388.29,"high":405.31,"low":387.82,"open":400.73,"volume":857400},{"timestamp":1639492200,"date":"2021-12-14","index":3559,"close":389.65,"high":391.03,"low":380.77,"open":382.54,"volume":899100},{"timestamp":1639578600,"date":"2021-12-15","index":3560,"close":394.61,"high":395.92,"low":382.4,"open":389.65,"volume":931900},{"timestamp":1639665000,"date":"2021-12-16","index":3561,"close":385.17,"high":400,"low":384.31,"open":399.31,"volume":999400},{"timestamp":1639751400,"date":"2021-12-17","index":3562,"close":380.94,"high":390.04,"low":376.32,"open":383.23,"volume":1026800}]},{"date":"2021-08-25","estimated":2.56,"reported":4.56,"pre":[{"timestamp":1628688600,"date":"2021-08-11","index":3472,"close":366.83,"high":367.15,"low":358.71,"open":361.51,"volume":535100},{"timestamp":1628775000,"date":"2021-08-12","index":3473,"close":371.91,"high":372.22,"low":366.7,"open":368,"volume":453900},{"timestamp":1628861400,"date":"2021-08-13","index":3474,"close":371.85,"high":374.47,"low":368.9,"open":372.04,"volume":505900},{"timestamp":1629120600,"date":"2021-08-16","index":3475,"close":369.67,"high":373,"low":366.41,"open":372.65,"volume":394400},{"timestamp":1629207000,"date":"2021-08-17","index":3476,"close":360.74,"high":368.2,"low":356.4,"open":366.59,"volume":479500},{"timestamp":1629293400,"date":"2021-08-18","index":3477,"close":361.72,"high":367.98,"low":357.76,"open":360.87,"volume":415700},{"timestamp":1629379800,"date":"2021-08-19","index":3478,"close":360.86,"high":363.83,"low":355.24,"open":357.22,"volume":616100},{"timestamp":1629466200,"date":"2021-08-20","index":3479,"close":366.77,"high":367.21,"low":357.61,"open":361.1,"volume":441400},{"timestamp":1629725400,"date":"2021-08-23","index":3480,"close":370,"high":376.36,"low":369.37,"open":370,"volume":562700},{"timestamp":1629811800,"date":"2021-08-24","index":3481,"close":373.85,"high":378.1,"low":370.89,"open":371,"volume":731500},{"timestamp":1629898200,"date":"2021-08-25","index":3482,"close":389.9,"high":390.68,"low":367.17,"open":374.39,"volume":1917300}],"post":[{"timestamp":1629984600,"date":"2021-08-26","index":3483,"close":388.68,"high":414.98,"low":386.03,"open":411.08,"volume":2946100},{"timestamp":1630071000,"date":"2021-08-27","index":3484,"close":387.23,"high":392.6,"low":378.53,"open":385.15,"volume":1078600},{"timestamp":1630330200,"date":"2021-08-30","index":3485,"close":383.17,"high":388.83,"low":380.37,"open":387.5,"volume":917000},{"timestamp":1630416600,"date":"2021-08-31","index":3486,"close":387.31,"high":387.67,"low":378.18,"open":384.58,"volume":771300},{"timestamp":1630503000,"date":"2021-09-01","index":3487,"close":387.46,"high":392,"low":386.79,"open":389.52,"volume":666400},{"timestamp":1630589400,"date":"2021-09-02","index":3488,"close":381.21,"high":387,"low":379.76,"open":387,"volume":740000},{"timestamp":1630675800,"date":"2021-09-03","index":3489,"close":382.11,"high":384.27,"low":377.55,"open":379.56,"volume":421000},{"timestamp":1631021400,"date":"2021-09-07","index":3490,"close":379.33,"high":384.78,"low":378.71,"open":383.49,"volume":503800},{"timestamp":1631107800,"date":"2021-09-08","index":3491,"close":376.3,"high":380.39,"low":370.8,"open":379.1,"volume":757300},{"timestamp":1631194200,"date":"2021-09-09","index":3492,"close":382.08,"high":384.12,"low":373.08,"open":376.19,"volume":598300},{"timestamp":1631280600,"date":"2021-09-10","index":3493,"close":374.82,"high":385.3,"low":374.34,"open":385,"volume":568200}]},{"date":"2021-05-27","estimated":1.95,"reported":4.07,"pre":[{"timestamp":1620912600,"date":"2021-05-13","index":3410,"close":311.66,"high":313.91,"low":304.4,"open":304.4,"volume":740400},{"timestamp":1620999000,"date":"2021-05-14","index":3411,"close":324.28,"high":324.99,"low":312.24,"open":312.24,"volume":821300},{"timestamp":1621258200,"date":"2021-05-17","index":3412,"close":329.81,"high":330.89,"low":324.11,"open":327.99,"volume":767400},{"timestamp":1621344600,"date":"2021-05-18","index":3413,"close":326.88,"high":333.16,"low":326.63,"open":330.35,"volume":587700},{"timestamp":1621431000,"date":"2021-05-19","index":3414,"close":319.33,"high":324.36,"low":315.74,"open":322.58,"volume":602000},{"timestamp":1621517400,"date":"2021-05-20","index":3415,"close":318.62,"high":321,"low":314.21,"open":319.24,"volume":777600},{"timestamp":1621603800,"date":"2021-05-21","index":3416,"close":316.08,"high":324.9,"low":315.5,"open":322.8,"volume":759600},{"timestamp":1621863000,"date":"2021-05-24","index":3417,"close":315.82,"high":319.75,"low":312.35,"open":318.44,"volume":827900},{"timestamp":1621949400,"date":"2021-05-25","index":3418,"close":320.99,"high":323.44,"low":317.13,"open":318.8,"volume":602700},{"timestamp":1622035800,"date":"2021-05-26","index":3419,"close":327.49,"high":328.55,"low":321.46,"open":322,"volume":779900},{"timestamp":1622122200,"date":"2021-05-27","index":3420,"close":328.36,"high":329.58,"low":320.32,"open":329,"volume":1437300}],"post":[{"timestamp":1622208600,"date":"2021-05-28","index":3421,"close":345.36,"high":351.72,"low":340.61,"open":343.2,"volume":2901600},{"timestamp":1622554200,"date":"2021-06-01","index":3422,"close":343.18,"high":348.36,"low":337.08,"open":346.7,"volume":1083100},{"timestamp":1622640600,"date":"2021-06-02","index":3423,"close":336.79,"high":344.58,"low":333.51,"open":344.57,"volume":751800},{"timestamp":1622727000,"date":"2021-06-03","index":3424,"close":332.95,"high":335.97,"low":328.28,"open":334.83,"volume":862900},{"timestamp":1622813400,"date":"2021-06-04","index":3425,"close":326.62,"high":335.26,"low":323.11,"open":334.69,"volume":926000},{"timestamp":1623072600,"date":"2021-06-07","index":3426,"close":332.8,"high":332.82,"low":327.26,"open":328.7,"volume":636600},{"timestamp":1623159000,"date":"2021-06-08","index":3427,"close":341.33,"high":342.33,"low":332.56,"open":332.56,"volume":714900},{"timestamp":1623245400,"date":"2021-06-09","index":3428,"close":332.68,"high":343.7,"low":332.55,"open":341.99,"volume":524600},{"timestamp":1623331800,"date":"2021-06-10","index":3429,"close":332.01,"high":335.68,"low":329.11,"open":333,"volume":507000},{"timestamp":1623418200,"date":"2021-06-11","index":3430,"close":338.46,"high":338.54,"low":332.91,"open":333.13,"volume":497700},{"timestamp":1623677400,"date":"2021-06-14","index":3431,"close":336.79,"high":338.77,"low":331.79,"open":337.93,"volume":405000}]},{"date":"2021-03-11","estimated":2.35,"reported":3.41,"pre":[{"timestamp":1614263400,"date":"2021-02-25","index":3356,"close":327.68,"high":338.26,"low":327.46,"open":337.22,"volume":727800},{"timestamp":1614349800,"date":"2021-02-26","index":3357,"close":322.33,"high":332.27,"low":320.74,"open":329.32,"volume":736000},{"timestamp":1614609000,"date":"2021-03-01","index":3358,"close":337.42,"high":340.15,"low":326.77,"open":326.77,"volume":790100},{"timestamp":1614695400,"date":"2021-03-02","index":3359,"close":336.82,"high":341.5,"low":335,"open":338.87,"volume":757700},{"timestamp":1614781800,"date":"2021-03-03","index":3360,"close":334.39,"high":343.17,"low":334.23,"open":337.4,"volume":690800},{"timestamp":1614868200,"date":"2021-03-04","index":3361,"close":324.4,"high":333.88,"low":317.2,"open":333.52,"volume":904100},{"timestamp":1614954600,"date":"2021-03-05","index":3362,"close":333.37,"high":335.06,"low":319.24,"open":330,"volume":1061400},{"timestamp":1615213800,"date":"2021-03-08","index":3363,"close":345.77,"high":349.21,"low":335.41,"open":341.85,"volume":1137800},{"timestamp":1615300200,"date":"2021-03-09","index":3364,"close":339.05,"high":349.61,"low":338.74,"open":349.61,"volume":715600},{"timestamp":1615386600,"date":"2021-03-10","index":3365,"close":343.14,"high":343.98,"low":338.43,"open":340.71,"volume":729900},{"timestamp":1615473000,"date":"2021-03-11","index":3366,"close":347.5,"high":351,"low":341.29,"open":343,"volume":1548200}],"post":[{"timestamp":1615559400,"date":"2021-03-12","index":3367,"close":318.15,"high":325.6,"low":306.06,"open":317.4,"volume":5235600},{"timestamp":1615815000,"date":"2021-03-15","index":3368,"close":322.49,"high":322.88,"low":313.36,"open":318.38,"volume":1198900},{"timestamp":1615901400,"date":"2021-03-16","index":3369,"close":312.26,"high":320.18,"low":308.69,"open":320.18,"volume":1569100},{"timestamp":1615987800,"date":"2021-03-17","index":3370,"close":319,"high":320.41,"low":312.36,"open":313.45,"volume":1162800},{"timestamp":1616074200,"date":"2021-03-18","index":3371,"close":319.23,"high":326.8,"low":313.8,"open":319.5,"volume":829700},{"timestamp":1616160600,"date":"2021-03-19","index":3372,"close":321.84,"high":324.61,"low":317.61,"open":319.41,"volume":992000},{"timestamp":1616419800,"date":"2021-03-22","index":3373,"close":315.09,"high":321.03,"low":313.2,"open":320,"volume":671500},{"timestamp":1616506200,"date":"2021-03-23","index":3374,"close":309.53,"high":314.23,"low":308.26,"open":313.5,"volume":924300},{"timestamp":1616592600,"date":"2021-03-24","index":3375,"close":301,"high":313.97,"low":300.85,"open":310.96,"volume":803700},{"timestamp":1616679000,"date":"2021-03-25","index":3376,"close":306.59,"high":309.38,"low":297.29,"open":299.01,"volume":1167100},{"timestamp":1616765400,"date":"2021-03-26","index":3377,"close":303,"high":309.38,"low":300,"open":309,"volume":1099300}]},{"date":"2020-12-03","estimated":1.49,"reported":1.64,"pre":[{"timestamp":1605709800,"date":"2020-11-18","index":3290,"close":274.21,"high":287.24,"low":274.08,"open":276.15,"volume":1137900},{"timestamp":1605796200,"date":"2020-11-19","index":3291,"close":274.86,"high":277.77,"low":268.74,"open":272.08,"volume":746500},{"timestamp":1605882600,"date":"2020-11-20","index":3292,"close":273.65,"high":278.03,"low":271.09,"open":271.09,"volume":680200},{"timestamp":1606141800,"date":"2020-11-23","index":3293,"close":282.87,"high":284.34,"low":273.78,"open":275.69,"volume":1005800},{"timestamp":1606228200,"date":"2020-11-24","index":3294,"close":284.71,"high":287.03,"low":279.55,"open":280.5,"volume":1001000},{"timestamp":1606314600,"date":"2020-11-25","index":3295,"close":279.54,"high":280.87,"low":272.73,"open":279.68,"volume":814200},{"timestamp":1606487400,"date":"2020-11-27","index":3296,"close":281.29,"high":284.27,"low":277.64,"open":281.26,"volume":579200},{"timestamp":1606746600,"date":"2020-11-30","index":3297,"close":275.4,"high":283.97,"low":274.56,"open":282.65,"volume":1577800},{"timestamp":1606833000,"date":"2020-12-01","index":3298,"close":279.53,"high":281.1,"low":270.74,"open":273.84,"volume":991900},{"timestamp":1606919400,"date":"2020-12-02","index":3299,"close":282,"high":283,"low":273,"open":276.02,"volume":1005800},{"timestamp":1607005800,"date":"2020-12-03","index":3300,"close":289.53,"high":293.52,"low":282.44,"open":283.95,"volume":2042300}],"post":[{"timestamp":1607092200,"date":"2020-12-04","index":3301,"close":279.54,"high":289.9,"low":276.56,"open":280.25,"volume":2707400},{"timestamp":1607351400,"date":"2020-12-07","index":3302,"close":273.26,"high":278.17,"low":269.64,"open":278.1,"volume":1271900},{"timestamp":1607437800,"date":"2020-12-08","index":3303,"close":272,"high":273.91,"low":267.67,"open":270.57,"volume":961200},{"timestamp":1607524200,"date":"2020-12-09","index":3304,"close":275.66,"high":277.04,"low":270.24,"open":271.75,"volume":921100},{"timestamp":1607610600,"date":"2020-12-10","index":3305,"close":272.13,"high":274.81,"low":271.08,"open":274,"volume":563100},{"timestamp":1607697000,"date":"2020-12-11","index":3306,"close":265.39,"high":269.96,"low":263.17,"open":269.96,"volume":1053900},{"timestamp":1607956200,"date":"2020-12-14","index":3307,"close":265.79,"high":272,"low":265.08,"open":269.08,"volume":795700},{"timestamp":1608042600,"date":"2020-12-15","index":3308,"close":267.55,"high":268.93,"low":261.43,"open":268.7,"volume":557400},{"timestamp":1608129000,"date":"2020-12-16","index":3309,"close":269.92,"high":271.37,"low":265.75,"open":268.44,"volume":776200},{"timestamp":1608215400,"date":"2020-12-17","index":3310,"close":272.78,"high":273.65,"low":268.19,"open":271,"volume":755500},{"timestamp":1608301800,"date":"2020-12-18","index":3311,"close":268.43,"high":273.69,"low":266.57,"open":272.01,"volume":2629500}]},{"date":"2020-08-27","estimated":0.06,"reported":0.73,"pre":[{"timestamp":1597325400,"date":"2020-08-13","index":3222,"close":222.42,"high":223.11,"low":215.53,"open":215.53,"volume":739500},{"timestamp":1597411800,"date":"2020-08-14","index":3223,"close":225.42,"high":226.59,"low":219.13,"open":222.52,"volume":734500},{"timestamp":1597671000,"date":"2020-08-17","index":3224,"close":224.08,"high":229,"low":220.44,"open":226.43,"volume":701200},{"timestamp":1597757400,"date":"2020-08-18","index":3225,"close":216.24,"high":223.58,"low":215.79,"open":222.87,"volume":927100},{"timestamp":1597843800,"date":"2020-08-19","index":3226,"close":213.36,"high":218.37,"low":212.17,"open":215.24,"volume":845900},{"timestamp":1597930200,"date":"2020-08-20","index":3227,"close":205.4,"high":210.01,"low":203.9,"open":208.5,"volume":1344900},{"timestamp":1598016600,"date":"2020-08-21","index":3228,"close":214,"high":215.2,"low":203.99,"open":204.39,"volume":1456400},{"timestamp":1598275800,"date":"2020-08-24","index":3229,"close":222.5,"high":222.5,"low":210.48,"open":214.94,"volume":1195400},{"timestamp":1598362200,"date":"2020-08-25","index":3230,"close":219.78,"high":224,"low":217.5,"open":223.27,"volume":870300},{"timestamp":1598448600,"date":"2020-08-26","index":3231,"close":220.76,"high":223.49,"low":216.06,"open":219.02,"volume":1023300},{"timestamp":1598535000,"date":"2020-08-27","index":3232,"close":223.95,"high":226.14,"low":219.61,"open":222.49,"volume":2733000}],"post":[{"timestamp":1598621400,"date":"2020-08-28","index":3233,"close":237.02,"high":256.6,"low":234.55,"open":253.95,"volume":6579300},{"timestamp":1598880600,"date":"2020-08-31","index":3234,"close":232.18,"high":237.7,"low":230.8,"open":235.2,"volume":1307600},{"timestamp":1598967000,"date":"2020-09-01","index":3235,"close":232.88,"high":233.1,"low":227.82,"open":230.53,"volume":1111200},{"timestamp":1599053400,"date":"2020-09-02","index":3236,"close":237.66,"high":238.14,"low":230,"open":233.61,"volume":904200},{"timestamp":1599139800,"date":"2020-09-03","index":3237,"close":238.04,"high":242.58,"low":234.73,"open":237.98,"volume":973400},{"timestamp":1599226200,"date":"2020-09-04","index":3238,"close":240.51,"high":244,"low":236.23,"open":239.33,"volume":1142500},{"timestamp":1599571800,"date":"2020-09-08","index":3239,"close":233.25,"high":239.72,"low":233.03,"open":234.17,"volume":976200},{"timestamp":1599658200,"date":"2020-09-09","index":3240,"close":235.4,"high":237.13,"low":232.2,"open":233.72,"volume":990300},{"timestamp":1599744600,"date":"2020-09-10","index":3241,"close":232.1,"high":242.9,"low":231.59,"open":239.27,"volume":897600},{"timestamp":1599831000,"date":"2020-09-11","index":3242,"close":228.9,"high":233.97,"low":223.4,"open":233.43,"volume":867300},{"timestamp":1600090200,"date":"2020-09-14","index":3243,"close":234.14,"high":234.63,"low":230.19,"open":231,"volume":796900}]},{"date":"2020-05-28","estimated":0.48,"reported":-1.05,"pre":[{"timestamp":1589376600,"date":"2020-05-13","index":3158,"close":197.61,"high":212,"low":195.06,"open":211.92,"volume":1953800},{"timestamp":1589463000,"date":"2020-05-14","index":3159,"close":200.97,"high":201.81,"low":188.1,"open":194,"volume":1563700},{"timestamp":1589549400,"date":"2020-05-15","index":3160,"close":200.45,"high":205.45,"low":197.51,"open":199.77,"volume":1121600},{"timestamp":1589808600,"date":"2020-05-18","index":3161,"close":212.57,"high":218.46,"low":210.6,"open":210.6,"volume":1198700},{"timestamp":1589895000,"date":"2020-05-19","index":3162,"close":210.22,"high":213.01,"low":204.33,"open":213.01,"volume":970800},{"timestamp":1589981400,"date":"2020-05-20","index":3163,"close":213.48,"high":215.26,"low":210,"open":213,"volume":975300},{"timestamp":1590067800,"date":"2020-05-21","index":3164,"close":222.76,"high":224.48,"low":210.74,"open":213.36,"volume":1869400},{"timestamp":1590154200,"date":"2020-05-22","index":3165,"close":220.62,"high":223.64,"low":216.29,"open":223.29,"volume":1052000},{"timestamp":1590499800,"date":"2020-05-26","index":3166,"close":237.98,"high":239.09,"low":228.41,"open":230.36,"volume":1784100},{"timestamp":1590586200,"date":"2020-05-27","index":3167,"close":251.63,"high":252.38,"low":239.26,"open":244.43,"volume":1640500},{"timestamp":1590672600,"date":"2020-05-28","index":3168,"close":243.31,"high":252.89,"low":241,"open":251.66,"volume":1652800}],"post":[{"timestamp":1590759000,"date":"2020-05-29","index":3169,"close":244.01,"high":246.41,"low":231.51,"open":240.61,"volume":2620900},{"timestamp":1591018200,"date":"2020-06-01","index":3170,"close":239.09,"high":250.57,"low":236.01,"open":246.49,"volume":1461900},{"timestamp":1591104600,"date":"2020-06-02","index":3171,"close":241.22,"high":242.95,"low":237.05,"open":242.16,"volume":1334100},{"timestamp":1591191000,"date":"2020-06-03","index":3172,"close":252.3,"high":254.37,"low":242,"open":244.47,"volume":1112300},{"timestamp":1591277400,"date":"2020-06-04","index":3173,"close":247.98,"high":255.83,"low":244.28,"open":250.5,"volume":1456600},{"timestamp":1591363800,"date":"2020-06-05","index":3174,"close":252.08,"high":258.18,"low":249.74,"open":256.86,"volume":1189000},{"timestamp":1591623000,"date":"2020-06-08","index":3175,"close":254.57,"high":256.79,"low":250.44,"open":255.91,"volume":1018000},{"timestamp":1591709400,"date":"2020-06-09","index":3176,"close":244.68,"high":249,"low":244.18,"open":248.44,"volume":724500},{"timestamp":1591795800,"date":"2020-06-10","index":3177,"close":238.41,"high":246.84,"low":236.47,"open":245.67,"volume":1043500},{"timestamp":1591882200,"date":"2020-06-11","index":3178,"close":225.88,"high":230.78,"low":223.06,"open":225.28,"volume":1408700},{"timestamp":1591968600,"date":"2020-06-12","index":3179,"close":226.63,"high":236.31,"low":222.58,"open":232.4,"volume":1001000}]},{"date":"2020-03-12","estimated":3.73,"reported":3.89,"pre":[{"timestamp":1582813800,"date":"2020-02-27","index":3105,"close":265.38,"high":271.84,"low":261.88,"open":266.7,"volume":1047700},{"timestamp":1582900200,"date":"2020-02-28","index":3106,"close":257.09,"high":262.47,"low":252.09,"open":257.52,"volume":1407200},{"timestamp":1583159400,"date":"2020-03-02","index":3107,"close":260.99,"high":261,"low":249.01,"open":256.35,"volume":1148500},{"timestamp":1583245800,"date":"2020-03-03","index":3108,"close":256.7,"high":267,"low":255.68,"open":259.33,"volume":1062800},{"timestamp":1583332200,"date":"2020-03-04","index":3109,"close":268.84,"high":269.3,"low":258.76,"open":260.32,"volume":913200},{"timestamp":1583418600,"date":"2020-03-05","index":3110,"close":257.14,"high":263.67,"low":252.97,"open":260.96,"volume":1096700},{"timestamp":1583505000,"date":"2020-03-06","index":3111,"close":256.58,"high":258.09,"low":248.15,"open":252.41,"volume":1230300},{"timestamp":1583760600,"date":"2020-03-09","index":3112,"close":235.7,"high":244.14,"low":230,"open":237.44,"volume":1823500},{"timestamp":1583847000,"date":"2020-03-10","index":3113,"close":239.06,"high":248.52,"low":224.31,"open":245.71,"volume":1074400},{"timestamp":1583933400,"date":"2020-03-11","index":3114,"close":221.21,"high":234.61,"low":218.4,"open":232.57,"volume":1416500},{"timestamp":1584019800,"date":"2020-03-12","index":3115,"close":198.54,"high":214.14,"low":190.83,"open":198.92,"volume":2371300}],"post":[{"timestamp":1584106200,"date":"2020-03-13","index":3116,"close":207.06,"high":229.25,"low":193.65,"open":227.19,"volume":2502700},{"timestamp":1584365400,"date":"2020-03-16","index":3117,"close":161.54,"high":187.99,"low":160,"open":183.02,"volume":1936500},{"timestamp":1584451800,"date":"2020-03-17","index":3118,"close":154.6,"high":164.83,"low":141.27,"open":164.16,"volume":2258300},{"timestamp":1584538200,"date":"2020-03-18","index":3119,"close":128.52,"high":149.06,"low":124.05,"open":144.72,"volume":2367200},{"timestamp":1584624600,"date":"2020-03-19","index":3120,"close":146.99,"high":153.65,"low":124.33,"open":128.81,"volume":2638300},{"timestamp":1584711000,"date":"2020-03-20","index":3121,"close":148.06,"high":164.95,"low":143.9,"open":156.35,"volume":3077400},{"timestamp":1584970200,"date":"2020-03-23","index":3122,"close":143.24,"high":155,"low":140.34,"open":149.45,"volume":1596500},{"timestamp":1585056600,"date":"2020-03-24","index":3123,"close":177.59,"high":179.15,"low":154.05,"open":157.98,"volume":2001500},{"timestamp":1585143000,"date":"2020-03-25","index":3124,"close":191.88,"high":201.3,"low":180,"open":180,"volume":2198900},{"timestamp":1585229400,"date":"2020-03-26","index":3125,"close":188.83,"high":201.75,"low":184.56,"open":194.87,"volume":1944300},{"timestamp":1585315800,"date":"2020-03-27","index":3126,"close":174.45,"high":182.31,"low":171.47,"open":178.01,"volume":1600200}]},{"date":"2019-12-05","estimated":2.13,"reported":2.25,"pre":[{"timestamp":1574260200,"date":"2019-11-20","index":3039,"close":234.29,"high":236.95,"low":231.97,"open":236.83,"volume":1754100},{"timestamp":1574346600,"date":"2019-11-21","index":3040,"close":228.49,"high":237.64,"low":226.71,"open":234.35,"volume":2381500},{"timestamp":1574433000,"date":"2019-11-22","index":3041,"close":228.86,"high":231.95,"low":227.13,"open":229,"volume":1840100},{"timestamp":1574692200,"date":"2019-11-25","index":3042,"close":231.21,"high":231.51,"low":222,"open":227.81,"volume":2186000},{"timestamp":1574778600,"date":"2019-11-26","index":3043,"close":235.97,"high":236.85,"low":231.13,"open":231.13,"volume":1539100},{"timestamp":1574865000,"date":"2019-11-27","index":3044,"close":233.98,"high":242.43,"low":233.48,"open":237.47,"volume":1405000},{"timestamp":1575037800,"date":"2019-11-29","index":3045,"close":233.86,"high":236.51,"low":232.82,"open":234.36,"volume":661100},{"timestamp":1575297000,"date":"2019-12-02","index":3046,"close":236.27,"high":237.19,"low":232.62,"open":233.37,"volume":1104500},{"timestamp":1575383400,"date":"2019-12-03","index":3047,"close":237.1,"high":238.11,"low":234.26,"open":235.24,"volume":1116500},{"timestamp":1575469800,"date":"2019-12-04","index":3048,"close":239.43,"high":242.45,"low":237.51,"open":238.49,"volume":1354300},{"timestamp":1575556200,"date":"2019-12-05","index":3049,"close":236.02,"high":244.28,"low":234.69,"open":241.1,"volume":2806700}],"post":[{"timestamp":1575642600,"date":"2019-12-06","index":3050,"close":262.2,"high":269.89,"low":254.4,"open":256.86,"volume":6788500},{"timestamp":1575901800,"date":"2019-12-09","index":3051,"close":252.64,"high":260.84,"low":252.52,"open":260.39,"volume":2728100},{"timestamp":1575988200,"date":"2019-12-10","index":3052,"close":250.37,"high":252.73,"low":248.58,"open":251.7,"volume":1739800},{"timestamp":1576074600,"date":"2019-12-11","index":3053,"close":251.64,"high":251.79,"low":245.92,"open":250.27,"volume":1170900},{"timestamp":1576161000,"date":"2019-12-12","index":3054,"close":258.87,"high":259.62,"low":250.91,"open":252.51,"volume":1208700},{"timestamp":1576247400,"date":"2019-12-13","index":3055,"close":253.5,"high":260.22,"low":253.4,"open":259.4,"volume":993000},{"timestamp":1576506600,"date":"2019-12-16","index":3056,"close":249.1,"high":255.84,"low":248.35,"open":254.53,"volume":1025400},{"timestamp":1576593000,"date":"2019-12-17","index":3057,"close":255.96,"high":256.08,"low":248.8,"open":249,"volume":1042500},{"timestamp":1576679400,"date":"2019-12-18","index":3058,"close":250.07,"high":256.49,"low":249,"open":256.22,"volume":1319700},{"timestamp":1576765800,"date":"2019-12-19","index":3059,"close":250.69,"high":251.88,"low":247.05,"open":251.42,"volume":1126100},{"timestamp":1576852200,"date":"2019-12-20","index":3060,"close":250.5,"high":251.18,"low":247.56,"open":251.18,"volume":1983600}]},{"date":"2019-08-29","estimated":2.8,"reported":2.76,"pre":[{"timestamp":1565875800,"date":"2019-08-15","index":2971,"close":320.44,"high":324.87,"low":315.49,"open":320.74,"volume":989200},{"timestamp":1565962200,"date":"2019-08-16","index":2972,"close":322.03,"high":327.89,"low":319.26,"open":323.52,"volume":564200},{"timestamp":1566221400,"date":"2019-08-19","index":2973,"close":325.25,"high":328.77,"low":322.45,"open":327.43,"volume":807100},{"timestamp":1566307800,"date":"2019-08-20","index":2974,"close":323.08,"high":328.28,"low":320.51,"open":325.17,"volume":475800},{"timestamp":1566394200,"date":"2019-08-21","index":2975,"close":328.12,"high":331.49,"low":326.81,"open":327.24,"volume":521100},{"timestamp":1566480600,"date":"2019-08-22","index":2976,"close":334.86,"high":338.5,"low":328.54,"open":328.54,"volume":753000},{"timestamp":1566567000,"date":"2019-08-23","index":2977,"close":322.1,"high":332.37,"low":321.24,"open":330.64,"volume":1098500},{"timestamp":1566826200,"date":"2019-08-26","index":2978,"close":330.22,"high":331.99,"low":324.54,"open":327,"volume":1008600},{"timestamp":1566912600,"date":"2019-08-27","index":2979,"close":323.77,"high":334.8,"low":323.6,"open":333.16,"volume":1000700},{"timestamp":1566999000,"date":"2019-08-28","index":2980,"close":330.38,"high":331.45,"low":321.16,"open":323.77,"volume":753400},{"timestamp":1567085400,"date":"2019-08-29","index":2981,"close":337.45,"high":342,"low":333.09,"open":337.5,"volume":2707400}],"post":[{"timestamp":1567171800,"date":"2019-08-30","index":2982,"close":237.73,"high":254.5,"low":235.76,"open":252.81,"volume":16029100},{"timestamp":1567517400,"date":"2019-09-03","index":2983,"close":237.41,"high":244.21,"low":231.02,"open":234.05,"volume":5428100},{"timestamp":1567603800,"date":"2019-09-04","index":2984,"close":228.76,"high":239.86,"low":228.2,"open":238,"volume":4016900},{"timestamp":1567690200,"date":"2019-09-05","index":2985,"close":236.71,"high":237.85,"low":227.71,"open":229.03,"volume":3260700},{"timestamp":1567776600,"date":"2019-09-06","index":2986,"close":233.1,"high":239.24,"low":233.03,"open":237.84,"volume":2026000},{"timestamp":1568035800,"date":"2019-09-09","index":2987,"close":226.16,"high":234.17,"low":226.03,"open":233.74,"volume":2181300},{"timestamp":1568122200,"date":"2019-09-10","index":2988,"close":231.42,"high":233.17,"low":225.28,"open":225.5,"volume":2241500},{"timestamp":1568208600,"date":"2019-09-11","index":2989,"close":228.15,"high":233.88,"low":227.26,"open":231.68,"volume":1496700},{"timestamp":1568295000,"date":"2019-09-12","index":2990,"close":226.16,"high":229.36,"low":225.12,"open":229.06,"volume":1872500},{"timestamp":1568381400,"date":"2019-09-13","index":2991,"close":226.86,"high":227.95,"low":225.53,"open":227.6,"volume":1127000},{"timestamp":1568640600,"date":"2019-09-16","index":2992,"close":225.45,"high":230.12,"low":224.66,"open":226.26,"volume":1361700}]}]
diff --git a/data/WFC_full.json b/data/WFC_full.json
index 7b7b072e7..909d76a51 100644
--- a/data/WFC_full.json
+++ b/data/WFC_full.json
@@ -1 +1 @@
-[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-18","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-09-12","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-06-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-28","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":59.68,"high":60.78,"low":59.36,"open":60.75,"volume":13056100},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":60.21,"high":60.39,"low":59.87,"open":60.04,"volume":9912500}],"post":[{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":59.48,"high":60.18,"low":59.19,"open":59.97,"volume":11276300},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":58.75,"high":58.94,"low":58.42,"open":58.87,"volume":12835000},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":59.21,"high":59.39,"low":58.6,"open":58.82,"volume":13584800},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":59.92,"high":59.99,"low":58.97,"open":59.27,"volume":25386600},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":59.34,"high":60.2,"low":58.6,"open":60.2,"volume":13206500},{"timestamp":1717507800,"date":"2024-06-04","index":12603,"close":58.7,"high":59.48,"low":58.34,"open":58.82,"volume":12520700},{"timestamp":1717594200,"date":"2024-06-05","index":12604,"close":58.68,"high":58.92,"low":58.13,"open":58.86,"volume":11199100},{"timestamp":1717680600,"date":"2024-06-06","index":12605,"close":57.73,"high":59,"low":57.5,"open":58.78,"volume":18587400},{"timestamp":1717767000,"date":"2024-06-07","index":12606,"close":58.36,"high":58.68,"low":57.57,"open":57.57,"volume":14466700},{"timestamp":1718026200,"date":"2024-06-10","index":12607,"close":57.93,"high":58.13,"low":57.37,"open":57.9,"volume":12793800},{"timestamp":1718112600,"date":"2024-06-11","index":12608,"close":null,"high":null,"low":null,"open":null,"volume":null}]},{"date":"2024-05-23","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500}],"post":[{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":59.68,"high":60.78,"low":59.36,"open":60.75,"volume":13056100},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":60.21,"high":60.39,"low":59.87,"open":60.04,"volume":9912500},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":59.48,"high":60.18,"low":59.19,"open":59.97,"volume":11276300},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":58.75,"high":58.94,"low":58.42,"open":58.87,"volume":12835000},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":59.21,"high":59.39,"low":58.6,"open":58.82,"volume":13584800},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":59.92,"high":59.99,"low":58.97,"open":59.27,"volume":25386600},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":59.34,"high":60.2,"low":58.6,"open":60.2,"volume":13206500},{"timestamp":1717507800,"date":"2024-06-04","index":12603,"close":58.7,"high":59.48,"low":58.34,"open":58.82,"volume":12520700},{"timestamp":1717594200,"date":"2024-06-05","index":12604,"close":58.68,"high":58.92,"low":58.13,"open":58.86,"volume":11199100},{"timestamp":1717680600,"date":"2024-06-06","index":12605,"close":57.73,"high":59,"low":57.5,"open":58.78,"volume":18587400},{"timestamp":1717767000,"date":"2024-06-07","index":12606,"close":58.36,"high":58.68,"low":57.57,"open":57.57,"volume":14466700}]},{"date":"2024-05-13","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":59.68,"high":60.78,"low":59.36,"open":60.75,"volume":13056100},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":60.21,"high":60.39,"low":59.87,"open":60.04,"volume":9912500},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":59.48,"high":60.18,"low":59.19,"open":59.97,"volume":11276300}]},{"date":"2024-05-08","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500}]},{"date":"2024-05-06","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500}],"post":[{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000}]},{"date":"2024-04-30","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-04-09","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800}],"post":[{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200}]},{"date":"2024-04-03","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900}],"post":[{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700}]},{"date":"2024-04-02","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":57.51,"high":58.3,"low":56.86,"open":56.86,"volume":40782500},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500}],"post":[{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000}]},{"date":"2024-03-25","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":57.61,"high":58.11,"low":57.1,"open":57.25,"volume":23622800},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":57.82,"high":58.44,"low":57.62,"open":57.62,"volume":17444900},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":57.37,"high":58.13,"low":57.12,"open":57.87,"volume":24851100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":57.51,"high":58.3,"low":56.86,"open":56.86,"volume":40782500},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200}],"post":[{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000}]},{"date":"2024-03-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":54.13,"high":54.56,"low":53.68,"open":53.75,"volume":18099900},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":54.81,"high":54.89,"low":54.24,"open":54.28,"volume":19548200},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":54.72,"high":55.42,"low":54.57,"open":54.74,"volume":20045200},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":55.59,"high":55.7,"low":54.94,"open":55.04,"volume":28335600},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":55.06,"high":55.75,"low":54.9,"open":55.4,"volume":17758400},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":55.81,"high":56.56,"low":54.73,"open":54.87,"volume":19483500},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":56.6,"high":57.1,"low":55.43,"open":55.71,"volume":21786100},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":57.11,"high":57.39,"low":56.27,"open":56.82,"volume":25418600},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":57,"high":57.68,"low":56.87,"open":57.05,"volume":18116300},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":57.61,"high":58.11,"low":57.1,"open":57.25,"volume":23622800},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":57.82,"high":58.44,"low":57.62,"open":57.62,"volume":17444900},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":57.37,"high":58.13,"low":57.12,"open":57.87,"volume":24851100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":57.51,"high":58.3,"low":56.86,"open":56.86,"volume":40782500},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900}]},{"date":"2024-02-28","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":48.92,"high":49.29,"low":47.88,"open":48,"volume":14101900},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":48.24,"high":48.71,"low":47.59,"open":48.4,"volume":13660100},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":48.53,"high":48.72,"low":47.96,"open":48.6,"volume":12683400},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":52.04,"high":52.45,"low":48.62,"open":48.73,"volume":46473600},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":51.91,"high":52.32,"low":51.32,"open":51.94,"volume":24342700},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":51.77,"high":52.24,"low":51.27,"open":51.5,"volume":19839100},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":52.66,"high":52.68,"low":51.13,"open":51.64,"volume":18563700},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":53.37,"high":53.91,"low":52.75,"open":52.83,"volume":20467900},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":53.86,"high":54.02,"low":53.42,"open":53.53,"volume":20863500},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":54.13,"high":54.56,"low":53.68,"open":53.75,"volume":18099900},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":54.81,"high":54.89,"low":54.24,"open":54.28,"volume":19548200}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":54.72,"high":55.42,"low":54.57,"open":54.74,"volume":20045200},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":55.59,"high":55.7,"low":54.94,"open":55.04,"volume":28335600},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":55.06,"high":55.75,"low":54.9,"open":55.4,"volume":17758400},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":55.81,"high":56.56,"low":54.73,"open":54.87,"volume":19483500},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":56.6,"high":57.1,"low":55.43,"open":55.71,"volume":21786100},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":57.11,"high":57.39,"low":56.27,"open":56.82,"volume":25418600},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":57,"high":57.68,"low":56.87,"open":57.05,"volume":18116300},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":57.61,"high":58.11,"low":57.1,"open":57.25,"volume":23622800},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":57.82,"high":58.44,"low":57.62,"open":57.62,"volume":17444900}]},{"date":"2024-02-26","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":48.35,"high":48.5,"low":48.06,"open":48.18,"volume":10839200},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":48.06,"high":48.27,"low":47.47,"open":48.22,"volume":16594000},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":48.92,"high":49.29,"low":47.88,"open":48,"volume":14101900},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":48.24,"high":48.71,"low":47.59,"open":48.4,"volume":13660100},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":48.53,"high":48.72,"low":47.96,"open":48.6,"volume":12683400},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":52.04,"high":52.45,"low":48.62,"open":48.73,"volume":46473600},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":51.91,"high":52.32,"low":51.32,"open":51.94,"volume":24342700},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":51.77,"high":52.24,"low":51.27,"open":51.5,"volume":19839100},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":52.66,"high":52.68,"low":51.13,"open":51.64,"volume":18563700},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":53.37,"high":53.91,"low":52.75,"open":52.83,"volume":20467900},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":53.86,"high":54.02,"low":53.42,"open":53.53,"volume":20863500}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":54.13,"high":54.56,"low":53.68,"open":53.75,"volume":18099900},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":54.81,"high":54.89,"low":54.24,"open":54.28,"volume":19548200},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":54.72,"high":55.42,"low":54.57,"open":54.74,"volume":20045200},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":55.59,"high":55.7,"low":54.94,"open":55.04,"volume":28335600},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":55.06,"high":55.75,"low":54.9,"open":55.4,"volume":17758400},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":55.81,"high":56.56,"low":54.73,"open":54.87,"volume":19483500},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":56.6,"high":57.1,"low":55.43,"open":55.71,"volume":21786100},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":57.11,"high":57.39,"low":56.27,"open":56.82,"volume":25418600},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":57,"high":57.68,"low":56.87,"open":57.05,"volume":18116300},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12494,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12495,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12496,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12497,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12498,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12499,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12500,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12501,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12502,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12503,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12504,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12505,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12506,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12507,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12508,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12509,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12432,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12433,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12434,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12435,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12436,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12437,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12438,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12439,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12440,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12441,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12442,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12443,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12444,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12368,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12369,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12370,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12371,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12372,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12373,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12374,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12375,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12376,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12377,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12378,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12379,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12380,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12306,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12307,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12308,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12309,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12310,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12311,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12312,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12313,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12314,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12315,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12316,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12317,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12318,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12244,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12245,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12246,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12247,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12248,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12249,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12250,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12251,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12252,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12253,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12254,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12255,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12256,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12257,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12258,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12259,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12260,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12182,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12183,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12184,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12185,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12186,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12187,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12188,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12189,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12190,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12191,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12192,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12193,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12194,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12118,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12119,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12120,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12121,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12122,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12123,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12124,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12125,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12126,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12127,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12128,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12129,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12130,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":12056,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":12057,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":12058,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":12059,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":12060,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":12061,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":12062,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":12063,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":12064,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":12065,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":12066,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":12067,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":12068,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11994,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11995,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11996,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11997,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11998,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11999,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":12000,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":12001,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":12002,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":12003,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":12004,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":12005,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":12006,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":12007,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":12008,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":12009,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":12010,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11930,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11931,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11932,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11933,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11934,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11935,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11936,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11937,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11938,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11939,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11940,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11941,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11942,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11943,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11865,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11866,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11867,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11868,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11869,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11870,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11871,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11872,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11873,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11874,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11875,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11876,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11877,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11878,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11879,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11802,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11803,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11804,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11805,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11806,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11807,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11808,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11809,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11810,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11811,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11812,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11813,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11814,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11815,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11742,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11743,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11744,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11745,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11746,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11747,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11748,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11749,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11750,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11751,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11752,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11753,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11678,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11679,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11680,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11681,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11682,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11683,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11684,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11685,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11686,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11687,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11688,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11613,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11614,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11615,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11616,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11617,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11618,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11619,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11620,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11621,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11622,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11623,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11624,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11625,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11626,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11627,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11550,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11551,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11552,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11553,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11554,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11555,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11556,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11557,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11558,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11559,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11560,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11561,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11488,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11489,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11490,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11491,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11492,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11493,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11494,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11495,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11496,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11497,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11498,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11499,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11500,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11501,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11426,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11427,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11428,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11429,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11430,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11431,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11432,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11433,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11434,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11435,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11436,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11362,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11363,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11364,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11365,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11366,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11367,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11368,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11369,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11370,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11371,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11372,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]},{"date":"2019-04-12","estimated":1.09,"reported":1.03,"pre":[{"timestamp":1553779800,"date":"2019-03-28","index":11298,"close":49.09,"high":49.22,"low":48.35,"open":48.73,"volume":15881600},{"timestamp":1553866200,"date":"2019-03-29","index":11299,"close":48.32,"high":49.8,"low":47.8,"open":49.8,"volume":53590800},{"timestamp":1554125400,"date":"2019-04-01","index":11300,"close":48.81,"high":48.9,"low":48.17,"open":48.43,"volume":42015500},{"timestamp":1554211800,"date":"2019-04-02","index":11301,"close":48.21,"high":48.88,"low":47.96,"open":48.57,"volume":35393600},{"timestamp":1554298200,"date":"2019-04-03","index":11302,"close":48.86,"high":48.87,"low":48.08,"open":48.47,"volume":30366300},{"timestamp":1554384600,"date":"2019-04-04","index":11303,"close":49.17,"high":49.68,"low":48.88,"open":48.95,"volume":19260100},{"timestamp":1554471000,"date":"2019-04-05","index":11304,"close":48.78,"high":49.41,"low":48.6,"open":49.26,"volume":23734900},{"timestamp":1554730200,"date":"2019-04-08","index":11305,"close":48.88,"high":49.1,"low":48.58,"open":48.64,"volume":18875200},{"timestamp":1554816600,"date":"2019-04-09","index":11306,"close":48.14,"high":48.7,"low":48.02,"open":48.68,"volume":22903500},{"timestamp":1554903000,"date":"2019-04-10","index":11307,"close":47.79,"high":48.19,"low":47.4,"open":48.08,"volume":30977800},{"timestamp":1554989400,"date":"2019-04-11","index":11308,"close":47.74,"high":48.26,"low":47.38,"open":47.97,"volume":33662700}],"post":[{"timestamp":1555075800,"date":"2019-04-12","index":11309,"close":46.49,"high":48.82,"low":46.06,"open":47.75,"volume":70271400},{"timestamp":1555335000,"date":"2019-04-15","index":11310,"close":46.77,"high":47.06,"low":45.66,"open":45.87,"volume":34954000},{"timestamp":1555421400,"date":"2019-04-16","index":11311,"close":47.65,"high":47.87,"low":46.87,"open":46.88,"volume":25217100},{"timestamp":1555507800,"date":"2019-04-17","index":11312,"close":47.55,"high":47.96,"low":46.92,"open":47.96,"volume":25144000},{"timestamp":1555594200,"date":"2019-04-18","index":11313,"close":47.58,"high":47.87,"low":47.12,"open":47.44,"volume":22416800},{"timestamp":1555939800,"date":"2019-04-22","index":11314,"close":47.26,"high":47.5,"low":47.1,"open":47.41,"volume":15972600},{"timestamp":1556026200,"date":"2019-04-23","index":11315,"close":47.35,"high":47.44,"low":46.95,"open":47.2,"volume":16434300},{"timestamp":1556112600,"date":"2019-04-24","index":11316,"close":47.48,"high":47.69,"low":47.03,"open":47.06,"volume":17831800},{"timestamp":1556199000,"date":"2019-04-25","index":11317,"close":47.51,"high":47.96,"low":46.91,"open":47.17,"volume":23042800},{"timestamp":1556285400,"date":"2019-04-26","index":11318,"close":47.96,"high":47.98,"low":47.4,"open":47.52,"volume":13035500},{"timestamp":1556544600,"date":"2019-04-29","index":11319,"close":48.27,"high":48.79,"low":47.96,"open":47.97,"volume":16918700}]},{"date":"2019-01-15","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":11237,"close":45.78,"high":46.43,"low":45.53,"open":45.68,"volume":23635000},{"timestamp":1546266600,"date":"2018-12-31","index":11238,"close":46.08,"high":46.48,"low":45.57,"open":45.98,"volume":16544500},{"timestamp":1546439400,"date":"2019-01-02","index":11239,"close":46.94,"high":46.95,"low":45.41,"open":45.53,"volume":20295200},{"timestamp":1546525800,"date":"2019-01-03","index":11240,"close":46.57,"high":47.35,"low":46.37,"open":46.65,"volume":22262000},{"timestamp":1546612200,"date":"2019-01-04","index":11241,"close":47.95,"high":48.11,"low":47.2,"open":47.42,"volume":23343600},{"timestamp":1546871400,"date":"2019-01-07","index":11242,"close":47.64,"high":48.23,"low":47.54,"open":47.78,"volume":21858000},{"timestamp":1546957800,"date":"2019-01-08","index":11243,"close":47.54,"high":48.16,"low":46.92,"open":47.9,"volume":19702900},{"timestamp":1547044200,"date":"2019-01-09","index":11244,"close":47.8,"high":47.98,"low":47.08,"open":47.51,"volume":18837700},{"timestamp":1547130600,"date":"2019-01-10","index":11245,"close":47.75,"high":48.05,"low":47.31,"open":47.5,"volume":16208400},{"timestamp":1547217000,"date":"2019-01-11","index":11246,"close":47.87,"high":48.09,"low":47.18,"open":47.5,"volume":20006900},{"timestamp":1547476200,"date":"2019-01-14","index":11247,"close":48.42,"high":48.49,"low":47.4,"open":47.51,"volume":23827600}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":11248,"close":47.67,"high":48.25,"low":47.01,"open":47.6,"volume":27447600},{"timestamp":1547649000,"date":"2019-01-16","index":11249,"close":48.94,"high":49.34,"low":47.99,"open":48.15,"volume":32026400},{"timestamp":1547735400,"date":"2019-01-17","index":11250,"close":49.23,"high":49.36,"low":48.4,"open":48.64,"volume":25738800},{"timestamp":1547821800,"date":"2019-01-18","index":11251,"close":50.01,"high":50.16,"low":48.86,"open":49.1,"volume":36380300},{"timestamp":1548167400,"date":"2019-01-22","index":11252,"close":49.86,"high":50.1,"low":49.63,"open":49.77,"volume":33975200},{"timestamp":1548253800,"date":"2019-01-23","index":11253,"close":50.12,"high":50.32,"low":49.5,"open":50,"volume":16806700},{"timestamp":1548340200,"date":"2019-01-24","index":11254,"close":49.98,"high":50.34,"low":49.65,"open":49.79,"volume":17862100},{"timestamp":1548426600,"date":"2019-01-25","index":11255,"close":50.13,"high":50.54,"low":49.96,"open":50.4,"volume":20183400},{"timestamp":1548685800,"date":"2019-01-28","index":11256,"close":49.82,"high":49.9,"low":49.2,"open":49.77,"volume":19913100},{"timestamp":1548772200,"date":"2019-01-29","index":11257,"close":49.85,"high":50.11,"low":49.72,"open":49.78,"volume":11927600},{"timestamp":1548858600,"date":"2019-01-30","index":11258,"close":50.09,"high":50.35,"low":49.59,"open":49.84,"volume":16885100}]},{"date":"2018-10-12","estimated":1.17,"reported":1.16,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":11174,"close":52.82,"high":53.6,"low":52.76,"open":53.28,"volume":19991000},{"timestamp":1538141400,"date":"2018-09-28","index":11175,"close":52.56,"high":52.98,"low":52.41,"open":52.69,"volume":18588600},{"timestamp":1538400600,"date":"2018-10-01","index":11176,"close":52.25,"high":52.8,"low":52.16,"open":52.74,"volume":17209000},{"timestamp":1538487000,"date":"2018-10-02","index":11177,"close":52.13,"high":52.35,"low":51.88,"open":52.24,"volume":17509600},{"timestamp":1538573400,"date":"2018-10-03","index":11178,"close":52.65,"high":52.92,"low":52.33,"open":52.5,"volume":18444900},{"timestamp":1538659800,"date":"2018-10-04","index":11179,"close":53.51,"high":53.86,"low":52.73,"open":52.73,"volume":21417500},{"timestamp":1538746200,"date":"2018-10-05","index":11180,"close":53.19,"high":53.86,"low":52.98,"open":53.7,"volume":14793000},{"timestamp":1539005400,"date":"2018-10-08","index":11181,"close":53.67,"high":53.96,"low":52.98,"open":52.98,"volume":12858200},{"timestamp":1539091800,"date":"2018-10-09","index":11182,"close":53.53,"high":53.97,"low":52.98,"open":53.38,"volume":15918300},{"timestamp":1539178200,"date":"2018-10-10","index":11183,"close":52.43,"high":54.07,"low":52.41,"open":53.7,"volume":21875900},{"timestamp":1539264600,"date":"2018-10-11","index":11184,"close":51.44,"high":52.84,"low":51.01,"open":52.38,"volume":33147900}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":11185,"close":52.11,"high":53.33,"low":50.87,"open":52.1,"volume":32067300},{"timestamp":1539610200,"date":"2018-10-15","index":11186,"close":53.24,"high":53.99,"low":52.51,"open":52.51,"volume":34118900},{"timestamp":1539696600,"date":"2018-10-16","index":11187,"close":53.73,"high":53.79,"low":52.53,"open":53.31,"volume":28227200},{"timestamp":1539783000,"date":"2018-10-17","index":11188,"close":54.46,"high":55.01,"low":53.19,"open":53.56,"volume":23524200},{"timestamp":1539869400,"date":"2018-10-18","index":11189,"close":53.1,"high":54.4,"low":52.76,"open":54.17,"volume":22533300},{"timestamp":1539955800,"date":"2018-10-19","index":11190,"close":52.89,"high":53.63,"low":52.86,"open":53.08,"volume":19521000},{"timestamp":1540215000,"date":"2018-10-22","index":11191,"close":51.65,"high":53.17,"low":51.56,"open":53.07,"volume":17621500},{"timestamp":1540301400,"date":"2018-10-23","index":11192,"close":51.56,"high":51.95,"low":50.47,"open":50.84,"volume":25529800},{"timestamp":1540387800,"date":"2018-10-24","index":11193,"close":50.19,"high":51.49,"low":50.02,"open":51.31,"volume":31161500},{"timestamp":1540474200,"date":"2018-10-25","index":11194,"close":51.86,"high":52.61,"low":50.42,"open":50.53,"volume":29366100},{"timestamp":1540560600,"date":"2018-10-26","index":11195,"close":51.25,"high":51.93,"low":50.79,"open":51.32,"volume":30053800}]},{"date":"2018-07-13","estimated":1.12,"reported":1.08,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":11110,"close":53.28,"high":53.94,"low":53.06,"open":53.24,"volume":19520900},{"timestamp":1530192600,"date":"2018-06-28","index":11111,"close":53.63,"high":53.86,"low":53.02,"open":53.55,"volume":13837300},{"timestamp":1530279000,"date":"2018-06-29","index":11112,"close":55.44,"high":57.12,"low":55.41,"open":55.62,"volume":43888500},{"timestamp":1530538200,"date":"2018-07-02","index":11113,"close":56.32,"high":56.38,"low":55.07,"open":55.2,"volume":21204900},{"timestamp":1530624600,"date":"2018-07-03","index":11114,"close":55.56,"high":56.63,"low":55.43,"open":56.43,"volume":12830400},{"timestamp":1530797400,"date":"2018-07-05","index":11115,"close":55.24,"high":56.08,"low":55.05,"open":55.92,"volume":16788600},{"timestamp":1530883800,"date":"2018-07-06","index":11116,"close":55.89,"high":56.13,"low":55.03,"open":55.3,"volume":12389100},{"timestamp":1531143000,"date":"2018-07-09","index":11117,"close":56.77,"high":56.97,"low":56.01,"open":56.19,"volume":16684000},{"timestamp":1531229400,"date":"2018-07-10","index":11118,"close":56.62,"high":57.08,"low":56.34,"open":57.06,"volume":15581400},{"timestamp":1531315800,"date":"2018-07-11","index":11119,"close":56.07,"high":56.75,"low":55.98,"open":56.4,"volume":15641400},{"timestamp":1531402200,"date":"2018-07-12","index":11120,"close":56.03,"high":56.48,"low":55.6,"open":56.46,"volume":18236100}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":11121,"close":55.36,"high":55.79,"low":53.63,"open":54.74,"volume":34323400},{"timestamp":1531747800,"date":"2018-07-16","index":11122,"close":56.99,"high":57.23,"low":55.63,"open":55.74,"volume":25538700},{"timestamp":1531834200,"date":"2018-07-17","index":11123,"close":56.56,"high":57.03,"low":56.43,"open":56.95,"volume":21649000},{"timestamp":1531920600,"date":"2018-07-18","index":11124,"close":56.57,"high":56.82,"low":56.14,"open":56.26,"volume":19913900},{"timestamp":1532007000,"date":"2018-07-19","index":11125,"close":56.33,"high":56.88,"low":56.02,"open":56.26,"volume":22219400},{"timestamp":1532093400,"date":"2018-07-20","index":11126,"close":56.41,"high":56.66,"low":55.85,"open":56.07,"volume":17250400},{"timestamp":1532352600,"date":"2018-07-23","index":11127,"close":58,"high":58.09,"low":56.3,"open":56.39,"volume":24584100},{"timestamp":1532439000,"date":"2018-07-24","index":11128,"close":58.35,"high":58.69,"low":57.85,"open":58,"volume":27245000},{"timestamp":1532525400,"date":"2018-07-25","index":11129,"close":58.23,"high":58.5,"low":57.85,"open":58.1,"volume":15531100},{"timestamp":1532611800,"date":"2018-07-26","index":11130,"close":58.31,"high":58.73,"low":58.2,"open":58.47,"volume":14165300},{"timestamp":1532698200,"date":"2018-07-27","index":11131,"close":58.63,"high":58.9,"low":58.16,"open":58.38,"volume":17662900}]},{"date":"2018-04-13","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":11047,"close":51.48,"high":51.93,"low":50.95,"open":51.16,"volume":23342500},{"timestamp":1522330200,"date":"2018-03-29","index":11048,"close":52.41,"high":52.75,"low":51.72,"open":52.06,"volume":17706800},{"timestamp":1522675800,"date":"2018-04-02","index":11049,"close":51.35,"high":52.4,"low":50.42,"open":52.37,"volume":23359800},{"timestamp":1522762200,"date":"2018-04-03","index":11050,"close":52.08,"high":52.19,"low":51.06,"open":51.72,"volume":16646400},{"timestamp":1522848600,"date":"2018-04-04","index":11051,"close":52.91,"high":53.04,"low":51.01,"open":51.13,"volume":15952700},{"timestamp":1522935000,"date":"2018-04-05","index":11052,"close":53.26,"high":53.96,"low":53.05,"open":53.34,"volume":16488800},{"timestamp":1523021400,"date":"2018-04-06","index":11053,"close":52.23,"high":52.92,"low":51.96,"open":52.65,"volume":22943800},{"timestamp":1523280600,"date":"2018-04-09","index":11054,"close":52.25,"high":53.33,"low":52.16,"open":52.5,"volume":17032000},{"timestamp":1523367000,"date":"2018-04-10","index":11055,"close":52.62,"high":53.06,"low":52.12,"open":52.99,"volume":14594700},{"timestamp":1523453400,"date":"2018-04-11","index":11056,"close":51.93,"high":52.47,"low":51.72,"open":52.32,"volume":14673200},{"timestamp":1523539800,"date":"2018-04-12","index":11057,"close":52.7,"high":53.27,"low":52.03,"open":52.16,"volume":19967800}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":11058,"close":50.89,"high":52.3,"low":50.81,"open":52.01,"volume":32054900},{"timestamp":1523885400,"date":"2018-04-16","index":11059,"close":50.8,"high":51.34,"low":50.31,"open":50.59,"volume":31879100},{"timestamp":1523971800,"date":"2018-04-17","index":11060,"close":50.57,"high":51.16,"low":50.49,"open":50.95,"volume":25507100},{"timestamp":1524058200,"date":"2018-04-18","index":11061,"close":50.39,"high":50.97,"low":50.26,"open":50.78,"volume":21055700},{"timestamp":1524144600,"date":"2018-04-19","index":11062,"close":51.54,"high":51.61,"low":50.49,"open":50.51,"volume":23678400},{"timestamp":1524231000,"date":"2018-04-20","index":11063,"close":52.56,"high":52.82,"low":51.82,"open":51.93,"volume":31149300},{"timestamp":1524490200,"date":"2018-04-23","index":11064,"close":52.61,"high":52.84,"low":52.18,"open":52.55,"volume":17723900},{"timestamp":1524576600,"date":"2018-04-24","index":11065,"close":52.51,"high":53.75,"low":52.18,"open":52.95,"volume":23052100},{"timestamp":1524663000,"date":"2018-04-25","index":11066,"close":53.11,"high":53.49,"low":51.93,"open":52.44,"volume":20978500},{"timestamp":1524749400,"date":"2018-04-26","index":11067,"close":52.44,"high":53.11,"low":52.26,"open":52.99,"volume":17025800},{"timestamp":1524835800,"date":"2018-04-27","index":11068,"close":52.36,"high":52.94,"low":52.21,"open":52.28,"volume":12304300}]},{"date":"2018-01-12","estimated":1.07,"reported":0.97,"pre":[{"timestamp":1514385000,"date":"2017-12-27","index":10985,"close":60.95,"high":61.24,"low":60.66,"open":61.1,"volume":10010800},{"timestamp":1514471400,"date":"2017-12-28","index":10986,"close":61.3,"high":61.31,"low":60.91,"open":61.03,"volume":10550900},{"timestamp":1514557800,"date":"2017-12-29","index":10987,"close":60.67,"high":61.58,"low":60.67,"open":61.46,"volume":10711400},{"timestamp":1514903400,"date":"2018-01-02","index":10988,"close":61.09,"high":61.36,"low":60.7,"open":61.04,"volume":13819300},{"timestamp":1514989800,"date":"2018-01-03","index":10989,"close":61.56,"high":61.77,"low":61.1,"open":61.22,"volume":14203700},{"timestamp":1515076200,"date":"2018-01-04","index":10990,"close":62.33,"high":63.05,"low":61.91,"open":61.98,"volume":18740500},{"timestamp":1515162600,"date":"2018-01-05","index":10991,"close":62.75,"high":62.81,"low":62.09,"open":62.76,"volume":14217900},{"timestamp":1515421800,"date":"2018-01-08","index":10992,"close":62.04,"high":62.73,"low":61.94,"open":62.66,"volume":15569400},{"timestamp":1515508200,"date":"2018-01-09","index":10993,"close":62.26,"high":62.77,"low":62.07,"open":62.3,"volume":15766500},{"timestamp":1515594600,"date":"2018-01-10","index":10994,"close":63.12,"high":63.4,"low":62.36,"open":62.48,"volume":18107500},{"timestamp":1515681000,"date":"2018-01-11","index":10995,"close":63.01,"high":63.67,"low":62.69,"open":63.65,"volume":22075000}],"post":[{"timestamp":1515767400,"date":"2018-01-12","index":10996,"close":62.55,"high":63.4,"low":62.05,"open":63.2,"volume":25886100},{"timestamp":1516113000,"date":"2018-01-16","index":10997,"close":62.5,"high":63.15,"low":62.18,"open":62.79,"volume":17907800},{"timestamp":1516199400,"date":"2018-01-17","index":10998,"close":63.88,"high":64.04,"low":62.49,"open":62.85,"volume":23892900},{"timestamp":1516285800,"date":"2018-01-18","index":10999,"close":63.95,"high":64.31,"low":63.86,"open":63.87,"volume":16305900},{"timestamp":1516372200,"date":"2018-01-19","index":11000,"close":64.22,"high":64.26,"low":63.83,"open":64.15,"volume":16524000},{"timestamp":1516631400,"date":"2018-01-22","index":11001,"close":64.73,"high":64.75,"low":63.97,"open":64,"volume":12245200},{"timestamp":1516717800,"date":"2018-01-23","index":11002,"close":64.49,"high":64.85,"low":64.22,"open":64.31,"volume":12937100},{"timestamp":1516804200,"date":"2018-01-24","index":11003,"close":65.48,"high":65.63,"low":64.8,"open":64.95,"volume":20180300},{"timestamp":1516890600,"date":"2018-01-25","index":11004,"close":65.65,"high":65.85,"low":65.4,"open":65.7,"volume":17568700},{"timestamp":1516977000,"date":"2018-01-26","index":11005,"close":65.93,"high":66.04,"low":65.25,"open":65.89,"volume":16251900},{"timestamp":1517236200,"date":"2018-01-29","index":11006,"close":65.82,"high":66.31,"low":65.66,"open":65.78,"volume":16105200}]},{"date":"2017-10-13","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":10923,"close":54.25,"high":54.33,"low":53.74,"open":54.29,"volume":14531700},{"timestamp":1506691800,"date":"2017-09-29","index":10924,"close":55.15,"high":55.23,"low":54.09,"open":54.25,"volume":20872300},{"timestamp":1506951000,"date":"2017-10-02","index":10925,"close":55.47,"high":55.47,"low":54.86,"open":55.16,"volume":11764400},{"timestamp":1507037400,"date":"2017-10-03","index":10926,"close":55.58,"high":55.62,"low":54.85,"open":55.33,"volume":17405100},{"timestamp":1507123800,"date":"2017-10-04","index":10927,"close":54.96,"high":55.35,"low":54.9,"open":55.31,"volume":14697800},{"timestamp":1507210200,"date":"2017-10-05","index":10928,"close":55.39,"high":55.77,"low":54.78,"open":55,"volume":14560700},{"timestamp":1507296600,"date":"2017-10-06","index":10929,"close":55.58,"high":55.68,"low":55.22,"open":55.48,"volume":11151200},{"timestamp":1507555800,"date":"2017-10-09","index":10930,"close":55.14,"high":55.7,"low":54.92,"open":55.62,"volume":11377000},{"timestamp":1507642200,"date":"2017-10-10","index":10931,"close":55.61,"high":55.72,"low":55.15,"open":55.37,"volume":12800500},{"timestamp":1507728600,"date":"2017-10-11","index":10932,"close":55.66,"high":55.71,"low":55.26,"open":55.44,"volume":12843100},{"timestamp":1507815000,"date":"2017-10-12","index":10933,"close":55.21,"high":55.71,"low":55.06,"open":55.69,"volume":15067500}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":10934,"close":53.69,"high":53.71,"low":52.84,"open":53.49,"volume":35310000},{"timestamp":1508160600,"date":"2017-10-16","index":10935,"close":53.8,"high":53.97,"low":53.42,"open":53.65,"volume":22802400},{"timestamp":1508247000,"date":"2017-10-17","index":10936,"close":53.19,"high":54,"low":53.12,"open":53.98,"volume":18614700},{"timestamp":1508333400,"date":"2017-10-18","index":10937,"close":53.41,"high":54.07,"low":53.32,"open":53.41,"volume":21604000},{"timestamp":1508419800,"date":"2017-10-19","index":10938,"close":53.75,"high":53.93,"low":53,"open":53.11,"volume":12669700},{"timestamp":1508506200,"date":"2017-10-20","index":10939,"close":54.92,"high":55.07,"low":54.04,"open":54.21,"volume":28407700},{"timestamp":1508765400,"date":"2017-10-23","index":10940,"close":54.91,"high":55.04,"low":54.7,"open":54.75,"volume":18102100},{"timestamp":1508851800,"date":"2017-10-24","index":10941,"close":55.42,"high":55.56,"low":55,"open":55,"volume":18779400},{"timestamp":1508938200,"date":"2017-10-25","index":10942,"close":55.25,"high":55.58,"low":54.87,"open":55.49,"volume":17096900},{"timestamp":1509024600,"date":"2017-10-26","index":10943,"close":55.62,"high":56.17,"low":55.45,"open":55.45,"volume":15979200},{"timestamp":1509111000,"date":"2017-10-27","index":10944,"close":55.87,"high":56.04,"low":55.13,"open":55.23,"volume":17258600}]},{"date":"2017-07-14","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10859,"close":54.33,"high":54.42,"low":53.52,"open":53.61,"volume":20961700},{"timestamp":1498743000,"date":"2017-06-29","index":10860,"close":55.78,"high":56.6,"low":55.21,"open":55.65,"volume":32552100},{"timestamp":1498829400,"date":"2017-06-30","index":10861,"close":55.41,"high":56.05,"low":55.16,"open":56.03,"volume":16750700},{"timestamp":1499088600,"date":"2017-07-03","index":10862,"close":55.78,"high":56.45,"low":55.71,"open":55.81,"volume":11825000},{"timestamp":1499261400,"date":"2017-07-05","index":10863,"close":55.78,"high":56.02,"low":55.34,"open":55.97,"volume":14086900},{"timestamp":1499347800,"date":"2017-07-06","index":10864,"close":55.56,"high":56.32,"low":55.5,"open":55.98,"volume":14481200},{"timestamp":1499434200,"date":"2017-07-07","index":10865,"close":55.74,"high":55.83,"low":55.25,"open":55.78,"volume":11503500},{"timestamp":1499693400,"date":"2017-07-10","index":10866,"close":55.59,"high":55.81,"low":55.34,"open":55.53,"volume":10979000},{"timestamp":1499779800,"date":"2017-07-11","index":10867,"close":55.04,"high":55.71,"low":54.82,"open":55.66,"volume":14842700},{"timestamp":1499866200,"date":"2017-07-12","index":10868,"close":55.17,"high":55.24,"low":54.6,"open":54.93,"volume":11951500},{"timestamp":1499952600,"date":"2017-07-13","index":10869,"close":55.6,"high":55.67,"low":55.06,"open":55.26,"volume":14201800}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10870,"close":54.99,"high":55.2,"low":54.12,"open":54.31,"volume":17949600},{"timestamp":1500298200,"date":"2017-07-17","index":10871,"close":54.71,"high":54.98,"low":54.44,"open":54.9,"volume":14953600},{"timestamp":1500384600,"date":"2017-07-18","index":10872,"close":54.8,"high":54.92,"low":54.23,"open":54.31,"volume":13603300},{"timestamp":1500471000,"date":"2017-07-19","index":10873,"close":54.94,"high":55.21,"low":54.69,"open":54.8,"volume":12366200},{"timestamp":1500557400,"date":"2017-07-20","index":10874,"close":54.88,"high":55.31,"low":54.68,"open":54.96,"volume":15123500},{"timestamp":1500643800,"date":"2017-07-21","index":10875,"close":54.17,"high":54.62,"low":54.1,"open":54.43,"volume":17384500},{"timestamp":1500903000,"date":"2017-07-24","index":10876,"close":54.27,"high":54.41,"low":54.04,"open":54.1,"volume":18489900},{"timestamp":1500989400,"date":"2017-07-25","index":10877,"close":55.06,"high":55.41,"low":54.91,"open":55,"volume":20167800},{"timestamp":1501075800,"date":"2017-07-26","index":10878,"close":54.91,"high":55.33,"low":54.81,"open":55.32,"volume":19686900},{"timestamp":1501162200,"date":"2017-07-27","index":10879,"close":54.71,"high":54.96,"low":54.39,"open":54.86,"volume":17352600},{"timestamp":1501248600,"date":"2017-07-28","index":10880,"close":53.3,"high":54.57,"low":53.18,"open":54.3,"volume":32590600}]},{"date":"2017-04-13","estimated":0.97,"reported":1,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10796,"close":55.67,"high":56.09,"low":55.55,"open":55.94,"volume":10329100},{"timestamp":1490880600,"date":"2017-03-30","index":10797,"close":56.24,"high":56.43,"low":55.61,"open":55.68,"volume":12106500},{"timestamp":1490967000,"date":"2017-03-31","index":10798,"close":55.66,"high":56.18,"low":55.62,"open":56.02,"volume":11864600},{"timestamp":1491226200,"date":"2017-04-03","index":10799,"close":55.49,"high":55.82,"low":54.79,"open":55.7,"volume":14550700},{"timestamp":1491312600,"date":"2017-04-04","index":10800,"close":55.2,"high":55.33,"low":54.98,"open":55.3,"volume":11937400},{"timestamp":1491399000,"date":"2017-04-05","index":10801,"close":54.98,"high":56.2,"low":54.93,"open":55.79,"volume":17411700},{"timestamp":1491485400,"date":"2017-04-06","index":10802,"close":55.37,"high":55.65,"low":54.71,"open":54.95,"volume":10387500},{"timestamp":1491571800,"date":"2017-04-07","index":10803,"close":54.84,"high":55.31,"low":54.61,"open":54.94,"volume":15848800},{"timestamp":1491831000,"date":"2017-04-10","index":10804,"close":54.54,"high":55.25,"low":54.32,"open":54.99,"volume":14607700},{"timestamp":1491917400,"date":"2017-04-11","index":10805,"close":54.16,"high":54.26,"low":53.27,"open":54.23,"volume":28086800},{"timestamp":1492003800,"date":"2017-04-12","index":10806,"close":53.12,"high":54.02,"low":53.05,"open":53.95,"volume":25601300}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10807,"close":51.35,"high":52.75,"low":51.35,"open":51.8,"volume":47982000},{"timestamp":1492435800,"date":"2017-04-17","index":10808,"close":52.72,"high":52.76,"low":51.26,"open":51.64,"volume":31959100},{"timestamp":1492522200,"date":"2017-04-18","index":10809,"close":52.45,"high":52.67,"low":52.09,"open":52.36,"volume":22257500},{"timestamp":1492608600,"date":"2017-04-19","index":10810,"close":52.15,"high":53.14,"low":52.05,"open":52.88,"volume":17414600},{"timestamp":1492695000,"date":"2017-04-20","index":10811,"close":53.5,"high":53.59,"low":52.43,"open":52.72,"volume":31552900},{"timestamp":1492781400,"date":"2017-04-21","index":10812,"close":53,"high":53.84,"low":52.95,"open":53.39,"volume":26177300},{"timestamp":1493040600,"date":"2017-04-24","index":10813,"close":53.65,"high":54.34,"low":53.59,"open":54.15,"volume":23856700},{"timestamp":1493127000,"date":"2017-04-25","index":10814,"close":54.56,"high":55.09,"low":54.29,"open":54.33,"volume":27061300},{"timestamp":1493213400,"date":"2017-04-26","index":10815,"close":54.54,"high":55.07,"low":54.36,"open":54.6,"volume":15915500},{"timestamp":1493299800,"date":"2017-04-27","index":10816,"close":54.44,"high":54.65,"low":53.91,"open":54.54,"volume":13978000},{"timestamp":1493386200,"date":"2017-04-28","index":10817,"close":53.84,"high":54.58,"low":53.73,"open":54.33,"volume":16501900}]},{"date":"2017-01-13","estimated":1,"reported":1.03,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10734,"close":55.32,"high":56.08,"low":55.27,"open":55.98,"volume":10609100},{"timestamp":1483021800,"date":"2016-12-29","index":10735,"close":54.84,"high":55.46,"low":54.48,"open":55.19,"volume":15933500},{"timestamp":1483108200,"date":"2016-12-30","index":10736,"close":55.11,"high":55.36,"low":54.79,"open":54.89,"volume":15095500},{"timestamp":1483453800,"date":"2017-01-03","index":10737,"close":56,"high":56.35,"low":55.46,"open":55.67,"volume":22063800},{"timestamp":1483540200,"date":"2017-01-04","index":10738,"close":56.05,"high":56.31,"low":55.61,"open":56.16,"volume":15036100},{"timestamp":1483626600,"date":"2017-01-05","index":10739,"close":55.18,"high":55.82,"low":54.48,"open":55.49,"volume":18831600},{"timestamp":1483713000,"date":"2017-01-06","index":10740,"close":55.04,"high":55.57,"low":54.7,"open":55.26,"volume":18715900},{"timestamp":1483972200,"date":"2017-01-09","index":10741,"close":54.24,"high":54.81,"low":54.18,"open":54.68,"volume":21794100},{"timestamp":1484058600,"date":"2017-01-10","index":10742,"close":54.62,"high":55.18,"low":54.26,"open":54.35,"volume":17978200},{"timestamp":1484145000,"date":"2017-01-11","index":10743,"close":54.8,"high":54.8,"low":53.72,"open":54.6,"volume":21100600},{"timestamp":1484231400,"date":"2017-01-12","index":10744,"close":54.5,"high":54.78,"low":53.9,"open":54.65,"volume":20566600}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10745,"close":55.31,"high":56.2,"low":54.65,"open":55.11,"volume":37231600},{"timestamp":1484663400,"date":"2017-01-17","index":10746,"close":53.78,"high":54.96,"low":53.58,"open":54.8,"volume":26974400},{"timestamp":1484749800,"date":"2017-01-18","index":10747,"close":54.27,"high":54.29,"low":53.34,"open":53.78,"volume":21186700},{"timestamp":1484836200,"date":"2017-01-19","index":10748,"close":54.58,"high":54.77,"low":53.86,"open":54.24,"volume":20906900},{"timestamp":1484922600,"date":"2017-01-20","index":10749,"close":55.07,"high":55.11,"low":54.62,"open":54.75,"volume":24160800},{"timestamp":1485181800,"date":"2017-01-23","index":10750,"close":54.25,"high":55,"low":54.15,"open":54.71,"volume":17227400},{"timestamp":1485268200,"date":"2017-01-24","index":10751,"close":54.7,"high":55.07,"low":54.13,"open":54.36,"volume":18523300},{"timestamp":1485354600,"date":"2017-01-25","index":10752,"close":56.62,"high":56.83,"low":55.28,"open":55.38,"volume":32252100},{"timestamp":1485441000,"date":"2017-01-26","index":10753,"close":57.18,"high":57.33,"low":56.59,"open":56.61,"volume":23769800},{"timestamp":1485527400,"date":"2017-01-27","index":10754,"close":56.59,"high":57.11,"low":56.41,"open":57.03,"volume":17186200},{"timestamp":1485786600,"date":"2017-01-30","index":10755,"close":56.08,"high":56.32,"low":55.75,"open":56.12,"volume":15961400}]},{"date":"2016-10-14","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10672,"close":44.37,"high":45.26,"low":44.21,"open":45.19,"volume":45266700},{"timestamp":1475242200,"date":"2016-09-30","index":10673,"close":44.28,"high":44.73,"low":44.1,"open":44.33,"volume":54117700},{"timestamp":1475501400,"date":"2016-10-03","index":10674,"close":43.83,"high":44.16,"low":43.56,"open":44.12,"volume":38197700},{"timestamp":1475587800,"date":"2016-10-04","index":10675,"close":43.75,"high":44.09,"low":43.55,"open":43.62,"volume":44008300},{"timestamp":1475674200,"date":"2016-10-05","index":10676,"close":44.99,"high":45.08,"low":43.83,"open":43.83,"volume":40459000},{"timestamp":1475760600,"date":"2016-10-06","index":10677,"close":45.18,"high":45.39,"low":44.83,"open":45.18,"volume":29878200},{"timestamp":1475847000,"date":"2016-10-07","index":10678,"close":45.33,"high":45.45,"low":44.93,"open":45.2,"volume":24893600},{"timestamp":1476106200,"date":"2016-10-10","index":10679,"close":45.65,"high":45.92,"low":45.44,"open":45.7,"volume":21804900},{"timestamp":1476192600,"date":"2016-10-11","index":10680,"close":45.45,"high":45.82,"low":45.15,"open":45.8,"volume":25442600},{"timestamp":1476279000,"date":"2016-10-12","index":10681,"close":45.32,"high":45.83,"low":45.32,"open":45.51,"volume":21780500},{"timestamp":1476365400,"date":"2016-10-13","index":10682,"close":44.75,"high":45.24,"low":44.28,"open":45.24,"volume":44174600}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10683,"close":44.71,"high":45.52,"low":44.32,"open":45.17,"volume":45418600},{"timestamp":1476711000,"date":"2016-10-17","index":10684,"close":44.5,"high":44.76,"low":44.32,"open":44.54,"volume":18861300},{"timestamp":1476797400,"date":"2016-10-18","index":10685,"close":44.95,"high":45,"low":44.41,"open":44.75,"volume":23877600},{"timestamp":1476883800,"date":"2016-10-19","index":10686,"close":45.26,"high":45.53,"low":44.86,"open":44.86,"volume":26977000},{"timestamp":1476970200,"date":"2016-10-20","index":10687,"close":44.93,"high":45.29,"low":44.66,"open":44.97,"volume":27210600},{"timestamp":1477056600,"date":"2016-10-21","index":10688,"close":45.09,"high":45.3,"low":44.66,"open":44.74,"volume":21490800},{"timestamp":1477315800,"date":"2016-10-24","index":10689,"close":45.52,"high":45.68,"low":45.29,"open":45.45,"volume":19303800},{"timestamp":1477402200,"date":"2016-10-25","index":10690,"close":45.72,"high":45.8,"low":45.41,"open":45.47,"volume":20402000},{"timestamp":1477488600,"date":"2016-10-26","index":10691,"close":46.15,"high":46.17,"low":45.44,"open":45.46,"volume":25181900},{"timestamp":1477575000,"date":"2016-10-27","index":10692,"close":46.41,"high":46.81,"low":46.26,"open":46.42,"volume":25661000},{"timestamp":1477661400,"date":"2016-10-28","index":10693,"close":46.23,"high":46.64,"low":45.88,"open":46.57,"volume":20882000}]},{"date":"2016-07-15","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":10608,"close":46.97,"high":46.99,"low":46.15,"open":46.63,"volume":20856400},{"timestamp":1467293400,"date":"2016-06-30","index":10609,"close":47.33,"high":47.36,"low":46.53,"open":47.24,"volume":22538800},{"timestamp":1467379800,"date":"2016-07-01","index":10610,"close":47.03,"high":47.28,"low":46.86,"open":47.08,"volume":19013600},{"timestamp":1467725400,"date":"2016-07-05","index":10611,"close":46.21,"high":46.76,"low":45.81,"open":46.7,"volume":22213000},{"timestamp":1467811800,"date":"2016-07-06","index":10612,"close":46.65,"high":46.66,"low":45.7,"open":45.89,"volume":19024100},{"timestamp":1467898200,"date":"2016-07-07","index":10613,"close":46.8,"high":47.22,"low":46.44,"open":46.58,"volume":17946200},{"timestamp":1467984600,"date":"2016-07-08","index":10614,"close":47.79,"high":47.92,"low":47.45,"open":47.45,"volume":19775700},{"timestamp":1468243800,"date":"2016-07-11","index":10615,"close":48.08,"high":48.45,"low":47.94,"open":48.1,"volume":16008700},{"timestamp":1468330200,"date":"2016-07-12","index":10616,"close":48.35,"high":48.63,"low":48.22,"open":48.42,"volume":15067900},{"timestamp":1468416600,"date":"2016-07-13","index":10617,"close":48.27,"high":48.47,"low":47.98,"open":48.31,"volume":14389600},{"timestamp":1468503000,"date":"2016-07-14","index":10618,"close":48.94,"high":49.15,"low":48.67,"open":49.05,"volume":17578400}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":10619,"close":47.71,"high":48.88,"low":47.41,"open":48.85,"volume":35121000},{"timestamp":1468848600,"date":"2016-07-18","index":10620,"close":48.28,"high":48.33,"low":47.78,"open":47.81,"volume":24139200},{"timestamp":1468935000,"date":"2016-07-19","index":10621,"close":48.37,"high":48.55,"low":48.05,"open":48.08,"volume":15982900},{"timestamp":1469021400,"date":"2016-07-20","index":10622,"close":48.61,"high":48.69,"low":48.4,"open":48.59,"volume":16569900},{"timestamp":1469107800,"date":"2016-07-21","index":10623,"close":48.3,"high":48.81,"low":48.29,"open":48.65,"volume":15532000},{"timestamp":1469194200,"date":"2016-07-22","index":10624,"close":48.32,"high":48.36,"low":48.1,"open":48.32,"volume":13588500},{"timestamp":1469453400,"date":"2016-07-25","index":10625,"close":48.12,"high":48.26,"low":47.85,"open":48.24,"volume":12122200},{"timestamp":1469539800,"date":"2016-07-26","index":10626,"close":47.97,"high":48.17,"low":47.8,"open":48.03,"volume":16130100},{"timestamp":1469626200,"date":"2016-07-27","index":10627,"close":48,"high":48.22,"low":47.78,"open":47.95,"volume":17886800},{"timestamp":1469712600,"date":"2016-07-28","index":10628,"close":48.13,"high":48.22,"low":47.68,"open":47.94,"volume":12562600},{"timestamp":1469799000,"date":"2016-07-29","index":10629,"close":47.97,"high":48.17,"low":47.95,"open":47.95,"volume":13111700}]},{"date":"2016-04-14","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10544,"close":48.65,"high":49.16,"low":48.15,"open":48.4,"volume":16794200},{"timestamp":1459431000,"date":"2016-03-31","index":10545,"close":48.36,"high":48.84,"low":48.27,"open":48.6,"volume":16397600},{"timestamp":1459517400,"date":"2016-04-01","index":10546,"close":48.45,"high":48.58,"low":47.78,"open":48.23,"volume":14321400},{"timestamp":1459776600,"date":"2016-04-04","index":10547,"close":48.5,"high":48.67,"low":48.2,"open":48.42,"volume":12110200},{"timestamp":1459863000,"date":"2016-04-05","index":10548,"close":47.51,"high":48.09,"low":47.46,"open":48.08,"volume":18297700},{"timestamp":1459949400,"date":"2016-04-06","index":10549,"close":48.08,"high":48.13,"low":47.22,"open":47.39,"volume":17214400},{"timestamp":1460035800,"date":"2016-04-07","index":10550,"close":46.93,"high":47.78,"low":46.62,"open":47.71,"volume":17593100},{"timestamp":1460122200,"date":"2016-04-08","index":10551,"close":47.07,"high":47.65,"low":46.97,"open":47.35,"volume":12236500},{"timestamp":1460381400,"date":"2016-04-11","index":10552,"close":47.03,"high":47.71,"low":47,"open":47.11,"volume":15113500},{"timestamp":1460467800,"date":"2016-04-12","index":10553,"close":47.77,"high":47.83,"low":46.95,"open":47.14,"volume":18772600},{"timestamp":1460554200,"date":"2016-04-13","index":10554,"close":49.03,"high":49.25,"low":48.27,"open":48.29,"volume":26311900}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10555,"close":48.79,"high":49.3,"low":48.17,"open":48.3,"volume":30067900},{"timestamp":1460727000,"date":"2016-04-15","index":10556,"close":48.25,"high":48.94,"low":48.06,"open":48.62,"volume":24885200},{"timestamp":1460986200,"date":"2016-04-18","index":10557,"close":48.84,"high":48.88,"low":47.91,"open":48.25,"volume":18225800},{"timestamp":1461072600,"date":"2016-04-19","index":10558,"close":49.88,"high":49.92,"low":48.98,"open":49.01,"volume":18673400},{"timestamp":1461159000,"date":"2016-04-20","index":10559,"close":50.45,"high":50.52,"low":49.76,"open":49.98,"volume":22647700},{"timestamp":1461245400,"date":"2016-04-21","index":10560,"close":50.05,"high":50.78,"low":49.93,"open":50.55,"volume":20255400},{"timestamp":1461331800,"date":"2016-04-22","index":10561,"close":50.62,"high":50.74,"low":50.05,"open":50.05,"volume":16365700},{"timestamp":1461591000,"date":"2016-04-25","index":10562,"close":50.51,"high":50.6,"low":50.12,"open":50.31,"volume":11689100},{"timestamp":1461677400,"date":"2016-04-26","index":10563,"close":50.92,"high":50.99,"low":50.45,"open":50.51,"volume":13333500},{"timestamp":1461763800,"date":"2016-04-27","index":10564,"close":50.93,"high":51.41,"low":50.72,"open":50.87,"volume":15342700},{"timestamp":1461850200,"date":"2016-04-28","index":10565,"close":50.41,"high":50.93,"low":50.2,"open":50.51,"volume":15506300}]},{"date":"2016-01-15","estimated":1.02,"reported":1.03,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":10483,"close":54.89,"high":55.31,"low":54.79,"open":55.27,"volume":8016900},{"timestamp":1451572200,"date":"2015-12-31","index":10484,"close":54.36,"high":54.95,"low":54.22,"open":54.51,"volume":10929800},{"timestamp":1451917800,"date":"2016-01-04","index":10485,"close":52.91,"high":53.27,"low":52.3,"open":53.09,"volume":25985400},{"timestamp":1452004200,"date":"2016-01-05","index":10486,"close":52.89,"high":53.27,"low":52.55,"open":52.93,"volume":14759600},{"timestamp":1452090600,"date":"2016-01-06","index":10487,"close":51.88,"high":52.62,"low":51.83,"open":52.12,"volume":20026400},{"timestamp":1452177000,"date":"2016-01-07","index":10488,"close":50.4,"high":51.19,"low":50.15,"open":51.01,"volume":30425600},{"timestamp":1452263400,"date":"2016-01-08","index":10489,"close":49.56,"high":50.86,"low":49.46,"open":50.8,"volume":22981400},{"timestamp":1452522600,"date":"2016-01-11","index":10490,"close":50.09,"high":50.33,"low":49.64,"open":50.18,"volume":19046400},{"timestamp":1452609000,"date":"2016-01-12","index":10491,"close":51.36,"high":51.52,"low":50.45,"open":50.88,"volume":28961500},{"timestamp":1452695400,"date":"2016-01-13","index":10492,"close":49.73,"high":51.8,"low":49.5,"open":51.73,"volume":22013500},{"timestamp":1452781800,"date":"2016-01-14","index":10493,"close":50.64,"high":51,"low":49.6,"open":50.08,"volume":24569800}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":10494,"close":48.82,"high":49.64,"low":48.13,"open":48.59,"volume":41090400},{"timestamp":1453213800,"date":"2016-01-19","index":10495,"close":48.21,"high":49.54,"low":47.99,"open":49.25,"volume":29918500},{"timestamp":1453300200,"date":"2016-01-20","index":10496,"close":47.87,"high":48.25,"low":46.88,"open":47.28,"volume":40241100},{"timestamp":1453386600,"date":"2016-01-21","index":10497,"close":48.01,"high":49.05,"low":47.91,"open":48.03,"volume":24272900},{"timestamp":1453473000,"date":"2016-01-22","index":10498,"close":49.02,"high":49.27,"low":48.56,"open":49.03,"volume":18298700},{"timestamp":1453732200,"date":"2016-01-25","index":10499,"close":47.66,"high":48.98,"low":47.62,"open":48.91,"volume":23440800},{"timestamp":1453818600,"date":"2016-01-26","index":10500,"close":48.26,"high":48.56,"low":47.66,"open":47.75,"volume":18895100},{"timestamp":1453905000,"date":"2016-01-27","index":10501,"close":48.57,"high":49.3,"low":48.13,"open":48.3,"volume":20441500},{"timestamp":1453991400,"date":"2016-01-28","index":10502,"close":48.92,"high":49.4,"low":48.6,"open":49.1,"volume":21306600},{"timestamp":1454077800,"date":"2016-01-29","index":10503,"close":50.23,"high":50.25,"low":49.17,"open":49.29,"volume":25358300},{"timestamp":1454337000,"date":"2016-02-01","index":10504,"close":49.94,"high":50.18,"low":49.56,"open":50.12,"volume":17385400}]},{"date":"2015-10-14","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10419,"close":50.89,"high":50.96,"low":50,"open":50.47,"volume":20816400},{"timestamp":1443619800,"date":"2015-09-30","index":10420,"close":51.35,"high":51.72,"low":50.7,"open":51.63,"volume":20514800},{"timestamp":1443706200,"date":"2015-10-01","index":10421,"close":51.44,"high":51.86,"low":50.92,"open":51.51,"volume":15556600},{"timestamp":1443792600,"date":"2015-10-02","index":10422,"close":51.26,"high":51.29,"low":49.51,"open":50.28,"volume":21630300},{"timestamp":1444051800,"date":"2015-10-05","index":10423,"close":52.41,"high":52.57,"low":51.5,"open":51.71,"volume":15240700},{"timestamp":1444138200,"date":"2015-10-06","index":10424,"close":52.03,"high":52.54,"low":51.92,"open":52.18,"volume":14490700},{"timestamp":1444224600,"date":"2015-10-07","index":10425,"close":52.19,"high":52.73,"low":51.91,"open":52.49,"volume":13863500},{"timestamp":1444311000,"date":"2015-10-08","index":10426,"close":52.54,"high":52.59,"low":51.77,"open":52.23,"volume":15384100},{"timestamp":1444397400,"date":"2015-10-09","index":10427,"close":52.14,"high":53.07,"low":51.98,"open":53.02,"volume":16983100},{"timestamp":1444656600,"date":"2015-10-12","index":10428,"close":52.18,"high":52.43,"low":51.75,"open":52.12,"volume":10639000},{"timestamp":1444743000,"date":"2015-10-13","index":10429,"close":51.86,"high":52.31,"low":51.71,"open":52.02,"volume":16002200}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10430,"close":51.5,"high":51.9,"low":50.74,"open":51.7,"volume":26269100},{"timestamp":1444915800,"date":"2015-10-15","index":10431,"close":52.69,"high":52.7,"low":51.76,"open":51.98,"volume":18262400},{"timestamp":1445002200,"date":"2015-10-16","index":10432,"close":52.88,"high":53.19,"low":52.51,"open":53.15,"volume":15676300},{"timestamp":1445261400,"date":"2015-10-19","index":10433,"close":52.56,"high":53.01,"low":52.45,"open":52.76,"volume":15515700},{"timestamp":1445347800,"date":"2015-10-20","index":10434,"close":53.08,"high":53.29,"low":52.58,"open":52.62,"volume":13583300},{"timestamp":1445434200,"date":"2015-10-21","index":10435,"close":53.12,"high":53.86,"low":53.03,"open":53.04,"volume":17666700},{"timestamp":1445520600,"date":"2015-10-22","index":10436,"close":54.06,"high":54.45,"low":53.4,"open":53.4,"volume":18263200},{"timestamp":1445607000,"date":"2015-10-23","index":10437,"close":54.75,"high":54.8,"low":54.11,"open":54.34,"volume":16924800},{"timestamp":1445866200,"date":"2015-10-26","index":10438,"close":54.29,"high":54.81,"low":54.16,"open":54.76,"volume":12661400},{"timestamp":1445952600,"date":"2015-10-27","index":10439,"close":54.12,"high":54.33,"low":53.82,"open":53.98,"volume":12443900},{"timestamp":1446039000,"date":"2015-10-28","index":10440,"close":55.45,"high":55.5,"low":54.17,"open":54.24,"volume":16681600}]},{"date":"2015-07-14","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10354,"close":57.44,"high":57.58,"low":57.29,"open":57.34,"volume":16975900},{"timestamp":1435584600,"date":"2015-06-29","index":10355,"close":56.06,"high":57.19,"low":56.01,"open":56.8,"volume":19289700},{"timestamp":1435671000,"date":"2015-06-30","index":10356,"close":56.24,"high":56.88,"low":55.99,"open":56.54,"volume":17346700},{"timestamp":1435757400,"date":"2015-07-01","index":10357,"close":56.91,"high":57.2,"low":56.61,"open":57.09,"volume":12165300},{"timestamp":1435843800,"date":"2015-07-02","index":10358,"close":56.74,"high":57.14,"low":56.52,"open":56.84,"volume":10106800},{"timestamp":1436189400,"date":"2015-07-06","index":10359,"close":56.44,"high":56.53,"low":56.01,"open":56.1,"volume":11682100},{"timestamp":1436275800,"date":"2015-07-07","index":10360,"close":56.25,"high":56.47,"low":55.08,"open":56.32,"volume":15831800},{"timestamp":1436362200,"date":"2015-07-08","index":10361,"close":55.25,"high":56.17,"low":55.21,"open":55.84,"volume":12906600},{"timestamp":1436448600,"date":"2015-07-09","index":10362,"close":55.5,"high":56.15,"low":55.44,"open":56.06,"volume":13623200},{"timestamp":1436535000,"date":"2015-07-10","index":10363,"close":56.08,"high":56.46,"low":55.86,"open":56.33,"volume":13269600},{"timestamp":1436794200,"date":"2015-07-13","index":10364,"close":56.74,"high":56.76,"low":56.42,"open":56.56,"volume":15521800}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10365,"close":57.25,"high":57.37,"low":56.39,"open":56.46,"volume":20066300},{"timestamp":1436967000,"date":"2015-07-15","index":10366,"close":57.78,"high":58.16,"low":57.26,"open":57.41,"volume":17159400},{"timestamp":1437053400,"date":"2015-07-16","index":10367,"close":58.17,"high":58.35,"low":57.98,"open":58.24,"volume":13194500},{"timestamp":1437139800,"date":"2015-07-17","index":10368,"close":57.94,"high":58.05,"low":57.49,"open":57.97,"volume":12963900},{"timestamp":1437399000,"date":"2015-07-20","index":10369,"close":58.05,"high":58.29,"low":57.88,"open":57.99,"volume":10084900},{"timestamp":1437485400,"date":"2015-07-21","index":10370,"close":57.95,"high":58.37,"low":57.75,"open":58.02,"volume":12504300},{"timestamp":1437571800,"date":"2015-07-22","index":10371,"close":58.52,"high":58.59,"low":57.99,"open":58.07,"volume":14871100},{"timestamp":1437658200,"date":"2015-07-23","index":10372,"close":58.21,"high":58.77,"low":58.07,"open":58.73,"volume":13582200},{"timestamp":1437744600,"date":"2015-07-24","index":10373,"close":57.78,"high":58.34,"low":57.7,"open":58.18,"volume":13157300},{"timestamp":1438003800,"date":"2015-07-27","index":10374,"close":57.59,"high":57.84,"low":57.34,"open":57.48,"volume":15495300},{"timestamp":1438090200,"date":"2015-07-28","index":10375,"close":57.4,"high":57.84,"low":57.16,"open":57.73,"volume":16730600}]},{"date":"2015-04-14","estimated":0.98,"reported":1.04,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10291,"close":54.12,"high":54.6,"low":53.96,"open":54.54,"volume":13600300},{"timestamp":1427722200,"date":"2015-03-30","index":10292,"close":54.77,"high":55.02,"low":54.39,"open":54.39,"volume":11706700},{"timestamp":1427808600,"date":"2015-03-31","index":10293,"close":54.4,"high":54.69,"low":54.19,"open":54.47,"volume":13306200},{"timestamp":1427895000,"date":"2015-04-01","index":10294,"close":53.94,"high":54.42,"low":53.78,"open":54.42,"volume":15436900},{"timestamp":1427981400,"date":"2015-04-02","index":10295,"close":54.37,"high":54.48,"low":53.82,"open":53.95,"volume":13498900},{"timestamp":1428327000,"date":"2015-04-06","index":10296,"close":54.08,"high":54.37,"low":53.56,"open":53.82,"volume":10786100},{"timestamp":1428413400,"date":"2015-04-07","index":10297,"close":54.02,"high":54.39,"low":53.98,"open":54.28,"volume":10853700},{"timestamp":1428499800,"date":"2015-04-08","index":10298,"close":54,"high":54.36,"low":53.83,"open":53.98,"volume":9828700},{"timestamp":1428586200,"date":"2015-04-09","index":10299,"close":54.19,"high":54.29,"low":53.73,"open":54.06,"volume":10279400},{"timestamp":1428672600,"date":"2015-04-10","index":10300,"close":54.32,"high":54.48,"low":54.06,"open":54.33,"volume":9531500},{"timestamp":1428931800,"date":"2015-04-13","index":10301,"close":54.59,"high":54.73,"low":54.28,"open":54.33,"volume":14931600}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10302,"close":54.19,"high":54.47,"low":53.57,"open":53.93,"volume":29289600},{"timestamp":1429104600,"date":"2015-04-15","index":10303,"close":54.81,"high":54.91,"low":54.19,"open":54.37,"volume":16899900},{"timestamp":1429191000,"date":"2015-04-16","index":10304,"close":54.81,"high":55.07,"low":54.34,"open":54.53,"volume":15643200},{"timestamp":1429277400,"date":"2015-04-17","index":10305,"close":54.05,"high":54.56,"low":53.98,"open":54.41,"volume":17569700},{"timestamp":1429536600,"date":"2015-04-20","index":10306,"close":54.36,"high":54.67,"low":54.17,"open":54.34,"volume":13327200},{"timestamp":1429623000,"date":"2015-04-21","index":10307,"close":54.28,"high":54.85,"low":54.19,"open":54.55,"volume":10954200},{"timestamp":1429709400,"date":"2015-04-22","index":10308,"close":54.67,"high":54.91,"low":54.16,"open":54.31,"volume":13563800},{"timestamp":1429795800,"date":"2015-04-23","index":10309,"close":54.86,"high":55.12,"low":54.41,"open":54.41,"volume":14657800},{"timestamp":1429882200,"date":"2015-04-24","index":10310,"close":54.7,"high":54.92,"low":54.61,"open":54.76,"volume":15268100},{"timestamp":1430141400,"date":"2015-04-27","index":10311,"close":54.97,"high":55.5,"low":54.71,"open":54.79,"volume":19852400},{"timestamp":1430227800,"date":"2015-04-28","index":10312,"close":55.41,"high":55.43,"low":54.87,"open":54.91,"volume":13028300}]},{"date":"2015-01-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1419863400,"date":"2014-12-29","index":10230,"close":55.71,"high":55.95,"low":55.08,"open":55.08,"volume":11385600},{"timestamp":1419949800,"date":"2014-12-30","index":10231,"close":55.42,"high":55.75,"low":55.4,"open":55.52,"volume":8749400},{"timestamp":1420036200,"date":"2014-12-31","index":10232,"close":54.82,"high":55.67,"low":54.82,"open":55.5,"volume":10090800},{"timestamp":1420209000,"date":"2015-01-02","index":10233,"close":54.7,"high":55.19,"low":54.19,"open":55.11,"volume":11700900},{"timestamp":1420468200,"date":"2015-01-05","index":10234,"close":53.2,"high":54.36,"low":53.1,"open":54.14,"volume":15000500},{"timestamp":1420554600,"date":"2015-01-06","index":10235,"close":52.09,"high":53.47,"low":51.85,"open":53.35,"volume":20211200},{"timestamp":1420641000,"date":"2015-01-07","index":10236,"close":52.4,"high":52.64,"low":52.11,"open":52.63,"volume":15714700},{"timestamp":1420727400,"date":"2015-01-08","index":10237,"close":53.56,"high":53.59,"low":52.96,"open":53,"volume":16721600},{"timestamp":1420813800,"date":"2015-01-09","index":10238,"close":52.68,"high":53.59,"low":52.67,"open":53.54,"volume":14550800},{"timestamp":1421073000,"date":"2015-01-12","index":10239,"close":52.05,"high":52.69,"low":51.71,"open":52.58,"volume":16967500},{"timestamp":1421159400,"date":"2015-01-13","index":10240,"close":51.85,"high":52.53,"low":51.25,"open":52.3,"volume":25080900}],"post":[{"timestamp":1421245800,"date":"2015-01-14","index":10241,"close":51.25,"high":51.73,"low":50.42,"open":51,"volume":37590100},{"timestamp":1421332200,"date":"2015-01-15","index":10242,"close":50.72,"high":51.54,"low":50.46,"open":51.21,"volume":32144700},{"timestamp":1421418600,"date":"2015-01-16","index":10243,"close":51.64,"high":51.7,"low":50.51,"open":50.53,"volume":23174900},{"timestamp":1421764200,"date":"2015-01-20","index":10244,"close":52,"high":52.3,"low":51.7,"open":51.98,"volume":17691000},{"timestamp":1421850600,"date":"2015-01-21","index":10245,"close":52.1,"high":52.7,"low":51.71,"open":51.99,"volume":17928300},{"timestamp":1421937000,"date":"2015-01-22","index":10246,"close":53.77,"high":53.82,"low":52.48,"open":52.49,"volume":21488700},{"timestamp":1422023400,"date":"2015-01-23","index":10247,"close":53.26,"high":53.98,"low":53.24,"open":53.73,"volume":17779700},{"timestamp":1422282600,"date":"2015-01-26","index":10248,"close":53.58,"high":53.6,"low":52.89,"open":52.91,"volume":13429400},{"timestamp":1422369000,"date":"2015-01-27","index":10249,"close":52.97,"high":53.34,"low":52.57,"open":52.93,"volume":14351600},{"timestamp":1422455400,"date":"2015-01-28","index":10250,"close":52.16,"high":53.36,"low":52.15,"open":53.31,"volume":18775100},{"timestamp":1422541800,"date":"2015-01-29","index":10251,"close":52.76,"high":52.9,"low":51.9,"open":52.24,"volume":16700000}]},{"date":"2014-10-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10167,"close":51.69,"high":51.92,"low":51.38,"open":51.67,"volume":9995300},{"timestamp":1412083800,"date":"2014-09-30","index":10168,"close":51.87,"high":52.18,"low":51.71,"open":51.8,"volume":16669900},{"timestamp":1412170200,"date":"2014-10-01","index":10169,"close":51.26,"high":51.96,"low":51.2,"open":51.84,"volume":16527000},{"timestamp":1412256600,"date":"2014-10-02","index":10170,"close":51.4,"high":51.51,"low":50.89,"open":51.19,"volume":15434400},{"timestamp":1412343000,"date":"2014-10-03","index":10171,"close":52.1,"high":52.2,"low":51.58,"open":51.78,"volume":14018800},{"timestamp":1412602200,"date":"2014-10-06","index":10172,"close":52.03,"high":52.46,"low":51.99,"open":52.26,"volume":10872300},{"timestamp":1412688600,"date":"2014-10-07","index":10173,"close":51.08,"high":51.84,"low":51.06,"open":51.84,"volume":11889700},{"timestamp":1412775000,"date":"2014-10-08","index":10174,"close":52.15,"high":52.19,"low":51.09,"open":51.25,"volume":15267200},{"timestamp":1412861400,"date":"2014-10-09","index":10175,"close":51.12,"high":52.21,"low":51.03,"open":52.06,"volume":18735700},{"timestamp":1412947800,"date":"2014-10-10","index":10176,"close":50.64,"high":51.74,"low":50.61,"open":51.01,"volume":20211500},{"timestamp":1413207000,"date":"2014-10-13","index":10177,"close":50.2,"high":50.98,"low":50.15,"open":50.61,"volume":19298900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10178,"close":48.83,"high":49.86,"low":48.21,"open":49.5,"volume":45851500},{"timestamp":1413379800,"date":"2014-10-15","index":10179,"close":47.85,"high":48.52,"low":46.44,"open":48.13,"volume":38470600},{"timestamp":1413466200,"date":"2014-10-16","index":10180,"close":48.13,"high":48.68,"low":47.05,"open":47.18,"volume":28973400},{"timestamp":1413552600,"date":"2014-10-17","index":10181,"close":48.69,"high":49.03,"low":48.41,"open":48.49,"volume":28314000},{"timestamp":1413811800,"date":"2014-10-20","index":10182,"close":49.18,"high":49.24,"low":48.61,"open":48.68,"volume":15018500},{"timestamp":1413898200,"date":"2014-10-21","index":10183,"close":50.45,"high":50.58,"low":49.57,"open":49.63,"volume":17660200},{"timestamp":1413984600,"date":"2014-10-22","index":10184,"close":50.17,"high":50.69,"low":50.14,"open":50.52,"volume":20078200},{"timestamp":1414071000,"date":"2014-10-23","index":10185,"close":50.6,"high":50.98,"low":50.49,"open":50.76,"volume":14394500},{"timestamp":1414157400,"date":"2014-10-24","index":10186,"close":51.2,"high":51.25,"low":50.55,"open":50.58,"volume":10888600},{"timestamp":1414416600,"date":"2014-10-27","index":10187,"close":51.31,"high":51.36,"low":51.01,"open":51.31,"volume":11654500},{"timestamp":1414503000,"date":"2014-10-28","index":10188,"close":51.78,"high":51.79,"low":51.3,"open":51.56,"volume":13267200}]},{"date":"2014-07-11","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1403703000,"date":"2014-06-25","index":10101,"close":52.6,"high":52.75,"low":52.07,"open":52.29,"volume":12815300},{"timestamp":1403789400,"date":"2014-06-26","index":10102,"close":52.37,"high":52.66,"low":52,"open":52.62,"volume":12545900},{"timestamp":1403875800,"date":"2014-06-27","index":10103,"close":52.9,"high":52.9,"low":52.15,"open":52.23,"volume":16864500},{"timestamp":1404135000,"date":"2014-06-30","index":10104,"close":52.56,"high":52.76,"low":52.4,"open":52.74,"volume":12914600},{"timestamp":1404221400,"date":"2014-07-01","index":10105,"close":52.72,"high":52.95,"low":52.62,"open":52.73,"volume":12482600},{"timestamp":1404307800,"date":"2014-07-02","index":10106,"close":52.66,"high":52.84,"low":52.55,"open":52.76,"volume":14436000},{"timestamp":1404394200,"date":"2014-07-03","index":10107,"close":53,"high":53.08,"low":52.83,"open":52.89,"volume":8741500},{"timestamp":1404739800,"date":"2014-07-07","index":10108,"close":52.5,"high":52.98,"low":52.45,"open":52.9,"volume":13551800},{"timestamp":1404826200,"date":"2014-07-08","index":10109,"close":52.25,"high":52.45,"low":52.1,"open":52.3,"volume":17282100},{"timestamp":1404912600,"date":"2014-07-09","index":10110,"close":52.19,"high":52.3,"low":51.91,"open":52.3,"volume":16116300},{"timestamp":1404999000,"date":"2014-07-10","index":10111,"close":51.81,"high":51.96,"low":51.53,"open":51.78,"volume":20059900}],"post":[{"timestamp":1405085400,"date":"2014-07-11","index":10112,"close":51.49,"high":51.67,"low":50.82,"open":51.13,"volume":29998900},{"timestamp":1405344600,"date":"2014-07-14","index":10113,"close":51.31,"high":51.84,"low":51.14,"open":51.41,"volume":21252400},{"timestamp":1405431000,"date":"2014-07-15","index":10114,"close":51.35,"high":51.66,"low":51.2,"open":51.51,"volume":19293100},{"timestamp":1405517400,"date":"2014-07-16","index":10115,"close":51.17,"high":51.66,"low":51.05,"open":51.58,"volume":21599400},{"timestamp":1405603800,"date":"2014-07-17","index":10116,"close":50.68,"high":51.12,"low":50.61,"open":51.08,"volume":24398000},{"timestamp":1405690200,"date":"2014-07-18","index":10117,"close":51.28,"high":51.36,"low":50.79,"open":50.97,"volume":15487400},{"timestamp":1405949400,"date":"2014-07-21","index":10118,"close":51.05,"high":51.15,"low":50.85,"open":51,"volume":15236900},{"timestamp":1406035800,"date":"2014-07-22","index":10119,"close":51.35,"high":51.48,"low":51.05,"open":51.2,"volume":11920800},{"timestamp":1406122200,"date":"2014-07-23","index":10120,"close":51.33,"high":51.62,"low":51.27,"open":51.43,"volume":9109000},{"timestamp":1406208600,"date":"2014-07-24","index":10121,"close":51.59,"high":51.66,"low":51.42,"open":51.45,"volume":9939600},{"timestamp":1406295000,"date":"2014-07-25","index":10122,"close":51.6,"high":51.77,"low":51.49,"open":51.49,"volume":10040200}]},{"date":"2014-04-11","estimated":0.97,"reported":1.05,"pre":[{"timestamp":1395927000,"date":"2014-03-27","index":10039,"close":49.1,"high":49.79,"low":48.65,"open":49.51,"volume":29075100},{"timestamp":1396013400,"date":"2014-03-28","index":10040,"close":49.29,"high":49.61,"low":49.05,"open":49.14,"volume":15008000},{"timestamp":1396272600,"date":"2014-03-31","index":10041,"close":49.74,"high":49.91,"low":49.46,"open":49.75,"volume":17901800},{"timestamp":1396359000,"date":"2014-04-01","index":10042,"close":49.77,"high":49.93,"low":49.5,"open":49.88,"volume":16397000},{"timestamp":1396445400,"date":"2014-04-02","index":10043,"close":49.76,"high":49.88,"low":49.51,"open":49.77,"volume":13036800},{"timestamp":1396531800,"date":"2014-04-03","index":10044,"close":49.83,"high":49.89,"low":49.56,"open":49.81,"volume":9598900},{"timestamp":1396618200,"date":"2014-04-04","index":10045,"close":49.56,"high":50.49,"low":49.56,"open":50.05,"volume":18702400},{"timestamp":1396877400,"date":"2014-04-07","index":10046,"close":48.66,"high":49.67,"low":48.65,"open":49.58,"volume":19653700},{"timestamp":1396963800,"date":"2014-04-08","index":10047,"close":48.83,"high":49,"low":48.44,"open":48.66,"volume":19086900},{"timestamp":1397050200,"date":"2014-04-09","index":10048,"close":49.1,"high":49.1,"low":48.61,"open":49.07,"volume":15928100},{"timestamp":1397136600,"date":"2014-04-10","index":10049,"close":47.71,"high":49.22,"low":47.71,"open":49.22,"volume":24910800}],"post":[{"timestamp":1397223000,"date":"2014-04-11","index":10050,"close":48.08,"high":48.87,"low":46.72,"open":47.45,"volume":36426700},{"timestamp":1397482200,"date":"2014-04-14","index":10051,"close":48.11,"high":48.68,"low":47.44,"open":48.37,"volume":24321400},{"timestamp":1397568600,"date":"2014-04-15","index":10052,"close":48.78,"high":48.88,"low":48.04,"open":48.27,"volume":21749600},{"timestamp":1397655000,"date":"2014-04-16","index":10053,"close":49.09,"high":49.23,"low":48.63,"open":49.06,"volume":17866000},{"timestamp":1397741400,"date":"2014-04-17","index":10054,"close":48.93,"high":49.29,"low":48.8,"open":49.02,"volume":19399900},{"timestamp":1398087000,"date":"2014-04-21","index":10055,"close":49.12,"high":49.33,"low":48.96,"open":49.08,"volume":12478000},{"timestamp":1398173400,"date":"2014-04-22","index":10056,"close":49.23,"high":49.49,"low":48.9,"open":49.04,"volume":14203800},{"timestamp":1398259800,"date":"2014-04-23","index":10057,"close":49.59,"high":49.67,"low":49.2,"open":49.2,"volume":13309900},{"timestamp":1398346200,"date":"2014-04-24","index":10058,"close":49.32,"high":49.74,"low":49.17,"open":49.74,"volume":12617100},{"timestamp":1398432600,"date":"2014-04-25","index":10059,"close":49.05,"high":49.45,"low":49,"open":49.27,"volume":16274500},{"timestamp":1398691800,"date":"2014-04-28","index":10060,"close":48.94,"high":49.33,"low":48.53,"open":49.27,"volume":18411700}]},{"date":"2014-01-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1388154600,"date":"2013-12-27","index":9978,"close":45.5,"high":45.63,"low":45.39,"open":45.59,"volume":6843900},{"timestamp":1388413800,"date":"2013-12-30","index":9979,"close":45.5,"high":45.61,"low":45.33,"open":45.57,"volume":11321400},{"timestamp":1388500200,"date":"2013-12-31","index":9980,"close":45.4,"high":45.55,"low":45.15,"open":45.52,"volume":13243500},{"timestamp":1388673000,"date":"2014-01-02","index":9981,"close":45.02,"high":45.3,"low":44.91,"open":45.15,"volume":17333100},{"timestamp":1388759400,"date":"2014-01-03","index":9982,"close":45.34,"high":45.48,"low":44.98,"open":44.99,"volume":14693800},{"timestamp":1389018600,"date":"2014-01-06","index":9983,"close":45.42,"high":45.81,"low":45.36,"open":45.53,"volume":18438900},{"timestamp":1389105000,"date":"2014-01-07","index":9984,"close":45.4,"high":45.8,"low":45.22,"open":45.8,"volume":16897000},{"timestamp":1389191400,"date":"2014-01-08","index":9985,"close":45.92,"high":45.95,"low":45.35,"open":45.4,"volume":20850700},{"timestamp":1389277800,"date":"2014-01-09","index":9986,"close":46.16,"high":46.2,"low":45.8,"open":45.97,"volume":14229900},{"timestamp":1389364200,"date":"2014-01-10","index":9987,"close":45.94,"high":46.06,"low":45.63,"open":46.06,"volume":15386700},{"timestamp":1389623400,"date":"2014-01-13","index":9988,"close":45.56,"high":46.11,"low":45.45,"open":45.96,"volume":20950900}],"post":[{"timestamp":1389709800,"date":"2014-01-14","index":9989,"close":45.59,"high":45.84,"low":44.92,"open":45.48,"volume":28487500},{"timestamp":1389796200,"date":"2014-01-15","index":9990,"close":46.4,"high":46.74,"low":45.76,"open":45.94,"volume":27394500},{"timestamp":1389882600,"date":"2014-01-16","index":9991,"close":46.39,"high":46.46,"low":46.07,"open":46.3,"volume":12892600},{"timestamp":1389969000,"date":"2014-01-17","index":9992,"close":46.39,"high":46.56,"low":46.14,"open":46.48,"volume":15168200},{"timestamp":1390314600,"date":"2014-01-21","index":9993,"close":46.5,"high":46.84,"low":46.24,"open":46.51,"volume":15533900},{"timestamp":1390401000,"date":"2014-01-22","index":9994,"close":46.67,"high":46.83,"low":46.5,"open":46.74,"volume":11817300},{"timestamp":1390487400,"date":"2014-01-23","index":9995,"close":46.35,"high":46.45,"low":46,"open":46.4,"volume":19825200},{"timestamp":1390573800,"date":"2014-01-24","index":9996,"close":45.48,"high":46.16,"low":45.48,"open":46.04,"volume":20115400},{"timestamp":1390833000,"date":"2014-01-27","index":9997,"close":45.53,"high":45.88,"low":45.23,"open":45.53,"volume":21323600},{"timestamp":1390919400,"date":"2014-01-28","index":9998,"close":45.96,"high":46.24,"low":45.65,"open":45.79,"volume":16117300},{"timestamp":1391005800,"date":"2014-01-29","index":9999,"close":45.59,"high":46.21,"low":45.49,"open":45.63,"volume":20428800}]},{"date":"2013-10-11","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":9914,"close":41.61,"high":42.2,"low":41.41,"open":41.92,"volume":20495000},{"timestamp":1380288600,"date":"2013-09-27","index":9915,"close":41.59,"high":41.77,"low":41.51,"open":41.57,"volume":20034100},{"timestamp":1380547800,"date":"2013-09-30","index":9916,"close":41.32,"high":41.54,"low":40.9,"open":41.06,"volume":20358800},{"timestamp":1380634200,"date":"2013-10-01","index":9917,"close":41.49,"high":41.57,"low":41.09,"open":41.37,"volume":12771100},{"timestamp":1380720600,"date":"2013-10-02","index":9918,"close":41.26,"high":41.26,"low":41,"open":41.2,"volume":17782400},{"timestamp":1380807000,"date":"2013-10-03","index":9919,"close":41,"high":41.22,"low":40.64,"open":41.22,"volume":19049600},{"timestamp":1380893400,"date":"2013-10-04","index":9920,"close":41.3,"high":41.3,"low":40.92,"open":41,"volume":12329500},{"timestamp":1381152600,"date":"2013-10-07","index":9921,"close":40.62,"high":40.9,"low":40.62,"open":40.79,"volume":15290200},{"timestamp":1381239000,"date":"2013-10-08","index":9922,"close":40.24,"high":40.77,"low":40.21,"open":40.55,"volume":19256200},{"timestamp":1381325400,"date":"2013-10-09","index":9923,"close":40.36,"high":40.55,"low":40.07,"open":40.43,"volume":17031000},{"timestamp":1381411800,"date":"2013-10-10","index":9924,"close":41.44,"high":41.47,"low":40.43,"open":40.96,"volume":26580700}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":9925,"close":41.43,"high":41.51,"low":40.3,"open":40.44,"volume":46034600},{"timestamp":1381757400,"date":"2013-10-14","index":9926,"close":41.75,"high":41.9,"low":41.1,"open":41.14,"volume":17183700},{"timestamp":1381843800,"date":"2013-10-15","index":9927,"close":41.54,"high":41.98,"low":41.42,"open":41.86,"volume":17256600},{"timestamp":1381930200,"date":"2013-10-16","index":9928,"close":42.21,"high":42.63,"low":41.75,"open":41.91,"volume":25931800},{"timestamp":1382016600,"date":"2013-10-17","index":9929,"close":42.68,"high":42.76,"low":42,"open":42.04,"volume":18826200},{"timestamp":1382103000,"date":"2013-10-18","index":9930,"close":42.68,"high":42.94,"low":42.38,"open":42.72,"volume":17581300},{"timestamp":1382362200,"date":"2013-10-21","index":9931,"close":42.62,"high":42.86,"low":42.52,"open":42.64,"volume":16457100},{"timestamp":1382448600,"date":"2013-10-22","index":9932,"close":42.94,"high":43.05,"low":42.57,"open":42.75,"volume":18654300},{"timestamp":1382535000,"date":"2013-10-23","index":9933,"close":42.76,"high":42.97,"low":42.7,"open":42.91,"volume":13612900},{"timestamp":1382621400,"date":"2013-10-24","index":9934,"close":42.69,"high":42.98,"low":42.55,"open":42.93,"volume":13956600},{"timestamp":1382707800,"date":"2013-10-25","index":9935,"close":42.86,"high":42.93,"low":42.57,"open":42.64,"volume":19831600}]},{"date":"2013-07-12","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1372253400,"date":"2013-06-26","index":9850,"close":41.02,"high":41.3,"low":40.73,"open":40.73,"volume":19405900},{"timestamp":1372339800,"date":"2013-06-27","index":9851,"close":41.56,"high":41.74,"low":41.15,"open":41.38,"volume":18800400},{"timestamp":1372426200,"date":"2013-06-28","index":9852,"close":41.27,"high":41.62,"low":41.05,"open":41.56,"volume":20249300},{"timestamp":1372685400,"date":"2013-07-01","index":9853,"close":41.36,"high":41.96,"low":41.27,"open":41.56,"volume":16177100},{"timestamp":1372771800,"date":"2013-07-02","index":9854,"close":41.22,"high":41.58,"low":41.01,"open":41.2,"volume":15558700},{"timestamp":1372858200,"date":"2013-07-03","index":9855,"close":41.22,"high":41.3,"low":40.79,"open":40.98,"volume":8074400},{"timestamp":1373031000,"date":"2013-07-05","index":9856,"close":42.07,"high":42.07,"low":41.43,"open":41.46,"volume":14933800},{"timestamp":1373290200,"date":"2013-07-08","index":9857,"close":42.83,"high":42.97,"low":42.29,"open":42.36,"volume":22830100},{"timestamp":1373376600,"date":"2013-07-09","index":9858,"close":42.7,"high":43.08,"low":42.23,"open":42.95,"volume":22540600},{"timestamp":1373463000,"date":"2013-07-10","index":9859,"close":42.07,"high":42.58,"low":41.74,"open":42.55,"volume":25414800},{"timestamp":1373549400,"date":"2013-07-11","index":9860,"close":41.89,"high":42.52,"low":41.44,"open":42.47,"volume":32231700}],"post":[{"timestamp":1373635800,"date":"2013-07-12","index":9861,"close":42.63,"high":43.05,"low":42.2,"open":42.6,"volume":35799500},{"timestamp":1373895000,"date":"2013-07-15","index":9862,"close":43.35,"high":43.36,"low":42.97,"open":42.98,"volume":21926700},{"timestamp":1373981400,"date":"2013-07-16","index":9863,"close":43.02,"high":43.45,"low":42.85,"open":43.35,"volume":21829100},{"timestamp":1374067800,"date":"2013-07-17","index":9864,"close":43.51,"high":43.88,"low":43.17,"open":43.2,"volume":23959200},{"timestamp":1374154200,"date":"2013-07-18","index":9865,"close":44.41,"high":44.59,"low":43.67,"open":43.72,"volume":23443500},{"timestamp":1374240600,"date":"2013-07-19","index":9866,"close":44.45,"high":44.76,"low":44.13,"open":44.42,"volume":18904400},{"timestamp":1374499800,"date":"2013-07-22","index":9867,"close":44.63,"high":44.78,"low":44.27,"open":44.48,"volume":18409400},{"timestamp":1374586200,"date":"2013-07-23","index":9868,"close":44.57,"high":44.79,"low":44.5,"open":44.65,"volume":13431500},{"timestamp":1374672600,"date":"2013-07-24","index":9869,"close":44.31,"high":44.73,"low":44.25,"open":44.68,"volume":17947800},{"timestamp":1374759000,"date":"2013-07-25","index":9870,"close":43.65,"high":44.22,"low":43.42,"open":44.22,"volume":29467400},{"timestamp":1374845400,"date":"2013-07-26","index":9871,"close":43.51,"high":43.7,"low":43.2,"open":43.55,"volume":18503800}]},{"date":"2013-04-12","estimated":0.88,"reported":0.92,"pre":[{"timestamp":1364391000,"date":"2013-03-27","index":9787,"close":36.98,"high":37.16,"low":36.8,"open":37.09,"volume":14840800},{"timestamp":1364477400,"date":"2013-03-28","index":9788,"close":36.99,"high":37.04,"low":36.83,"open":37.03,"volume":16967500},{"timestamp":1364823000,"date":"2013-04-01","index":9789,"close":36.93,"high":37.09,"low":36.75,"open":37.02,"volume":10903800},{"timestamp":1364909400,"date":"2013-04-02","index":9790,"close":36.88,"high":37.1,"low":36.77,"open":37.03,"volume":17094700},{"timestamp":1364995800,"date":"2013-04-03","index":9791,"close":36.67,"high":36.95,"low":36.55,"open":36.87,"volume":26277200},{"timestamp":1365082200,"date":"2013-04-04","index":9792,"close":37.42,"high":37.48,"low":36.75,"open":36.77,"volume":24102400},{"timestamp":1365168600,"date":"2013-04-05","index":9793,"close":37.15,"high":37.2,"low":36.62,"open":36.81,"volume":24520900},{"timestamp":1365427800,"date":"2013-04-08","index":9794,"close":37.02,"high":37.11,"low":36.62,"open":37.11,"volume":20087000},{"timestamp":1365514200,"date":"2013-04-09","index":9795,"close":37.45,"high":37.65,"low":36.98,"open":37.15,"volume":21250100},{"timestamp":1365600600,"date":"2013-04-10","index":9796,"close":37.57,"high":37.85,"low":37.2,"open":37.55,"volume":23566000},{"timestamp":1365687000,"date":"2013-04-11","index":9797,"close":37.51,"high":37.91,"low":37.15,"open":37.59,"volume":30560000}],"post":[{"timestamp":1365773400,"date":"2013-04-12","index":9798,"close":37.21,"high":37.42,"low":36.6,"open":36.93,"volume":36662500},{"timestamp":1366032600,"date":"2013-04-15","index":9799,"close":36.57,"high":37.42,"low":36.54,"open":37.02,"volume":23092300},{"timestamp":1366119000,"date":"2013-04-16","index":9800,"close":37.06,"high":37.22,"low":36.75,"open":36.85,"volume":20352400},{"timestamp":1366205400,"date":"2013-04-17","index":9801,"close":36.56,"high":36.88,"low":36.25,"open":36.81,"volume":31790200},{"timestamp":1366291800,"date":"2013-04-18","index":9802,"close":36.27,"high":36.64,"low":36.19,"open":36.59,"volume":19322200},{"timestamp":1366378200,"date":"2013-04-19","index":9803,"close":36.69,"high":36.73,"low":36.29,"open":36.41,"volume":18107000},{"timestamp":1366637400,"date":"2013-04-22","index":9804,"close":36.73,"high":36.86,"low":36.4,"open":36.81,"volume":14432000},{"timestamp":1366723800,"date":"2013-04-23","index":9805,"close":37.13,"high":37.14,"low":36.71,"open":36.85,"volume":19883100},{"timestamp":1366810200,"date":"2013-04-24","index":9806,"close":37.34,"high":37.45,"low":37.14,"open":37.2,"volume":16740700},{"timestamp":1366896600,"date":"2013-04-25","index":9807,"close":37.64,"high":37.8,"low":37.33,"open":37.47,"volume":14861200},{"timestamp":1366983000,"date":"2013-04-26","index":9808,"close":37.88,"high":37.88,"low":37.46,"open":37.56,"volume":17814600}]},{"date":"2013-01-11","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1356532200,"date":"2012-12-26","index":9725,"close":34.33,"high":34.62,"low":34.2,"open":34.47,"volume":14289700},{"timestamp":1356618600,"date":"2012-12-27","index":9726,"close":34.18,"high":34.44,"low":33.66,"open":34.32,"volume":19264700},{"timestamp":1356705000,"date":"2012-12-28","index":9727,"close":33.91,"high":34.23,"low":33.87,"open":33.89,"volume":15877700},{"timestamp":1356964200,"date":"2012-12-31","index":9728,"close":34.18,"high":34.25,"low":33.71,"open":33.74,"volume":26697900},{"timestamp":1357137000,"date":"2013-01-02","index":9729,"close":35.05,"high":35.07,"low":34.74,"open":35.03,"volume":30443000},{"timestamp":1357223400,"date":"2013-01-03","index":9730,"close":34.76,"high":35.04,"low":34.61,"open":34.98,"volume":25374800},{"timestamp":1357309800,"date":"2013-01-04","index":9731,"close":34.94,"high":35.04,"low":34.45,"open":34.59,"volume":31420300},{"timestamp":1357569000,"date":"2013-01-07","index":9732,"close":34.77,"high":34.97,"low":34.47,"open":34.91,"volume":28135100},{"timestamp":1357655400,"date":"2013-01-08","index":9733,"close":34.71,"high":34.79,"low":34.43,"open":34.68,"volume":20132600},{"timestamp":1357741800,"date":"2013-01-09","index":9734,"close":34.71,"high":35.15,"low":34.66,"open":34.85,"volume":24589300},{"timestamp":1357828200,"date":"2013-01-10","index":9735,"close":35.4,"high":35.4,"low":34.89,"open":35.03,"volume":37523100}],"post":[{"timestamp":1357914600,"date":"2013-01-11","index":9736,"close":35.1,"high":35.18,"low":34.53,"open":34.93,"volume":44149200},{"timestamp":1358173800,"date":"2013-01-14","index":9737,"close":34.77,"high":35.06,"low":34.52,"open":34.99,"volume":23145600},{"timestamp":1358260200,"date":"2013-01-15","index":9738,"close":35.11,"high":35.2,"low":34.6,"open":34.63,"volume":24837500},{"timestamp":1358346600,"date":"2013-01-16","index":9739,"close":35.09,"high":35.29,"low":34.91,"open":34.97,"volume":16799200},{"timestamp":1358433000,"date":"2013-01-17","index":9740,"close":35.03,"high":35.22,"low":34.93,"open":35.19,"volume":22912100},{"timestamp":1358519400,"date":"2013-01-18","index":9741,"close":34.93,"high":35.08,"low":34.5,"open":34.99,"volume":31399000},{"timestamp":1358865000,"date":"2013-01-22","index":9742,"close":35.04,"high":35.05,"low":34.71,"open":34.8,"volume":20931100},{"timestamp":1358951400,"date":"2013-01-23","index":9743,"close":34.95,"high":35.12,"low":34.87,"open":35.03,"volume":18180200},{"timestamp":1359037800,"date":"2013-01-24","index":9744,"close":35.16,"high":35.46,"low":34.88,"open":35.06,"volume":22090700},{"timestamp":1359124200,"date":"2013-01-25","index":9745,"close":35.14,"high":35.31,"low":34.95,"open":35.28,"volume":19431600},{"timestamp":1359383400,"date":"2013-01-28","index":9746,"close":35.11,"high":35.25,"low":34.85,"open":35.2,"volume":22067900}]},{"date":"2012-10-12","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1348752600,"date":"2012-09-27","index":9665,"close":34.76,"high":34.83,"low":34.39,"open":34.51,"volume":21591600},{"timestamp":1348839000,"date":"2012-09-28","index":9666,"close":34.53,"high":34.86,"low":34.47,"open":34.61,"volume":21511200},{"timestamp":1349098200,"date":"2012-10-01","index":9667,"close":34.7,"high":35.12,"low":34.61,"open":34.78,"volume":18903300},{"timestamp":1349184600,"date":"2012-10-02","index":9668,"close":34.82,"high":34.87,"low":34.54,"open":34.83,"volume":21664000},{"timestamp":1349271000,"date":"2012-10-03","index":9669,"close":35.44,"high":35.66,"low":34.9,"open":34.98,"volume":29288800},{"timestamp":1349357400,"date":"2012-10-04","index":9670,"close":35.97,"high":36,"low":35.45,"open":35.62,"volume":29103700},{"timestamp":1349443800,"date":"2012-10-05","index":9671,"close":35.84,"high":36.34,"low":35.64,"open":36.1,"volume":26200600},{"timestamp":1349703000,"date":"2012-10-08","index":9672,"close":35.8,"high":35.94,"low":35.63,"open":35.69,"volume":13882500},{"timestamp":1349789400,"date":"2012-10-09","index":9673,"close":35.1,"high":35.95,"low":34.97,"open":35.86,"volume":40870500},{"timestamp":1349875800,"date":"2012-10-10","index":9674,"close":35.23,"high":35.37,"low":35,"open":35.12,"volume":21229300},{"timestamp":1349962200,"date":"2012-10-11","index":9675,"close":35.18,"high":35.66,"low":35.07,"open":35.59,"volume":23087800}],"post":[{"timestamp":1350048600,"date":"2012-10-12","index":9676,"close":34.25,"high":34.42,"low":33.65,"open":33.84,"volume":61315900},{"timestamp":1350307800,"date":"2012-10-15","index":9677,"close":33.9,"high":34.2,"low":33.53,"open":34.09,"volume":50238300},{"timestamp":1350394200,"date":"2012-10-16","index":9678,"close":33.73,"high":34.13,"low":33.5,"open":34.1,"volume":39858400},{"timestamp":1350480600,"date":"2012-10-17","index":9679,"close":34.47,"high":34.72,"low":33.88,"open":33.93,"volume":34806200},{"timestamp":1350567000,"date":"2012-10-18","index":9680,"close":34.57,"high":34.84,"low":34.4,"open":34.57,"volume":23132500},{"timestamp":1350653400,"date":"2012-10-19","index":9681,"close":34.34,"high":34.61,"low":34.02,"open":34.61,"volume":27819800},{"timestamp":1350912600,"date":"2012-10-22","index":9682,"close":34.5,"high":34.54,"low":34.16,"open":34.3,"volume":23043800},{"timestamp":1350999000,"date":"2012-10-23","index":9683,"close":33.87,"high":34.16,"low":33.64,"open":34.04,"volume":29170300},{"timestamp":1351085400,"date":"2012-10-24","index":9684,"close":33.72,"high":34.26,"low":33.59,"open":34.04,"volume":25150500},{"timestamp":1351171800,"date":"2012-10-25","index":9685,"close":34.06,"high":34.23,"low":33.73,"open":34.1,"volume":18816500},{"timestamp":1351258200,"date":"2012-10-26","index":9686,"close":33.97,"high":34.09,"low":33.7,"open":33.86,"volume":23257700}]},{"date":"2012-07-13","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1340803800,"date":"2012-06-27","index":9601,"close":32.73,"high":32.85,"low":32.39,"open":32.59,"volume":17072700},{"timestamp":1340890200,"date":"2012-06-28","index":9602,"close":32.48,"high":32.55,"low":31.91,"open":32.41,"volume":29698300},{"timestamp":1340976600,"date":"2012-06-29","index":9603,"close":33.44,"high":33.44,"low":32.97,"open":33.16,"volume":30171700},{"timestamp":1341235800,"date":"2012-07-02","index":9604,"close":33.55,"high":33.73,"low":33.21,"open":33.67,"volume":19654600},{"timestamp":1341322200,"date":"2012-07-03","index":9605,"close":33.48,"high":33.72,"low":33.35,"open":33.53,"volume":13531500},{"timestamp":1341495000,"date":"2012-07-05","index":9606,"close":33.13,"high":33.36,"low":33,"open":33.26,"volume":21927700},{"timestamp":1341581400,"date":"2012-07-06","index":9607,"close":33.05,"high":33.18,"low":32.62,"open":32.75,"volume":17957600},{"timestamp":1341840600,"date":"2012-07-09","index":9608,"close":33.26,"high":33.57,"low":33.04,"open":33.04,"volume":19708700},{"timestamp":1341927000,"date":"2012-07-10","index":9609,"close":32.97,"high":33.68,"low":32.75,"open":33.49,"volume":21878400},{"timestamp":1342013400,"date":"2012-07-11","index":9610,"close":33.27,"high":33.38,"low":32.77,"open":32.85,"volume":23266200},{"timestamp":1342099800,"date":"2012-07-12","index":9611,"close":32.85,"high":33.12,"low":32.64,"open":33.02,"volume":29956400}],"post":[{"timestamp":1342186200,"date":"2012-07-13","index":9612,"close":33.91,"high":33.96,"low":32.66,"open":32.71,"volume":39549100},{"timestamp":1342445400,"date":"2012-07-16","index":9613,"close":34.02,"high":34.35,"low":33.73,"open":33.92,"volume":29744300},{"timestamp":1342531800,"date":"2012-07-17","index":9614,"close":34.12,"high":34.25,"low":33.6,"open":34.19,"volume":21711600},{"timestamp":1342618200,"date":"2012-07-18","index":9615,"close":33.96,"high":34.13,"low":33.74,"open":33.92,"volume":23349300},{"timestamp":1342704600,"date":"2012-07-19","index":9616,"close":34.15,"high":34.34,"low":33.96,"open":34.04,"volume":22687500},{"timestamp":1342791000,"date":"2012-07-20","index":9617,"close":33.81,"high":34.29,"low":33.76,"open":33.96,"volume":24839600},{"timestamp":1343050200,"date":"2012-07-23","index":9618,"close":33.44,"high":33.71,"low":33.13,"open":33.22,"volume":26461300},{"timestamp":1343136600,"date":"2012-07-24","index":9619,"close":33.23,"high":33.56,"low":32.95,"open":33.5,"volume":24927200},{"timestamp":1343223000,"date":"2012-07-25","index":9620,"close":33.16,"high":33.41,"low":32.99,"open":33.36,"volume":25968000},{"timestamp":1343309400,"date":"2012-07-26","index":9621,"close":33.78,"high":33.84,"low":33.28,"open":33.67,"volume":22763000},{"timestamp":1343395800,"date":"2012-07-27","index":9622,"close":34.15,"high":34.38,"low":33.85,"open":33.87,"volume":25808800}]},{"date":"2012-04-13","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1332941400,"date":"2012-03-28","index":9538,"close":34.47,"high":34.47,"low":33.9,"open":33.9,"volume":29445400},{"timestamp":1333027800,"date":"2012-03-29","index":9539,"close":33.94,"high":34.42,"low":33.54,"open":34.36,"volume":31559500},{"timestamp":1333114200,"date":"2012-03-30","index":9540,"close":34.14,"high":34.18,"low":33.76,"open":34.18,"volume":26891100},{"timestamp":1333373400,"date":"2012-04-02","index":9541,"close":34.51,"high":34.59,"low":33.8,"open":33.83,"volume":24606100},{"timestamp":1333459800,"date":"2012-04-03","index":9542,"close":34.48,"high":34.54,"low":34.12,"open":34.35,"volume":26009000},{"timestamp":1333546200,"date":"2012-04-04","index":9543,"close":33.88,"high":34.29,"low":33.62,"open":34.09,"volume":26655600},{"timestamp":1333632600,"date":"2012-04-05","index":9544,"close":33.73,"high":34.02,"low":33.63,"open":33.78,"volume":19563100},{"timestamp":1333978200,"date":"2012-04-09","index":9545,"close":33.42,"high":33.73,"low":32.98,"open":33.06,"volume":22890500},{"timestamp":1334064600,"date":"2012-04-10","index":9546,"close":32.92,"high":33.67,"low":32.85,"open":33.38,"volume":34674500},{"timestamp":1334151000,"date":"2012-04-11","index":9547,"close":33.62,"high":33.91,"low":33.42,"open":33.51,"volume":29673900},{"timestamp":1334237400,"date":"2012-04-12","index":9548,"close":34.02,"high":34.16,"low":33.52,"open":33.69,"volume":31469600}],"post":[{"timestamp":1334323800,"date":"2012-04-13","index":9549,"close":32.84,"high":33.87,"low":32.8,"open":33.73,"volume":41933000},{"timestamp":1334583000,"date":"2012-04-16","index":9550,"close":33.15,"high":33.45,"low":32.67,"open":33.18,"volume":30129800},{"timestamp":1334669400,"date":"2012-04-17","index":9551,"close":33.68,"high":33.78,"low":33.28,"open":33.32,"volume":23724900},{"timestamp":1334755800,"date":"2012-04-18","index":9552,"close":33.57,"high":33.74,"low":33.33,"open":33.46,"volume":19718500},{"timestamp":1334842200,"date":"2012-04-19","index":9553,"close":33.12,"high":33.77,"low":32.89,"open":33.7,"volume":25355100},{"timestamp":1334928600,"date":"2012-04-20","index":9554,"close":33,"high":33.32,"low":32.9,"open":33.23,"volume":23511000},{"timestamp":1335187800,"date":"2012-04-23","index":9555,"close":32.69,"high":32.77,"low":32.43,"open":32.65,"volume":27262400},{"timestamp":1335274200,"date":"2012-04-24","index":9556,"close":33.07,"high":33.15,"low":32.74,"open":32.8,"volume":19978200},{"timestamp":1335360600,"date":"2012-04-25","index":9557,"close":33.35,"high":33.47,"low":32.87,"open":33.3,"volume":20489000},{"timestamp":1335447000,"date":"2012-04-26","index":9558,"close":33.84,"high":33.85,"low":33.21,"open":33.3,"volume":23413600},{"timestamp":1335533400,"date":"2012-04-27","index":9559,"close":33.77,"high":33.98,"low":33.61,"open":33.91,"volume":19831300}]},{"date":"2012-01-17","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":9477,"close":27.76,"high":27.83,"low":27.22,"open":27.25,"volume":20122000},{"timestamp":1325255400,"date":"2011-12-30","index":9478,"close":27.56,"high":27.78,"low":27.55,"open":27.64,"volume":15071100},{"timestamp":1325601000,"date":"2012-01-03","index":9479,"close":28.43,"high":28.52,"low":27.94,"open":27.94,"volume":40071200},{"timestamp":1325687400,"date":"2012-01-04","index":9480,"close":28.56,"high":28.69,"low":28.04,"open":28.34,"volume":27519200},{"timestamp":1325773800,"date":"2012-01-05","index":9481,"close":29.02,"high":29.58,"low":28.25,"open":28.5,"volume":48435100},{"timestamp":1325860200,"date":"2012-01-06","index":9482,"close":28.94,"high":29.08,"low":28.46,"open":28.84,"volume":32303500},{"timestamp":1326119400,"date":"2012-01-09","index":9483,"close":29.3,"high":29.38,"low":29,"open":29.15,"volume":25720100},{"timestamp":1326205800,"date":"2012-01-10","index":9484,"close":29.41,"high":29.8,"low":29.18,"open":29.74,"volume":29860100},{"timestamp":1326292200,"date":"2012-01-11","index":9485,"close":29.62,"high":29.68,"low":29.08,"open":29.25,"volume":30908700},{"timestamp":1326378600,"date":"2012-01-12","index":9486,"close":29.61,"high":29.94,"low":29.24,"open":29.77,"volume":29175900},{"timestamp":1326465000,"date":"2012-01-13","index":9487,"close":29.61,"high":29.64,"low":28.85,"open":28.9,"volume":43051100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":9488,"close":29.83,"high":30.69,"low":29.66,"open":29.97,"volume":50040400},{"timestamp":1326897000,"date":"2012-01-18","index":9489,"close":30.24,"high":30.29,"low":29.5,"open":29.61,"volume":42454000},{"timestamp":1326983400,"date":"2012-01-19","index":9490,"close":30.15,"high":30.44,"low":29.99,"open":30.36,"volume":33156700},{"timestamp":1327069800,"date":"2012-01-20","index":9491,"close":30.54,"high":30.57,"low":29.96,"open":30.13,"volume":37193700},{"timestamp":1327329000,"date":"2012-01-23","index":9492,"close":30.92,"high":31.04,"low":30.44,"open":30.54,"volume":35272800},{"timestamp":1327415400,"date":"2012-01-24","index":9493,"close":30.54,"high":30.65,"low":30.16,"open":30.45,"volume":28199400},{"timestamp":1327501800,"date":"2012-01-25","index":9494,"close":30.2,"high":30.41,"low":29.96,"open":30.32,"volume":34173600},{"timestamp":1327588200,"date":"2012-01-26","index":9495,"close":29.05,"high":30.42,"low":28.8,"open":30.42,"volume":54668100},{"timestamp":1327674600,"date":"2012-01-27","index":9496,"close":29.6,"high":29.75,"low":28.77,"open":28.88,"volume":31196200},{"timestamp":1327933800,"date":"2012-01-30","index":9497,"close":29.25,"high":29.33,"low":29.03,"open":29.25,"volume":22814800},{"timestamp":1328020200,"date":"2012-01-31","index":9498,"close":29.21,"high":29.5,"low":28.98,"open":29.5,"volume":31203600}]},{"date":"2011-10-17","estimated":0.73,"reported":0.72,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9415,"close":24.12,"high":25.07,"low":24.11,"open":24.58,"volume":40205200},{"timestamp":1317648600,"date":"2011-10-03","index":9416,"close":23.18,"high":24.49,"low":23.16,"open":24.05,"volume":44760600},{"timestamp":1317735000,"date":"2011-10-04","index":9417,"close":24.21,"high":24.27,"low":22.61,"open":22.91,"volume":61000000},{"timestamp":1317821400,"date":"2011-10-05","index":9418,"close":24.5,"high":24.71,"low":23.61,"open":24.12,"volume":41426500},{"timestamp":1317907800,"date":"2011-10-06","index":9419,"close":25.37,"high":25.46,"low":23.94,"open":24.42,"volume":41514800},{"timestamp":1317994200,"date":"2011-10-07","index":9420,"close":24.54,"high":25.52,"low":24.54,"open":25.51,"volume":42315700},{"timestamp":1318253400,"date":"2011-10-10","index":9421,"close":26.13,"high":26.14,"low":25.23,"open":25.29,"volume":38967600},{"timestamp":1318339800,"date":"2011-10-11","index":9422,"close":26.05,"high":26.32,"low":25.67,"open":25.92,"volume":33668700},{"timestamp":1318426200,"date":"2011-10-12","index":9423,"close":26.95,"high":27.54,"low":26.25,"open":26.36,"volume":54694200},{"timestamp":1318512600,"date":"2011-10-13","index":9424,"close":26.12,"high":26.58,"low":25.66,"open":26.58,"volume":41606200},{"timestamp":1318599000,"date":"2011-10-14","index":9425,"close":26.67,"high":26.79,"low":25.8,"open":26.59,"volume":39545600}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9426,"close":24.42,"high":25.4,"low":24.3,"open":25.24,"volume":77765400},{"timestamp":1318944600,"date":"2011-10-18","index":9427,"close":25.86,"high":26.2,"low":24.52,"open":24.85,"volume":69467900},{"timestamp":1319031000,"date":"2011-10-19","index":9428,"close":25.18,"high":26.18,"low":25.1,"open":25.79,"volume":42878200},{"timestamp":1319117400,"date":"2011-10-20","index":9429,"close":25.76,"high":25.91,"low":24.92,"open":25.24,"volume":35366200},{"timestamp":1319203800,"date":"2011-10-21","index":9430,"close":26.31,"high":26.48,"low":25.91,"open":26.09,"volume":49625100},{"timestamp":1319463000,"date":"2011-10-24","index":9431,"close":26.52,"high":26.74,"low":25.99,"open":26.02,"volume":37427600},{"timestamp":1319549400,"date":"2011-10-25","index":9432,"close":25.55,"high":26.2,"low":25.42,"open":26.2,"volume":39377100},{"timestamp":1319635800,"date":"2011-10-26","index":9433,"close":25.76,"high":26.09,"low":25.38,"open":26.04,"volume":53053100},{"timestamp":1319722200,"date":"2011-10-27","index":9434,"close":27.07,"high":27.5,"low":26.34,"open":26.96,"volume":66818300},{"timestamp":1319808600,"date":"2011-10-28","index":9435,"close":27.08,"high":27.36,"low":26.46,"open":26.82,"volume":36000200},{"timestamp":1320067800,"date":"2011-10-31","index":9436,"close":25.91,"high":26.66,"low":25.88,"open":26.37,"volume":41518700}]},{"date":"2011-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9352,"close":28.67,"high":28.75,"low":27.96,"open":28.08,"volume":30309400},{"timestamp":1309872600,"date":"2011-07-05","index":9353,"close":28.42,"high":28.56,"low":28.08,"open":28.52,"volume":31275200},{"timestamp":1309959000,"date":"2011-07-06","index":9354,"close":28.12,"high":28.18,"low":27.64,"open":27.97,"volume":29465000},{"timestamp":1310045400,"date":"2011-07-07","index":9355,"close":28.66,"high":28.94,"low":28.58,"open":28.69,"volume":28868600},{"timestamp":1310131800,"date":"2011-07-08","index":9356,"close":28.3,"high":28.4,"low":28.06,"open":28.28,"volume":24149500},{"timestamp":1310391000,"date":"2011-07-11","index":9357,"close":27.59,"high":28.01,"low":27.45,"open":27.85,"volume":28903200},{"timestamp":1310477400,"date":"2011-07-12","index":9358,"close":27.39,"high":27.92,"low":27.35,"open":27.36,"volume":25518600},{"timestamp":1310563800,"date":"2011-07-13","index":9359,"close":27.53,"high":28.1,"low":27.47,"open":27.63,"volume":28163200},{"timestamp":1310650200,"date":"2011-07-14","index":9360,"close":27.28,"high":27.8,"low":27.23,"open":27.68,"volume":27128100},{"timestamp":1310736600,"date":"2011-07-15","index":9361,"close":27.18,"high":27.53,"low":26.94,"open":27.42,"volume":34385200},{"timestamp":1310995800,"date":"2011-07-18","index":9362,"close":26.88,"high":27.25,"low":26.37,"open":27.03,"volume":49007200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9363,"close":28.41,"high":28.64,"low":27.14,"open":27.29,"volume":64679100},{"timestamp":1311168600,"date":"2011-07-20","index":9364,"close":28.7,"high":29.19,"low":28.55,"open":28.57,"volume":44396200},{"timestamp":1311255000,"date":"2011-07-21","index":9365,"close":29.38,"high":29.63,"low":28.85,"open":29.05,"volume":46306800},{"timestamp":1311341400,"date":"2011-07-22","index":9366,"close":29.14,"high":29.43,"low":28.98,"open":29.39,"volume":25926400},{"timestamp":1311600600,"date":"2011-07-25","index":9367,"close":28.95,"high":29.04,"low":28.6,"open":28.86,"volume":27127500},{"timestamp":1311687000,"date":"2011-07-26","index":9368,"close":28.97,"high":29.27,"low":28.73,"open":28.95,"volume":22662900},{"timestamp":1311773400,"date":"2011-07-27","index":9369,"close":28.58,"high":29.05,"low":28.45,"open":28.9,"volume":40987100},{"timestamp":1311859800,"date":"2011-07-28","index":9370,"close":28.3,"high":28.96,"low":28.2,"open":28.66,"volume":26866800},{"timestamp":1311946200,"date":"2011-07-29","index":9371,"close":27.94,"high":28.52,"low":27.78,"open":27.97,"volume":38011600},{"timestamp":1312205400,"date":"2011-08-01","index":9372,"close":27.93,"high":28.44,"low":27.47,"open":28.37,"volume":31121600},{"timestamp":1312291800,"date":"2011-08-02","index":9373,"close":27.18,"high":27.81,"low":27.18,"open":27.6,"volume":35543600}]},{"date":"2011-04-20","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":9291,"close":31.99,"high":32.27,"low":31.61,"open":31.77,"volume":23086800},{"timestamp":1302096600,"date":"2011-04-06","index":9292,"close":32.4,"high":32.52,"low":31.87,"open":32.12,"volume":34716200},{"timestamp":1302183000,"date":"2011-04-07","index":9293,"close":32.17,"high":32.63,"low":32.03,"open":32.37,"volume":30236500},{"timestamp":1302269400,"date":"2011-04-08","index":9294,"close":31.62,"high":32.53,"low":31.56,"open":32.5,"volume":25826800},{"timestamp":1302528600,"date":"2011-04-11","index":9295,"close":31.4,"high":31.81,"low":31.27,"open":31.62,"volume":27145200},{"timestamp":1302615000,"date":"2011-04-12","index":9296,"close":31.4,"high":31.69,"low":31.02,"open":31.16,"volume":22836800},{"timestamp":1302701400,"date":"2011-04-13","index":9297,"close":30.68,"high":31.59,"low":30.65,"open":31.54,"volume":38994300},{"timestamp":1302787800,"date":"2011-04-14","index":9298,"close":30.15,"high":30.59,"low":30.1,"open":30.55,"volume":39664600},{"timestamp":1302874200,"date":"2011-04-15","index":9299,"close":29.89,"high":30.47,"low":29.86,"open":30.31,"volume":78436200},{"timestamp":1303133400,"date":"2011-04-18","index":9300,"close":29.52,"high":29.88,"low":29.35,"open":29.5,"volume":44730100},{"timestamp":1303219800,"date":"2011-04-19","index":9301,"close":30.07,"high":30.15,"low":29.6,"open":29.68,"volume":40190900}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":9302,"close":28.83,"high":29.43,"low":28.21,"open":29.27,"volume":143256200},{"timestamp":1303392600,"date":"2011-04-21","index":9303,"close":28.54,"high":29.04,"low":28.3,"open":28.96,"volume":67291500},{"timestamp":1303738200,"date":"2011-04-25","index":9304,"close":28.56,"high":28.8,"low":28.46,"open":28.5,"volume":32213300},{"timestamp":1303824600,"date":"2011-04-26","index":9305,"close":28.87,"high":28.9,"low":28.42,"open":28.68,"volume":34600000},{"timestamp":1303911000,"date":"2011-04-27","index":9306,"close":29.27,"high":29.38,"low":28.85,"open":28.94,"volume":31409900},{"timestamp":1303997400,"date":"2011-04-28","index":9307,"close":29.27,"high":29.37,"low":29.1,"open":29.1,"volume":37234200},{"timestamp":1304083800,"date":"2011-04-29","index":9308,"close":29.11,"high":29.42,"low":28.99,"open":29.21,"volume":27800000},{"timestamp":1304343000,"date":"2011-05-02","index":9309,"close":29.13,"high":29.36,"low":28.94,"open":29.34,"volume":30771000},{"timestamp":1304429400,"date":"2011-05-03","index":9310,"close":29.51,"high":29.53,"low":28.85,"open":28.89,"volume":31819500},{"timestamp":1304515800,"date":"2011-05-04","index":9311,"close":28.78,"high":29.55,"low":28.76,"open":29.41,"volume":40496200},{"timestamp":1304602200,"date":"2011-05-05","index":9312,"close":28.13,"high":28.81,"low":27.77,"open":28.71,"volume":53431000}]},{"date":"2011-01-19","estimated":0.61,"reported":0.61,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":9227,"close":31.58,"high":31.66,"low":31.16,"open":31.3,"volume":34397100},{"timestamp":1294151400,"date":"2011-01-04","index":9228,"close":31.65,"high":31.94,"low":31.49,"open":31.65,"volume":30341100},{"timestamp":1294237800,"date":"2011-01-05","index":9229,"close":32.37,"high":32.5,"low":31.4,"open":31.41,"volume":43245600},{"timestamp":1294324200,"date":"2011-01-06","index":9230,"close":32.15,"high":32.47,"low":32.12,"open":32.15,"volume":32500000},{"timestamp":1294410600,"date":"2011-01-07","index":9231,"close":31.5,"high":32.23,"low":30.64,"open":32.23,"volume":81572300},{"timestamp":1294669800,"date":"2011-01-10","index":9232,"close":31.2,"high":31.45,"low":30.97,"open":31.17,"volume":30263400},{"timestamp":1294756200,"date":"2011-01-11","index":9233,"close":31.4,"high":31.69,"low":31.04,"open":31.69,"volume":27230700},{"timestamp":1294842600,"date":"2011-01-12","index":9234,"close":32.01,"high":32.15,"low":31.62,"open":31.73,"volume":29181000},{"timestamp":1294929000,"date":"2011-01-13","index":9235,"close":31.89,"high":32.14,"low":31.7,"open":32.13,"volume":25139400},{"timestamp":1295015400,"date":"2011-01-14","index":9236,"close":32.75,"high":32.81,"low":31.82,"open":31.82,"volume":34358900},{"timestamp":1295361000,"date":"2011-01-18","index":9237,"close":32.49,"high":32.99,"low":32.06,"open":32.78,"volume":35506000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":9238,"close":31.81,"high":32.77,"low":31.65,"open":32.06,"volume":51635900},{"timestamp":1295533800,"date":"2011-01-20","index":9239,"close":31.89,"high":32.4,"low":31.62,"open":32,"volume":34435600},{"timestamp":1295620200,"date":"2011-01-21","index":9240,"close":32.51,"high":32.71,"low":32.05,"open":32.27,"volume":35549000},{"timestamp":1295879400,"date":"2011-01-24","index":9241,"close":32.7,"high":32.71,"low":32.45,"open":32.5,"volume":27472000},{"timestamp":1295965800,"date":"2011-01-25","index":9242,"close":32.7,"high":32.71,"low":31.99,"open":32.52,"volume":28232300},{"timestamp":1296052200,"date":"2011-01-26","index":9243,"close":32.45,"high":32.83,"low":32.41,"open":32.74,"volume":25866200},{"timestamp":1296138600,"date":"2011-01-27","index":9244,"close":32.5,"high":32.55,"low":32.07,"open":32.21,"volume":23077200},{"timestamp":1296225000,"date":"2011-01-28","index":9245,"close":31.84,"high":32.8,"low":31.79,"open":32.59,"volume":30345800},{"timestamp":1296484200,"date":"2011-01-31","index":9246,"close":32.42,"high":32.5,"low":31.73,"open":31.98,"volume":23646400},{"timestamp":1296570600,"date":"2011-02-01","index":9247,"close":33.44,"high":33.49,"low":32.53,"open":32.61,"volume":31359000},{"timestamp":1296657000,"date":"2011-02-02","index":9248,"close":32.72,"high":33.27,"low":32.68,"open":33.15,"volume":24766100}]},{"date":"2010-10-20","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9165,"close":26.25,"high":26.35,"low":25.4,"open":25.67,"volume":42788700},{"timestamp":1286371800,"date":"2010-10-06","index":9166,"close":26.3,"high":26.49,"low":26.13,"open":26.22,"volume":31852900},{"timestamp":1286458200,"date":"2010-10-07","index":9167,"close":26,"high":26.58,"low":25.84,"open":26.47,"volume":27293900},{"timestamp":1286544600,"date":"2010-10-08","index":9168,"close":25.95,"high":26.25,"low":25.72,"open":26.19,"volume":29467900},{"timestamp":1286803800,"date":"2010-10-11","index":9169,"close":25.65,"high":26.1,"low":25.46,"open":25.96,"volume":24637400},{"timestamp":1286890200,"date":"2010-10-12","index":9170,"close":25.98,"high":26.04,"low":25.3,"open":25.44,"volume":37344700},{"timestamp":1286976600,"date":"2010-10-13","index":9171,"close":25.81,"high":26.34,"low":25.63,"open":26.23,"volume":41846800},{"timestamp":1287063000,"date":"2010-10-14","index":9172,"close":24.72,"high":25.49,"low":24.2,"open":25.45,"volume":117397100},{"timestamp":1287149400,"date":"2010-10-15","index":9173,"close":23.58,"high":25,"low":23.37,"open":25,"volume":144985700},{"timestamp":1287408600,"date":"2010-10-18","index":9174,"close":24.87,"high":24.88,"low":23.64,"open":23.69,"volume":66672500},{"timestamp":1287495000,"date":"2010-10-19","index":9175,"close":24.55,"high":25.32,"low":24.39,"open":24.67,"volume":72213100}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9176,"close":25.6,"high":25.97,"low":24.17,"open":24.27,"volume":101499400},{"timestamp":1287667800,"date":"2010-10-21","index":9177,"close":26.03,"high":26.41,"low":23.87,"open":25.77,"volume":52489800},{"timestamp":1287754200,"date":"2010-10-22","index":9178,"close":26.11,"high":26.25,"low":25.75,"open":26.03,"volume":26633200},{"timestamp":1288013400,"date":"2010-10-25","index":9179,"close":25.72,"high":26.42,"low":25.52,"open":26.37,"volume":36779700},{"timestamp":1288099800,"date":"2010-10-26","index":9180,"close":25.91,"high":25.99,"low":25.48,"open":25.6,"volume":30595600},{"timestamp":1288186200,"date":"2010-10-27","index":9181,"close":25.75,"high":26,"low":25.6,"open":25.69,"volume":35352000},{"timestamp":1288272600,"date":"2010-10-28","index":9182,"close":25.94,"high":25.96,"low":25.61,"open":25.84,"volume":23976400},{"timestamp":1288359000,"date":"2010-10-29","index":9183,"close":26.06,"high":26.13,"low":25.67,"open":25.82,"volume":24018000},{"timestamp":1288618200,"date":"2010-11-01","index":9184,"close":25.93,"high":26.1,"low":25.6,"open":26.03,"volume":24764600},{"timestamp":1288704600,"date":"2010-11-02","index":9185,"close":25.97,"high":26.05,"low":25.78,"open":26,"volume":25101700},{"timestamp":1288791000,"date":"2010-11-03","index":9186,"close":26.46,"high":26.5,"low":25.69,"open":25.74,"volume":32381400}]},{"date":"2010-07-21","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":9101,"close":25.15,"high":25.64,"low":24.79,"open":25.46,"volume":37248300},{"timestamp":1278509400,"date":"2010-07-07","index":9102,"close":26.66,"high":26.73,"low":25.14,"open":25.28,"volume":48830500},{"timestamp":1278595800,"date":"2010-07-08","index":9103,"close":26.64,"high":27.06,"low":26.1,"open":27.06,"volume":38228800},{"timestamp":1278682200,"date":"2010-07-09","index":9104,"close":27,"high":27.04,"low":26.4,"open":26.5,"volume":24905000},{"timestamp":1278941400,"date":"2010-07-12","index":9105,"close":27.06,"high":27.13,"low":26.56,"open":26.93,"volume":18761700},{"timestamp":1279027800,"date":"2010-07-13","index":9106,"close":27.94,"high":28.08,"low":27.32,"open":27.37,"volume":31658500},{"timestamp":1279114200,"date":"2010-07-14","index":9107,"close":27.66,"high":27.78,"low":27.25,"open":27.7,"volume":31305800},{"timestamp":1279200600,"date":"2010-07-15","index":9108,"close":27.81,"high":28.16,"low":27.02,"open":27.85,"volume":48127100},{"timestamp":1279287000,"date":"2010-07-16","index":9109,"close":26.24,"high":27.47,"low":26.16,"open":27.44,"volume":55456400},{"timestamp":1279546200,"date":"2010-07-19","index":9110,"close":26.02,"high":26.4,"low":25.62,"open":26.27,"volume":34667100},{"timestamp":1279632600,"date":"2010-07-20","index":9111,"close":25.91,"high":25.92,"low":25.3,"open":25.47,"volume":47672300}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":9112,"close":26.06,"high":27.6,"low":25.97,"open":27.53,"volume":70914600},{"timestamp":1279805400,"date":"2010-07-22","index":9113,"close":27.39,"high":27.49,"low":26.55,"open":26.62,"volume":53000300},{"timestamp":1279891800,"date":"2010-07-23","index":9114,"close":27.42,"high":27.55,"low":27,"open":27.33,"volume":25737000},{"timestamp":1280151000,"date":"2010-07-26","index":9115,"close":27.91,"high":27.92,"low":27.23,"open":27.45,"volume":22724200},{"timestamp":1280237400,"date":"2010-07-27","index":9116,"close":28.39,"high":28.77,"low":28.24,"open":28.41,"volume":38411500},{"timestamp":1280323800,"date":"2010-07-28","index":9117,"close":28.07,"high":28.54,"low":27.92,"open":28.25,"volume":23935100},{"timestamp":1280410200,"date":"2010-07-29","index":9118,"close":27.69,"high":28.49,"low":27.48,"open":28.32,"volume":30045500},{"timestamp":1280496600,"date":"2010-07-30","index":9119,"close":27.73,"high":27.99,"low":27.25,"open":27.27,"volume":27490900},{"timestamp":1280755800,"date":"2010-08-02","index":9120,"close":28.57,"high":28.58,"low":27.95,"open":28.29,"volume":28005100},{"timestamp":1280842200,"date":"2010-08-03","index":9121,"close":28.12,"high":28.49,"low":27.94,"open":28.45,"volume":29544200},{"timestamp":1280928600,"date":"2010-08-04","index":9122,"close":27.93,"high":28.25,"low":27.7,"open":28.17,"volume":28936700}]},{"date":"2010-04-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":9038,"close":32.28,"high":32.39,"low":31.35,"open":31.36,"volume":39500100},{"timestamp":1270647000,"date":"2010-04-07","index":9039,"close":31.99,"high":32.49,"low":31.77,"open":32.28,"volume":34514700},{"timestamp":1270733400,"date":"2010-04-08","index":9040,"close":32.23,"high":32.41,"low":31.56,"open":31.79,"volume":32203600},{"timestamp":1270819800,"date":"2010-04-09","index":9041,"close":32.3,"high":32.65,"low":31.92,"open":32.4,"volume":27106200},{"timestamp":1271079000,"date":"2010-04-12","index":9042,"close":32.42,"high":32.7,"low":32.27,"open":32.4,"volume":25108400},{"timestamp":1271165400,"date":"2010-04-13","index":9043,"close":32.15,"high":32.24,"low":31.73,"open":32.16,"volume":38042000},{"timestamp":1271251800,"date":"2010-04-14","index":9044,"close":33.28,"high":33.42,"low":32.35,"open":32.46,"volume":54445900},{"timestamp":1271338200,"date":"2010-04-15","index":9045,"close":33.51,"high":33.89,"low":33.12,"open":33.23,"volume":47891800},{"timestamp":1271424600,"date":"2010-04-16","index":9046,"close":32.56,"high":33.25,"low":31.66,"open":33.21,"volume":89843800},{"timestamp":1271683800,"date":"2010-04-19","index":9047,"close":33.02,"high":33.26,"low":32.13,"open":32.62,"volume":54879400},{"timestamp":1271770200,"date":"2010-04-20","index":9048,"close":33.69,"high":33.89,"low":33,"open":33.19,"volume":46816100}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":9049,"close":33.01,"high":34.25,"low":32.51,"open":32.59,"volume":96214600},{"timestamp":1271943000,"date":"2010-04-22","index":9050,"close":33.58,"high":33.72,"low":32.56,"open":32.7,"volume":49765400},{"timestamp":1272029400,"date":"2010-04-23","index":9051,"close":33.48,"high":33.79,"low":33.2,"open":33.7,"volume":30999200},{"timestamp":1272288600,"date":"2010-04-26","index":9052,"close":32.72,"high":33.45,"low":32.59,"open":33.36,"volume":36186000},{"timestamp":1272375000,"date":"2010-04-27","index":9053,"close":31.72,"high":33.07,"low":31.65,"open":32.2,"volume":52674300},{"timestamp":1272461400,"date":"2010-04-28","index":9054,"close":32.45,"high":32.65,"low":31.97,"open":32.07,"volume":39027300},{"timestamp":1272547800,"date":"2010-04-29","index":9055,"close":33.23,"high":33.4,"low":32.73,"open":32.79,"volume":31021400},{"timestamp":1272634200,"date":"2010-04-30","index":9056,"close":33.11,"high":33.82,"low":32.98,"open":33.25,"volume":53446100},{"timestamp":1272893400,"date":"2010-05-03","index":9057,"close":33.88,"high":34.09,"low":33.21,"open":33.22,"volume":37442300},{"timestamp":1272979800,"date":"2010-05-04","index":9058,"close":32.94,"high":33.97,"low":32.72,"open":33.41,"volume":53828300},{"timestamp":1273066200,"date":"2010-05-05","index":9059,"close":32.66,"high":33.18,"low":31.72,"open":32.63,"volume":45183200}]},{"date":"2010-01-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":8975,"close":27.32,"high":27.48,"low":26.82,"open":27.02,"volume":39335700},{"timestamp":1262701800,"date":"2010-01-05","index":8976,"close":28.07,"high":28.24,"low":27.24,"open":27.27,"volume":55416000},{"timestamp":1262788200,"date":"2010-01-06","index":8977,"close":28.11,"high":28.33,"low":27.79,"open":28.03,"volume":33237000},{"timestamp":1262874600,"date":"2010-01-07","index":8978,"close":29.13,"high":29.43,"low":27.92,"open":28.12,"volume":61649000},{"timestamp":1262961000,"date":"2010-01-08","index":8979,"close":28.86,"high":29.35,"low":28.6,"open":28.9,"volume":35508700},{"timestamp":1263220200,"date":"2010-01-11","index":8980,"close":28.8,"high":29.17,"low":28.58,"open":29.09,"volume":24387800},{"timestamp":1263306600,"date":"2010-01-12","index":8981,"close":28.08,"high":28.55,"low":27.5,"open":28.47,"volume":39795000},{"timestamp":1263393000,"date":"2010-01-13","index":8982,"close":28.58,"high":28.76,"low":27.8,"open":27.99,"volume":36715300},{"timestamp":1263479400,"date":"2010-01-14","index":8983,"close":28.99,"high":29.21,"low":28.5,"open":28.5,"volume":31540700},{"timestamp":1263565800,"date":"2010-01-15","index":8984,"close":28.08,"high":28.9,"low":27.88,"open":28.82,"volume":47255900},{"timestamp":1263911400,"date":"2010-01-19","index":8985,"close":28.28,"high":28.47,"low":27.61,"open":27.93,"volume":40815800}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":8986,"close":27.82,"high":28.65,"low":27.7,"open":28.02,"volume":75712300},{"timestamp":1264084200,"date":"2010-01-21","index":8987,"close":28,"high":28.5,"low":27.18,"open":27.98,"volume":90151500},{"timestamp":1264170600,"date":"2010-01-22","index":8988,"close":27.26,"high":28.41,"low":27.17,"open":27.97,"volume":69506900},{"timestamp":1264429800,"date":"2010-01-25","index":8989,"close":27.66,"high":28.05,"low":27.19,"open":27.45,"volume":48319700},{"timestamp":1264516200,"date":"2010-01-26","index":8990,"close":26.99,"high":28.35,"low":26.92,"open":27.45,"volume":66590800},{"timestamp":1264602600,"date":"2010-01-27","index":8991,"close":28.2,"high":28.24,"low":26.88,"open":26.9,"volume":63074200},{"timestamp":1264689000,"date":"2010-01-28","index":8992,"close":28.45,"high":28.77,"low":27.72,"open":28.28,"volume":62109300},{"timestamp":1264775400,"date":"2010-01-29","index":8993,"close":28.43,"high":29.17,"low":28.38,"open":28.44,"volume":88783700},{"timestamp":1265034600,"date":"2010-02-01","index":8994,"close":28.93,"high":29.09,"low":28.51,"open":28.6,"volume":45240000},{"timestamp":1265121000,"date":"2010-02-02","index":8995,"close":28.79,"high":29.13,"low":28.51,"open":28.96,"volume":50306600},{"timestamp":1265207400,"date":"2010-02-03","index":8996,"close":28.14,"high":28.78,"low":27.98,"open":28.57,"volume":44597600}]},{"date":"2009-10-21","estimated":0.37,"reported":0.56,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8914,"close":28.66,"high":29.05,"low":28.31,"open":28.34,"volume":59068600},{"timestamp":1254922200,"date":"2009-10-07","index":8915,"close":29.26,"high":29.3,"low":28.36,"open":28.49,"volume":41824100},{"timestamp":1255008600,"date":"2009-10-08","index":8916,"close":29.05,"high":29.43,"low":28.91,"open":29.16,"volume":45338900},{"timestamp":1255095000,"date":"2009-10-09","index":8917,"close":29.21,"high":29.33,"low":28.86,"open":29.01,"volume":29218700},{"timestamp":1255354200,"date":"2009-10-12","index":8918,"close":30.28,"high":30.54,"low":29.11,"open":29.5,"volume":52504500},{"timestamp":1255440600,"date":"2009-10-13","index":8919,"close":30.06,"high":30.34,"low":29.62,"open":29.98,"volume":38648600},{"timestamp":1255527000,"date":"2009-10-14","index":8920,"close":31.34,"high":31.43,"low":30.39,"open":30.7,"volume":62894600},{"timestamp":1255613400,"date":"2009-10-15","index":8921,"close":31.38,"high":31.53,"low":30.92,"open":31,"volume":39072700},{"timestamp":1255699800,"date":"2009-10-16","index":8922,"close":30.02,"high":30.63,"low":29.83,"open":30.58,"volume":57472400},{"timestamp":1255959000,"date":"2009-10-19","index":8923,"close":30.07,"high":30.42,"low":29.77,"open":30.35,"volume":32327500},{"timestamp":1256045400,"date":"2009-10-20","index":8924,"close":30.46,"high":30.64,"low":29.85,"open":29.98,"volume":41722700}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8925,"close":28.9,"high":31.12,"low":28.84,"open":30.1,"volume":113718800},{"timestamp":1256218200,"date":"2009-10-22","index":8926,"close":30.17,"high":30.28,"low":28.61,"open":28.79,"volume":74918700},{"timestamp":1256304600,"date":"2009-10-23","index":8927,"close":29.32,"high":30.18,"low":29.05,"open":30.18,"volume":49377700},{"timestamp":1256563800,"date":"2009-10-26","index":8928,"close":28.45,"high":29.33,"low":28.27,"open":29.31,"volume":55207900},{"timestamp":1256650200,"date":"2009-10-27","index":8929,"close":28.39,"high":28.71,"low":28.04,"open":28.41,"volume":49819400},{"timestamp":1256736600,"date":"2009-10-28","index":8930,"close":27.46,"high":28.27,"low":27.4,"open":28.23,"volume":57274600},{"timestamp":1256823000,"date":"2009-10-29","index":8931,"close":28.57,"high":28.62,"low":27.69,"open":27.98,"volume":47894800},{"timestamp":1256909400,"date":"2009-10-30","index":8932,"close":27.52,"high":28.5,"low":27.35,"open":28.34,"volume":66430300},{"timestamp":1257172200,"date":"2009-11-02","index":8933,"close":27.61,"high":28.24,"low":26.74,"open":27.86,"volume":55576000},{"timestamp":1257258600,"date":"2009-11-03","index":8934,"close":27.74,"high":28.04,"low":27.01,"open":27.12,"volume":37878400},{"timestamp":1257345000,"date":"2009-11-04","index":8935,"close":26.82,"high":28.12,"low":26.72,"open":28.02,"volume":46075800}]},{"date":"2009-07-22","estimated":0.34,"reported":0.57,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8850,"close":23.33,"high":23.84,"low":23,"open":23.15,"volume":64747000},{"timestamp":1247059800,"date":"2009-07-08","index":8851,"close":22.91,"high":23.57,"low":22.08,"open":23.33,"volume":93891900},{"timestamp":1247146200,"date":"2009-07-09","index":8852,"close":23.28,"high":23.58,"low":22.61,"open":23.21,"volume":53836900},{"timestamp":1247232600,"date":"2009-07-10","index":8853,"close":22.87,"high":23.34,"low":22.81,"open":23.07,"volume":53700500},{"timestamp":1247491800,"date":"2009-07-13","index":8854,"close":24.8,"high":24.8,"low":23.32,"open":23.38,"volume":86119200},{"timestamp":1247578200,"date":"2009-07-14","index":8855,"close":24.4,"high":24.83,"low":23.95,"open":24.72,"volume":67883400},{"timestamp":1247664600,"date":"2009-07-15","index":8856,"close":25.3,"high":25.47,"low":24.65,"open":24.72,"volume":90990200},{"timestamp":1247751000,"date":"2009-07-16","index":8857,"close":25.05,"high":25.38,"low":24.57,"open":25.07,"volume":61519900},{"timestamp":1247837400,"date":"2009-07-17","index":8858,"close":25,"high":25.33,"low":24.58,"open":25.07,"volume":54724600},{"timestamp":1248096600,"date":"2009-07-20","index":8859,"close":25.52,"high":25.98,"low":24.76,"open":25.08,"volume":64893800},{"timestamp":1248183000,"date":"2009-07-21","index":8860,"close":25.35,"high":25.9,"low":24.8,"open":25.78,"volume":64544500}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8861,"close":24.45,"high":24.87,"low":23.42,"open":23.69,"volume":150692300},{"timestamp":1248355800,"date":"2009-07-23","index":8862,"close":24.26,"high":24.55,"low":24.02,"open":24.38,"volume":99923300},{"timestamp":1248442200,"date":"2009-07-24","index":8863,"close":23.47,"high":24.05,"low":23.17,"open":24.03,"volume":93905100},{"timestamp":1248701400,"date":"2009-07-27","index":8864,"close":24.22,"high":24.33,"low":23.38,"open":23.52,"volume":62487900},{"timestamp":1248787800,"date":"2009-07-28","index":8865,"close":24.52,"high":24.64,"low":23.9,"open":23.99,"volume":62683700},{"timestamp":1248874200,"date":"2009-07-29","index":8866,"close":24.38,"high":24.76,"low":24.16,"open":24.29,"volume":48075900},{"timestamp":1248960600,"date":"2009-07-30","index":8867,"close":24.87,"high":25.31,"low":24.53,"open":24.65,"volume":54517400},{"timestamp":1249047000,"date":"2009-07-31","index":8868,"close":24.46,"high":24.93,"low":24.44,"open":24.9,"volume":54880800},{"timestamp":1249306200,"date":"2009-08-03","index":8869,"close":25.8,"high":25.83,"low":24.87,"open":24.9,"volume":66231200},{"timestamp":1249392600,"date":"2009-08-04","index":8870,"close":26.55,"high":26.99,"low":25.22,"open":25.69,"volume":82298700},{"timestamp":1249479000,"date":"2009-08-05","index":8871,"close":28.02,"high":28.05,"low":26.6,"open":26.71,"volume":87411700}]},{"date":"2009-04-22","estimated":0.41,"reported":0.56,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8787,"close":15.25,"high":15.64,"low":15.04,"open":15.48,"volume":119301700},{"timestamp":1239111000,"date":"2009-04-07","index":8788,"close":14.85,"high":15.4,"low":14.51,"open":14.76,"volume":117192300},{"timestamp":1239197400,"date":"2009-04-08","index":8789,"close":14.89,"high":15.17,"low":14.41,"open":15.1,"volume":91295200},{"timestamp":1239283800,"date":"2009-04-09","index":8790,"close":19.61,"high":19.95,"low":17.42,"open":19.84,"volume":376577100},{"timestamp":1239629400,"date":"2009-04-13","index":8791,"close":19.67,"high":19.95,"low":18.51,"open":18.85,"volume":173737800},{"timestamp":1239715800,"date":"2009-04-14","index":8792,"close":18.27,"high":19.53,"low":18.05,"open":19.28,"volume":154442900},{"timestamp":1239802200,"date":"2009-04-15","index":8793,"close":19.55,"high":19.63,"low":17.6,"open":17.97,"volume":119185500},{"timestamp":1239888600,"date":"2009-04-16","index":8794,"close":19.45,"high":19.99,"low":18.65,"open":19.66,"volume":129565500},{"timestamp":1239975000,"date":"2009-04-17","index":8795,"close":20.26,"high":20.99,"low":18.88,"open":19.41,"volume":166941600},{"timestamp":1240234200,"date":"2009-04-20","index":8796,"close":17,"high":19.25,"low":16.98,"open":18.97,"volume":162271800},{"timestamp":1240320600,"date":"2009-04-21","index":8797,"close":18.81,"high":18.81,"low":16.14,"open":16.56,"volume":185041900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8798,"close":18.18,"high":20.56,"low":18.15,"open":18.21,"volume":248215300},{"timestamp":1240493400,"date":"2009-04-23","index":8799,"close":20.09,"high":20.28,"low":18.6,"open":18.62,"volume":206481900},{"timestamp":1240579800,"date":"2009-04-24","index":8800,"close":21.4,"high":21.97,"low":20.05,"open":20.63,"volume":222241900},{"timestamp":1240839000,"date":"2009-04-27","index":8801,"close":20.3,"high":21.23,"low":20.26,"open":20.46,"volume":134002500},{"timestamp":1240925400,"date":"2009-04-28","index":8802,"close":19.48,"high":20.12,"low":19.28,"open":19.38,"volume":107394300},{"timestamp":1241011800,"date":"2009-04-29","index":8803,"close":19.97,"high":20.69,"low":19.35,"open":19.84,"volume":142750100},{"timestamp":1241098200,"date":"2009-04-30","index":8804,"close":20.01,"high":21.96,"low":19.9,"open":20.36,"volume":115836200},{"timestamp":1241184600,"date":"2009-05-01","index":8805,"close":19.61,"high":20.38,"low":19.35,"open":19.98,"volume":96730100},{"timestamp":1241443800,"date":"2009-05-04","index":8806,"close":24.25,"high":24.25,"low":20.26,"open":20.44,"volume":294065000},{"timestamp":1241530200,"date":"2009-05-05","index":8807,"close":23.27,"high":24.15,"low":22.73,"open":23.63,"volume":175576000},{"timestamp":1241616600,"date":"2009-05-06","index":8808,"close":26.84,"high":26.84,"low":24.4,"open":24.51,"volume":256184300}]},{"date":"2009-01-28","estimated":0.33,"reported":-0.79,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8729,"close":23.8,"high":25.32,"low":23.54,"open":25.19,"volume":57566500},{"timestamp":1231857000,"date":"2009-01-13","index":8730,"close":24.38,"high":24.81,"low":23.41,"open":23.49,"volume":65413600},{"timestamp":1231943400,"date":"2009-01-14","index":8731,"close":23.07,"high":23.71,"low":22.7,"open":23.36,"volume":71135600},{"timestamp":1232029800,"date":"2009-01-15","index":8732,"close":20.16,"high":23.02,"low":19.03,"open":22.99,"volume":178862300},{"timestamp":1232116200,"date":"2009-01-16","index":8733,"close":18.68,"high":21.29,"low":17.03,"open":20.83,"volume":173589900},{"timestamp":1232461800,"date":"2009-01-20","index":8734,"close":14.23,"high":17.02,"low":13.82,"open":16.77,"volume":203896600},{"timestamp":1232548200,"date":"2009-01-21","index":8735,"close":16.65,"high":16.83,"low":13.74,"open":15,"volume":188824400},{"timestamp":1232634600,"date":"2009-01-22","index":8736,"close":15.79,"high":16.59,"low":15.08,"open":16.04,"volume":94501600},{"timestamp":1232721000,"date":"2009-01-23","index":8737,"close":15.87,"high":16.16,"low":14.69,"open":14.93,"volume":84417000},{"timestamp":1232980200,"date":"2009-01-26","index":8738,"close":15.48,"high":16.89,"low":15.44,"open":16.2,"volume":75464000},{"timestamp":1233066600,"date":"2009-01-27","index":8739,"close":16.19,"high":16.64,"low":15.75,"open":15.8,"volume":77306500}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8740,"close":21.19,"high":21.45,"low":18.41,"open":19.01,"volume":203219500},{"timestamp":1233239400,"date":"2009-01-29","index":8741,"close":18.78,"high":20.73,"low":18.73,"open":19.83,"volume":127527600},{"timestamp":1233325800,"date":"2009-01-30","index":8742,"close":18.9,"high":19.75,"low":18.37,"open":19.35,"volume":97576800},{"timestamp":1233585000,"date":"2009-02-02","index":8743,"close":19.23,"high":19.48,"low":18.2,"open":18.41,"volume":81939400},{"timestamp":1233671400,"date":"2009-02-03","index":8744,"close":18.53,"high":19.74,"low":17.45,"open":19.65,"volume":95285100},{"timestamp":1233757800,"date":"2009-02-04","index":8745,"close":17.45,"high":19.3,"low":17.28,"open":18.5,"volume":89512300},{"timestamp":1233844200,"date":"2009-02-05","index":8746,"close":16.27,"high":17.4,"low":14.67,"open":17.23,"volume":206588100},{"timestamp":1233930600,"date":"2009-02-06","index":8747,"close":19.14,"high":19.39,"low":17.1,"open":17.35,"volume":118216200},{"timestamp":1234189800,"date":"2009-02-09","index":8748,"close":19.06,"high":19.6,"low":18.57,"open":19.16,"volume":74538100},{"timestamp":1234276200,"date":"2009-02-10","index":8749,"close":16.35,"high":19.06,"low":16.07,"open":18.84,"volume":136825300},{"timestamp":1234362600,"date":"2009-02-11","index":8750,"close":17.5,"high":17.58,"low":16.36,"open":16.75,"volume":74251900}]},{"date":"2008-10-15","estimated":0.41,"reported":0.49,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":8658,"close":37.53,"high":38,"low":34.8,"open":35.36,"volume":46865200},{"timestamp":1222867800,"date":"2008-10-01","index":8659,"close":36.7,"high":38.6,"low":36.49,"open":36.98,"volume":47778200},{"timestamp":1222954200,"date":"2008-10-02","index":8660,"close":35.16,"high":37.66,"low":35.01,"open":37,"volume":39351300},{"timestamp":1223040600,"date":"2008-10-03","index":8661,"close":34.56,"high":38.95,"low":34.5,"open":37.98,"volume":81074700},{"timestamp":1223299800,"date":"2008-10-06","index":8662,"close":33.64,"high":35.48,"low":31.92,"open":33.3,"volume":59028000},{"timestamp":1223386200,"date":"2008-10-07","index":8663,"close":30.6,"high":34.99,"low":30.6,"open":34.1,"volume":45277800},{"timestamp":1223472600,"date":"2008-10-08","index":8664,"close":31.9,"high":33.76,"low":29.22,"open":29.95,"volume":57472800},{"timestamp":1223559000,"date":"2008-10-09","index":8665,"close":27.25,"high":33.07,"low":26.18,"open":33.06,"volume":122764600},{"timestamp":1223645400,"date":"2008-10-10","index":8666,"close":28.31,"high":29.53,"low":25,"open":25.43,"volume":122081300},{"timestamp":1223904600,"date":"2008-10-13","index":8667,"close":30.4,"high":31,"low":27.56,"open":30.65,"volume":69324000},{"timestamp":1223991000,"date":"2008-10-14","index":8668,"close":33.52,"high":34.17,"low":31.78,"open":32.97,"volume":96432200}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":8669,"close":33.35,"high":35.03,"low":32.02,"open":32.3,"volume":95036300},{"timestamp":1224163800,"date":"2008-10-16","index":8670,"close":33.9,"high":34.31,"low":30.04,"open":32.89,"volume":73953600},{"timestamp":1224250200,"date":"2008-10-17","index":8671,"close":32.06,"high":34.44,"low":31.77,"open":33.4,"volume":67021500},{"timestamp":1224509400,"date":"2008-10-20","index":8672,"close":32.23,"high":33,"low":31.1,"open":32.73,"volume":52147200},{"timestamp":1224595800,"date":"2008-10-21","index":8673,"close":32.64,"high":34,"low":31.54,"open":31.58,"volume":52862300},{"timestamp":1224682200,"date":"2008-10-22","index":8674,"close":31.3,"high":32.5,"low":29.82,"open":31.84,"volume":65131500},{"timestamp":1224768600,"date":"2008-10-23","index":8675,"close":31.33,"high":31.9,"low":29.16,"open":31.21,"volume":63126100},{"timestamp":1224855000,"date":"2008-10-24","index":8676,"close":30.91,"high":32,"low":29,"open":29.04,"volume":50050200},{"timestamp":1225114200,"date":"2008-10-27","index":8677,"close":30.83,"high":32.15,"low":30.26,"open":30.42,"volume":48569000},{"timestamp":1225200600,"date":"2008-10-28","index":8678,"close":34.46,"high":34.46,"low":30.55,"open":31.75,"volume":62933400},{"timestamp":1225287000,"date":"2008-10-29","index":8679,"close":32.11,"high":34.21,"low":31.85,"open":34.06,"volume":69966000}]},{"date":"2008-07-16","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":8594,"close":23.75,"high":24.33,"low":23.46,"open":24.11,"volume":42295500},{"timestamp":1214919000,"date":"2008-07-01","index":8595,"close":24.12,"high":24.22,"low":23.04,"open":23.47,"volume":58147900},{"timestamp":1215005400,"date":"2008-07-02","index":8596,"close":23.59,"high":24.78,"low":23.55,"open":24.22,"volume":34038500},{"timestamp":1215091800,"date":"2008-07-03","index":8597,"close":23.92,"high":24.42,"low":23.36,"open":23.9,"volume":28348800},{"timestamp":1215437400,"date":"2008-07-07","index":8598,"close":23.52,"high":24.5,"low":22.5,"open":24.2,"volume":58126600},{"timestamp":1215523800,"date":"2008-07-08","index":8599,"close":24.67,"high":24.78,"low":22.89,"open":23.69,"volume":61171700},{"timestamp":1215610200,"date":"2008-07-09","index":8600,"close":23.71,"high":25.17,"low":23.56,"open":24.73,"volume":52656700},{"timestamp":1215696600,"date":"2008-07-10","index":8601,"close":23.61,"high":24.15,"low":22.9,"open":23.33,"volume":61009300},{"timestamp":1215783000,"date":"2008-07-11","index":8602,"close":23,"high":23.78,"low":22.11,"open":22.56,"volume":82338800},{"timestamp":1216042200,"date":"2008-07-14","index":8603,"close":21.57,"high":23.99,"low":21.49,"open":23.86,"volume":56418100},{"timestamp":1216128600,"date":"2008-07-15","index":8604,"close":20.51,"high":22.82,"low":20.46,"open":21.01,"volume":122587000}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":8605,"close":27.23,"high":27.32,"low":23.2,"open":23.78,"volume":206249200},{"timestamp":1216301400,"date":"2008-07-17","index":8606,"close":27.83,"high":28.73,"low":25.54,"open":26.97,"volume":115206800},{"timestamp":1216387800,"date":"2008-07-18","index":8607,"close":27.86,"high":28.31,"low":26.45,"open":28.08,"volume":71649800},{"timestamp":1216647000,"date":"2008-07-21","index":8608,"close":27.54,"high":28.6,"low":27.3,"open":28.05,"volume":70613600},{"timestamp":1216733400,"date":"2008-07-22","index":8609,"close":30.43,"high":30.61,"low":26.63,"open":27.29,"volume":100898900},{"timestamp":1216819800,"date":"2008-07-23","index":8610,"close":30.45,"high":31.97,"low":29.86,"open":30.12,"volume":122201200},{"timestamp":1216906200,"date":"2008-07-24","index":8611,"close":29.15,"high":30.81,"low":29,"open":30.7,"volume":70564700},{"timestamp":1216992600,"date":"2008-07-25","index":8612,"close":29.09,"high":30.01,"low":28.51,"open":29.33,"volume":55525300},{"timestamp":1217251800,"date":"2008-07-28","index":8613,"close":27.93,"high":29.67,"low":27.8,"open":29,"volume":46645300},{"timestamp":1217338200,"date":"2008-07-29","index":8614,"close":30.46,"high":30.46,"low":27.73,"open":28.17,"volume":62303400},{"timestamp":1217424600,"date":"2008-07-30","index":8615,"close":31.2,"high":31.5,"low":29.87,"open":31,"volume":65749100}]}]
+[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-18","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-09-12","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-06-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-28","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":59.68,"high":60.78,"low":59.36,"open":60.75,"volume":13056100},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":60.21,"high":60.39,"low":59.87,"open":60.04,"volume":9912500}],"post":[{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":59.48,"high":60.18,"low":59.19,"open":59.97,"volume":11276300},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":58.75,"high":58.94,"low":58.42,"open":58.87,"volume":12835000},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":59.21,"high":59.39,"low":58.6,"open":58.82,"volume":13584800},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":59.92,"high":59.99,"low":58.97,"open":59.27,"volume":25386600},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":59.34,"high":60.2,"low":58.6,"open":60.2,"volume":13206500},{"timestamp":1717507800,"date":"2024-06-04","index":12602,"close":58.7,"high":59.48,"low":58.34,"open":58.82,"volume":12520700},{"timestamp":1717594200,"date":"2024-06-05","index":12603,"close":58.68,"high":58.92,"low":58.13,"open":58.86,"volume":11199100},{"timestamp":1717680600,"date":"2024-06-06","index":12604,"close":57.73,"high":59,"low":57.5,"open":58.78,"volume":18587400},{"timestamp":1717767000,"date":"2024-06-07","index":12605,"close":58.36,"high":58.68,"low":57.57,"open":57.57,"volume":14466700},{"timestamp":1718026200,"date":"2024-06-10","index":12606,"close":57.93,"high":58.13,"low":57.37,"open":57.9,"volume":12793800},{"timestamp":1718112600,"date":"2024-06-11","index":12607,"close":null,"high":null,"low":null,"open":null,"volume":null}]},{"date":"2024-05-23","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500}],"post":[{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":59.68,"high":60.78,"low":59.36,"open":60.75,"volume":13056100},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":60.21,"high":60.39,"low":59.87,"open":60.04,"volume":9912500},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":59.48,"high":60.18,"low":59.19,"open":59.97,"volume":11276300},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":58.75,"high":58.94,"low":58.42,"open":58.87,"volume":12835000},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":59.21,"high":59.39,"low":58.6,"open":58.82,"volume":13584800},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":59.92,"high":59.99,"low":58.97,"open":59.27,"volume":25386600},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":59.34,"high":60.2,"low":58.6,"open":60.2,"volume":13206500},{"timestamp":1717507800,"date":"2024-06-04","index":12602,"close":58.7,"high":59.48,"low":58.34,"open":58.82,"volume":12520700},{"timestamp":1717594200,"date":"2024-06-05","index":12603,"close":58.68,"high":58.92,"low":58.13,"open":58.86,"volume":11199100},{"timestamp":1717680600,"date":"2024-06-06","index":12604,"close":57.73,"high":59,"low":57.5,"open":58.78,"volume":18587400},{"timestamp":1717767000,"date":"2024-06-07","index":12605,"close":58.36,"high":58.68,"low":57.57,"open":57.57,"volume":14466700}]},{"date":"2024-05-13","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":59.68,"high":60.78,"low":59.36,"open":60.75,"volume":13056100},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":60.21,"high":60.39,"low":59.87,"open":60.04,"volume":9912500},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":59.48,"high":60.18,"low":59.19,"open":59.97,"volume":11276300}]},{"date":"2024-05-08","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500}]},{"date":"2024-05-06","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500}],"post":[{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000}]},{"date":"2024-04-30","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-04-09","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800}],"post":[{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200}]},{"date":"2024-04-03","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900}],"post":[{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700}]},{"date":"2024-04-02","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":57.51,"high":58.3,"low":56.86,"open":56.86,"volume":40782500},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500}],"post":[{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000}]},{"date":"2024-03-25","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":57.61,"high":58.11,"low":57.1,"open":57.25,"volume":23622800},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":57.82,"high":58.44,"low":57.62,"open":57.62,"volume":17444900},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":57.37,"high":58.13,"low":57.12,"open":57.87,"volume":24851100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":57.51,"high":58.3,"low":56.86,"open":56.86,"volume":40782500},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200}],"post":[{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000}]},{"date":"2024-03-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":54.13,"high":54.56,"low":53.68,"open":53.75,"volume":18099900},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":54.81,"high":54.89,"low":54.24,"open":54.28,"volume":19548200},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":54.72,"high":55.42,"low":54.57,"open":54.74,"volume":20045200},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":55.59,"high":55.7,"low":54.94,"open":55.04,"volume":28335600},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":55.06,"high":55.75,"low":54.9,"open":55.4,"volume":17758400},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":55.81,"high":56.56,"low":54.73,"open":54.87,"volume":19483500},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":56.6,"high":57.1,"low":55.43,"open":55.71,"volume":21786100},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":57.11,"high":57.39,"low":56.27,"open":56.82,"volume":25418600},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":57,"high":57.68,"low":56.87,"open":57.05,"volume":18116300},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":57.61,"high":58.11,"low":57.1,"open":57.25,"volume":23622800},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":57.82,"high":58.44,"low":57.62,"open":57.62,"volume":17444900},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":57.37,"high":58.13,"low":57.12,"open":57.87,"volume":24851100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":57.51,"high":58.3,"low":56.86,"open":56.86,"volume":40782500},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900}]},{"date":"2024-02-28","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":48.92,"high":49.29,"low":47.88,"open":48,"volume":14101900},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":48.24,"high":48.71,"low":47.59,"open":48.4,"volume":13660100},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":48.53,"high":48.72,"low":47.96,"open":48.6,"volume":12683400},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":52.04,"high":52.45,"low":48.62,"open":48.73,"volume":46473600},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":51.91,"high":52.32,"low":51.32,"open":51.94,"volume":24342700},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":51.77,"high":52.24,"low":51.27,"open":51.5,"volume":19839100},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":52.66,"high":52.68,"low":51.13,"open":51.64,"volume":18563700},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":53.37,"high":53.91,"low":52.75,"open":52.83,"volume":20467900},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":53.86,"high":54.02,"low":53.42,"open":53.53,"volume":20863500},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":54.13,"high":54.56,"low":53.68,"open":53.75,"volume":18099900},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":54.81,"high":54.89,"low":54.24,"open":54.28,"volume":19548200}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":54.72,"high":55.42,"low":54.57,"open":54.74,"volume":20045200},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":55.59,"high":55.7,"low":54.94,"open":55.04,"volume":28335600},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":55.06,"high":55.75,"low":54.9,"open":55.4,"volume":17758400},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":55.81,"high":56.56,"low":54.73,"open":54.87,"volume":19483500},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":56.6,"high":57.1,"low":55.43,"open":55.71,"volume":21786100},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":57.11,"high":57.39,"low":56.27,"open":56.82,"volume":25418600},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":57,"high":57.68,"low":56.87,"open":57.05,"volume":18116300},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":57.61,"high":58.11,"low":57.1,"open":57.25,"volume":23622800},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":57.82,"high":58.44,"low":57.62,"open":57.62,"volume":17444900}]},{"date":"2024-02-26","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":48.35,"high":48.5,"low":48.06,"open":48.18,"volume":10839200},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":48.06,"high":48.27,"low":47.47,"open":48.22,"volume":16594000},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":48.92,"high":49.29,"low":47.88,"open":48,"volume":14101900},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":48.24,"high":48.71,"low":47.59,"open":48.4,"volume":13660100},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":48.53,"high":48.72,"low":47.96,"open":48.6,"volume":12683400},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":52.04,"high":52.45,"low":48.62,"open":48.73,"volume":46473600},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":51.91,"high":52.32,"low":51.32,"open":51.94,"volume":24342700},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":51.77,"high":52.24,"low":51.27,"open":51.5,"volume":19839100},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":52.66,"high":52.68,"low":51.13,"open":51.64,"volume":18563700},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":53.37,"high":53.91,"low":52.75,"open":52.83,"volume":20467900},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":53.86,"high":54.02,"low":53.42,"open":53.53,"volume":20863500}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":54.13,"high":54.56,"low":53.68,"open":53.75,"volume":18099900},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":54.81,"high":54.89,"low":54.24,"open":54.28,"volume":19548200},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":54.72,"high":55.42,"low":54.57,"open":54.74,"volume":20045200},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":55.59,"high":55.7,"low":54.94,"open":55.04,"volume":28335600},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":55.06,"high":55.75,"low":54.9,"open":55.4,"volume":17758400},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":55.81,"high":56.56,"low":54.73,"open":54.87,"volume":19483500},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":56.6,"high":57.1,"low":55.43,"open":55.71,"volume":21786100},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":57.11,"high":57.39,"low":56.27,"open":56.82,"volume":25418600},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":57,"high":57.68,"low":56.87,"open":57.05,"volume":18116300},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12493,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12494,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12495,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12496,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12497,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12498,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12499,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12500,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12501,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12502,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12503,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12504,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12505,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12506,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12507,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12508,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12431,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12432,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12433,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12434,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12435,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12436,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12437,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12438,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12439,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12440,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12441,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12442,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12443,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12367,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12368,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12369,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12370,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12371,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12372,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12373,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12374,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12375,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12376,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12377,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12378,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12379,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12305,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12306,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12307,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12308,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12309,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12310,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12311,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12312,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12313,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12314,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12315,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12316,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12317,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12243,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12244,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12245,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12246,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12247,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12248,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12249,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12250,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12251,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12252,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12253,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12254,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12255,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12256,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12257,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12258,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12259,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12181,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12182,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12183,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12184,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12185,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12186,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12187,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12188,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12189,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12190,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12191,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12192,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12193,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12117,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12118,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12119,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12120,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12121,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12122,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12123,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12124,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12125,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12126,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12127,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12128,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12129,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":12055,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":12056,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":12057,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":12058,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":12059,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":12060,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":12061,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":12062,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":12063,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":12064,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":12065,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":12066,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":12067,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11993,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11994,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11995,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11996,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11997,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11998,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":11999,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":12000,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":12001,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":12002,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":12003,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":12004,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":12005,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":12006,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":12007,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":12008,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":12009,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11929,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11930,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11931,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11932,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11933,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11934,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11935,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11936,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11937,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11938,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11939,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11940,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11941,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11942,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11864,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11865,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11866,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11867,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11868,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11869,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11870,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11871,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11872,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11873,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11874,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11875,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11876,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11877,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11878,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11801,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11802,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11803,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11804,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11805,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11806,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11807,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11808,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11809,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11810,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11811,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11812,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11813,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11814,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11741,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11742,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11743,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11744,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11745,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11746,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11747,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11748,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11749,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11750,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11751,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11752,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11677,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11678,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11679,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11680,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11681,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11682,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11683,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11684,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11685,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11686,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11687,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11612,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11613,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11614,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11615,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11616,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11617,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11618,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11619,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11620,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11621,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11622,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11623,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11624,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11625,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11626,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11549,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11550,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11551,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11552,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11553,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11554,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11555,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11556,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11557,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11558,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11559,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11560,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11487,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11488,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11489,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11490,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11491,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11492,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11493,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11494,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11495,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11496,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11497,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11498,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11499,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11500,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11425,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11426,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11427,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11428,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11429,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11430,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11431,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11432,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11433,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11434,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11435,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11361,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11362,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11363,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11364,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11365,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11366,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11367,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11368,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11369,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11370,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11371,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]},{"date":"2019-04-12","estimated":1.09,"reported":1.03,"pre":[{"timestamp":1553779800,"date":"2019-03-28","index":11297,"close":49.09,"high":49.22,"low":48.35,"open":48.73,"volume":15881600},{"timestamp":1553866200,"date":"2019-03-29","index":11298,"close":48.32,"high":49.8,"low":47.8,"open":49.8,"volume":53590800},{"timestamp":1554125400,"date":"2019-04-01","index":11299,"close":48.81,"high":48.9,"low":48.17,"open":48.43,"volume":42015500},{"timestamp":1554211800,"date":"2019-04-02","index":11300,"close":48.21,"high":48.88,"low":47.96,"open":48.57,"volume":35393600},{"timestamp":1554298200,"date":"2019-04-03","index":11301,"close":48.86,"high":48.87,"low":48.08,"open":48.47,"volume":30366300},{"timestamp":1554384600,"date":"2019-04-04","index":11302,"close":49.17,"high":49.68,"low":48.88,"open":48.95,"volume":19260100},{"timestamp":1554471000,"date":"2019-04-05","index":11303,"close":48.78,"high":49.41,"low":48.6,"open":49.26,"volume":23734900},{"timestamp":1554730200,"date":"2019-04-08","index":11304,"close":48.88,"high":49.1,"low":48.58,"open":48.64,"volume":18875200},{"timestamp":1554816600,"date":"2019-04-09","index":11305,"close":48.14,"high":48.7,"low":48.02,"open":48.68,"volume":22903500},{"timestamp":1554903000,"date":"2019-04-10","index":11306,"close":47.79,"high":48.19,"low":47.4,"open":48.08,"volume":30977800},{"timestamp":1554989400,"date":"2019-04-11","index":11307,"close":47.74,"high":48.26,"low":47.38,"open":47.97,"volume":33662700}],"post":[{"timestamp":1555075800,"date":"2019-04-12","index":11308,"close":46.49,"high":48.82,"low":46.06,"open":47.75,"volume":70271400},{"timestamp":1555335000,"date":"2019-04-15","index":11309,"close":46.77,"high":47.06,"low":45.66,"open":45.87,"volume":34954000},{"timestamp":1555421400,"date":"2019-04-16","index":11310,"close":47.65,"high":47.87,"low":46.87,"open":46.88,"volume":25217100},{"timestamp":1555507800,"date":"2019-04-17","index":11311,"close":47.55,"high":47.96,"low":46.92,"open":47.96,"volume":25144000},{"timestamp":1555594200,"date":"2019-04-18","index":11312,"close":47.58,"high":47.87,"low":47.12,"open":47.44,"volume":22416800},{"timestamp":1555939800,"date":"2019-04-22","index":11313,"close":47.26,"high":47.5,"low":47.1,"open":47.41,"volume":15972600},{"timestamp":1556026200,"date":"2019-04-23","index":11314,"close":47.35,"high":47.44,"low":46.95,"open":47.2,"volume":16434300},{"timestamp":1556112600,"date":"2019-04-24","index":11315,"close":47.48,"high":47.69,"low":47.03,"open":47.06,"volume":17831800},{"timestamp":1556199000,"date":"2019-04-25","index":11316,"close":47.51,"high":47.96,"low":46.91,"open":47.17,"volume":23042800},{"timestamp":1556285400,"date":"2019-04-26","index":11317,"close":47.96,"high":47.98,"low":47.4,"open":47.52,"volume":13035500},{"timestamp":1556544600,"date":"2019-04-29","index":11318,"close":48.27,"high":48.79,"low":47.96,"open":47.97,"volume":16918700}]},{"date":"2019-01-15","estimated":1.17,"reported":1.09,"pre":[{"timestamp":1546007400,"date":"2018-12-28","index":11236,"close":45.78,"high":46.43,"low":45.53,"open":45.68,"volume":23635000},{"timestamp":1546266600,"date":"2018-12-31","index":11237,"close":46.08,"high":46.48,"low":45.57,"open":45.98,"volume":16544500},{"timestamp":1546439400,"date":"2019-01-02","index":11238,"close":46.94,"high":46.95,"low":45.41,"open":45.53,"volume":20295200},{"timestamp":1546525800,"date":"2019-01-03","index":11239,"close":46.57,"high":47.35,"low":46.37,"open":46.65,"volume":22262000},{"timestamp":1546612200,"date":"2019-01-04","index":11240,"close":47.95,"high":48.11,"low":47.2,"open":47.42,"volume":23343600},{"timestamp":1546871400,"date":"2019-01-07","index":11241,"close":47.64,"high":48.23,"low":47.54,"open":47.78,"volume":21858000},{"timestamp":1546957800,"date":"2019-01-08","index":11242,"close":47.54,"high":48.16,"low":46.92,"open":47.9,"volume":19702900},{"timestamp":1547044200,"date":"2019-01-09","index":11243,"close":47.8,"high":47.98,"low":47.08,"open":47.51,"volume":18837700},{"timestamp":1547130600,"date":"2019-01-10","index":11244,"close":47.75,"high":48.05,"low":47.31,"open":47.5,"volume":16208400},{"timestamp":1547217000,"date":"2019-01-11","index":11245,"close":47.87,"high":48.09,"low":47.18,"open":47.5,"volume":20006900},{"timestamp":1547476200,"date":"2019-01-14","index":11246,"close":48.42,"high":48.49,"low":47.4,"open":47.51,"volume":23827600}],"post":[{"timestamp":1547562600,"date":"2019-01-15","index":11247,"close":47.67,"high":48.25,"low":47.01,"open":47.6,"volume":27447600},{"timestamp":1547649000,"date":"2019-01-16","index":11248,"close":48.94,"high":49.34,"low":47.99,"open":48.15,"volume":32026400},{"timestamp":1547735400,"date":"2019-01-17","index":11249,"close":49.23,"high":49.36,"low":48.4,"open":48.64,"volume":25738800},{"timestamp":1547821800,"date":"2019-01-18","index":11250,"close":50.01,"high":50.16,"low":48.86,"open":49.1,"volume":36380300},{"timestamp":1548167400,"date":"2019-01-22","index":11251,"close":49.86,"high":50.1,"low":49.63,"open":49.77,"volume":33975200},{"timestamp":1548253800,"date":"2019-01-23","index":11252,"close":50.12,"high":50.32,"low":49.5,"open":50,"volume":16806700},{"timestamp":1548340200,"date":"2019-01-24","index":11253,"close":49.98,"high":50.34,"low":49.65,"open":49.79,"volume":17862100},{"timestamp":1548426600,"date":"2019-01-25","index":11254,"close":50.13,"high":50.54,"low":49.96,"open":50.4,"volume":20183400},{"timestamp":1548685800,"date":"2019-01-28","index":11255,"close":49.82,"high":49.9,"low":49.2,"open":49.77,"volume":19913100},{"timestamp":1548772200,"date":"2019-01-29","index":11256,"close":49.85,"high":50.11,"low":49.72,"open":49.78,"volume":11927600},{"timestamp":1548858600,"date":"2019-01-30","index":11257,"close":50.09,"high":50.35,"low":49.59,"open":49.84,"volume":16885100}]},{"date":"2018-10-12","estimated":1.17,"reported":1.16,"pre":[{"timestamp":1538055000,"date":"2018-09-27","index":11173,"close":52.82,"high":53.6,"low":52.76,"open":53.28,"volume":19991000},{"timestamp":1538141400,"date":"2018-09-28","index":11174,"close":52.56,"high":52.98,"low":52.41,"open":52.69,"volume":18588600},{"timestamp":1538400600,"date":"2018-10-01","index":11175,"close":52.25,"high":52.8,"low":52.16,"open":52.74,"volume":17209000},{"timestamp":1538487000,"date":"2018-10-02","index":11176,"close":52.13,"high":52.35,"low":51.88,"open":52.24,"volume":17509600},{"timestamp":1538573400,"date":"2018-10-03","index":11177,"close":52.65,"high":52.92,"low":52.33,"open":52.5,"volume":18444900},{"timestamp":1538659800,"date":"2018-10-04","index":11178,"close":53.51,"high":53.86,"low":52.73,"open":52.73,"volume":21417500},{"timestamp":1538746200,"date":"2018-10-05","index":11179,"close":53.19,"high":53.86,"low":52.98,"open":53.7,"volume":14793000},{"timestamp":1539005400,"date":"2018-10-08","index":11180,"close":53.67,"high":53.96,"low":52.98,"open":52.98,"volume":12858200},{"timestamp":1539091800,"date":"2018-10-09","index":11181,"close":53.53,"high":53.97,"low":52.98,"open":53.38,"volume":15918300},{"timestamp":1539178200,"date":"2018-10-10","index":11182,"close":52.43,"high":54.07,"low":52.41,"open":53.7,"volume":21875900},{"timestamp":1539264600,"date":"2018-10-11","index":11183,"close":51.44,"high":52.84,"low":51.01,"open":52.38,"volume":33147900}],"post":[{"timestamp":1539351000,"date":"2018-10-12","index":11184,"close":52.11,"high":53.33,"low":50.87,"open":52.1,"volume":32067300},{"timestamp":1539610200,"date":"2018-10-15","index":11185,"close":53.24,"high":53.99,"low":52.51,"open":52.51,"volume":34118900},{"timestamp":1539696600,"date":"2018-10-16","index":11186,"close":53.73,"high":53.79,"low":52.53,"open":53.31,"volume":28227200},{"timestamp":1539783000,"date":"2018-10-17","index":11187,"close":54.46,"high":55.01,"low":53.19,"open":53.56,"volume":23524200},{"timestamp":1539869400,"date":"2018-10-18","index":11188,"close":53.1,"high":54.4,"low":52.76,"open":54.17,"volume":22533300},{"timestamp":1539955800,"date":"2018-10-19","index":11189,"close":52.89,"high":53.63,"low":52.86,"open":53.08,"volume":19521000},{"timestamp":1540215000,"date":"2018-10-22","index":11190,"close":51.65,"high":53.17,"low":51.56,"open":53.07,"volume":17621500},{"timestamp":1540301400,"date":"2018-10-23","index":11191,"close":51.56,"high":51.95,"low":50.47,"open":50.84,"volume":25529800},{"timestamp":1540387800,"date":"2018-10-24","index":11192,"close":50.19,"high":51.49,"low":50.02,"open":51.31,"volume":31161500},{"timestamp":1540474200,"date":"2018-10-25","index":11193,"close":51.86,"high":52.61,"low":50.42,"open":50.53,"volume":29366100},{"timestamp":1540560600,"date":"2018-10-26","index":11194,"close":51.25,"high":51.93,"low":50.79,"open":51.32,"volume":30053800}]},{"date":"2018-07-13","estimated":1.12,"reported":1.08,"pre":[{"timestamp":1530106200,"date":"2018-06-27","index":11109,"close":53.28,"high":53.94,"low":53.06,"open":53.24,"volume":19520900},{"timestamp":1530192600,"date":"2018-06-28","index":11110,"close":53.63,"high":53.86,"low":53.02,"open":53.55,"volume":13837300},{"timestamp":1530279000,"date":"2018-06-29","index":11111,"close":55.44,"high":57.12,"low":55.41,"open":55.62,"volume":43888500},{"timestamp":1530538200,"date":"2018-07-02","index":11112,"close":56.32,"high":56.38,"low":55.07,"open":55.2,"volume":21204900},{"timestamp":1530624600,"date":"2018-07-03","index":11113,"close":55.56,"high":56.63,"low":55.43,"open":56.43,"volume":12830400},{"timestamp":1530797400,"date":"2018-07-05","index":11114,"close":55.24,"high":56.08,"low":55.05,"open":55.92,"volume":16788600},{"timestamp":1530883800,"date":"2018-07-06","index":11115,"close":55.89,"high":56.13,"low":55.03,"open":55.3,"volume":12389100},{"timestamp":1531143000,"date":"2018-07-09","index":11116,"close":56.77,"high":56.97,"low":56.01,"open":56.19,"volume":16684000},{"timestamp":1531229400,"date":"2018-07-10","index":11117,"close":56.62,"high":57.08,"low":56.34,"open":57.06,"volume":15581400},{"timestamp":1531315800,"date":"2018-07-11","index":11118,"close":56.07,"high":56.75,"low":55.98,"open":56.4,"volume":15641400},{"timestamp":1531402200,"date":"2018-07-12","index":11119,"close":56.03,"high":56.48,"low":55.6,"open":56.46,"volume":18236100}],"post":[{"timestamp":1531488600,"date":"2018-07-13","index":11120,"close":55.36,"high":55.79,"low":53.63,"open":54.74,"volume":34323400},{"timestamp":1531747800,"date":"2018-07-16","index":11121,"close":56.99,"high":57.23,"low":55.63,"open":55.74,"volume":25538700},{"timestamp":1531834200,"date":"2018-07-17","index":11122,"close":56.56,"high":57.03,"low":56.43,"open":56.95,"volume":21649000},{"timestamp":1531920600,"date":"2018-07-18","index":11123,"close":56.57,"high":56.82,"low":56.14,"open":56.26,"volume":19913900},{"timestamp":1532007000,"date":"2018-07-19","index":11124,"close":56.33,"high":56.88,"low":56.02,"open":56.26,"volume":22219400},{"timestamp":1532093400,"date":"2018-07-20","index":11125,"close":56.41,"high":56.66,"low":55.85,"open":56.07,"volume":17250400},{"timestamp":1532352600,"date":"2018-07-23","index":11126,"close":58,"high":58.09,"low":56.3,"open":56.39,"volume":24584100},{"timestamp":1532439000,"date":"2018-07-24","index":11127,"close":58.35,"high":58.69,"low":57.85,"open":58,"volume":27245000},{"timestamp":1532525400,"date":"2018-07-25","index":11128,"close":58.23,"high":58.5,"low":57.85,"open":58.1,"volume":15531100},{"timestamp":1532611800,"date":"2018-07-26","index":11129,"close":58.31,"high":58.73,"low":58.2,"open":58.47,"volume":14165300},{"timestamp":1532698200,"date":"2018-07-27","index":11130,"close":58.63,"high":58.9,"low":58.16,"open":58.38,"volume":17662900}]},{"date":"2018-04-13","estimated":1.06,"reported":1.12,"pre":[{"timestamp":1522243800,"date":"2018-03-28","index":11046,"close":51.48,"high":51.93,"low":50.95,"open":51.16,"volume":23342500},{"timestamp":1522330200,"date":"2018-03-29","index":11047,"close":52.41,"high":52.75,"low":51.72,"open":52.06,"volume":17706800},{"timestamp":1522675800,"date":"2018-04-02","index":11048,"close":51.35,"high":52.4,"low":50.42,"open":52.37,"volume":23359800},{"timestamp":1522762200,"date":"2018-04-03","index":11049,"close":52.08,"high":52.19,"low":51.06,"open":51.72,"volume":16646400},{"timestamp":1522848600,"date":"2018-04-04","index":11050,"close":52.91,"high":53.04,"low":51.01,"open":51.13,"volume":15952700},{"timestamp":1522935000,"date":"2018-04-05","index":11051,"close":53.26,"high":53.96,"low":53.05,"open":53.34,"volume":16488800},{"timestamp":1523021400,"date":"2018-04-06","index":11052,"close":52.23,"high":52.92,"low":51.96,"open":52.65,"volume":22943800},{"timestamp":1523280600,"date":"2018-04-09","index":11053,"close":52.25,"high":53.33,"low":52.16,"open":52.5,"volume":17032000},{"timestamp":1523367000,"date":"2018-04-10","index":11054,"close":52.62,"high":53.06,"low":52.12,"open":52.99,"volume":14594700},{"timestamp":1523453400,"date":"2018-04-11","index":11055,"close":51.93,"high":52.47,"low":51.72,"open":52.32,"volume":14673200},{"timestamp":1523539800,"date":"2018-04-12","index":11056,"close":52.7,"high":53.27,"low":52.03,"open":52.16,"volume":19967800}],"post":[{"timestamp":1523626200,"date":"2018-04-13","index":11057,"close":50.89,"high":52.3,"low":50.81,"open":52.01,"volume":32054900},{"timestamp":1523885400,"date":"2018-04-16","index":11058,"close":50.8,"high":51.34,"low":50.31,"open":50.59,"volume":31879100},{"timestamp":1523971800,"date":"2018-04-17","index":11059,"close":50.57,"high":51.16,"low":50.49,"open":50.95,"volume":25507100},{"timestamp":1524058200,"date":"2018-04-18","index":11060,"close":50.39,"high":50.97,"low":50.26,"open":50.78,"volume":21055700},{"timestamp":1524144600,"date":"2018-04-19","index":11061,"close":51.54,"high":51.61,"low":50.49,"open":50.51,"volume":23678400},{"timestamp":1524231000,"date":"2018-04-20","index":11062,"close":52.56,"high":52.82,"low":51.82,"open":51.93,"volume":31149300},{"timestamp":1524490200,"date":"2018-04-23","index":11063,"close":52.61,"high":52.84,"low":52.18,"open":52.55,"volume":17723900},{"timestamp":1524576600,"date":"2018-04-24","index":11064,"close":52.51,"high":53.75,"low":52.18,"open":52.95,"volume":23052100},{"timestamp":1524663000,"date":"2018-04-25","index":11065,"close":53.11,"high":53.49,"low":51.93,"open":52.44,"volume":20978500},{"timestamp":1524749400,"date":"2018-04-26","index":11066,"close":52.44,"high":53.11,"low":52.26,"open":52.99,"volume":17025800},{"timestamp":1524835800,"date":"2018-04-27","index":11067,"close":52.36,"high":52.94,"low":52.21,"open":52.28,"volume":12304300}]},{"date":"2018-01-12","estimated":1.07,"reported":0.97,"pre":[{"timestamp":1514385000,"date":"2017-12-27","index":10984,"close":60.95,"high":61.24,"low":60.66,"open":61.1,"volume":10010800},{"timestamp":1514471400,"date":"2017-12-28","index":10985,"close":61.3,"high":61.31,"low":60.91,"open":61.03,"volume":10550900},{"timestamp":1514557800,"date":"2017-12-29","index":10986,"close":60.67,"high":61.58,"low":60.67,"open":61.46,"volume":10711400},{"timestamp":1514903400,"date":"2018-01-02","index":10987,"close":61.09,"high":61.36,"low":60.7,"open":61.04,"volume":13819300},{"timestamp":1514989800,"date":"2018-01-03","index":10988,"close":61.56,"high":61.77,"low":61.1,"open":61.22,"volume":14203700},{"timestamp":1515076200,"date":"2018-01-04","index":10989,"close":62.33,"high":63.05,"low":61.91,"open":61.98,"volume":18740500},{"timestamp":1515162600,"date":"2018-01-05","index":10990,"close":62.75,"high":62.81,"low":62.09,"open":62.76,"volume":14217900},{"timestamp":1515421800,"date":"2018-01-08","index":10991,"close":62.04,"high":62.73,"low":61.94,"open":62.66,"volume":15569400},{"timestamp":1515508200,"date":"2018-01-09","index":10992,"close":62.26,"high":62.77,"low":62.07,"open":62.3,"volume":15766500},{"timestamp":1515594600,"date":"2018-01-10","index":10993,"close":63.12,"high":63.4,"low":62.36,"open":62.48,"volume":18107500},{"timestamp":1515681000,"date":"2018-01-11","index":10994,"close":63.01,"high":63.67,"low":62.69,"open":63.65,"volume":22075000}],"post":[{"timestamp":1515767400,"date":"2018-01-12","index":10995,"close":62.55,"high":63.4,"low":62.05,"open":63.2,"volume":25886100},{"timestamp":1516113000,"date":"2018-01-16","index":10996,"close":62.5,"high":63.15,"low":62.18,"open":62.79,"volume":17907800},{"timestamp":1516199400,"date":"2018-01-17","index":10997,"close":63.88,"high":64.04,"low":62.49,"open":62.85,"volume":23892900},{"timestamp":1516285800,"date":"2018-01-18","index":10998,"close":63.95,"high":64.31,"low":63.86,"open":63.87,"volume":16305900},{"timestamp":1516372200,"date":"2018-01-19","index":10999,"close":64.22,"high":64.26,"low":63.83,"open":64.15,"volume":16524000},{"timestamp":1516631400,"date":"2018-01-22","index":11000,"close":64.73,"high":64.75,"low":63.97,"open":64,"volume":12245200},{"timestamp":1516717800,"date":"2018-01-23","index":11001,"close":64.49,"high":64.85,"low":64.22,"open":64.31,"volume":12937100},{"timestamp":1516804200,"date":"2018-01-24","index":11002,"close":65.48,"high":65.63,"low":64.8,"open":64.95,"volume":20180300},{"timestamp":1516890600,"date":"2018-01-25","index":11003,"close":65.65,"high":65.85,"low":65.4,"open":65.7,"volume":17568700},{"timestamp":1516977000,"date":"2018-01-26","index":11004,"close":65.93,"high":66.04,"low":65.25,"open":65.89,"volume":16251900},{"timestamp":1517236200,"date":"2018-01-29","index":11005,"close":65.82,"high":66.31,"low":65.66,"open":65.78,"volume":16105200}]},{"date":"2017-10-13","estimated":1.03,"reported":1.04,"pre":[{"timestamp":1506605400,"date":"2017-09-28","index":10922,"close":54.25,"high":54.33,"low":53.74,"open":54.29,"volume":14531700},{"timestamp":1506691800,"date":"2017-09-29","index":10923,"close":55.15,"high":55.23,"low":54.09,"open":54.25,"volume":20872300},{"timestamp":1506951000,"date":"2017-10-02","index":10924,"close":55.47,"high":55.47,"low":54.86,"open":55.16,"volume":11764400},{"timestamp":1507037400,"date":"2017-10-03","index":10925,"close":55.58,"high":55.62,"low":54.85,"open":55.33,"volume":17405100},{"timestamp":1507123800,"date":"2017-10-04","index":10926,"close":54.96,"high":55.35,"low":54.9,"open":55.31,"volume":14697800},{"timestamp":1507210200,"date":"2017-10-05","index":10927,"close":55.39,"high":55.77,"low":54.78,"open":55,"volume":14560700},{"timestamp":1507296600,"date":"2017-10-06","index":10928,"close":55.58,"high":55.68,"low":55.22,"open":55.48,"volume":11151200},{"timestamp":1507555800,"date":"2017-10-09","index":10929,"close":55.14,"high":55.7,"low":54.92,"open":55.62,"volume":11377000},{"timestamp":1507642200,"date":"2017-10-10","index":10930,"close":55.61,"high":55.72,"low":55.15,"open":55.37,"volume":12800500},{"timestamp":1507728600,"date":"2017-10-11","index":10931,"close":55.66,"high":55.71,"low":55.26,"open":55.44,"volume":12843100},{"timestamp":1507815000,"date":"2017-10-12","index":10932,"close":55.21,"high":55.71,"low":55.06,"open":55.69,"volume":15067500}],"post":[{"timestamp":1507901400,"date":"2017-10-13","index":10933,"close":53.69,"high":53.71,"low":52.84,"open":53.49,"volume":35310000},{"timestamp":1508160600,"date":"2017-10-16","index":10934,"close":53.8,"high":53.97,"low":53.42,"open":53.65,"volume":22802400},{"timestamp":1508247000,"date":"2017-10-17","index":10935,"close":53.19,"high":54,"low":53.12,"open":53.98,"volume":18614700},{"timestamp":1508333400,"date":"2017-10-18","index":10936,"close":53.41,"high":54.07,"low":53.32,"open":53.41,"volume":21604000},{"timestamp":1508419800,"date":"2017-10-19","index":10937,"close":53.75,"high":53.93,"low":53,"open":53.11,"volume":12669700},{"timestamp":1508506200,"date":"2017-10-20","index":10938,"close":54.92,"high":55.07,"low":54.04,"open":54.21,"volume":28407700},{"timestamp":1508765400,"date":"2017-10-23","index":10939,"close":54.91,"high":55.04,"low":54.7,"open":54.75,"volume":18102100},{"timestamp":1508851800,"date":"2017-10-24","index":10940,"close":55.42,"high":55.56,"low":55,"open":55,"volume":18779400},{"timestamp":1508938200,"date":"2017-10-25","index":10941,"close":55.25,"high":55.58,"low":54.87,"open":55.49,"volume":17096900},{"timestamp":1509024600,"date":"2017-10-26","index":10942,"close":55.62,"high":56.17,"low":55.45,"open":55.45,"volume":15979200},{"timestamp":1509111000,"date":"2017-10-27","index":10943,"close":55.87,"high":56.04,"low":55.13,"open":55.23,"volume":17258600}]},{"date":"2017-07-14","estimated":1.01,"reported":1.07,"pre":[{"timestamp":1498656600,"date":"2017-06-28","index":10858,"close":54.33,"high":54.42,"low":53.52,"open":53.61,"volume":20961700},{"timestamp":1498743000,"date":"2017-06-29","index":10859,"close":55.78,"high":56.6,"low":55.21,"open":55.65,"volume":32552100},{"timestamp":1498829400,"date":"2017-06-30","index":10860,"close":55.41,"high":56.05,"low":55.16,"open":56.03,"volume":16750700},{"timestamp":1499088600,"date":"2017-07-03","index":10861,"close":55.78,"high":56.45,"low":55.71,"open":55.81,"volume":11825000},{"timestamp":1499261400,"date":"2017-07-05","index":10862,"close":55.78,"high":56.02,"low":55.34,"open":55.97,"volume":14086900},{"timestamp":1499347800,"date":"2017-07-06","index":10863,"close":55.56,"high":56.32,"low":55.5,"open":55.98,"volume":14481200},{"timestamp":1499434200,"date":"2017-07-07","index":10864,"close":55.74,"high":55.83,"low":55.25,"open":55.78,"volume":11503500},{"timestamp":1499693400,"date":"2017-07-10","index":10865,"close":55.59,"high":55.81,"low":55.34,"open":55.53,"volume":10979000},{"timestamp":1499779800,"date":"2017-07-11","index":10866,"close":55.04,"high":55.71,"low":54.82,"open":55.66,"volume":14842700},{"timestamp":1499866200,"date":"2017-07-12","index":10867,"close":55.17,"high":55.24,"low":54.6,"open":54.93,"volume":11951500},{"timestamp":1499952600,"date":"2017-07-13","index":10868,"close":55.6,"high":55.67,"low":55.06,"open":55.26,"volume":14201800}],"post":[{"timestamp":1500039000,"date":"2017-07-14","index":10869,"close":54.99,"high":55.2,"low":54.12,"open":54.31,"volume":17949600},{"timestamp":1500298200,"date":"2017-07-17","index":10870,"close":54.71,"high":54.98,"low":54.44,"open":54.9,"volume":14953600},{"timestamp":1500384600,"date":"2017-07-18","index":10871,"close":54.8,"high":54.92,"low":54.23,"open":54.31,"volume":13603300},{"timestamp":1500471000,"date":"2017-07-19","index":10872,"close":54.94,"high":55.21,"low":54.69,"open":54.8,"volume":12366200},{"timestamp":1500557400,"date":"2017-07-20","index":10873,"close":54.88,"high":55.31,"low":54.68,"open":54.96,"volume":15123500},{"timestamp":1500643800,"date":"2017-07-21","index":10874,"close":54.17,"high":54.62,"low":54.1,"open":54.43,"volume":17384500},{"timestamp":1500903000,"date":"2017-07-24","index":10875,"close":54.27,"high":54.41,"low":54.04,"open":54.1,"volume":18489900},{"timestamp":1500989400,"date":"2017-07-25","index":10876,"close":55.06,"high":55.41,"low":54.91,"open":55,"volume":20167800},{"timestamp":1501075800,"date":"2017-07-26","index":10877,"close":54.91,"high":55.33,"low":54.81,"open":55.32,"volume":19686900},{"timestamp":1501162200,"date":"2017-07-27","index":10878,"close":54.71,"high":54.96,"low":54.39,"open":54.86,"volume":17352600},{"timestamp":1501248600,"date":"2017-07-28","index":10879,"close":53.3,"high":54.57,"low":53.18,"open":54.3,"volume":32590600}]},{"date":"2017-04-13","estimated":0.97,"reported":1,"pre":[{"timestamp":1490794200,"date":"2017-03-29","index":10795,"close":55.67,"high":56.09,"low":55.55,"open":55.94,"volume":10329100},{"timestamp":1490880600,"date":"2017-03-30","index":10796,"close":56.24,"high":56.43,"low":55.61,"open":55.68,"volume":12106500},{"timestamp":1490967000,"date":"2017-03-31","index":10797,"close":55.66,"high":56.18,"low":55.62,"open":56.02,"volume":11864600},{"timestamp":1491226200,"date":"2017-04-03","index":10798,"close":55.49,"high":55.82,"low":54.79,"open":55.7,"volume":14550700},{"timestamp":1491312600,"date":"2017-04-04","index":10799,"close":55.2,"high":55.33,"low":54.98,"open":55.3,"volume":11937400},{"timestamp":1491399000,"date":"2017-04-05","index":10800,"close":54.98,"high":56.2,"low":54.93,"open":55.79,"volume":17411700},{"timestamp":1491485400,"date":"2017-04-06","index":10801,"close":55.37,"high":55.65,"low":54.71,"open":54.95,"volume":10387500},{"timestamp":1491571800,"date":"2017-04-07","index":10802,"close":54.84,"high":55.31,"low":54.61,"open":54.94,"volume":15848800},{"timestamp":1491831000,"date":"2017-04-10","index":10803,"close":54.54,"high":55.25,"low":54.32,"open":54.99,"volume":14607700},{"timestamp":1491917400,"date":"2017-04-11","index":10804,"close":54.16,"high":54.26,"low":53.27,"open":54.23,"volume":28086800},{"timestamp":1492003800,"date":"2017-04-12","index":10805,"close":53.12,"high":54.02,"low":53.05,"open":53.95,"volume":25601300}],"post":[{"timestamp":1492090200,"date":"2017-04-13","index":10806,"close":51.35,"high":52.75,"low":51.35,"open":51.8,"volume":47982000},{"timestamp":1492435800,"date":"2017-04-17","index":10807,"close":52.72,"high":52.76,"low":51.26,"open":51.64,"volume":31959100},{"timestamp":1492522200,"date":"2017-04-18","index":10808,"close":52.45,"high":52.67,"low":52.09,"open":52.36,"volume":22257500},{"timestamp":1492608600,"date":"2017-04-19","index":10809,"close":52.15,"high":53.14,"low":52.05,"open":52.88,"volume":17414600},{"timestamp":1492695000,"date":"2017-04-20","index":10810,"close":53.5,"high":53.59,"low":52.43,"open":52.72,"volume":31552900},{"timestamp":1492781400,"date":"2017-04-21","index":10811,"close":53,"high":53.84,"low":52.95,"open":53.39,"volume":26177300},{"timestamp":1493040600,"date":"2017-04-24","index":10812,"close":53.65,"high":54.34,"low":53.59,"open":54.15,"volume":23856700},{"timestamp":1493127000,"date":"2017-04-25","index":10813,"close":54.56,"high":55.09,"low":54.29,"open":54.33,"volume":27061300},{"timestamp":1493213400,"date":"2017-04-26","index":10814,"close":54.54,"high":55.07,"low":54.36,"open":54.6,"volume":15915500},{"timestamp":1493299800,"date":"2017-04-27","index":10815,"close":54.44,"high":54.65,"low":53.91,"open":54.54,"volume":13978000},{"timestamp":1493386200,"date":"2017-04-28","index":10816,"close":53.84,"high":54.58,"low":53.73,"open":54.33,"volume":16501900}]},{"date":"2017-01-13","estimated":1,"reported":1.03,"pre":[{"timestamp":1482935400,"date":"2016-12-28","index":10733,"close":55.32,"high":56.08,"low":55.27,"open":55.98,"volume":10609100},{"timestamp":1483021800,"date":"2016-12-29","index":10734,"close":54.84,"high":55.46,"low":54.48,"open":55.19,"volume":15933500},{"timestamp":1483108200,"date":"2016-12-30","index":10735,"close":55.11,"high":55.36,"low":54.79,"open":54.89,"volume":15095500},{"timestamp":1483453800,"date":"2017-01-03","index":10736,"close":56,"high":56.35,"low":55.46,"open":55.67,"volume":22063800},{"timestamp":1483540200,"date":"2017-01-04","index":10737,"close":56.05,"high":56.31,"low":55.61,"open":56.16,"volume":15036100},{"timestamp":1483626600,"date":"2017-01-05","index":10738,"close":55.18,"high":55.82,"low":54.48,"open":55.49,"volume":18831600},{"timestamp":1483713000,"date":"2017-01-06","index":10739,"close":55.04,"high":55.57,"low":54.7,"open":55.26,"volume":18715900},{"timestamp":1483972200,"date":"2017-01-09","index":10740,"close":54.24,"high":54.81,"low":54.18,"open":54.68,"volume":21794100},{"timestamp":1484058600,"date":"2017-01-10","index":10741,"close":54.62,"high":55.18,"low":54.26,"open":54.35,"volume":17978200},{"timestamp":1484145000,"date":"2017-01-11","index":10742,"close":54.8,"high":54.8,"low":53.72,"open":54.6,"volume":21100600},{"timestamp":1484231400,"date":"2017-01-12","index":10743,"close":54.5,"high":54.78,"low":53.9,"open":54.65,"volume":20566600}],"post":[{"timestamp":1484317800,"date":"2017-01-13","index":10744,"close":55.31,"high":56.2,"low":54.65,"open":55.11,"volume":37231600},{"timestamp":1484663400,"date":"2017-01-17","index":10745,"close":53.78,"high":54.96,"low":53.58,"open":54.8,"volume":26974400},{"timestamp":1484749800,"date":"2017-01-18","index":10746,"close":54.27,"high":54.29,"low":53.34,"open":53.78,"volume":21186700},{"timestamp":1484836200,"date":"2017-01-19","index":10747,"close":54.58,"high":54.77,"low":53.86,"open":54.24,"volume":20906900},{"timestamp":1484922600,"date":"2017-01-20","index":10748,"close":55.07,"high":55.11,"low":54.62,"open":54.75,"volume":24160800},{"timestamp":1485181800,"date":"2017-01-23","index":10749,"close":54.25,"high":55,"low":54.15,"open":54.71,"volume":17227400},{"timestamp":1485268200,"date":"2017-01-24","index":10750,"close":54.7,"high":55.07,"low":54.13,"open":54.36,"volume":18523300},{"timestamp":1485354600,"date":"2017-01-25","index":10751,"close":56.62,"high":56.83,"low":55.28,"open":55.38,"volume":32252100},{"timestamp":1485441000,"date":"2017-01-26","index":10752,"close":57.18,"high":57.33,"low":56.59,"open":56.61,"volume":23769800},{"timestamp":1485527400,"date":"2017-01-27","index":10753,"close":56.59,"high":57.11,"low":56.41,"open":57.03,"volume":17186200},{"timestamp":1485786600,"date":"2017-01-30","index":10754,"close":56.08,"high":56.32,"low":55.75,"open":56.12,"volume":15961400}]},{"date":"2016-10-14","estimated":1.01,"reported":1.03,"pre":[{"timestamp":1475155800,"date":"2016-09-29","index":10671,"close":44.37,"high":45.26,"low":44.21,"open":45.19,"volume":45266700},{"timestamp":1475242200,"date":"2016-09-30","index":10672,"close":44.28,"high":44.73,"low":44.1,"open":44.33,"volume":54117700},{"timestamp":1475501400,"date":"2016-10-03","index":10673,"close":43.83,"high":44.16,"low":43.56,"open":44.12,"volume":38197700},{"timestamp":1475587800,"date":"2016-10-04","index":10674,"close":43.75,"high":44.09,"low":43.55,"open":43.62,"volume":44008300},{"timestamp":1475674200,"date":"2016-10-05","index":10675,"close":44.99,"high":45.08,"low":43.83,"open":43.83,"volume":40459000},{"timestamp":1475760600,"date":"2016-10-06","index":10676,"close":45.18,"high":45.39,"low":44.83,"open":45.18,"volume":29878200},{"timestamp":1475847000,"date":"2016-10-07","index":10677,"close":45.33,"high":45.45,"low":44.93,"open":45.2,"volume":24893600},{"timestamp":1476106200,"date":"2016-10-10","index":10678,"close":45.65,"high":45.92,"low":45.44,"open":45.7,"volume":21804900},{"timestamp":1476192600,"date":"2016-10-11","index":10679,"close":45.45,"high":45.82,"low":45.15,"open":45.8,"volume":25442600},{"timestamp":1476279000,"date":"2016-10-12","index":10680,"close":45.32,"high":45.83,"low":45.32,"open":45.51,"volume":21780500},{"timestamp":1476365400,"date":"2016-10-13","index":10681,"close":44.75,"high":45.24,"low":44.28,"open":45.24,"volume":44174600}],"post":[{"timestamp":1476451800,"date":"2016-10-14","index":10682,"close":44.71,"high":45.52,"low":44.32,"open":45.17,"volume":45418600},{"timestamp":1476711000,"date":"2016-10-17","index":10683,"close":44.5,"high":44.76,"low":44.32,"open":44.54,"volume":18861300},{"timestamp":1476797400,"date":"2016-10-18","index":10684,"close":44.95,"high":45,"low":44.41,"open":44.75,"volume":23877600},{"timestamp":1476883800,"date":"2016-10-19","index":10685,"close":45.26,"high":45.53,"low":44.86,"open":44.86,"volume":26977000},{"timestamp":1476970200,"date":"2016-10-20","index":10686,"close":44.93,"high":45.29,"low":44.66,"open":44.97,"volume":27210600},{"timestamp":1477056600,"date":"2016-10-21","index":10687,"close":45.09,"high":45.3,"low":44.66,"open":44.74,"volume":21490800},{"timestamp":1477315800,"date":"2016-10-24","index":10688,"close":45.52,"high":45.68,"low":45.29,"open":45.45,"volume":19303800},{"timestamp":1477402200,"date":"2016-10-25","index":10689,"close":45.72,"high":45.8,"low":45.41,"open":45.47,"volume":20402000},{"timestamp":1477488600,"date":"2016-10-26","index":10690,"close":46.15,"high":46.17,"low":45.44,"open":45.46,"volume":25181900},{"timestamp":1477575000,"date":"2016-10-27","index":10691,"close":46.41,"high":46.81,"low":46.26,"open":46.42,"volume":25661000},{"timestamp":1477661400,"date":"2016-10-28","index":10692,"close":46.23,"high":46.64,"low":45.88,"open":46.57,"volume":20882000}]},{"date":"2016-07-15","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1467207000,"date":"2016-06-29","index":10607,"close":46.97,"high":46.99,"low":46.15,"open":46.63,"volume":20856400},{"timestamp":1467293400,"date":"2016-06-30","index":10608,"close":47.33,"high":47.36,"low":46.53,"open":47.24,"volume":22538800},{"timestamp":1467379800,"date":"2016-07-01","index":10609,"close":47.03,"high":47.28,"low":46.86,"open":47.08,"volume":19013600},{"timestamp":1467725400,"date":"2016-07-05","index":10610,"close":46.21,"high":46.76,"low":45.81,"open":46.7,"volume":22213000},{"timestamp":1467811800,"date":"2016-07-06","index":10611,"close":46.65,"high":46.66,"low":45.7,"open":45.89,"volume":19024100},{"timestamp":1467898200,"date":"2016-07-07","index":10612,"close":46.8,"high":47.22,"low":46.44,"open":46.58,"volume":17946200},{"timestamp":1467984600,"date":"2016-07-08","index":10613,"close":47.79,"high":47.92,"low":47.45,"open":47.45,"volume":19775700},{"timestamp":1468243800,"date":"2016-07-11","index":10614,"close":48.08,"high":48.45,"low":47.94,"open":48.1,"volume":16008700},{"timestamp":1468330200,"date":"2016-07-12","index":10615,"close":48.35,"high":48.63,"low":48.22,"open":48.42,"volume":15067900},{"timestamp":1468416600,"date":"2016-07-13","index":10616,"close":48.27,"high":48.47,"low":47.98,"open":48.31,"volume":14389600},{"timestamp":1468503000,"date":"2016-07-14","index":10617,"close":48.94,"high":49.15,"low":48.67,"open":49.05,"volume":17578400}],"post":[{"timestamp":1468589400,"date":"2016-07-15","index":10618,"close":47.71,"high":48.88,"low":47.41,"open":48.85,"volume":35121000},{"timestamp":1468848600,"date":"2016-07-18","index":10619,"close":48.28,"high":48.33,"low":47.78,"open":47.81,"volume":24139200},{"timestamp":1468935000,"date":"2016-07-19","index":10620,"close":48.37,"high":48.55,"low":48.05,"open":48.08,"volume":15982900},{"timestamp":1469021400,"date":"2016-07-20","index":10621,"close":48.61,"high":48.69,"low":48.4,"open":48.59,"volume":16569900},{"timestamp":1469107800,"date":"2016-07-21","index":10622,"close":48.3,"high":48.81,"low":48.29,"open":48.65,"volume":15532000},{"timestamp":1469194200,"date":"2016-07-22","index":10623,"close":48.32,"high":48.36,"low":48.1,"open":48.32,"volume":13588500},{"timestamp":1469453400,"date":"2016-07-25","index":10624,"close":48.12,"high":48.26,"low":47.85,"open":48.24,"volume":12122200},{"timestamp":1469539800,"date":"2016-07-26","index":10625,"close":47.97,"high":48.17,"low":47.8,"open":48.03,"volume":16130100},{"timestamp":1469626200,"date":"2016-07-27","index":10626,"close":48,"high":48.22,"low":47.78,"open":47.95,"volume":17886800},{"timestamp":1469712600,"date":"2016-07-28","index":10627,"close":48.13,"high":48.22,"low":47.68,"open":47.94,"volume":12562600},{"timestamp":1469799000,"date":"2016-07-29","index":10628,"close":47.97,"high":48.17,"low":47.95,"open":47.95,"volume":13111700}]},{"date":"2016-04-14","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1459344600,"date":"2016-03-30","index":10543,"close":48.65,"high":49.16,"low":48.15,"open":48.4,"volume":16794200},{"timestamp":1459431000,"date":"2016-03-31","index":10544,"close":48.36,"high":48.84,"low":48.27,"open":48.6,"volume":16397600},{"timestamp":1459517400,"date":"2016-04-01","index":10545,"close":48.45,"high":48.58,"low":47.78,"open":48.23,"volume":14321400},{"timestamp":1459776600,"date":"2016-04-04","index":10546,"close":48.5,"high":48.67,"low":48.2,"open":48.42,"volume":12110200},{"timestamp":1459863000,"date":"2016-04-05","index":10547,"close":47.51,"high":48.09,"low":47.46,"open":48.08,"volume":18297700},{"timestamp":1459949400,"date":"2016-04-06","index":10548,"close":48.08,"high":48.13,"low":47.22,"open":47.39,"volume":17214400},{"timestamp":1460035800,"date":"2016-04-07","index":10549,"close":46.93,"high":47.78,"low":46.62,"open":47.71,"volume":17593100},{"timestamp":1460122200,"date":"2016-04-08","index":10550,"close":47.07,"high":47.65,"low":46.97,"open":47.35,"volume":12236500},{"timestamp":1460381400,"date":"2016-04-11","index":10551,"close":47.03,"high":47.71,"low":47,"open":47.11,"volume":15113500},{"timestamp":1460467800,"date":"2016-04-12","index":10552,"close":47.77,"high":47.83,"low":46.95,"open":47.14,"volume":18772600},{"timestamp":1460554200,"date":"2016-04-13","index":10553,"close":49.03,"high":49.25,"low":48.27,"open":48.29,"volume":26311900}],"post":[{"timestamp":1460640600,"date":"2016-04-14","index":10554,"close":48.79,"high":49.3,"low":48.17,"open":48.3,"volume":30067900},{"timestamp":1460727000,"date":"2016-04-15","index":10555,"close":48.25,"high":48.94,"low":48.06,"open":48.62,"volume":24885200},{"timestamp":1460986200,"date":"2016-04-18","index":10556,"close":48.84,"high":48.88,"low":47.91,"open":48.25,"volume":18225800},{"timestamp":1461072600,"date":"2016-04-19","index":10557,"close":49.88,"high":49.92,"low":48.98,"open":49.01,"volume":18673400},{"timestamp":1461159000,"date":"2016-04-20","index":10558,"close":50.45,"high":50.52,"low":49.76,"open":49.98,"volume":22647700},{"timestamp":1461245400,"date":"2016-04-21","index":10559,"close":50.05,"high":50.78,"low":49.93,"open":50.55,"volume":20255400},{"timestamp":1461331800,"date":"2016-04-22","index":10560,"close":50.62,"high":50.74,"low":50.05,"open":50.05,"volume":16365700},{"timestamp":1461591000,"date":"2016-04-25","index":10561,"close":50.51,"high":50.6,"low":50.12,"open":50.31,"volume":11689100},{"timestamp":1461677400,"date":"2016-04-26","index":10562,"close":50.92,"high":50.99,"low":50.45,"open":50.51,"volume":13333500},{"timestamp":1461763800,"date":"2016-04-27","index":10563,"close":50.93,"high":51.41,"low":50.72,"open":50.87,"volume":15342700},{"timestamp":1461850200,"date":"2016-04-28","index":10564,"close":50.41,"high":50.93,"low":50.2,"open":50.51,"volume":15506300}]},{"date":"2016-01-15","estimated":1.02,"reported":1.03,"pre":[{"timestamp":1451485800,"date":"2015-12-30","index":10482,"close":54.89,"high":55.31,"low":54.79,"open":55.27,"volume":8016900},{"timestamp":1451572200,"date":"2015-12-31","index":10483,"close":54.36,"high":54.95,"low":54.22,"open":54.51,"volume":10929800},{"timestamp":1451917800,"date":"2016-01-04","index":10484,"close":52.91,"high":53.27,"low":52.3,"open":53.09,"volume":25985400},{"timestamp":1452004200,"date":"2016-01-05","index":10485,"close":52.89,"high":53.27,"low":52.55,"open":52.93,"volume":14759600},{"timestamp":1452090600,"date":"2016-01-06","index":10486,"close":51.88,"high":52.62,"low":51.83,"open":52.12,"volume":20026400},{"timestamp":1452177000,"date":"2016-01-07","index":10487,"close":50.4,"high":51.19,"low":50.15,"open":51.01,"volume":30425600},{"timestamp":1452263400,"date":"2016-01-08","index":10488,"close":49.56,"high":50.86,"low":49.46,"open":50.8,"volume":22981400},{"timestamp":1452522600,"date":"2016-01-11","index":10489,"close":50.09,"high":50.33,"low":49.64,"open":50.18,"volume":19046400},{"timestamp":1452609000,"date":"2016-01-12","index":10490,"close":51.36,"high":51.52,"low":50.45,"open":50.88,"volume":28961500},{"timestamp":1452695400,"date":"2016-01-13","index":10491,"close":49.73,"high":51.8,"low":49.5,"open":51.73,"volume":22013500},{"timestamp":1452781800,"date":"2016-01-14","index":10492,"close":50.64,"high":51,"low":49.6,"open":50.08,"volume":24569800}],"post":[{"timestamp":1452868200,"date":"2016-01-15","index":10493,"close":48.82,"high":49.64,"low":48.13,"open":48.59,"volume":41090400},{"timestamp":1453213800,"date":"2016-01-19","index":10494,"close":48.21,"high":49.54,"low":47.99,"open":49.25,"volume":29918500},{"timestamp":1453300200,"date":"2016-01-20","index":10495,"close":47.87,"high":48.25,"low":46.88,"open":47.28,"volume":40241100},{"timestamp":1453386600,"date":"2016-01-21","index":10496,"close":48.01,"high":49.05,"low":47.91,"open":48.03,"volume":24272900},{"timestamp":1453473000,"date":"2016-01-22","index":10497,"close":49.02,"high":49.27,"low":48.56,"open":49.03,"volume":18298700},{"timestamp":1453732200,"date":"2016-01-25","index":10498,"close":47.66,"high":48.98,"low":47.62,"open":48.91,"volume":23440800},{"timestamp":1453818600,"date":"2016-01-26","index":10499,"close":48.26,"high":48.56,"low":47.66,"open":47.75,"volume":18895100},{"timestamp":1453905000,"date":"2016-01-27","index":10500,"close":48.57,"high":49.3,"low":48.13,"open":48.3,"volume":20441500},{"timestamp":1453991400,"date":"2016-01-28","index":10501,"close":48.92,"high":49.4,"low":48.6,"open":49.1,"volume":21306600},{"timestamp":1454077800,"date":"2016-01-29","index":10502,"close":50.23,"high":50.25,"low":49.17,"open":49.29,"volume":25358300},{"timestamp":1454337000,"date":"2016-02-01","index":10503,"close":49.94,"high":50.18,"low":49.56,"open":50.12,"volume":17385400}]},{"date":"2015-10-14","estimated":1.04,"reported":1.05,"pre":[{"timestamp":1443533400,"date":"2015-09-29","index":10418,"close":50.89,"high":50.96,"low":50,"open":50.47,"volume":20816400},{"timestamp":1443619800,"date":"2015-09-30","index":10419,"close":51.35,"high":51.72,"low":50.7,"open":51.63,"volume":20514800},{"timestamp":1443706200,"date":"2015-10-01","index":10420,"close":51.44,"high":51.86,"low":50.92,"open":51.51,"volume":15556600},{"timestamp":1443792600,"date":"2015-10-02","index":10421,"close":51.26,"high":51.29,"low":49.51,"open":50.28,"volume":21630300},{"timestamp":1444051800,"date":"2015-10-05","index":10422,"close":52.41,"high":52.57,"low":51.5,"open":51.71,"volume":15240700},{"timestamp":1444138200,"date":"2015-10-06","index":10423,"close":52.03,"high":52.54,"low":51.92,"open":52.18,"volume":14490700},{"timestamp":1444224600,"date":"2015-10-07","index":10424,"close":52.19,"high":52.73,"low":51.91,"open":52.49,"volume":13863500},{"timestamp":1444311000,"date":"2015-10-08","index":10425,"close":52.54,"high":52.59,"low":51.77,"open":52.23,"volume":15384100},{"timestamp":1444397400,"date":"2015-10-09","index":10426,"close":52.14,"high":53.07,"low":51.98,"open":53.02,"volume":16983100},{"timestamp":1444656600,"date":"2015-10-12","index":10427,"close":52.18,"high":52.43,"low":51.75,"open":52.12,"volume":10639000},{"timestamp":1444743000,"date":"2015-10-13","index":10428,"close":51.86,"high":52.31,"low":51.71,"open":52.02,"volume":16002200}],"post":[{"timestamp":1444829400,"date":"2015-10-14","index":10429,"close":51.5,"high":51.9,"low":50.74,"open":51.7,"volume":26269100},{"timestamp":1444915800,"date":"2015-10-15","index":10430,"close":52.69,"high":52.7,"low":51.76,"open":51.98,"volume":18262400},{"timestamp":1445002200,"date":"2015-10-16","index":10431,"close":52.88,"high":53.19,"low":52.51,"open":53.15,"volume":15676300},{"timestamp":1445261400,"date":"2015-10-19","index":10432,"close":52.56,"high":53.01,"low":52.45,"open":52.76,"volume":15515700},{"timestamp":1445347800,"date":"2015-10-20","index":10433,"close":53.08,"high":53.29,"low":52.58,"open":52.62,"volume":13583300},{"timestamp":1445434200,"date":"2015-10-21","index":10434,"close":53.12,"high":53.86,"low":53.03,"open":53.04,"volume":17666700},{"timestamp":1445520600,"date":"2015-10-22","index":10435,"close":54.06,"high":54.45,"low":53.4,"open":53.4,"volume":18263200},{"timestamp":1445607000,"date":"2015-10-23","index":10436,"close":54.75,"high":54.8,"low":54.11,"open":54.34,"volume":16924800},{"timestamp":1445866200,"date":"2015-10-26","index":10437,"close":54.29,"high":54.81,"low":54.16,"open":54.76,"volume":12661400},{"timestamp":1445952600,"date":"2015-10-27","index":10438,"close":54.12,"high":54.33,"low":53.82,"open":53.98,"volume":12443900},{"timestamp":1446039000,"date":"2015-10-28","index":10439,"close":55.45,"high":55.5,"low":54.17,"open":54.24,"volume":16681600}]},{"date":"2015-07-14","estimated":1.03,"reported":1.03,"pre":[{"timestamp":1435325400,"date":"2015-06-26","index":10353,"close":57.44,"high":57.58,"low":57.29,"open":57.34,"volume":16975900},{"timestamp":1435584600,"date":"2015-06-29","index":10354,"close":56.06,"high":57.19,"low":56.01,"open":56.8,"volume":19289700},{"timestamp":1435671000,"date":"2015-06-30","index":10355,"close":56.24,"high":56.88,"low":55.99,"open":56.54,"volume":17346700},{"timestamp":1435757400,"date":"2015-07-01","index":10356,"close":56.91,"high":57.2,"low":56.61,"open":57.09,"volume":12165300},{"timestamp":1435843800,"date":"2015-07-02","index":10357,"close":56.74,"high":57.14,"low":56.52,"open":56.84,"volume":10106800},{"timestamp":1436189400,"date":"2015-07-06","index":10358,"close":56.44,"high":56.53,"low":56.01,"open":56.1,"volume":11682100},{"timestamp":1436275800,"date":"2015-07-07","index":10359,"close":56.25,"high":56.47,"low":55.08,"open":56.32,"volume":15831800},{"timestamp":1436362200,"date":"2015-07-08","index":10360,"close":55.25,"high":56.17,"low":55.21,"open":55.84,"volume":12906600},{"timestamp":1436448600,"date":"2015-07-09","index":10361,"close":55.5,"high":56.15,"low":55.44,"open":56.06,"volume":13623200},{"timestamp":1436535000,"date":"2015-07-10","index":10362,"close":56.08,"high":56.46,"low":55.86,"open":56.33,"volume":13269600},{"timestamp":1436794200,"date":"2015-07-13","index":10363,"close":56.74,"high":56.76,"low":56.42,"open":56.56,"volume":15521800}],"post":[{"timestamp":1436880600,"date":"2015-07-14","index":10364,"close":57.25,"high":57.37,"low":56.39,"open":56.46,"volume":20066300},{"timestamp":1436967000,"date":"2015-07-15","index":10365,"close":57.78,"high":58.16,"low":57.26,"open":57.41,"volume":17159400},{"timestamp":1437053400,"date":"2015-07-16","index":10366,"close":58.17,"high":58.35,"low":57.98,"open":58.24,"volume":13194500},{"timestamp":1437139800,"date":"2015-07-17","index":10367,"close":57.94,"high":58.05,"low":57.49,"open":57.97,"volume":12963900},{"timestamp":1437399000,"date":"2015-07-20","index":10368,"close":58.05,"high":58.29,"low":57.88,"open":57.99,"volume":10084900},{"timestamp":1437485400,"date":"2015-07-21","index":10369,"close":57.95,"high":58.37,"low":57.75,"open":58.02,"volume":12504300},{"timestamp":1437571800,"date":"2015-07-22","index":10370,"close":58.52,"high":58.59,"low":57.99,"open":58.07,"volume":14871100},{"timestamp":1437658200,"date":"2015-07-23","index":10371,"close":58.21,"high":58.77,"low":58.07,"open":58.73,"volume":13582200},{"timestamp":1437744600,"date":"2015-07-24","index":10372,"close":57.78,"high":58.34,"low":57.7,"open":58.18,"volume":13157300},{"timestamp":1438003800,"date":"2015-07-27","index":10373,"close":57.59,"high":57.84,"low":57.34,"open":57.48,"volume":15495300},{"timestamp":1438090200,"date":"2015-07-28","index":10374,"close":57.4,"high":57.84,"low":57.16,"open":57.73,"volume":16730600}]},{"date":"2015-04-14","estimated":0.98,"reported":1.04,"pre":[{"timestamp":1427463000,"date":"2015-03-27","index":10290,"close":54.12,"high":54.6,"low":53.96,"open":54.54,"volume":13600300},{"timestamp":1427722200,"date":"2015-03-30","index":10291,"close":54.77,"high":55.02,"low":54.39,"open":54.39,"volume":11706700},{"timestamp":1427808600,"date":"2015-03-31","index":10292,"close":54.4,"high":54.69,"low":54.19,"open":54.47,"volume":13306200},{"timestamp":1427895000,"date":"2015-04-01","index":10293,"close":53.94,"high":54.42,"low":53.78,"open":54.42,"volume":15436900},{"timestamp":1427981400,"date":"2015-04-02","index":10294,"close":54.37,"high":54.48,"low":53.82,"open":53.95,"volume":13498900},{"timestamp":1428327000,"date":"2015-04-06","index":10295,"close":54.08,"high":54.37,"low":53.56,"open":53.82,"volume":10786100},{"timestamp":1428413400,"date":"2015-04-07","index":10296,"close":54.02,"high":54.39,"low":53.98,"open":54.28,"volume":10853700},{"timestamp":1428499800,"date":"2015-04-08","index":10297,"close":54,"high":54.36,"low":53.83,"open":53.98,"volume":9828700},{"timestamp":1428586200,"date":"2015-04-09","index":10298,"close":54.19,"high":54.29,"low":53.73,"open":54.06,"volume":10279400},{"timestamp":1428672600,"date":"2015-04-10","index":10299,"close":54.32,"high":54.48,"low":54.06,"open":54.33,"volume":9531500},{"timestamp":1428931800,"date":"2015-04-13","index":10300,"close":54.59,"high":54.73,"low":54.28,"open":54.33,"volume":14931600}],"post":[{"timestamp":1429018200,"date":"2015-04-14","index":10301,"close":54.19,"high":54.47,"low":53.57,"open":53.93,"volume":29289600},{"timestamp":1429104600,"date":"2015-04-15","index":10302,"close":54.81,"high":54.91,"low":54.19,"open":54.37,"volume":16899900},{"timestamp":1429191000,"date":"2015-04-16","index":10303,"close":54.81,"high":55.07,"low":54.34,"open":54.53,"volume":15643200},{"timestamp":1429277400,"date":"2015-04-17","index":10304,"close":54.05,"high":54.56,"low":53.98,"open":54.41,"volume":17569700},{"timestamp":1429536600,"date":"2015-04-20","index":10305,"close":54.36,"high":54.67,"low":54.17,"open":54.34,"volume":13327200},{"timestamp":1429623000,"date":"2015-04-21","index":10306,"close":54.28,"high":54.85,"low":54.19,"open":54.55,"volume":10954200},{"timestamp":1429709400,"date":"2015-04-22","index":10307,"close":54.67,"high":54.91,"low":54.16,"open":54.31,"volume":13563800},{"timestamp":1429795800,"date":"2015-04-23","index":10308,"close":54.86,"high":55.12,"low":54.41,"open":54.41,"volume":14657800},{"timestamp":1429882200,"date":"2015-04-24","index":10309,"close":54.7,"high":54.92,"low":54.61,"open":54.76,"volume":15268100},{"timestamp":1430141400,"date":"2015-04-27","index":10310,"close":54.97,"high":55.5,"low":54.71,"open":54.79,"volume":19852400},{"timestamp":1430227800,"date":"2015-04-28","index":10311,"close":55.41,"high":55.43,"low":54.87,"open":54.91,"volume":13028300}]},{"date":"2015-01-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1419863400,"date":"2014-12-29","index":10229,"close":55.71,"high":55.95,"low":55.08,"open":55.08,"volume":11385600},{"timestamp":1419949800,"date":"2014-12-30","index":10230,"close":55.42,"high":55.75,"low":55.4,"open":55.52,"volume":8749400},{"timestamp":1420036200,"date":"2014-12-31","index":10231,"close":54.82,"high":55.67,"low":54.82,"open":55.5,"volume":10090800},{"timestamp":1420209000,"date":"2015-01-02","index":10232,"close":54.7,"high":55.19,"low":54.19,"open":55.11,"volume":11700900},{"timestamp":1420468200,"date":"2015-01-05","index":10233,"close":53.2,"high":54.36,"low":53.1,"open":54.14,"volume":15000500},{"timestamp":1420554600,"date":"2015-01-06","index":10234,"close":52.09,"high":53.47,"low":51.85,"open":53.35,"volume":20211200},{"timestamp":1420641000,"date":"2015-01-07","index":10235,"close":52.4,"high":52.64,"low":52.11,"open":52.63,"volume":15714700},{"timestamp":1420727400,"date":"2015-01-08","index":10236,"close":53.56,"high":53.59,"low":52.96,"open":53,"volume":16721600},{"timestamp":1420813800,"date":"2015-01-09","index":10237,"close":52.68,"high":53.59,"low":52.67,"open":53.54,"volume":14550800},{"timestamp":1421073000,"date":"2015-01-12","index":10238,"close":52.05,"high":52.69,"low":51.71,"open":52.58,"volume":16967500},{"timestamp":1421159400,"date":"2015-01-13","index":10239,"close":51.85,"high":52.53,"low":51.25,"open":52.3,"volume":25080900}],"post":[{"timestamp":1421245800,"date":"2015-01-14","index":10240,"close":51.25,"high":51.73,"low":50.42,"open":51,"volume":37590100},{"timestamp":1421332200,"date":"2015-01-15","index":10241,"close":50.72,"high":51.54,"low":50.46,"open":51.21,"volume":32144700},{"timestamp":1421418600,"date":"2015-01-16","index":10242,"close":51.64,"high":51.7,"low":50.51,"open":50.53,"volume":23174900},{"timestamp":1421764200,"date":"2015-01-20","index":10243,"close":52,"high":52.3,"low":51.7,"open":51.98,"volume":17691000},{"timestamp":1421850600,"date":"2015-01-21","index":10244,"close":52.1,"high":52.7,"low":51.71,"open":51.99,"volume":17928300},{"timestamp":1421937000,"date":"2015-01-22","index":10245,"close":53.77,"high":53.82,"low":52.48,"open":52.49,"volume":21488700},{"timestamp":1422023400,"date":"2015-01-23","index":10246,"close":53.26,"high":53.98,"low":53.24,"open":53.73,"volume":17779700},{"timestamp":1422282600,"date":"2015-01-26","index":10247,"close":53.58,"high":53.6,"low":52.89,"open":52.91,"volume":13429400},{"timestamp":1422369000,"date":"2015-01-27","index":10248,"close":52.97,"high":53.34,"low":52.57,"open":52.93,"volume":14351600},{"timestamp":1422455400,"date":"2015-01-28","index":10249,"close":52.16,"high":53.36,"low":52.15,"open":53.31,"volume":18775100},{"timestamp":1422541800,"date":"2015-01-29","index":10250,"close":52.76,"high":52.9,"low":51.9,"open":52.24,"volume":16700000}]},{"date":"2014-10-14","estimated":1.02,"reported":1.02,"pre":[{"timestamp":1411997400,"date":"2014-09-29","index":10166,"close":51.69,"high":51.92,"low":51.38,"open":51.67,"volume":9995300},{"timestamp":1412083800,"date":"2014-09-30","index":10167,"close":51.87,"high":52.18,"low":51.71,"open":51.8,"volume":16669900},{"timestamp":1412170200,"date":"2014-10-01","index":10168,"close":51.26,"high":51.96,"low":51.2,"open":51.84,"volume":16527000},{"timestamp":1412256600,"date":"2014-10-02","index":10169,"close":51.4,"high":51.51,"low":50.89,"open":51.19,"volume":15434400},{"timestamp":1412343000,"date":"2014-10-03","index":10170,"close":52.1,"high":52.2,"low":51.58,"open":51.78,"volume":14018800},{"timestamp":1412602200,"date":"2014-10-06","index":10171,"close":52.03,"high":52.46,"low":51.99,"open":52.26,"volume":10872300},{"timestamp":1412688600,"date":"2014-10-07","index":10172,"close":51.08,"high":51.84,"low":51.06,"open":51.84,"volume":11889700},{"timestamp":1412775000,"date":"2014-10-08","index":10173,"close":52.15,"high":52.19,"low":51.09,"open":51.25,"volume":15267200},{"timestamp":1412861400,"date":"2014-10-09","index":10174,"close":51.12,"high":52.21,"low":51.03,"open":52.06,"volume":18735700},{"timestamp":1412947800,"date":"2014-10-10","index":10175,"close":50.64,"high":51.74,"low":50.61,"open":51.01,"volume":20211500},{"timestamp":1413207000,"date":"2014-10-13","index":10176,"close":50.2,"high":50.98,"low":50.15,"open":50.61,"volume":19298900}],"post":[{"timestamp":1413293400,"date":"2014-10-14","index":10177,"close":48.83,"high":49.86,"low":48.21,"open":49.5,"volume":45851500},{"timestamp":1413379800,"date":"2014-10-15","index":10178,"close":47.85,"high":48.52,"low":46.44,"open":48.13,"volume":38470600},{"timestamp":1413466200,"date":"2014-10-16","index":10179,"close":48.13,"high":48.68,"low":47.05,"open":47.18,"volume":28973400},{"timestamp":1413552600,"date":"2014-10-17","index":10180,"close":48.69,"high":49.03,"low":48.41,"open":48.49,"volume":28314000},{"timestamp":1413811800,"date":"2014-10-20","index":10181,"close":49.18,"high":49.24,"low":48.61,"open":48.68,"volume":15018500},{"timestamp":1413898200,"date":"2014-10-21","index":10182,"close":50.45,"high":50.58,"low":49.57,"open":49.63,"volume":17660200},{"timestamp":1413984600,"date":"2014-10-22","index":10183,"close":50.17,"high":50.69,"low":50.14,"open":50.52,"volume":20078200},{"timestamp":1414071000,"date":"2014-10-23","index":10184,"close":50.6,"high":50.98,"low":50.49,"open":50.76,"volume":14394500},{"timestamp":1414157400,"date":"2014-10-24","index":10185,"close":51.2,"high":51.25,"low":50.55,"open":50.58,"volume":10888600},{"timestamp":1414416600,"date":"2014-10-27","index":10186,"close":51.31,"high":51.36,"low":51.01,"open":51.31,"volume":11654500},{"timestamp":1414503000,"date":"2014-10-28","index":10187,"close":51.78,"high":51.79,"low":51.3,"open":51.56,"volume":13267200}]},{"date":"2014-07-11","estimated":1.01,"reported":1.01,"pre":[{"timestamp":1403703000,"date":"2014-06-25","index":10100,"close":52.6,"high":52.75,"low":52.07,"open":52.29,"volume":12815300},{"timestamp":1403789400,"date":"2014-06-26","index":10101,"close":52.37,"high":52.66,"low":52,"open":52.62,"volume":12545900},{"timestamp":1403875800,"date":"2014-06-27","index":10102,"close":52.9,"high":52.9,"low":52.15,"open":52.23,"volume":16864500},{"timestamp":1404135000,"date":"2014-06-30","index":10103,"close":52.56,"high":52.76,"low":52.4,"open":52.74,"volume":12914600},{"timestamp":1404221400,"date":"2014-07-01","index":10104,"close":52.72,"high":52.95,"low":52.62,"open":52.73,"volume":12482600},{"timestamp":1404307800,"date":"2014-07-02","index":10105,"close":52.66,"high":52.84,"low":52.55,"open":52.76,"volume":14436000},{"timestamp":1404394200,"date":"2014-07-03","index":10106,"close":53,"high":53.08,"low":52.83,"open":52.89,"volume":8741500},{"timestamp":1404739800,"date":"2014-07-07","index":10107,"close":52.5,"high":52.98,"low":52.45,"open":52.9,"volume":13551800},{"timestamp":1404826200,"date":"2014-07-08","index":10108,"close":52.25,"high":52.45,"low":52.1,"open":52.3,"volume":17282100},{"timestamp":1404912600,"date":"2014-07-09","index":10109,"close":52.19,"high":52.3,"low":51.91,"open":52.3,"volume":16116300},{"timestamp":1404999000,"date":"2014-07-10","index":10110,"close":51.81,"high":51.96,"low":51.53,"open":51.78,"volume":20059900}],"post":[{"timestamp":1405085400,"date":"2014-07-11","index":10111,"close":51.49,"high":51.67,"low":50.82,"open":51.13,"volume":29998900},{"timestamp":1405344600,"date":"2014-07-14","index":10112,"close":51.31,"high":51.84,"low":51.14,"open":51.41,"volume":21252400},{"timestamp":1405431000,"date":"2014-07-15","index":10113,"close":51.35,"high":51.66,"low":51.2,"open":51.51,"volume":19293100},{"timestamp":1405517400,"date":"2014-07-16","index":10114,"close":51.17,"high":51.66,"low":51.05,"open":51.58,"volume":21599400},{"timestamp":1405603800,"date":"2014-07-17","index":10115,"close":50.68,"high":51.12,"low":50.61,"open":51.08,"volume":24398000},{"timestamp":1405690200,"date":"2014-07-18","index":10116,"close":51.28,"high":51.36,"low":50.79,"open":50.97,"volume":15487400},{"timestamp":1405949400,"date":"2014-07-21","index":10117,"close":51.05,"high":51.15,"low":50.85,"open":51,"volume":15236900},{"timestamp":1406035800,"date":"2014-07-22","index":10118,"close":51.35,"high":51.48,"low":51.05,"open":51.2,"volume":11920800},{"timestamp":1406122200,"date":"2014-07-23","index":10119,"close":51.33,"high":51.62,"low":51.27,"open":51.43,"volume":9109000},{"timestamp":1406208600,"date":"2014-07-24","index":10120,"close":51.59,"high":51.66,"low":51.42,"open":51.45,"volume":9939600},{"timestamp":1406295000,"date":"2014-07-25","index":10121,"close":51.6,"high":51.77,"low":51.49,"open":51.49,"volume":10040200}]},{"date":"2014-04-11","estimated":0.97,"reported":1.05,"pre":[{"timestamp":1395927000,"date":"2014-03-27","index":10038,"close":49.1,"high":49.79,"low":48.65,"open":49.51,"volume":29075100},{"timestamp":1396013400,"date":"2014-03-28","index":10039,"close":49.29,"high":49.61,"low":49.05,"open":49.14,"volume":15008000},{"timestamp":1396272600,"date":"2014-03-31","index":10040,"close":49.74,"high":49.91,"low":49.46,"open":49.75,"volume":17901800},{"timestamp":1396359000,"date":"2014-04-01","index":10041,"close":49.77,"high":49.93,"low":49.5,"open":49.88,"volume":16397000},{"timestamp":1396445400,"date":"2014-04-02","index":10042,"close":49.76,"high":49.88,"low":49.51,"open":49.77,"volume":13036800},{"timestamp":1396531800,"date":"2014-04-03","index":10043,"close":49.83,"high":49.89,"low":49.56,"open":49.81,"volume":9598900},{"timestamp":1396618200,"date":"2014-04-04","index":10044,"close":49.56,"high":50.49,"low":49.56,"open":50.05,"volume":18702400},{"timestamp":1396877400,"date":"2014-04-07","index":10045,"close":48.66,"high":49.67,"low":48.65,"open":49.58,"volume":19653700},{"timestamp":1396963800,"date":"2014-04-08","index":10046,"close":48.83,"high":49,"low":48.44,"open":48.66,"volume":19086900},{"timestamp":1397050200,"date":"2014-04-09","index":10047,"close":49.1,"high":49.1,"low":48.61,"open":49.07,"volume":15928100},{"timestamp":1397136600,"date":"2014-04-10","index":10048,"close":47.71,"high":49.22,"low":47.71,"open":49.22,"volume":24910800}],"post":[{"timestamp":1397223000,"date":"2014-04-11","index":10049,"close":48.08,"high":48.87,"low":46.72,"open":47.45,"volume":36426700},{"timestamp":1397482200,"date":"2014-04-14","index":10050,"close":48.11,"high":48.68,"low":47.44,"open":48.37,"volume":24321400},{"timestamp":1397568600,"date":"2014-04-15","index":10051,"close":48.78,"high":48.88,"low":48.04,"open":48.27,"volume":21749600},{"timestamp":1397655000,"date":"2014-04-16","index":10052,"close":49.09,"high":49.23,"low":48.63,"open":49.06,"volume":17866000},{"timestamp":1397741400,"date":"2014-04-17","index":10053,"close":48.93,"high":49.29,"low":48.8,"open":49.02,"volume":19399900},{"timestamp":1398087000,"date":"2014-04-21","index":10054,"close":49.12,"high":49.33,"low":48.96,"open":49.08,"volume":12478000},{"timestamp":1398173400,"date":"2014-04-22","index":10055,"close":49.23,"high":49.49,"low":48.9,"open":49.04,"volume":14203800},{"timestamp":1398259800,"date":"2014-04-23","index":10056,"close":49.59,"high":49.67,"low":49.2,"open":49.2,"volume":13309900},{"timestamp":1398346200,"date":"2014-04-24","index":10057,"close":49.32,"high":49.74,"low":49.17,"open":49.74,"volume":12617100},{"timestamp":1398432600,"date":"2014-04-25","index":10058,"close":49.05,"high":49.45,"low":49,"open":49.27,"volume":16274500},{"timestamp":1398691800,"date":"2014-04-28","index":10059,"close":48.94,"high":49.33,"low":48.53,"open":49.27,"volume":18411700}]},{"date":"2014-01-14","estimated":0.98,"reported":1,"pre":[{"timestamp":1388154600,"date":"2013-12-27","index":9977,"close":45.5,"high":45.63,"low":45.39,"open":45.59,"volume":6843900},{"timestamp":1388413800,"date":"2013-12-30","index":9978,"close":45.5,"high":45.61,"low":45.33,"open":45.57,"volume":11321400},{"timestamp":1388500200,"date":"2013-12-31","index":9979,"close":45.4,"high":45.55,"low":45.15,"open":45.52,"volume":13243500},{"timestamp":1388673000,"date":"2014-01-02","index":9980,"close":45.02,"high":45.3,"low":44.91,"open":45.15,"volume":17333100},{"timestamp":1388759400,"date":"2014-01-03","index":9981,"close":45.34,"high":45.48,"low":44.98,"open":44.99,"volume":14693800},{"timestamp":1389018600,"date":"2014-01-06","index":9982,"close":45.42,"high":45.81,"low":45.36,"open":45.53,"volume":18438900},{"timestamp":1389105000,"date":"2014-01-07","index":9983,"close":45.4,"high":45.8,"low":45.22,"open":45.8,"volume":16897000},{"timestamp":1389191400,"date":"2014-01-08","index":9984,"close":45.92,"high":45.95,"low":45.35,"open":45.4,"volume":20850700},{"timestamp":1389277800,"date":"2014-01-09","index":9985,"close":46.16,"high":46.2,"low":45.8,"open":45.97,"volume":14229900},{"timestamp":1389364200,"date":"2014-01-10","index":9986,"close":45.94,"high":46.06,"low":45.63,"open":46.06,"volume":15386700},{"timestamp":1389623400,"date":"2014-01-13","index":9987,"close":45.56,"high":46.11,"low":45.45,"open":45.96,"volume":20950900}],"post":[{"timestamp":1389709800,"date":"2014-01-14","index":9988,"close":45.59,"high":45.84,"low":44.92,"open":45.48,"volume":28487500},{"timestamp":1389796200,"date":"2014-01-15","index":9989,"close":46.4,"high":46.74,"low":45.76,"open":45.94,"volume":27394500},{"timestamp":1389882600,"date":"2014-01-16","index":9990,"close":46.39,"high":46.46,"low":46.07,"open":46.3,"volume":12892600},{"timestamp":1389969000,"date":"2014-01-17","index":9991,"close":46.39,"high":46.56,"low":46.14,"open":46.48,"volume":15168200},{"timestamp":1390314600,"date":"2014-01-21","index":9992,"close":46.5,"high":46.84,"low":46.24,"open":46.51,"volume":15533900},{"timestamp":1390401000,"date":"2014-01-22","index":9993,"close":46.67,"high":46.83,"low":46.5,"open":46.74,"volume":11817300},{"timestamp":1390487400,"date":"2014-01-23","index":9994,"close":46.35,"high":46.45,"low":46,"open":46.4,"volume":19825200},{"timestamp":1390573800,"date":"2014-01-24","index":9995,"close":45.48,"high":46.16,"low":45.48,"open":46.04,"volume":20115400},{"timestamp":1390833000,"date":"2014-01-27","index":9996,"close":45.53,"high":45.88,"low":45.23,"open":45.53,"volume":21323600},{"timestamp":1390919400,"date":"2014-01-28","index":9997,"close":45.96,"high":46.24,"low":45.65,"open":45.79,"volume":16117300},{"timestamp":1391005800,"date":"2014-01-29","index":9998,"close":45.59,"high":46.21,"low":45.49,"open":45.63,"volume":20428800}]},{"date":"2013-10-11","estimated":0.97,"reported":0.99,"pre":[{"timestamp":1380202200,"date":"2013-09-26","index":9913,"close":41.61,"high":42.2,"low":41.41,"open":41.92,"volume":20495000},{"timestamp":1380288600,"date":"2013-09-27","index":9914,"close":41.59,"high":41.77,"low":41.51,"open":41.57,"volume":20034100},{"timestamp":1380547800,"date":"2013-09-30","index":9915,"close":41.32,"high":41.54,"low":40.9,"open":41.06,"volume":20358800},{"timestamp":1380634200,"date":"2013-10-01","index":9916,"close":41.49,"high":41.57,"low":41.09,"open":41.37,"volume":12771100},{"timestamp":1380720600,"date":"2013-10-02","index":9917,"close":41.26,"high":41.26,"low":41,"open":41.2,"volume":17782400},{"timestamp":1380807000,"date":"2013-10-03","index":9918,"close":41,"high":41.22,"low":40.64,"open":41.22,"volume":19049600},{"timestamp":1380893400,"date":"2013-10-04","index":9919,"close":41.3,"high":41.3,"low":40.92,"open":41,"volume":12329500},{"timestamp":1381152600,"date":"2013-10-07","index":9920,"close":40.62,"high":40.9,"low":40.62,"open":40.79,"volume":15290200},{"timestamp":1381239000,"date":"2013-10-08","index":9921,"close":40.24,"high":40.77,"low":40.21,"open":40.55,"volume":19256200},{"timestamp":1381325400,"date":"2013-10-09","index":9922,"close":40.36,"high":40.55,"low":40.07,"open":40.43,"volume":17031000},{"timestamp":1381411800,"date":"2013-10-10","index":9923,"close":41.44,"high":41.47,"low":40.43,"open":40.96,"volume":26580700}],"post":[{"timestamp":1381498200,"date":"2013-10-11","index":9924,"close":41.43,"high":41.51,"low":40.3,"open":40.44,"volume":46034600},{"timestamp":1381757400,"date":"2013-10-14","index":9925,"close":41.75,"high":41.9,"low":41.1,"open":41.14,"volume":17183700},{"timestamp":1381843800,"date":"2013-10-15","index":9926,"close":41.54,"high":41.98,"low":41.42,"open":41.86,"volume":17256600},{"timestamp":1381930200,"date":"2013-10-16","index":9927,"close":42.21,"high":42.63,"low":41.75,"open":41.91,"volume":25931800},{"timestamp":1382016600,"date":"2013-10-17","index":9928,"close":42.68,"high":42.76,"low":42,"open":42.04,"volume":18826200},{"timestamp":1382103000,"date":"2013-10-18","index":9929,"close":42.68,"high":42.94,"low":42.38,"open":42.72,"volume":17581300},{"timestamp":1382362200,"date":"2013-10-21","index":9930,"close":42.62,"high":42.86,"low":42.52,"open":42.64,"volume":16457100},{"timestamp":1382448600,"date":"2013-10-22","index":9931,"close":42.94,"high":43.05,"low":42.57,"open":42.75,"volume":18654300},{"timestamp":1382535000,"date":"2013-10-23","index":9932,"close":42.76,"high":42.97,"low":42.7,"open":42.91,"volume":13612900},{"timestamp":1382621400,"date":"2013-10-24","index":9933,"close":42.69,"high":42.98,"low":42.55,"open":42.93,"volume":13956600},{"timestamp":1382707800,"date":"2013-10-25","index":9934,"close":42.86,"high":42.93,"low":42.57,"open":42.64,"volume":19831600}]},{"date":"2013-07-12","estimated":0.93,"reported":0.98,"pre":[{"timestamp":1372253400,"date":"2013-06-26","index":9849,"close":41.02,"high":41.3,"low":40.73,"open":40.73,"volume":19405900},{"timestamp":1372339800,"date":"2013-06-27","index":9850,"close":41.56,"high":41.74,"low":41.15,"open":41.38,"volume":18800400},{"timestamp":1372426200,"date":"2013-06-28","index":9851,"close":41.27,"high":41.62,"low":41.05,"open":41.56,"volume":20249300},{"timestamp":1372685400,"date":"2013-07-01","index":9852,"close":41.36,"high":41.96,"low":41.27,"open":41.56,"volume":16177100},{"timestamp":1372771800,"date":"2013-07-02","index":9853,"close":41.22,"high":41.58,"low":41.01,"open":41.2,"volume":15558700},{"timestamp":1372858200,"date":"2013-07-03","index":9854,"close":41.22,"high":41.3,"low":40.79,"open":40.98,"volume":8074400},{"timestamp":1373031000,"date":"2013-07-05","index":9855,"close":42.07,"high":42.07,"low":41.43,"open":41.46,"volume":14933800},{"timestamp":1373290200,"date":"2013-07-08","index":9856,"close":42.83,"high":42.97,"low":42.29,"open":42.36,"volume":22830100},{"timestamp":1373376600,"date":"2013-07-09","index":9857,"close":42.7,"high":43.08,"low":42.23,"open":42.95,"volume":22540600},{"timestamp":1373463000,"date":"2013-07-10","index":9858,"close":42.07,"high":42.58,"low":41.74,"open":42.55,"volume":25414800},{"timestamp":1373549400,"date":"2013-07-11","index":9859,"close":41.89,"high":42.52,"low":41.44,"open":42.47,"volume":32231700}],"post":[{"timestamp":1373635800,"date":"2013-07-12","index":9860,"close":42.63,"high":43.05,"low":42.2,"open":42.6,"volume":35799500},{"timestamp":1373895000,"date":"2013-07-15","index":9861,"close":43.35,"high":43.36,"low":42.97,"open":42.98,"volume":21926700},{"timestamp":1373981400,"date":"2013-07-16","index":9862,"close":43.02,"high":43.45,"low":42.85,"open":43.35,"volume":21829100},{"timestamp":1374067800,"date":"2013-07-17","index":9863,"close":43.51,"high":43.88,"low":43.17,"open":43.2,"volume":23959200},{"timestamp":1374154200,"date":"2013-07-18","index":9864,"close":44.41,"high":44.59,"low":43.67,"open":43.72,"volume":23443500},{"timestamp":1374240600,"date":"2013-07-19","index":9865,"close":44.45,"high":44.76,"low":44.13,"open":44.42,"volume":18904400},{"timestamp":1374499800,"date":"2013-07-22","index":9866,"close":44.63,"high":44.78,"low":44.27,"open":44.48,"volume":18409400},{"timestamp":1374586200,"date":"2013-07-23","index":9867,"close":44.57,"high":44.79,"low":44.5,"open":44.65,"volume":13431500},{"timestamp":1374672600,"date":"2013-07-24","index":9868,"close":44.31,"high":44.73,"low":44.25,"open":44.68,"volume":17947800},{"timestamp":1374759000,"date":"2013-07-25","index":9869,"close":43.65,"high":44.22,"low":43.42,"open":44.22,"volume":29467400},{"timestamp":1374845400,"date":"2013-07-26","index":9870,"close":43.51,"high":43.7,"low":43.2,"open":43.55,"volume":18503800}]},{"date":"2013-04-12","estimated":0.88,"reported":0.92,"pre":[{"timestamp":1364391000,"date":"2013-03-27","index":9786,"close":36.98,"high":37.16,"low":36.8,"open":37.09,"volume":14840800},{"timestamp":1364477400,"date":"2013-03-28","index":9787,"close":36.99,"high":37.04,"low":36.83,"open":37.03,"volume":16967500},{"timestamp":1364823000,"date":"2013-04-01","index":9788,"close":36.93,"high":37.09,"low":36.75,"open":37.02,"volume":10903800},{"timestamp":1364909400,"date":"2013-04-02","index":9789,"close":36.88,"high":37.1,"low":36.77,"open":37.03,"volume":17094700},{"timestamp":1364995800,"date":"2013-04-03","index":9790,"close":36.67,"high":36.95,"low":36.55,"open":36.87,"volume":26277200},{"timestamp":1365082200,"date":"2013-04-04","index":9791,"close":37.42,"high":37.48,"low":36.75,"open":36.77,"volume":24102400},{"timestamp":1365168600,"date":"2013-04-05","index":9792,"close":37.15,"high":37.2,"low":36.62,"open":36.81,"volume":24520900},{"timestamp":1365427800,"date":"2013-04-08","index":9793,"close":37.02,"high":37.11,"low":36.62,"open":37.11,"volume":20087000},{"timestamp":1365514200,"date":"2013-04-09","index":9794,"close":37.45,"high":37.65,"low":36.98,"open":37.15,"volume":21250100},{"timestamp":1365600600,"date":"2013-04-10","index":9795,"close":37.57,"high":37.85,"low":37.2,"open":37.55,"volume":23566000},{"timestamp":1365687000,"date":"2013-04-11","index":9796,"close":37.51,"high":37.91,"low":37.15,"open":37.59,"volume":30560000}],"post":[{"timestamp":1365773400,"date":"2013-04-12","index":9797,"close":37.21,"high":37.42,"low":36.6,"open":36.93,"volume":36662500},{"timestamp":1366032600,"date":"2013-04-15","index":9798,"close":36.57,"high":37.42,"low":36.54,"open":37.02,"volume":23092300},{"timestamp":1366119000,"date":"2013-04-16","index":9799,"close":37.06,"high":37.22,"low":36.75,"open":36.85,"volume":20352400},{"timestamp":1366205400,"date":"2013-04-17","index":9800,"close":36.56,"high":36.88,"low":36.25,"open":36.81,"volume":31790200},{"timestamp":1366291800,"date":"2013-04-18","index":9801,"close":36.27,"high":36.64,"low":36.19,"open":36.59,"volume":19322200},{"timestamp":1366378200,"date":"2013-04-19","index":9802,"close":36.69,"high":36.73,"low":36.29,"open":36.41,"volume":18107000},{"timestamp":1366637400,"date":"2013-04-22","index":9803,"close":36.73,"high":36.86,"low":36.4,"open":36.81,"volume":14432000},{"timestamp":1366723800,"date":"2013-04-23","index":9804,"close":37.13,"high":37.14,"low":36.71,"open":36.85,"volume":19883100},{"timestamp":1366810200,"date":"2013-04-24","index":9805,"close":37.34,"high":37.45,"low":37.14,"open":37.2,"volume":16740700},{"timestamp":1366896600,"date":"2013-04-25","index":9806,"close":37.64,"high":37.8,"low":37.33,"open":37.47,"volume":14861200},{"timestamp":1366983000,"date":"2013-04-26","index":9807,"close":37.88,"high":37.88,"low":37.46,"open":37.56,"volume":17814600}]},{"date":"2013-01-11","estimated":0.89,"reported":0.92,"pre":[{"timestamp":1356532200,"date":"2012-12-26","index":9724,"close":34.33,"high":34.62,"low":34.2,"open":34.47,"volume":14289700},{"timestamp":1356618600,"date":"2012-12-27","index":9725,"close":34.18,"high":34.44,"low":33.66,"open":34.32,"volume":19264700},{"timestamp":1356705000,"date":"2012-12-28","index":9726,"close":33.91,"high":34.23,"low":33.87,"open":33.89,"volume":15877700},{"timestamp":1356964200,"date":"2012-12-31","index":9727,"close":34.18,"high":34.25,"low":33.71,"open":33.74,"volume":26697900},{"timestamp":1357137000,"date":"2013-01-02","index":9728,"close":35.05,"high":35.07,"low":34.74,"open":35.03,"volume":30443000},{"timestamp":1357223400,"date":"2013-01-03","index":9729,"close":34.76,"high":35.04,"low":34.61,"open":34.98,"volume":25374800},{"timestamp":1357309800,"date":"2013-01-04","index":9730,"close":34.94,"high":35.04,"low":34.45,"open":34.59,"volume":31420300},{"timestamp":1357569000,"date":"2013-01-07","index":9731,"close":34.77,"high":34.97,"low":34.47,"open":34.91,"volume":28135100},{"timestamp":1357655400,"date":"2013-01-08","index":9732,"close":34.71,"high":34.79,"low":34.43,"open":34.68,"volume":20132600},{"timestamp":1357741800,"date":"2013-01-09","index":9733,"close":34.71,"high":35.15,"low":34.66,"open":34.85,"volume":24589300},{"timestamp":1357828200,"date":"2013-01-10","index":9734,"close":35.4,"high":35.4,"low":34.89,"open":35.03,"volume":37523100}],"post":[{"timestamp":1357914600,"date":"2013-01-11","index":9735,"close":35.1,"high":35.18,"low":34.53,"open":34.93,"volume":44149200},{"timestamp":1358173800,"date":"2013-01-14","index":9736,"close":34.77,"high":35.06,"low":34.52,"open":34.99,"volume":23145600},{"timestamp":1358260200,"date":"2013-01-15","index":9737,"close":35.11,"high":35.2,"low":34.6,"open":34.63,"volume":24837500},{"timestamp":1358346600,"date":"2013-01-16","index":9738,"close":35.09,"high":35.29,"low":34.91,"open":34.97,"volume":16799200},{"timestamp":1358433000,"date":"2013-01-17","index":9739,"close":35.03,"high":35.22,"low":34.93,"open":35.19,"volume":22912100},{"timestamp":1358519400,"date":"2013-01-18","index":9740,"close":34.93,"high":35.08,"low":34.5,"open":34.99,"volume":31399000},{"timestamp":1358865000,"date":"2013-01-22","index":9741,"close":35.04,"high":35.05,"low":34.71,"open":34.8,"volume":20931100},{"timestamp":1358951400,"date":"2013-01-23","index":9742,"close":34.95,"high":35.12,"low":34.87,"open":35.03,"volume":18180200},{"timestamp":1359037800,"date":"2013-01-24","index":9743,"close":35.16,"high":35.46,"low":34.88,"open":35.06,"volume":22090700},{"timestamp":1359124200,"date":"2013-01-25","index":9744,"close":35.14,"high":35.31,"low":34.95,"open":35.28,"volume":19431600},{"timestamp":1359383400,"date":"2013-01-28","index":9745,"close":35.11,"high":35.25,"low":34.85,"open":35.2,"volume":22067900}]},{"date":"2012-10-12","estimated":0.87,"reported":0.88,"pre":[{"timestamp":1348752600,"date":"2012-09-27","index":9664,"close":34.76,"high":34.83,"low":34.39,"open":34.51,"volume":21591600},{"timestamp":1348839000,"date":"2012-09-28","index":9665,"close":34.53,"high":34.86,"low":34.47,"open":34.61,"volume":21511200},{"timestamp":1349098200,"date":"2012-10-01","index":9666,"close":34.7,"high":35.12,"low":34.61,"open":34.78,"volume":18903300},{"timestamp":1349184600,"date":"2012-10-02","index":9667,"close":34.82,"high":34.87,"low":34.54,"open":34.83,"volume":21664000},{"timestamp":1349271000,"date":"2012-10-03","index":9668,"close":35.44,"high":35.66,"low":34.9,"open":34.98,"volume":29288800},{"timestamp":1349357400,"date":"2012-10-04","index":9669,"close":35.97,"high":36,"low":35.45,"open":35.62,"volume":29103700},{"timestamp":1349443800,"date":"2012-10-05","index":9670,"close":35.84,"high":36.34,"low":35.64,"open":36.1,"volume":26200600},{"timestamp":1349703000,"date":"2012-10-08","index":9671,"close":35.8,"high":35.94,"low":35.63,"open":35.69,"volume":13882500},{"timestamp":1349789400,"date":"2012-10-09","index":9672,"close":35.1,"high":35.95,"low":34.97,"open":35.86,"volume":40870500},{"timestamp":1349875800,"date":"2012-10-10","index":9673,"close":35.23,"high":35.37,"low":35,"open":35.12,"volume":21229300},{"timestamp":1349962200,"date":"2012-10-11","index":9674,"close":35.18,"high":35.66,"low":35.07,"open":35.59,"volume":23087800}],"post":[{"timestamp":1350048600,"date":"2012-10-12","index":9675,"close":34.25,"high":34.42,"low":33.65,"open":33.84,"volume":61315900},{"timestamp":1350307800,"date":"2012-10-15","index":9676,"close":33.9,"high":34.2,"low":33.53,"open":34.09,"volume":50238300},{"timestamp":1350394200,"date":"2012-10-16","index":9677,"close":33.73,"high":34.13,"low":33.5,"open":34.1,"volume":39858400},{"timestamp":1350480600,"date":"2012-10-17","index":9678,"close":34.47,"high":34.72,"low":33.88,"open":33.93,"volume":34806200},{"timestamp":1350567000,"date":"2012-10-18","index":9679,"close":34.57,"high":34.84,"low":34.4,"open":34.57,"volume":23132500},{"timestamp":1350653400,"date":"2012-10-19","index":9680,"close":34.34,"high":34.61,"low":34.02,"open":34.61,"volume":27819800},{"timestamp":1350912600,"date":"2012-10-22","index":9681,"close":34.5,"high":34.54,"low":34.16,"open":34.3,"volume":23043800},{"timestamp":1350999000,"date":"2012-10-23","index":9682,"close":33.87,"high":34.16,"low":33.64,"open":34.04,"volume":29170300},{"timestamp":1351085400,"date":"2012-10-24","index":9683,"close":33.72,"high":34.26,"low":33.59,"open":34.04,"volume":25150500},{"timestamp":1351171800,"date":"2012-10-25","index":9684,"close":34.06,"high":34.23,"low":33.73,"open":34.1,"volume":18816500},{"timestamp":1351258200,"date":"2012-10-26","index":9685,"close":33.97,"high":34.09,"low":33.7,"open":33.86,"volume":23257700}]},{"date":"2012-07-13","estimated":0.81,"reported":0.82,"pre":[{"timestamp":1340803800,"date":"2012-06-27","index":9600,"close":32.73,"high":32.85,"low":32.39,"open":32.59,"volume":17072700},{"timestamp":1340890200,"date":"2012-06-28","index":9601,"close":32.48,"high":32.55,"low":31.91,"open":32.41,"volume":29698300},{"timestamp":1340976600,"date":"2012-06-29","index":9602,"close":33.44,"high":33.44,"low":32.97,"open":33.16,"volume":30171700},{"timestamp":1341235800,"date":"2012-07-02","index":9603,"close":33.55,"high":33.73,"low":33.21,"open":33.67,"volume":19654600},{"timestamp":1341322200,"date":"2012-07-03","index":9604,"close":33.48,"high":33.72,"low":33.35,"open":33.53,"volume":13531500},{"timestamp":1341495000,"date":"2012-07-05","index":9605,"close":33.13,"high":33.36,"low":33,"open":33.26,"volume":21927700},{"timestamp":1341581400,"date":"2012-07-06","index":9606,"close":33.05,"high":33.18,"low":32.62,"open":32.75,"volume":17957600},{"timestamp":1341840600,"date":"2012-07-09","index":9607,"close":33.26,"high":33.57,"low":33.04,"open":33.04,"volume":19708700},{"timestamp":1341927000,"date":"2012-07-10","index":9608,"close":32.97,"high":33.68,"low":32.75,"open":33.49,"volume":21878400},{"timestamp":1342013400,"date":"2012-07-11","index":9609,"close":33.27,"high":33.38,"low":32.77,"open":32.85,"volume":23266200},{"timestamp":1342099800,"date":"2012-07-12","index":9610,"close":32.85,"high":33.12,"low":32.64,"open":33.02,"volume":29956400}],"post":[{"timestamp":1342186200,"date":"2012-07-13","index":9611,"close":33.91,"high":33.96,"low":32.66,"open":32.71,"volume":39549100},{"timestamp":1342445400,"date":"2012-07-16","index":9612,"close":34.02,"high":34.35,"low":33.73,"open":33.92,"volume":29744300},{"timestamp":1342531800,"date":"2012-07-17","index":9613,"close":34.12,"high":34.25,"low":33.6,"open":34.19,"volume":21711600},{"timestamp":1342618200,"date":"2012-07-18","index":9614,"close":33.96,"high":34.13,"low":33.74,"open":33.92,"volume":23349300},{"timestamp":1342704600,"date":"2012-07-19","index":9615,"close":34.15,"high":34.34,"low":33.96,"open":34.04,"volume":22687500},{"timestamp":1342791000,"date":"2012-07-20","index":9616,"close":33.81,"high":34.29,"low":33.76,"open":33.96,"volume":24839600},{"timestamp":1343050200,"date":"2012-07-23","index":9617,"close":33.44,"high":33.71,"low":33.13,"open":33.22,"volume":26461300},{"timestamp":1343136600,"date":"2012-07-24","index":9618,"close":33.23,"high":33.56,"low":32.95,"open":33.5,"volume":24927200},{"timestamp":1343223000,"date":"2012-07-25","index":9619,"close":33.16,"high":33.41,"low":32.99,"open":33.36,"volume":25968000},{"timestamp":1343309400,"date":"2012-07-26","index":9620,"close":33.78,"high":33.84,"low":33.28,"open":33.67,"volume":22763000},{"timestamp":1343395800,"date":"2012-07-27","index":9621,"close":34.15,"high":34.38,"low":33.85,"open":33.87,"volume":25808800}]},{"date":"2012-04-13","estimated":0.73,"reported":0.75,"pre":[{"timestamp":1332941400,"date":"2012-03-28","index":9537,"close":34.47,"high":34.47,"low":33.9,"open":33.9,"volume":29445400},{"timestamp":1333027800,"date":"2012-03-29","index":9538,"close":33.94,"high":34.42,"low":33.54,"open":34.36,"volume":31559500},{"timestamp":1333114200,"date":"2012-03-30","index":9539,"close":34.14,"high":34.18,"low":33.76,"open":34.18,"volume":26891100},{"timestamp":1333373400,"date":"2012-04-02","index":9540,"close":34.51,"high":34.59,"low":33.8,"open":33.83,"volume":24606100},{"timestamp":1333459800,"date":"2012-04-03","index":9541,"close":34.48,"high":34.54,"low":34.12,"open":34.35,"volume":26009000},{"timestamp":1333546200,"date":"2012-04-04","index":9542,"close":33.88,"high":34.29,"low":33.62,"open":34.09,"volume":26655600},{"timestamp":1333632600,"date":"2012-04-05","index":9543,"close":33.73,"high":34.02,"low":33.63,"open":33.78,"volume":19563100},{"timestamp":1333978200,"date":"2012-04-09","index":9544,"close":33.42,"high":33.73,"low":32.98,"open":33.06,"volume":22890500},{"timestamp":1334064600,"date":"2012-04-10","index":9545,"close":32.92,"high":33.67,"low":32.85,"open":33.38,"volume":34674500},{"timestamp":1334151000,"date":"2012-04-11","index":9546,"close":33.62,"high":33.91,"low":33.42,"open":33.51,"volume":29673900},{"timestamp":1334237400,"date":"2012-04-12","index":9547,"close":34.02,"high":34.16,"low":33.52,"open":33.69,"volume":31469600}],"post":[{"timestamp":1334323800,"date":"2012-04-13","index":9548,"close":32.84,"high":33.87,"low":32.8,"open":33.73,"volume":41933000},{"timestamp":1334583000,"date":"2012-04-16","index":9549,"close":33.15,"high":33.45,"low":32.67,"open":33.18,"volume":30129800},{"timestamp":1334669400,"date":"2012-04-17","index":9550,"close":33.68,"high":33.78,"low":33.28,"open":33.32,"volume":23724900},{"timestamp":1334755800,"date":"2012-04-18","index":9551,"close":33.57,"high":33.74,"low":33.33,"open":33.46,"volume":19718500},{"timestamp":1334842200,"date":"2012-04-19","index":9552,"close":33.12,"high":33.77,"low":32.89,"open":33.7,"volume":25355100},{"timestamp":1334928600,"date":"2012-04-20","index":9553,"close":33,"high":33.32,"low":32.9,"open":33.23,"volume":23511000},{"timestamp":1335187800,"date":"2012-04-23","index":9554,"close":32.69,"high":32.77,"low":32.43,"open":32.65,"volume":27262400},{"timestamp":1335274200,"date":"2012-04-24","index":9555,"close":33.07,"high":33.15,"low":32.74,"open":32.8,"volume":19978200},{"timestamp":1335360600,"date":"2012-04-25","index":9556,"close":33.35,"high":33.47,"low":32.87,"open":33.3,"volume":20489000},{"timestamp":1335447000,"date":"2012-04-26","index":9557,"close":33.84,"high":33.85,"low":33.21,"open":33.3,"volume":23413600},{"timestamp":1335533400,"date":"2012-04-27","index":9558,"close":33.77,"high":33.98,"low":33.61,"open":33.91,"volume":19831300}]},{"date":"2012-01-17","estimated":0.72,"reported":0.73,"pre":[{"timestamp":1325169000,"date":"2011-12-29","index":9476,"close":27.76,"high":27.83,"low":27.22,"open":27.25,"volume":20122000},{"timestamp":1325255400,"date":"2011-12-30","index":9477,"close":27.56,"high":27.78,"low":27.55,"open":27.64,"volume":15071100},{"timestamp":1325601000,"date":"2012-01-03","index":9478,"close":28.43,"high":28.52,"low":27.94,"open":27.94,"volume":40071200},{"timestamp":1325687400,"date":"2012-01-04","index":9479,"close":28.56,"high":28.69,"low":28.04,"open":28.34,"volume":27519200},{"timestamp":1325773800,"date":"2012-01-05","index":9480,"close":29.02,"high":29.58,"low":28.25,"open":28.5,"volume":48435100},{"timestamp":1325860200,"date":"2012-01-06","index":9481,"close":28.94,"high":29.08,"low":28.46,"open":28.84,"volume":32303500},{"timestamp":1326119400,"date":"2012-01-09","index":9482,"close":29.3,"high":29.38,"low":29,"open":29.15,"volume":25720100},{"timestamp":1326205800,"date":"2012-01-10","index":9483,"close":29.41,"high":29.8,"low":29.18,"open":29.74,"volume":29860100},{"timestamp":1326292200,"date":"2012-01-11","index":9484,"close":29.62,"high":29.68,"low":29.08,"open":29.25,"volume":30908700},{"timestamp":1326378600,"date":"2012-01-12","index":9485,"close":29.61,"high":29.94,"low":29.24,"open":29.77,"volume":29175900},{"timestamp":1326465000,"date":"2012-01-13","index":9486,"close":29.61,"high":29.64,"low":28.85,"open":28.9,"volume":43051100}],"post":[{"timestamp":1326810600,"date":"2012-01-17","index":9487,"close":29.83,"high":30.69,"low":29.66,"open":29.97,"volume":50040400},{"timestamp":1326897000,"date":"2012-01-18","index":9488,"close":30.24,"high":30.29,"low":29.5,"open":29.61,"volume":42454000},{"timestamp":1326983400,"date":"2012-01-19","index":9489,"close":30.15,"high":30.44,"low":29.99,"open":30.36,"volume":33156700},{"timestamp":1327069800,"date":"2012-01-20","index":9490,"close":30.54,"high":30.57,"low":29.96,"open":30.13,"volume":37193700},{"timestamp":1327329000,"date":"2012-01-23","index":9491,"close":30.92,"high":31.04,"low":30.44,"open":30.54,"volume":35272800},{"timestamp":1327415400,"date":"2012-01-24","index":9492,"close":30.54,"high":30.65,"low":30.16,"open":30.45,"volume":28199400},{"timestamp":1327501800,"date":"2012-01-25","index":9493,"close":30.2,"high":30.41,"low":29.96,"open":30.32,"volume":34173600},{"timestamp":1327588200,"date":"2012-01-26","index":9494,"close":29.05,"high":30.42,"low":28.8,"open":30.42,"volume":54668100},{"timestamp":1327674600,"date":"2012-01-27","index":9495,"close":29.6,"high":29.75,"low":28.77,"open":28.88,"volume":31196200},{"timestamp":1327933800,"date":"2012-01-30","index":9496,"close":29.25,"high":29.33,"low":29.03,"open":29.25,"volume":22814800},{"timestamp":1328020200,"date":"2012-01-31","index":9497,"close":29.21,"high":29.5,"low":28.98,"open":29.5,"volume":31203600}]},{"date":"2011-10-17","estimated":0.73,"reported":0.72,"pre":[{"timestamp":1317389400,"date":"2011-09-30","index":9414,"close":24.12,"high":25.07,"low":24.11,"open":24.58,"volume":40205200},{"timestamp":1317648600,"date":"2011-10-03","index":9415,"close":23.18,"high":24.49,"low":23.16,"open":24.05,"volume":44760600},{"timestamp":1317735000,"date":"2011-10-04","index":9416,"close":24.21,"high":24.27,"low":22.61,"open":22.91,"volume":61000000},{"timestamp":1317821400,"date":"2011-10-05","index":9417,"close":24.5,"high":24.71,"low":23.61,"open":24.12,"volume":41426500},{"timestamp":1317907800,"date":"2011-10-06","index":9418,"close":25.37,"high":25.46,"low":23.94,"open":24.42,"volume":41514800},{"timestamp":1317994200,"date":"2011-10-07","index":9419,"close":24.54,"high":25.52,"low":24.54,"open":25.51,"volume":42315700},{"timestamp":1318253400,"date":"2011-10-10","index":9420,"close":26.13,"high":26.14,"low":25.23,"open":25.29,"volume":38967600},{"timestamp":1318339800,"date":"2011-10-11","index":9421,"close":26.05,"high":26.32,"low":25.67,"open":25.92,"volume":33668700},{"timestamp":1318426200,"date":"2011-10-12","index":9422,"close":26.95,"high":27.54,"low":26.25,"open":26.36,"volume":54694200},{"timestamp":1318512600,"date":"2011-10-13","index":9423,"close":26.12,"high":26.58,"low":25.66,"open":26.58,"volume":41606200},{"timestamp":1318599000,"date":"2011-10-14","index":9424,"close":26.67,"high":26.79,"low":25.8,"open":26.59,"volume":39545600}],"post":[{"timestamp":1318858200,"date":"2011-10-17","index":9425,"close":24.42,"high":25.4,"low":24.3,"open":25.24,"volume":77765400},{"timestamp":1318944600,"date":"2011-10-18","index":9426,"close":25.86,"high":26.2,"low":24.52,"open":24.85,"volume":69467900},{"timestamp":1319031000,"date":"2011-10-19","index":9427,"close":25.18,"high":26.18,"low":25.1,"open":25.79,"volume":42878200},{"timestamp":1319117400,"date":"2011-10-20","index":9428,"close":25.76,"high":25.91,"low":24.92,"open":25.24,"volume":35366200},{"timestamp":1319203800,"date":"2011-10-21","index":9429,"close":26.31,"high":26.48,"low":25.91,"open":26.09,"volume":49625100},{"timestamp":1319463000,"date":"2011-10-24","index":9430,"close":26.52,"high":26.74,"low":25.99,"open":26.02,"volume":37427600},{"timestamp":1319549400,"date":"2011-10-25","index":9431,"close":25.55,"high":26.2,"low":25.42,"open":26.2,"volume":39377100},{"timestamp":1319635800,"date":"2011-10-26","index":9432,"close":25.76,"high":26.09,"low":25.38,"open":26.04,"volume":53053100},{"timestamp":1319722200,"date":"2011-10-27","index":9433,"close":27.07,"high":27.5,"low":26.34,"open":26.96,"volume":66818300},{"timestamp":1319808600,"date":"2011-10-28","index":9434,"close":27.08,"high":27.36,"low":26.46,"open":26.82,"volume":36000200},{"timestamp":1320067800,"date":"2011-10-31","index":9435,"close":25.91,"high":26.66,"low":25.88,"open":26.37,"volume":41518700}]},{"date":"2011-07-19","estimated":0.68,"reported":0.7,"pre":[{"timestamp":1309527000,"date":"2011-07-01","index":9351,"close":28.67,"high":28.75,"low":27.96,"open":28.08,"volume":30309400},{"timestamp":1309872600,"date":"2011-07-05","index":9352,"close":28.42,"high":28.56,"low":28.08,"open":28.52,"volume":31275200},{"timestamp":1309959000,"date":"2011-07-06","index":9353,"close":28.12,"high":28.18,"low":27.64,"open":27.97,"volume":29465000},{"timestamp":1310045400,"date":"2011-07-07","index":9354,"close":28.66,"high":28.94,"low":28.58,"open":28.69,"volume":28868600},{"timestamp":1310131800,"date":"2011-07-08","index":9355,"close":28.3,"high":28.4,"low":28.06,"open":28.28,"volume":24149500},{"timestamp":1310391000,"date":"2011-07-11","index":9356,"close":27.59,"high":28.01,"low":27.45,"open":27.85,"volume":28903200},{"timestamp":1310477400,"date":"2011-07-12","index":9357,"close":27.39,"high":27.92,"low":27.35,"open":27.36,"volume":25518600},{"timestamp":1310563800,"date":"2011-07-13","index":9358,"close":27.53,"high":28.1,"low":27.47,"open":27.63,"volume":28163200},{"timestamp":1310650200,"date":"2011-07-14","index":9359,"close":27.28,"high":27.8,"low":27.23,"open":27.68,"volume":27128100},{"timestamp":1310736600,"date":"2011-07-15","index":9360,"close":27.18,"high":27.53,"low":26.94,"open":27.42,"volume":34385200},{"timestamp":1310995800,"date":"2011-07-18","index":9361,"close":26.88,"high":27.25,"low":26.37,"open":27.03,"volume":49007200}],"post":[{"timestamp":1311082200,"date":"2011-07-19","index":9362,"close":28.41,"high":28.64,"low":27.14,"open":27.29,"volume":64679100},{"timestamp":1311168600,"date":"2011-07-20","index":9363,"close":28.7,"high":29.19,"low":28.55,"open":28.57,"volume":44396200},{"timestamp":1311255000,"date":"2011-07-21","index":9364,"close":29.38,"high":29.63,"low":28.85,"open":29.05,"volume":46306800},{"timestamp":1311341400,"date":"2011-07-22","index":9365,"close":29.14,"high":29.43,"low":28.98,"open":29.39,"volume":25926400},{"timestamp":1311600600,"date":"2011-07-25","index":9366,"close":28.95,"high":29.04,"low":28.6,"open":28.86,"volume":27127500},{"timestamp":1311687000,"date":"2011-07-26","index":9367,"close":28.97,"high":29.27,"low":28.73,"open":28.95,"volume":22662900},{"timestamp":1311773400,"date":"2011-07-27","index":9368,"close":28.58,"high":29.05,"low":28.45,"open":28.9,"volume":40987100},{"timestamp":1311859800,"date":"2011-07-28","index":9369,"close":28.3,"high":28.96,"low":28.2,"open":28.66,"volume":26866800},{"timestamp":1311946200,"date":"2011-07-29","index":9370,"close":27.94,"high":28.52,"low":27.78,"open":27.97,"volume":38011600},{"timestamp":1312205400,"date":"2011-08-01","index":9371,"close":27.93,"high":28.44,"low":27.47,"open":28.37,"volume":31121600},{"timestamp":1312291800,"date":"2011-08-02","index":9372,"close":27.18,"high":27.81,"low":27.18,"open":27.6,"volume":35543600}]},{"date":"2011-04-20","estimated":0.66,"reported":0.67,"pre":[{"timestamp":1302010200,"date":"2011-04-05","index":9290,"close":31.99,"high":32.27,"low":31.61,"open":31.77,"volume":23086800},{"timestamp":1302096600,"date":"2011-04-06","index":9291,"close":32.4,"high":32.52,"low":31.87,"open":32.12,"volume":34716200},{"timestamp":1302183000,"date":"2011-04-07","index":9292,"close":32.17,"high":32.63,"low":32.03,"open":32.37,"volume":30236500},{"timestamp":1302269400,"date":"2011-04-08","index":9293,"close":31.62,"high":32.53,"low":31.56,"open":32.5,"volume":25826800},{"timestamp":1302528600,"date":"2011-04-11","index":9294,"close":31.4,"high":31.81,"low":31.27,"open":31.62,"volume":27145200},{"timestamp":1302615000,"date":"2011-04-12","index":9295,"close":31.4,"high":31.69,"low":31.02,"open":31.16,"volume":22836800},{"timestamp":1302701400,"date":"2011-04-13","index":9296,"close":30.68,"high":31.59,"low":30.65,"open":31.54,"volume":38994300},{"timestamp":1302787800,"date":"2011-04-14","index":9297,"close":30.15,"high":30.59,"low":30.1,"open":30.55,"volume":39664600},{"timestamp":1302874200,"date":"2011-04-15","index":9298,"close":29.89,"high":30.47,"low":29.86,"open":30.31,"volume":78436200},{"timestamp":1303133400,"date":"2011-04-18","index":9299,"close":29.52,"high":29.88,"low":29.35,"open":29.5,"volume":44730100},{"timestamp":1303219800,"date":"2011-04-19","index":9300,"close":30.07,"high":30.15,"low":29.6,"open":29.68,"volume":40190900}],"post":[{"timestamp":1303306200,"date":"2011-04-20","index":9301,"close":28.83,"high":29.43,"low":28.21,"open":29.27,"volume":143256200},{"timestamp":1303392600,"date":"2011-04-21","index":9302,"close":28.54,"high":29.04,"low":28.3,"open":28.96,"volume":67291500},{"timestamp":1303738200,"date":"2011-04-25","index":9303,"close":28.56,"high":28.8,"low":28.46,"open":28.5,"volume":32213300},{"timestamp":1303824600,"date":"2011-04-26","index":9304,"close":28.87,"high":28.9,"low":28.42,"open":28.68,"volume":34600000},{"timestamp":1303911000,"date":"2011-04-27","index":9305,"close":29.27,"high":29.38,"low":28.85,"open":28.94,"volume":31409900},{"timestamp":1303997400,"date":"2011-04-28","index":9306,"close":29.27,"high":29.37,"low":29.1,"open":29.1,"volume":37234200},{"timestamp":1304083800,"date":"2011-04-29","index":9307,"close":29.11,"high":29.42,"low":28.99,"open":29.21,"volume":27800000},{"timestamp":1304343000,"date":"2011-05-02","index":9308,"close":29.13,"high":29.36,"low":28.94,"open":29.34,"volume":30771000},{"timestamp":1304429400,"date":"2011-05-03","index":9309,"close":29.51,"high":29.53,"low":28.85,"open":28.89,"volume":31819500},{"timestamp":1304515800,"date":"2011-05-04","index":9310,"close":28.78,"high":29.55,"low":28.76,"open":29.41,"volume":40496200},{"timestamp":1304602200,"date":"2011-05-05","index":9311,"close":28.13,"high":28.81,"low":27.77,"open":28.71,"volume":53431000}]},{"date":"2011-01-19","estimated":0.61,"reported":0.61,"pre":[{"timestamp":1294065000,"date":"2011-01-03","index":9226,"close":31.58,"high":31.66,"low":31.16,"open":31.3,"volume":34397100},{"timestamp":1294151400,"date":"2011-01-04","index":9227,"close":31.65,"high":31.94,"low":31.49,"open":31.65,"volume":30341100},{"timestamp":1294237800,"date":"2011-01-05","index":9228,"close":32.37,"high":32.5,"low":31.4,"open":31.41,"volume":43245600},{"timestamp":1294324200,"date":"2011-01-06","index":9229,"close":32.15,"high":32.47,"low":32.12,"open":32.15,"volume":32500000},{"timestamp":1294410600,"date":"2011-01-07","index":9230,"close":31.5,"high":32.23,"low":30.64,"open":32.23,"volume":81572300},{"timestamp":1294669800,"date":"2011-01-10","index":9231,"close":31.2,"high":31.45,"low":30.97,"open":31.17,"volume":30263400},{"timestamp":1294756200,"date":"2011-01-11","index":9232,"close":31.4,"high":31.69,"low":31.04,"open":31.69,"volume":27230700},{"timestamp":1294842600,"date":"2011-01-12","index":9233,"close":32.01,"high":32.15,"low":31.62,"open":31.73,"volume":29181000},{"timestamp":1294929000,"date":"2011-01-13","index":9234,"close":31.89,"high":32.14,"low":31.7,"open":32.13,"volume":25139400},{"timestamp":1295015400,"date":"2011-01-14","index":9235,"close":32.75,"high":32.81,"low":31.82,"open":31.82,"volume":34358900},{"timestamp":1295361000,"date":"2011-01-18","index":9236,"close":32.49,"high":32.99,"low":32.06,"open":32.78,"volume":35506000}],"post":[{"timestamp":1295447400,"date":"2011-01-19","index":9237,"close":31.81,"high":32.77,"low":31.65,"open":32.06,"volume":51635900},{"timestamp":1295533800,"date":"2011-01-20","index":9238,"close":31.89,"high":32.4,"low":31.62,"open":32,"volume":34435600},{"timestamp":1295620200,"date":"2011-01-21","index":9239,"close":32.51,"high":32.71,"low":32.05,"open":32.27,"volume":35549000},{"timestamp":1295879400,"date":"2011-01-24","index":9240,"close":32.7,"high":32.71,"low":32.45,"open":32.5,"volume":27472000},{"timestamp":1295965800,"date":"2011-01-25","index":9241,"close":32.7,"high":32.71,"low":31.99,"open":32.52,"volume":28232300},{"timestamp":1296052200,"date":"2011-01-26","index":9242,"close":32.45,"high":32.83,"low":32.41,"open":32.74,"volume":25866200},{"timestamp":1296138600,"date":"2011-01-27","index":9243,"close":32.5,"high":32.55,"low":32.07,"open":32.21,"volume":23077200},{"timestamp":1296225000,"date":"2011-01-28","index":9244,"close":31.84,"high":32.8,"low":31.79,"open":32.59,"volume":30345800},{"timestamp":1296484200,"date":"2011-01-31","index":9245,"close":32.42,"high":32.5,"low":31.73,"open":31.98,"volume":23646400},{"timestamp":1296570600,"date":"2011-02-01","index":9246,"close":33.44,"high":33.49,"low":32.53,"open":32.61,"volume":31359000},{"timestamp":1296657000,"date":"2011-02-02","index":9247,"close":32.72,"high":33.27,"low":32.68,"open":33.15,"volume":24766100}]},{"date":"2010-10-20","estimated":0.55,"reported":0.6,"pre":[{"timestamp":1286285400,"date":"2010-10-05","index":9164,"close":26.25,"high":26.35,"low":25.4,"open":25.67,"volume":42788700},{"timestamp":1286371800,"date":"2010-10-06","index":9165,"close":26.3,"high":26.49,"low":26.13,"open":26.22,"volume":31852900},{"timestamp":1286458200,"date":"2010-10-07","index":9166,"close":26,"high":26.58,"low":25.84,"open":26.47,"volume":27293900},{"timestamp":1286544600,"date":"2010-10-08","index":9167,"close":25.95,"high":26.25,"low":25.72,"open":26.19,"volume":29467900},{"timestamp":1286803800,"date":"2010-10-11","index":9168,"close":25.65,"high":26.1,"low":25.46,"open":25.96,"volume":24637400},{"timestamp":1286890200,"date":"2010-10-12","index":9169,"close":25.98,"high":26.04,"low":25.3,"open":25.44,"volume":37344700},{"timestamp":1286976600,"date":"2010-10-13","index":9170,"close":25.81,"high":26.34,"low":25.63,"open":26.23,"volume":41846800},{"timestamp":1287063000,"date":"2010-10-14","index":9171,"close":24.72,"high":25.49,"low":24.2,"open":25.45,"volume":117397100},{"timestamp":1287149400,"date":"2010-10-15","index":9172,"close":23.58,"high":25,"low":23.37,"open":25,"volume":144985700},{"timestamp":1287408600,"date":"2010-10-18","index":9173,"close":24.87,"high":24.88,"low":23.64,"open":23.69,"volume":66672500},{"timestamp":1287495000,"date":"2010-10-19","index":9174,"close":24.55,"high":25.32,"low":24.39,"open":24.67,"volume":72213100}],"post":[{"timestamp":1287581400,"date":"2010-10-20","index":9175,"close":25.6,"high":25.97,"low":24.17,"open":24.27,"volume":101499400},{"timestamp":1287667800,"date":"2010-10-21","index":9176,"close":26.03,"high":26.41,"low":23.87,"open":25.77,"volume":52489800},{"timestamp":1287754200,"date":"2010-10-22","index":9177,"close":26.11,"high":26.25,"low":25.75,"open":26.03,"volume":26633200},{"timestamp":1288013400,"date":"2010-10-25","index":9178,"close":25.72,"high":26.42,"low":25.52,"open":26.37,"volume":36779700},{"timestamp":1288099800,"date":"2010-10-26","index":9179,"close":25.91,"high":25.99,"low":25.48,"open":25.6,"volume":30595600},{"timestamp":1288186200,"date":"2010-10-27","index":9180,"close":25.75,"high":26,"low":25.6,"open":25.69,"volume":35352000},{"timestamp":1288272600,"date":"2010-10-28","index":9181,"close":25.94,"high":25.96,"low":25.61,"open":25.84,"volume":23976400},{"timestamp":1288359000,"date":"2010-10-29","index":9182,"close":26.06,"high":26.13,"low":25.67,"open":25.82,"volume":24018000},{"timestamp":1288618200,"date":"2010-11-01","index":9183,"close":25.93,"high":26.1,"low":25.6,"open":26.03,"volume":24764600},{"timestamp":1288704600,"date":"2010-11-02","index":9184,"close":25.97,"high":26.05,"low":25.78,"open":26,"volume":25101700},{"timestamp":1288791000,"date":"2010-11-03","index":9185,"close":26.46,"high":26.5,"low":25.69,"open":25.74,"volume":32381400}]},{"date":"2010-07-21","estimated":0.48,"reported":0.55,"pre":[{"timestamp":1278423000,"date":"2010-07-06","index":9100,"close":25.15,"high":25.64,"low":24.79,"open":25.46,"volume":37248300},{"timestamp":1278509400,"date":"2010-07-07","index":9101,"close":26.66,"high":26.73,"low":25.14,"open":25.28,"volume":48830500},{"timestamp":1278595800,"date":"2010-07-08","index":9102,"close":26.64,"high":27.06,"low":26.1,"open":27.06,"volume":38228800},{"timestamp":1278682200,"date":"2010-07-09","index":9103,"close":27,"high":27.04,"low":26.4,"open":26.5,"volume":24905000},{"timestamp":1278941400,"date":"2010-07-12","index":9104,"close":27.06,"high":27.13,"low":26.56,"open":26.93,"volume":18761700},{"timestamp":1279027800,"date":"2010-07-13","index":9105,"close":27.94,"high":28.08,"low":27.32,"open":27.37,"volume":31658500},{"timestamp":1279114200,"date":"2010-07-14","index":9106,"close":27.66,"high":27.78,"low":27.25,"open":27.7,"volume":31305800},{"timestamp":1279200600,"date":"2010-07-15","index":9107,"close":27.81,"high":28.16,"low":27.02,"open":27.85,"volume":48127100},{"timestamp":1279287000,"date":"2010-07-16","index":9108,"close":26.24,"high":27.47,"low":26.16,"open":27.44,"volume":55456400},{"timestamp":1279546200,"date":"2010-07-19","index":9109,"close":26.02,"high":26.4,"low":25.62,"open":26.27,"volume":34667100},{"timestamp":1279632600,"date":"2010-07-20","index":9110,"close":25.91,"high":25.92,"low":25.3,"open":25.47,"volume":47672300}],"post":[{"timestamp":1279719000,"date":"2010-07-21","index":9111,"close":26.06,"high":27.6,"low":25.97,"open":27.53,"volume":70914600},{"timestamp":1279805400,"date":"2010-07-22","index":9112,"close":27.39,"high":27.49,"low":26.55,"open":26.62,"volume":53000300},{"timestamp":1279891800,"date":"2010-07-23","index":9113,"close":27.42,"high":27.55,"low":27,"open":27.33,"volume":25737000},{"timestamp":1280151000,"date":"2010-07-26","index":9114,"close":27.91,"high":27.92,"low":27.23,"open":27.45,"volume":22724200},{"timestamp":1280237400,"date":"2010-07-27","index":9115,"close":28.39,"high":28.77,"low":28.24,"open":28.41,"volume":38411500},{"timestamp":1280323800,"date":"2010-07-28","index":9116,"close":28.07,"high":28.54,"low":27.92,"open":28.25,"volume":23935100},{"timestamp":1280410200,"date":"2010-07-29","index":9117,"close":27.69,"high":28.49,"low":27.48,"open":28.32,"volume":30045500},{"timestamp":1280496600,"date":"2010-07-30","index":9118,"close":27.73,"high":27.99,"low":27.25,"open":27.27,"volume":27490900},{"timestamp":1280755800,"date":"2010-08-02","index":9119,"close":28.57,"high":28.58,"low":27.95,"open":28.29,"volume":28005100},{"timestamp":1280842200,"date":"2010-08-03","index":9120,"close":28.12,"high":28.49,"low":27.94,"open":28.45,"volume":29544200},{"timestamp":1280928600,"date":"2010-08-04","index":9121,"close":27.93,"high":28.25,"low":27.7,"open":28.17,"volume":28936700}]},{"date":"2010-04-21","estimated":0.42,"reported":0.45,"pre":[{"timestamp":1270560600,"date":"2010-04-06","index":9037,"close":32.28,"high":32.39,"low":31.35,"open":31.36,"volume":39500100},{"timestamp":1270647000,"date":"2010-04-07","index":9038,"close":31.99,"high":32.49,"low":31.77,"open":32.28,"volume":34514700},{"timestamp":1270733400,"date":"2010-04-08","index":9039,"close":32.23,"high":32.41,"low":31.56,"open":31.79,"volume":32203600},{"timestamp":1270819800,"date":"2010-04-09","index":9040,"close":32.3,"high":32.65,"low":31.92,"open":32.4,"volume":27106200},{"timestamp":1271079000,"date":"2010-04-12","index":9041,"close":32.42,"high":32.7,"low":32.27,"open":32.4,"volume":25108400},{"timestamp":1271165400,"date":"2010-04-13","index":9042,"close":32.15,"high":32.24,"low":31.73,"open":32.16,"volume":38042000},{"timestamp":1271251800,"date":"2010-04-14","index":9043,"close":33.28,"high":33.42,"low":32.35,"open":32.46,"volume":54445900},{"timestamp":1271338200,"date":"2010-04-15","index":9044,"close":33.51,"high":33.89,"low":33.12,"open":33.23,"volume":47891800},{"timestamp":1271424600,"date":"2010-04-16","index":9045,"close":32.56,"high":33.25,"low":31.66,"open":33.21,"volume":89843800},{"timestamp":1271683800,"date":"2010-04-19","index":9046,"close":33.02,"high":33.26,"low":32.13,"open":32.62,"volume":54879400},{"timestamp":1271770200,"date":"2010-04-20","index":9047,"close":33.69,"high":33.89,"low":33,"open":33.19,"volume":46816100}],"post":[{"timestamp":1271856600,"date":"2010-04-21","index":9048,"close":33.01,"high":34.25,"low":32.51,"open":32.59,"volume":96214600},{"timestamp":1271943000,"date":"2010-04-22","index":9049,"close":33.58,"high":33.72,"low":32.56,"open":32.7,"volume":49765400},{"timestamp":1272029400,"date":"2010-04-23","index":9050,"close":33.48,"high":33.79,"low":33.2,"open":33.7,"volume":30999200},{"timestamp":1272288600,"date":"2010-04-26","index":9051,"close":32.72,"high":33.45,"low":32.59,"open":33.36,"volume":36186000},{"timestamp":1272375000,"date":"2010-04-27","index":9052,"close":31.72,"high":33.07,"low":31.65,"open":32.2,"volume":52674300},{"timestamp":1272461400,"date":"2010-04-28","index":9053,"close":32.45,"high":32.65,"low":31.97,"open":32.07,"volume":39027300},{"timestamp":1272547800,"date":"2010-04-29","index":9054,"close":33.23,"high":33.4,"low":32.73,"open":32.79,"volume":31021400},{"timestamp":1272634200,"date":"2010-04-30","index":9055,"close":33.11,"high":33.82,"low":32.98,"open":33.25,"volume":53446100},{"timestamp":1272893400,"date":"2010-05-03","index":9056,"close":33.88,"high":34.09,"low":33.21,"open":33.22,"volume":37442300},{"timestamp":1272979800,"date":"2010-05-04","index":9057,"close":32.94,"high":33.97,"low":32.72,"open":33.41,"volume":53828300},{"timestamp":1273066200,"date":"2010-05-05","index":9058,"close":32.66,"high":33.18,"low":31.72,"open":32.63,"volume":45183200}]},{"date":"2010-01-20","estimated":-0.01,"reported":0.08,"pre":[{"timestamp":1262615400,"date":"2010-01-04","index":8974,"close":27.32,"high":27.48,"low":26.82,"open":27.02,"volume":39335700},{"timestamp":1262701800,"date":"2010-01-05","index":8975,"close":28.07,"high":28.24,"low":27.24,"open":27.27,"volume":55416000},{"timestamp":1262788200,"date":"2010-01-06","index":8976,"close":28.11,"high":28.33,"low":27.79,"open":28.03,"volume":33237000},{"timestamp":1262874600,"date":"2010-01-07","index":8977,"close":29.13,"high":29.43,"low":27.92,"open":28.12,"volume":61649000},{"timestamp":1262961000,"date":"2010-01-08","index":8978,"close":28.86,"high":29.35,"low":28.6,"open":28.9,"volume":35508700},{"timestamp":1263220200,"date":"2010-01-11","index":8979,"close":28.8,"high":29.17,"low":28.58,"open":29.09,"volume":24387800},{"timestamp":1263306600,"date":"2010-01-12","index":8980,"close":28.08,"high":28.55,"low":27.5,"open":28.47,"volume":39795000},{"timestamp":1263393000,"date":"2010-01-13","index":8981,"close":28.58,"high":28.76,"low":27.8,"open":27.99,"volume":36715300},{"timestamp":1263479400,"date":"2010-01-14","index":8982,"close":28.99,"high":29.21,"low":28.5,"open":28.5,"volume":31540700},{"timestamp":1263565800,"date":"2010-01-15","index":8983,"close":28.08,"high":28.9,"low":27.88,"open":28.82,"volume":47255900},{"timestamp":1263911400,"date":"2010-01-19","index":8984,"close":28.28,"high":28.47,"low":27.61,"open":27.93,"volume":40815800}],"post":[{"timestamp":1263997800,"date":"2010-01-20","index":8985,"close":27.82,"high":28.65,"low":27.7,"open":28.02,"volume":75712300},{"timestamp":1264084200,"date":"2010-01-21","index":8986,"close":28,"high":28.5,"low":27.18,"open":27.98,"volume":90151500},{"timestamp":1264170600,"date":"2010-01-22","index":8987,"close":27.26,"high":28.41,"low":27.17,"open":27.97,"volume":69506900},{"timestamp":1264429800,"date":"2010-01-25","index":8988,"close":27.66,"high":28.05,"low":27.19,"open":27.45,"volume":48319700},{"timestamp":1264516200,"date":"2010-01-26","index":8989,"close":26.99,"high":28.35,"low":26.92,"open":27.45,"volume":66590800},{"timestamp":1264602600,"date":"2010-01-27","index":8990,"close":28.2,"high":28.24,"low":26.88,"open":26.9,"volume":63074200},{"timestamp":1264689000,"date":"2010-01-28","index":8991,"close":28.45,"high":28.77,"low":27.72,"open":28.28,"volume":62109300},{"timestamp":1264775400,"date":"2010-01-29","index":8992,"close":28.43,"high":29.17,"low":28.38,"open":28.44,"volume":88783700},{"timestamp":1265034600,"date":"2010-02-01","index":8993,"close":28.93,"high":29.09,"low":28.51,"open":28.6,"volume":45240000},{"timestamp":1265121000,"date":"2010-02-02","index":8994,"close":28.79,"high":29.13,"low":28.51,"open":28.96,"volume":50306600},{"timestamp":1265207400,"date":"2010-02-03","index":8995,"close":28.14,"high":28.78,"low":27.98,"open":28.57,"volume":44597600}]},{"date":"2009-10-21","estimated":0.37,"reported":0.56,"pre":[{"timestamp":1254835800,"date":"2009-10-06","index":8913,"close":28.66,"high":29.05,"low":28.31,"open":28.34,"volume":59068600},{"timestamp":1254922200,"date":"2009-10-07","index":8914,"close":29.26,"high":29.3,"low":28.36,"open":28.49,"volume":41824100},{"timestamp":1255008600,"date":"2009-10-08","index":8915,"close":29.05,"high":29.43,"low":28.91,"open":29.16,"volume":45338900},{"timestamp":1255095000,"date":"2009-10-09","index":8916,"close":29.21,"high":29.33,"low":28.86,"open":29.01,"volume":29218700},{"timestamp":1255354200,"date":"2009-10-12","index":8917,"close":30.28,"high":30.54,"low":29.11,"open":29.5,"volume":52504500},{"timestamp":1255440600,"date":"2009-10-13","index":8918,"close":30.06,"high":30.34,"low":29.62,"open":29.98,"volume":38648600},{"timestamp":1255527000,"date":"2009-10-14","index":8919,"close":31.34,"high":31.43,"low":30.39,"open":30.7,"volume":62894600},{"timestamp":1255613400,"date":"2009-10-15","index":8920,"close":31.38,"high":31.53,"low":30.92,"open":31,"volume":39072700},{"timestamp":1255699800,"date":"2009-10-16","index":8921,"close":30.02,"high":30.63,"low":29.83,"open":30.58,"volume":57472400},{"timestamp":1255959000,"date":"2009-10-19","index":8922,"close":30.07,"high":30.42,"low":29.77,"open":30.35,"volume":32327500},{"timestamp":1256045400,"date":"2009-10-20","index":8923,"close":30.46,"high":30.64,"low":29.85,"open":29.98,"volume":41722700}],"post":[{"timestamp":1256131800,"date":"2009-10-21","index":8924,"close":28.9,"high":31.12,"low":28.84,"open":30.1,"volume":113718800},{"timestamp":1256218200,"date":"2009-10-22","index":8925,"close":30.17,"high":30.28,"low":28.61,"open":28.79,"volume":74918700},{"timestamp":1256304600,"date":"2009-10-23","index":8926,"close":29.32,"high":30.18,"low":29.05,"open":30.18,"volume":49377700},{"timestamp":1256563800,"date":"2009-10-26","index":8927,"close":28.45,"high":29.33,"low":28.27,"open":29.31,"volume":55207900},{"timestamp":1256650200,"date":"2009-10-27","index":8928,"close":28.39,"high":28.71,"low":28.04,"open":28.41,"volume":49819400},{"timestamp":1256736600,"date":"2009-10-28","index":8929,"close":27.46,"high":28.27,"low":27.4,"open":28.23,"volume":57274600},{"timestamp":1256823000,"date":"2009-10-29","index":8930,"close":28.57,"high":28.62,"low":27.69,"open":27.98,"volume":47894800},{"timestamp":1256909400,"date":"2009-10-30","index":8931,"close":27.52,"high":28.5,"low":27.35,"open":28.34,"volume":66430300},{"timestamp":1257172200,"date":"2009-11-02","index":8932,"close":27.61,"high":28.24,"low":26.74,"open":27.86,"volume":55576000},{"timestamp":1257258600,"date":"2009-11-03","index":8933,"close":27.74,"high":28.04,"low":27.01,"open":27.12,"volume":37878400},{"timestamp":1257345000,"date":"2009-11-04","index":8934,"close":26.82,"high":28.12,"low":26.72,"open":28.02,"volume":46075800}]},{"date":"2009-07-22","estimated":0.34,"reported":0.57,"pre":[{"timestamp":1246973400,"date":"2009-07-07","index":8849,"close":23.33,"high":23.84,"low":23,"open":23.15,"volume":64747000},{"timestamp":1247059800,"date":"2009-07-08","index":8850,"close":22.91,"high":23.57,"low":22.08,"open":23.33,"volume":93891900},{"timestamp":1247146200,"date":"2009-07-09","index":8851,"close":23.28,"high":23.58,"low":22.61,"open":23.21,"volume":53836900},{"timestamp":1247232600,"date":"2009-07-10","index":8852,"close":22.87,"high":23.34,"low":22.81,"open":23.07,"volume":53700500},{"timestamp":1247491800,"date":"2009-07-13","index":8853,"close":24.8,"high":24.8,"low":23.32,"open":23.38,"volume":86119200},{"timestamp":1247578200,"date":"2009-07-14","index":8854,"close":24.4,"high":24.83,"low":23.95,"open":24.72,"volume":67883400},{"timestamp":1247664600,"date":"2009-07-15","index":8855,"close":25.3,"high":25.47,"low":24.65,"open":24.72,"volume":90990200},{"timestamp":1247751000,"date":"2009-07-16","index":8856,"close":25.05,"high":25.38,"low":24.57,"open":25.07,"volume":61519900},{"timestamp":1247837400,"date":"2009-07-17","index":8857,"close":25,"high":25.33,"low":24.58,"open":25.07,"volume":54724600},{"timestamp":1248096600,"date":"2009-07-20","index":8858,"close":25.52,"high":25.98,"low":24.76,"open":25.08,"volume":64893800},{"timestamp":1248183000,"date":"2009-07-21","index":8859,"close":25.35,"high":25.9,"low":24.8,"open":25.78,"volume":64544500}],"post":[{"timestamp":1248269400,"date":"2009-07-22","index":8860,"close":24.45,"high":24.87,"low":23.42,"open":23.69,"volume":150692300},{"timestamp":1248355800,"date":"2009-07-23","index":8861,"close":24.26,"high":24.55,"low":24.02,"open":24.38,"volume":99923300},{"timestamp":1248442200,"date":"2009-07-24","index":8862,"close":23.47,"high":24.05,"low":23.17,"open":24.03,"volume":93905100},{"timestamp":1248701400,"date":"2009-07-27","index":8863,"close":24.22,"high":24.33,"low":23.38,"open":23.52,"volume":62487900},{"timestamp":1248787800,"date":"2009-07-28","index":8864,"close":24.52,"high":24.64,"low":23.9,"open":23.99,"volume":62683700},{"timestamp":1248874200,"date":"2009-07-29","index":8865,"close":24.38,"high":24.76,"low":24.16,"open":24.29,"volume":48075900},{"timestamp":1248960600,"date":"2009-07-30","index":8866,"close":24.87,"high":25.31,"low":24.53,"open":24.65,"volume":54517400},{"timestamp":1249047000,"date":"2009-07-31","index":8867,"close":24.46,"high":24.93,"low":24.44,"open":24.9,"volume":54880800},{"timestamp":1249306200,"date":"2009-08-03","index":8868,"close":25.8,"high":25.83,"low":24.87,"open":24.9,"volume":66231200},{"timestamp":1249392600,"date":"2009-08-04","index":8869,"close":26.55,"high":26.99,"low":25.22,"open":25.69,"volume":82298700},{"timestamp":1249479000,"date":"2009-08-05","index":8870,"close":28.02,"high":28.05,"low":26.6,"open":26.71,"volume":87411700}]},{"date":"2009-04-22","estimated":0.41,"reported":0.56,"pre":[{"timestamp":1239024600,"date":"2009-04-06","index":8786,"close":15.25,"high":15.64,"low":15.04,"open":15.48,"volume":119301700},{"timestamp":1239111000,"date":"2009-04-07","index":8787,"close":14.85,"high":15.4,"low":14.51,"open":14.76,"volume":117192300},{"timestamp":1239197400,"date":"2009-04-08","index":8788,"close":14.89,"high":15.17,"low":14.41,"open":15.1,"volume":91295200},{"timestamp":1239283800,"date":"2009-04-09","index":8789,"close":19.61,"high":19.95,"low":17.42,"open":19.84,"volume":376577100},{"timestamp":1239629400,"date":"2009-04-13","index":8790,"close":19.67,"high":19.95,"low":18.51,"open":18.85,"volume":173737800},{"timestamp":1239715800,"date":"2009-04-14","index":8791,"close":18.27,"high":19.53,"low":18.05,"open":19.28,"volume":154442900},{"timestamp":1239802200,"date":"2009-04-15","index":8792,"close":19.55,"high":19.63,"low":17.6,"open":17.97,"volume":119185500},{"timestamp":1239888600,"date":"2009-04-16","index":8793,"close":19.45,"high":19.99,"low":18.65,"open":19.66,"volume":129565500},{"timestamp":1239975000,"date":"2009-04-17","index":8794,"close":20.26,"high":20.99,"low":18.88,"open":19.41,"volume":166941600},{"timestamp":1240234200,"date":"2009-04-20","index":8795,"close":17,"high":19.25,"low":16.98,"open":18.97,"volume":162271800},{"timestamp":1240320600,"date":"2009-04-21","index":8796,"close":18.81,"high":18.81,"low":16.14,"open":16.56,"volume":185041900}],"post":[{"timestamp":1240407000,"date":"2009-04-22","index":8797,"close":18.18,"high":20.56,"low":18.15,"open":18.21,"volume":248215300},{"timestamp":1240493400,"date":"2009-04-23","index":8798,"close":20.09,"high":20.28,"low":18.6,"open":18.62,"volume":206481900},{"timestamp":1240579800,"date":"2009-04-24","index":8799,"close":21.4,"high":21.97,"low":20.05,"open":20.63,"volume":222241900},{"timestamp":1240839000,"date":"2009-04-27","index":8800,"close":20.3,"high":21.23,"low":20.26,"open":20.46,"volume":134002500},{"timestamp":1240925400,"date":"2009-04-28","index":8801,"close":19.48,"high":20.12,"low":19.28,"open":19.38,"volume":107394300},{"timestamp":1241011800,"date":"2009-04-29","index":8802,"close":19.97,"high":20.69,"low":19.35,"open":19.84,"volume":142750100},{"timestamp":1241098200,"date":"2009-04-30","index":8803,"close":20.01,"high":21.96,"low":19.9,"open":20.36,"volume":115836200},{"timestamp":1241184600,"date":"2009-05-01","index":8804,"close":19.61,"high":20.38,"low":19.35,"open":19.98,"volume":96730100},{"timestamp":1241443800,"date":"2009-05-04","index":8805,"close":24.25,"high":24.25,"low":20.26,"open":20.44,"volume":294065000},{"timestamp":1241530200,"date":"2009-05-05","index":8806,"close":23.27,"high":24.15,"low":22.73,"open":23.63,"volume":175576000},{"timestamp":1241616600,"date":"2009-05-06","index":8807,"close":26.84,"high":26.84,"low":24.4,"open":24.51,"volume":256184300}]},{"date":"2009-01-28","estimated":0.33,"reported":-0.79,"pre":[{"timestamp":1231770600,"date":"2009-01-12","index":8728,"close":23.8,"high":25.32,"low":23.54,"open":25.19,"volume":57566500},{"timestamp":1231857000,"date":"2009-01-13","index":8729,"close":24.38,"high":24.81,"low":23.41,"open":23.49,"volume":65413600},{"timestamp":1231943400,"date":"2009-01-14","index":8730,"close":23.07,"high":23.71,"low":22.7,"open":23.36,"volume":71135600},{"timestamp":1232029800,"date":"2009-01-15","index":8731,"close":20.16,"high":23.02,"low":19.03,"open":22.99,"volume":178862300},{"timestamp":1232116200,"date":"2009-01-16","index":8732,"close":18.68,"high":21.29,"low":17.03,"open":20.83,"volume":173589900},{"timestamp":1232461800,"date":"2009-01-20","index":8733,"close":14.23,"high":17.02,"low":13.82,"open":16.77,"volume":203896600},{"timestamp":1232548200,"date":"2009-01-21","index":8734,"close":16.65,"high":16.83,"low":13.74,"open":15,"volume":188824400},{"timestamp":1232634600,"date":"2009-01-22","index":8735,"close":15.79,"high":16.59,"low":15.08,"open":16.04,"volume":94501600},{"timestamp":1232721000,"date":"2009-01-23","index":8736,"close":15.87,"high":16.16,"low":14.69,"open":14.93,"volume":84417000},{"timestamp":1232980200,"date":"2009-01-26","index":8737,"close":15.48,"high":16.89,"low":15.44,"open":16.2,"volume":75464000},{"timestamp":1233066600,"date":"2009-01-27","index":8738,"close":16.19,"high":16.64,"low":15.75,"open":15.8,"volume":77306500}],"post":[{"timestamp":1233153000,"date":"2009-01-28","index":8739,"close":21.19,"high":21.45,"low":18.41,"open":19.01,"volume":203219500},{"timestamp":1233239400,"date":"2009-01-29","index":8740,"close":18.78,"high":20.73,"low":18.73,"open":19.83,"volume":127527600},{"timestamp":1233325800,"date":"2009-01-30","index":8741,"close":18.9,"high":19.75,"low":18.37,"open":19.35,"volume":97576800},{"timestamp":1233585000,"date":"2009-02-02","index":8742,"close":19.23,"high":19.48,"low":18.2,"open":18.41,"volume":81939400},{"timestamp":1233671400,"date":"2009-02-03","index":8743,"close":18.53,"high":19.74,"low":17.45,"open":19.65,"volume":95285100},{"timestamp":1233757800,"date":"2009-02-04","index":8744,"close":17.45,"high":19.3,"low":17.28,"open":18.5,"volume":89512300},{"timestamp":1233844200,"date":"2009-02-05","index":8745,"close":16.27,"high":17.4,"low":14.67,"open":17.23,"volume":206588100},{"timestamp":1233930600,"date":"2009-02-06","index":8746,"close":19.14,"high":19.39,"low":17.1,"open":17.35,"volume":118216200},{"timestamp":1234189800,"date":"2009-02-09","index":8747,"close":19.06,"high":19.6,"low":18.57,"open":19.16,"volume":74538100},{"timestamp":1234276200,"date":"2009-02-10","index":8748,"close":16.35,"high":19.06,"low":16.07,"open":18.84,"volume":136825300},{"timestamp":1234362600,"date":"2009-02-11","index":8749,"close":17.5,"high":17.58,"low":16.36,"open":16.75,"volume":74251900}]},{"date":"2008-10-15","estimated":0.41,"reported":0.49,"pre":[{"timestamp":1222781400,"date":"2008-09-30","index":8657,"close":37.53,"high":38,"low":34.8,"open":35.36,"volume":46865200},{"timestamp":1222867800,"date":"2008-10-01","index":8658,"close":36.7,"high":38.6,"low":36.49,"open":36.98,"volume":47778200},{"timestamp":1222954200,"date":"2008-10-02","index":8659,"close":35.16,"high":37.66,"low":35.01,"open":37,"volume":39351300},{"timestamp":1223040600,"date":"2008-10-03","index":8660,"close":34.56,"high":38.95,"low":34.5,"open":37.98,"volume":81074700},{"timestamp":1223299800,"date":"2008-10-06","index":8661,"close":33.64,"high":35.48,"low":31.92,"open":33.3,"volume":59028000},{"timestamp":1223386200,"date":"2008-10-07","index":8662,"close":30.6,"high":34.99,"low":30.6,"open":34.1,"volume":45277800},{"timestamp":1223472600,"date":"2008-10-08","index":8663,"close":31.9,"high":33.76,"low":29.22,"open":29.95,"volume":57472800},{"timestamp":1223559000,"date":"2008-10-09","index":8664,"close":27.25,"high":33.07,"low":26.18,"open":33.06,"volume":122764600},{"timestamp":1223645400,"date":"2008-10-10","index":8665,"close":28.31,"high":29.53,"low":25,"open":25.43,"volume":122081300},{"timestamp":1223904600,"date":"2008-10-13","index":8666,"close":30.4,"high":31,"low":27.56,"open":30.65,"volume":69324000},{"timestamp":1223991000,"date":"2008-10-14","index":8667,"close":33.52,"high":34.17,"low":31.78,"open":32.97,"volume":96432200}],"post":[{"timestamp":1224077400,"date":"2008-10-15","index":8668,"close":33.35,"high":35.03,"low":32.02,"open":32.3,"volume":95036300},{"timestamp":1224163800,"date":"2008-10-16","index":8669,"close":33.9,"high":34.31,"low":30.04,"open":32.89,"volume":73953600},{"timestamp":1224250200,"date":"2008-10-17","index":8670,"close":32.06,"high":34.44,"low":31.77,"open":33.4,"volume":67021500},{"timestamp":1224509400,"date":"2008-10-20","index":8671,"close":32.23,"high":33,"low":31.1,"open":32.73,"volume":52147200},{"timestamp":1224595800,"date":"2008-10-21","index":8672,"close":32.64,"high":34,"low":31.54,"open":31.58,"volume":52862300},{"timestamp":1224682200,"date":"2008-10-22","index":8673,"close":31.3,"high":32.5,"low":29.82,"open":31.84,"volume":65131500},{"timestamp":1224768600,"date":"2008-10-23","index":8674,"close":31.33,"high":31.9,"low":29.16,"open":31.21,"volume":63126100},{"timestamp":1224855000,"date":"2008-10-24","index":8675,"close":30.91,"high":32,"low":29,"open":29.04,"volume":50050200},{"timestamp":1225114200,"date":"2008-10-27","index":8676,"close":30.83,"high":32.15,"low":30.26,"open":30.42,"volume":48569000},{"timestamp":1225200600,"date":"2008-10-28","index":8677,"close":34.46,"high":34.46,"low":30.55,"open":31.75,"volume":62933400},{"timestamp":1225287000,"date":"2008-10-29","index":8678,"close":32.11,"high":34.21,"low":31.85,"open":34.06,"volume":69966000}]},{"date":"2008-07-16","estimated":0.5,"reported":0.53,"pre":[{"timestamp":1214832600,"date":"2008-06-30","index":8593,"close":23.75,"high":24.33,"low":23.46,"open":24.11,"volume":42295500},{"timestamp":1214919000,"date":"2008-07-01","index":8594,"close":24.12,"high":24.22,"low":23.04,"open":23.47,"volume":58147900},{"timestamp":1215005400,"date":"2008-07-02","index":8595,"close":23.59,"high":24.78,"low":23.55,"open":24.22,"volume":34038500},{"timestamp":1215091800,"date":"2008-07-03","index":8596,"close":23.92,"high":24.42,"low":23.36,"open":23.9,"volume":28348800},{"timestamp":1215437400,"date":"2008-07-07","index":8597,"close":23.52,"high":24.5,"low":22.5,"open":24.2,"volume":58126600},{"timestamp":1215523800,"date":"2008-07-08","index":8598,"close":24.67,"high":24.78,"low":22.89,"open":23.69,"volume":61171700},{"timestamp":1215610200,"date":"2008-07-09","index":8599,"close":23.71,"high":25.17,"low":23.56,"open":24.73,"volume":52656700},{"timestamp":1215696600,"date":"2008-07-10","index":8600,"close":23.61,"high":24.15,"low":22.9,"open":23.33,"volume":61009300},{"timestamp":1215783000,"date":"2008-07-11","index":8601,"close":23,"high":23.78,"low":22.11,"open":22.56,"volume":82338800},{"timestamp":1216042200,"date":"2008-07-14","index":8602,"close":21.57,"high":23.99,"low":21.49,"open":23.86,"volume":56418100},{"timestamp":1216128600,"date":"2008-07-15","index":8603,"close":20.51,"high":22.82,"low":20.46,"open":21.01,"volume":122587000}],"post":[{"timestamp":1216215000,"date":"2008-07-16","index":8604,"close":27.23,"high":27.32,"low":23.2,"open":23.78,"volume":206249200},{"timestamp":1216301400,"date":"2008-07-17","index":8605,"close":27.83,"high":28.73,"low":25.54,"open":26.97,"volume":115206800},{"timestamp":1216387800,"date":"2008-07-18","index":8606,"close":27.86,"high":28.31,"low":26.45,"open":28.08,"volume":71649800},{"timestamp":1216647000,"date":"2008-07-21","index":8607,"close":27.54,"high":28.6,"low":27.3,"open":28.05,"volume":70613600},{"timestamp":1216733400,"date":"2008-07-22","index":8608,"close":30.43,"high":30.61,"low":26.63,"open":27.29,"volume":100898900},{"timestamp":1216819800,"date":"2008-07-23","index":8609,"close":30.45,"high":31.97,"low":29.86,"open":30.12,"volume":122201200},{"timestamp":1216906200,"date":"2008-07-24","index":8610,"close":29.15,"high":30.81,"low":29,"open":30.7,"volume":70564700},{"timestamp":1216992600,"date":"2008-07-25","index":8611,"close":29.09,"high":30.01,"low":28.51,"open":29.33,"volume":55525300},{"timestamp":1217251800,"date":"2008-07-28","index":8612,"close":27.93,"high":29.67,"low":27.8,"open":29,"volume":46645300},{"timestamp":1217338200,"date":"2008-07-29","index":8613,"close":30.46,"high":30.46,"low":27.73,"open":28.17,"volume":62303400},{"timestamp":1217424600,"date":"2008-07-30","index":8614,"close":31.2,"high":31.5,"low":29.87,"open":31,"volume":65749100}]}]
diff --git a/data/WFC_partial.json b/data/WFC_partial.json
index f4ac40fe6..f3c24ebdd 100644
--- a/data/WFC_partial.json
+++ b/data/WFC_partial.json
@@ -1 +1 @@
-[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-18","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-09-12","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-06-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-28","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":59.68,"high":60.78,"low":59.36,"open":60.75,"volume":13056100},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":60.21,"high":60.39,"low":59.87,"open":60.04,"volume":9912500}],"post":[{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":59.48,"high":60.18,"low":59.19,"open":59.97,"volume":11276300},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":58.75,"high":58.94,"low":58.42,"open":58.87,"volume":12835000},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":59.21,"high":59.39,"low":58.6,"open":58.82,"volume":13584800},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":59.92,"high":59.99,"low":58.97,"open":59.27,"volume":25386600},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":59.34,"high":60.2,"low":58.6,"open":60.2,"volume":13206500},{"timestamp":1717507800,"date":"2024-06-04","index":12603,"close":58.7,"high":59.48,"low":58.34,"open":58.82,"volume":12520700},{"timestamp":1717594200,"date":"2024-06-05","index":12604,"close":58.68,"high":58.92,"low":58.13,"open":58.86,"volume":11199100},{"timestamp":1717680600,"date":"2024-06-06","index":12605,"close":57.73,"high":59,"low":57.5,"open":58.78,"volume":18587400},{"timestamp":1717767000,"date":"2024-06-07","index":12606,"close":58.36,"high":58.68,"low":57.57,"open":57.57,"volume":14466700},{"timestamp":1718026200,"date":"2024-06-10","index":12607,"close":57.93,"high":58.13,"low":57.37,"open":57.9,"volume":12793800},{"timestamp":1718112600,"date":"2024-06-11","index":12608,"close":null,"high":null,"low":null,"open":null,"volume":null}]},{"date":"2024-05-23","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500}],"post":[{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":59.68,"high":60.78,"low":59.36,"open":60.75,"volume":13056100},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":60.21,"high":60.39,"low":59.87,"open":60.04,"volume":9912500},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":59.48,"high":60.18,"low":59.19,"open":59.97,"volume":11276300},{"timestamp":1716989400,"date":"2024-05-29","index":12599,"close":58.75,"high":58.94,"low":58.42,"open":58.87,"volume":12835000},{"timestamp":1717075800,"date":"2024-05-30","index":12600,"close":59.21,"high":59.39,"low":58.6,"open":58.82,"volume":13584800},{"timestamp":1717162200,"date":"2024-05-31","index":12601,"close":59.92,"high":59.99,"low":58.97,"open":59.27,"volume":25386600},{"timestamp":1717421400,"date":"2024-06-03","index":12602,"close":59.34,"high":60.2,"low":58.6,"open":60.2,"volume":13206500},{"timestamp":1717507800,"date":"2024-06-04","index":12603,"close":58.7,"high":59.48,"low":58.34,"open":58.82,"volume":12520700},{"timestamp":1717594200,"date":"2024-06-05","index":12604,"close":58.68,"high":58.92,"low":58.13,"open":58.86,"volume":11199100},{"timestamp":1717680600,"date":"2024-06-06","index":12605,"close":57.73,"high":59,"low":57.5,"open":58.78,"volume":18587400},{"timestamp":1717767000,"date":"2024-06-07","index":12606,"close":58.36,"high":58.68,"low":57.57,"open":57.57,"volume":14466700}]},{"date":"2024-05-13","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500},{"timestamp":1716471000,"date":"2024-05-23","index":12596,"close":59.68,"high":60.78,"low":59.36,"open":60.75,"volume":13056100},{"timestamp":1716557400,"date":"2024-05-24","index":12597,"close":60.21,"high":60.39,"low":59.87,"open":60.04,"volume":9912500},{"timestamp":1716903000,"date":"2024-05-28","index":12598,"close":59.48,"high":60.18,"low":59.19,"open":59.97,"volume":11276300}]},{"date":"2024-05-08","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12594,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12595,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500}]},{"date":"2024-05-06","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400},{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500}],"post":[{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12590,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12591,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12592,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12593,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000}]},{"date":"2024-04-30","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12578,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":12579,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12580,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12581,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12582,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500},{"timestamp":1715002200,"date":"2024-05-06","index":12583,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12584,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200},{"timestamp":1715175000,"date":"2024-05-08","index":12585,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12586,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12587,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12588,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12589,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12575,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12576,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12577,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-04-09","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800}],"post":[{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12571,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12572,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12573,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12574,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200}]},{"date":"2024-04-03","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900}],"post":[{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12570,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700}]},{"date":"2024-04-02","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":57.51,"high":58.3,"low":56.86,"open":56.86,"volume":40782500},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500}],"post":[{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12565,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12566,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600},{"timestamp":1712928600,"date":"2024-04-12","index":12567,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12568,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12569,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000}]},{"date":"2024-03-25","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":57.61,"high":58.11,"low":57.1,"open":57.25,"volume":23622800},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":57.82,"high":58.44,"low":57.62,"open":57.62,"volume":17444900},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":57.37,"high":58.13,"low":57.12,"open":57.87,"volume":24851100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":57.51,"high":58.3,"low":56.86,"open":56.86,"volume":40782500},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200}],"post":[{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12556,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12557,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12558,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12559,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12560,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12561,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12562,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12563,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12564,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000}]},{"date":"2024-03-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":54.13,"high":54.56,"low":53.68,"open":53.75,"volume":18099900},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":54.81,"high":54.89,"low":54.24,"open":54.28,"volume":19548200},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":54.72,"high":55.42,"low":54.57,"open":54.74,"volume":20045200},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":55.59,"high":55.7,"low":54.94,"open":55.04,"volume":28335600},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":55.06,"high":55.75,"low":54.9,"open":55.4,"volume":17758400},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":55.81,"high":56.56,"low":54.73,"open":54.87,"volume":19483500},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":56.6,"high":57.1,"low":55.43,"open":55.71,"volume":21786100},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":57.11,"high":57.39,"low":56.27,"open":56.82,"volume":25418600},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":57,"high":57.68,"low":56.87,"open":57.05,"volume":18116300},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":57.61,"high":58.11,"low":57.1,"open":57.25,"volume":23622800},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":57.82,"high":58.44,"low":57.62,"open":57.62,"volume":17444900},{"timestamp":1710423000,"date":"2024-03-14","index":12547,"close":57.37,"high":58.13,"low":57.12,"open":57.87,"volume":24851100},{"timestamp":1710509400,"date":"2024-03-15","index":12548,"close":57.51,"high":58.3,"low":56.86,"open":56.86,"volume":40782500},{"timestamp":1710768600,"date":"2024-03-18","index":12549,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12550,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12551,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12552,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12553,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12554,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12555,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900}]},{"date":"2024-02-28","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":48.92,"high":49.29,"low":47.88,"open":48,"volume":14101900},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":48.24,"high":48.71,"low":47.59,"open":48.4,"volume":13660100},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":48.53,"high":48.72,"low":47.96,"open":48.6,"volume":12683400},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":52.04,"high":52.45,"low":48.62,"open":48.73,"volume":46473600},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":51.91,"high":52.32,"low":51.32,"open":51.94,"volume":24342700},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":51.77,"high":52.24,"low":51.27,"open":51.5,"volume":19839100},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":52.66,"high":52.68,"low":51.13,"open":51.64,"volume":18563700},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":53.37,"high":53.91,"low":52.75,"open":52.83,"volume":20467900},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":53.86,"high":54.02,"low":53.42,"open":53.53,"volume":20863500},{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":54.13,"high":54.56,"low":53.68,"open":53.75,"volume":18099900},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":54.81,"high":54.89,"low":54.24,"open":54.28,"volume":19548200}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":54.72,"high":55.42,"low":54.57,"open":54.74,"volume":20045200},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":55.59,"high":55.7,"low":54.94,"open":55.04,"volume":28335600},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":55.06,"high":55.75,"low":54.9,"open":55.4,"volume":17758400},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":55.81,"high":56.56,"low":54.73,"open":54.87,"volume":19483500},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":56.6,"high":57.1,"low":55.43,"open":55.71,"volume":21786100},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":57.11,"high":57.39,"low":56.27,"open":56.82,"volume":25418600},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":57,"high":57.68,"low":56.87,"open":57.05,"volume":18116300},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000},{"timestamp":1710250200,"date":"2024-03-12","index":12545,"close":57.61,"high":58.11,"low":57.1,"open":57.25,"volume":23622800},{"timestamp":1710336600,"date":"2024-03-13","index":12546,"close":57.82,"high":58.44,"low":57.62,"open":57.62,"volume":17444900}]},{"date":"2024-02-26","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":12523,"close":48.35,"high":48.5,"low":48.06,"open":48.18,"volume":10839200},{"timestamp":1707489000,"date":"2024-02-09","index":12524,"close":48.06,"high":48.27,"low":47.47,"open":48.22,"volume":16594000},{"timestamp":1707748200,"date":"2024-02-12","index":12525,"close":48.92,"high":49.29,"low":47.88,"open":48,"volume":14101900},{"timestamp":1707834600,"date":"2024-02-13","index":12526,"close":48.24,"high":48.71,"low":47.59,"open":48.4,"volume":13660100},{"timestamp":1707921000,"date":"2024-02-14","index":12527,"close":48.53,"high":48.72,"low":47.96,"open":48.6,"volume":12683400},{"timestamp":1708007400,"date":"2024-02-15","index":12528,"close":52.04,"high":52.45,"low":48.62,"open":48.73,"volume":46473600},{"timestamp":1708093800,"date":"2024-02-16","index":12529,"close":51.91,"high":52.32,"low":51.32,"open":51.94,"volume":24342700},{"timestamp":1708439400,"date":"2024-02-20","index":12530,"close":51.77,"high":52.24,"low":51.27,"open":51.5,"volume":19839100},{"timestamp":1708525800,"date":"2024-02-21","index":12531,"close":52.66,"high":52.68,"low":51.13,"open":51.64,"volume":18563700},{"timestamp":1708612200,"date":"2024-02-22","index":12532,"close":53.37,"high":53.91,"low":52.75,"open":52.83,"volume":20467900},{"timestamp":1708698600,"date":"2024-02-23","index":12533,"close":53.86,"high":54.02,"low":53.42,"open":53.53,"volume":20863500}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":12534,"close":54.13,"high":54.56,"low":53.68,"open":53.75,"volume":18099900},{"timestamp":1709044200,"date":"2024-02-27","index":12535,"close":54.81,"high":54.89,"low":54.24,"open":54.28,"volume":19548200},{"timestamp":1709130600,"date":"2024-02-28","index":12536,"close":54.72,"high":55.42,"low":54.57,"open":54.74,"volume":20045200},{"timestamp":1709217000,"date":"2024-02-29","index":12537,"close":55.59,"high":55.7,"low":54.94,"open":55.04,"volume":28335600},{"timestamp":1709303400,"date":"2024-03-01","index":12538,"close":55.06,"high":55.75,"low":54.9,"open":55.4,"volume":17758400},{"timestamp":1709562600,"date":"2024-03-04","index":12539,"close":55.81,"high":56.56,"low":54.73,"open":54.87,"volume":19483500},{"timestamp":1709649000,"date":"2024-03-05","index":12540,"close":56.6,"high":57.1,"low":55.43,"open":55.71,"volume":21786100},{"timestamp":1709735400,"date":"2024-03-06","index":12541,"close":57.11,"high":57.39,"low":56.27,"open":56.82,"volume":25418600},{"timestamp":1709821800,"date":"2024-03-07","index":12542,"close":57,"high":57.68,"low":56.87,"open":57.05,"volume":18116300},{"timestamp":1709908200,"date":"2024-03-08","index":12543,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12544,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12494,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12495,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12496,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12497,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12498,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12499,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12500,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12501,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12502,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12503,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12504,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12505,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12506,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12507,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12508,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12509,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12510,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12511,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12512,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12513,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12514,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12515,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12432,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12433,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12434,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12435,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12436,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12437,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12438,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12439,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12440,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12441,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12442,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12443,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12444,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12445,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12446,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12447,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12448,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12449,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12450,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12451,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12452,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12453,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12368,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12369,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12370,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12371,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12372,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12373,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12374,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12375,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12376,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12377,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12378,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12379,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12380,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12381,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12382,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12383,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12384,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12385,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12386,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12387,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12388,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12389,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12306,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12307,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12308,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12309,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12310,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12311,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12312,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12313,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12314,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12315,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12316,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12317,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12318,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12319,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12320,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12321,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12322,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12323,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12324,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12325,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12326,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12327,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12244,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12245,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12246,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12247,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12248,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12249,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12250,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12251,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12252,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12253,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12254,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12255,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12256,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12257,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12258,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12259,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12260,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12261,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12262,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12263,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12264,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12265,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12182,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12183,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12184,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12185,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12186,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12187,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12188,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12189,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12190,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12191,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12192,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12193,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12194,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12195,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12196,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12197,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12198,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12199,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12200,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12201,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12202,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12203,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12118,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12119,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12120,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12121,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12122,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12123,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12124,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12125,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12126,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12127,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12128,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12129,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12130,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12131,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12132,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12133,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12134,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12135,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12136,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12137,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12138,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12139,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":12056,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":12057,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":12058,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":12059,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":12060,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":12061,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":12062,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":12063,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":12064,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":12065,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":12066,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":12067,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":12068,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":12069,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":12070,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":12071,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":12072,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":12073,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":12074,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":12075,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":12076,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":12077,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11994,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11995,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11996,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11997,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11998,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11999,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":12000,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":12001,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":12002,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":12003,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":12004,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":12005,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":12006,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":12007,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":12008,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":12009,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":12010,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":12011,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":12012,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":12013,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":12014,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":12015,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11930,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11931,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11932,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11933,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11934,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11935,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11936,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11937,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11938,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11939,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11940,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11941,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11942,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11943,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11944,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11945,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11946,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11947,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11948,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11949,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11950,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11951,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11865,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11866,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11867,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11868,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11869,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11870,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11871,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11872,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11873,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11874,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11875,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11876,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11877,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11878,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11879,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11880,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11881,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11882,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11883,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11884,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11885,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11886,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11802,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11803,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11804,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11805,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11806,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11807,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11808,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11809,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11810,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11811,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11812,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11813,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11814,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11815,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11816,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11817,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11818,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11819,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11820,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11821,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11822,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11823,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11742,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11743,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11744,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11745,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11746,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11747,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11748,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11749,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11750,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11751,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11752,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11753,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11754,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11755,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11756,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11757,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11758,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11759,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11760,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11761,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11762,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11763,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11678,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11679,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11680,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11681,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11682,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11683,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11684,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11685,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11686,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11687,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11688,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11689,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11690,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11691,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11692,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11693,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11694,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11695,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11696,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11697,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11698,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11699,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11613,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11614,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11615,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11616,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11617,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11618,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11619,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11620,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11621,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11622,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11623,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11624,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11625,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11626,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11627,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11628,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11629,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11630,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11631,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11632,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11633,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11634,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11550,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11551,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11552,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11553,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11554,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11555,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11556,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11557,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11558,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11559,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11560,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11561,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11562,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11563,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11564,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11565,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11566,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11567,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11568,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11569,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11570,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11571,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11488,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11489,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11490,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11491,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11492,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11493,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11494,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11495,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11496,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11497,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11498,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11499,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11500,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11501,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11502,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11503,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11504,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11505,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11506,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11507,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11508,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11509,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11426,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11427,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11428,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11429,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11430,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11431,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11432,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11433,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11434,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11435,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11436,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11437,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11438,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11439,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11440,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11441,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11442,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11443,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11444,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11445,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11446,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11447,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11362,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11363,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11364,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11365,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11366,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11367,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11368,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11369,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11370,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11371,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11372,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11373,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11374,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11375,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11376,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11377,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11378,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11379,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11380,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11381,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11382,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11383,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]}]
+[{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2026-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-10-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-07-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-30","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-04-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2025-01-15","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-10-11","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-09-18","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-09-12","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-09-04","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-08-21","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-07-12","estimated":1.27,"reported":null,"pre":[],"post":[]},{"date":"2024-06-17","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-13","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-06-10","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-29","estimated":null,"reported":null,"pre":[],"post":[]},{"date":"2024-05-28","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":59.68,"high":60.78,"low":59.36,"open":60.75,"volume":13056100},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":60.21,"high":60.39,"low":59.87,"open":60.04,"volume":9912500}],"post":[{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":59.48,"high":60.18,"low":59.19,"open":59.97,"volume":11276300},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":58.75,"high":58.94,"low":58.42,"open":58.87,"volume":12835000},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":59.21,"high":59.39,"low":58.6,"open":58.82,"volume":13584800},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":59.92,"high":59.99,"low":58.97,"open":59.27,"volume":25386600},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":59.34,"high":60.2,"low":58.6,"open":60.2,"volume":13206500},{"timestamp":1717507800,"date":"2024-06-04","index":12602,"close":58.7,"high":59.48,"low":58.34,"open":58.82,"volume":12520700},{"timestamp":1717594200,"date":"2024-06-05","index":12603,"close":58.68,"high":58.92,"low":58.13,"open":58.86,"volume":11199100},{"timestamp":1717680600,"date":"2024-06-06","index":12604,"close":57.73,"high":59,"low":57.5,"open":58.78,"volume":18587400},{"timestamp":1717767000,"date":"2024-06-07","index":12605,"close":58.36,"high":58.68,"low":57.57,"open":57.57,"volume":14466700},{"timestamp":1718026200,"date":"2024-06-10","index":12606,"close":57.93,"high":58.13,"low":57.37,"open":57.9,"volume":12793800},{"timestamp":1718112600,"date":"2024-06-11","index":12607,"close":null,"high":null,"low":null,"open":null,"volume":null}]},{"date":"2024-05-23","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500}],"post":[{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":59.68,"high":60.78,"low":59.36,"open":60.75,"volume":13056100},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":60.21,"high":60.39,"low":59.87,"open":60.04,"volume":9912500},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":59.48,"high":60.18,"low":59.19,"open":59.97,"volume":11276300},{"timestamp":1716989400,"date":"2024-05-29","index":12598,"close":58.75,"high":58.94,"low":58.42,"open":58.87,"volume":12835000},{"timestamp":1717075800,"date":"2024-05-30","index":12599,"close":59.21,"high":59.39,"low":58.6,"open":58.82,"volume":13584800},{"timestamp":1717162200,"date":"2024-05-31","index":12600,"close":59.92,"high":59.99,"low":58.97,"open":59.27,"volume":25386600},{"timestamp":1717421400,"date":"2024-06-03","index":12601,"close":59.34,"high":60.2,"low":58.6,"open":60.2,"volume":13206500},{"timestamp":1717507800,"date":"2024-06-04","index":12602,"close":58.7,"high":59.48,"low":58.34,"open":58.82,"volume":12520700},{"timestamp":1717594200,"date":"2024-06-05","index":12603,"close":58.68,"high":58.92,"low":58.13,"open":58.86,"volume":11199100},{"timestamp":1717680600,"date":"2024-06-06","index":12604,"close":57.73,"high":59,"low":57.5,"open":58.78,"volume":18587400},{"timestamp":1717767000,"date":"2024-06-07","index":12605,"close":58.36,"high":58.68,"low":57.57,"open":57.57,"volume":14466700}]},{"date":"2024-05-13","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200}],"post":[{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500},{"timestamp":1716471000,"date":"2024-05-23","index":12595,"close":59.68,"high":60.78,"low":59.36,"open":60.75,"volume":13056100},{"timestamp":1716557400,"date":"2024-05-24","index":12596,"close":60.21,"high":60.39,"low":59.87,"open":60.04,"volume":9912500},{"timestamp":1716903000,"date":"2024-05-28","index":12597,"close":59.48,"high":60.18,"low":59.19,"open":59.97,"volume":11276300}]},{"date":"2024-05-08","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200}],"post":[{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000},{"timestamp":1716298200,"date":"2024-05-21","index":12593,"close":61.46,"high":61.7,"low":60.78,"open":60.82,"volume":18422100},{"timestamp":1716384600,"date":"2024-05-22","index":12594,"close":60.93,"high":61.45,"low":60.51,"open":61.3,"volume":10340500}]},{"date":"2024-05-06","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400},{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500}],"post":[{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600},{"timestamp":1715779800,"date":"2024-05-15","index":12589,"close":62.34,"high":62.55,"low":61.87,"open":62.2,"volume":17489600},{"timestamp":1715866200,"date":"2024-05-16","index":12590,"close":61.06,"high":62.48,"low":60.97,"open":62.45,"volume":21104100},{"timestamp":1715952600,"date":"2024-05-17","index":12591,"close":61.08,"high":61.63,"low":60.89,"open":61.41,"volume":15795800},{"timestamp":1716211800,"date":"2024-05-20","index":12592,"close":60.7,"high":61.79,"low":60.59,"open":60.98,"volume":15029000}]},{"date":"2024-04-30","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900},{"timestamp":1714397400,"date":"2024-04-29","index":12577,"close":59.8,"high":60.3,"low":59.36,"open":59.86,"volume":15338400}],"post":[{"timestamp":1714483800,"date":"2024-04-30","index":12578,"close":59.32,"high":59.99,"low":59.3,"open":59.6,"volume":18007700},{"timestamp":1714570200,"date":"2024-05-01","index":12579,"close":59.52,"high":60.15,"low":59.33,"open":59.58,"volume":16365400},{"timestamp":1714656600,"date":"2024-05-02","index":12580,"close":59.83,"high":60.15,"low":59.32,"open":60.12,"volume":15329500},{"timestamp":1714743000,"date":"2024-05-03","index":12581,"close":59.94,"high":60.26,"low":59.12,"open":60.03,"volume":17298500},{"timestamp":1715002200,"date":"2024-05-06","index":12582,"close":60.19,"high":60.88,"low":59.84,"open":60.47,"volume":16240100},{"timestamp":1715088600,"date":"2024-05-07","index":12583,"close":60.26,"high":60.61,"low":60.06,"open":60.28,"volume":16268200},{"timestamp":1715175000,"date":"2024-05-08","index":12584,"close":61.23,"high":61.43,"low":60.1,"open":60.15,"volume":18718400},{"timestamp":1715261400,"date":"2024-05-09","index":12585,"close":61.28,"high":61.37,"low":60.48,"open":60.74,"volume":14224300},{"timestamp":1715347800,"date":"2024-05-10","index":12586,"close":61.89,"high":61.97,"low":61.46,"open":61.46,"volume":14428200},{"timestamp":1715607000,"date":"2024-05-13","index":12587,"close":61.26,"high":62.17,"low":61.21,"open":61.96,"volume":15203500},{"timestamp":1715693400,"date":"2024-05-14","index":12588,"close":61.89,"high":61.99,"low":61.02,"open":61.56,"volume":14499600}]},{"date":"2024-04-12","estimated":1.11,"reported":1.26,"pre":[{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600}],"post":[{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200},{"timestamp":1713965400,"date":"2024-04-24","index":12574,"close":60.6,"high":60.95,"low":60.05,"open":60.6,"volume":19731600},{"timestamp":1714051800,"date":"2024-04-25","index":12575,"close":59.93,"high":60.96,"low":59.6,"open":60.61,"volume":24002500},{"timestamp":1714138200,"date":"2024-04-26","index":12576,"close":59.91,"high":60.43,"low":59.38,"open":59.78,"volume":18785900}]},{"date":"2024-04-09","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800}],"post":[{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700},{"timestamp":1713447000,"date":"2024-04-18","index":12570,"close":58.74,"high":59.13,"low":57.22,"open":57.63,"volume":24468500},{"timestamp":1713533400,"date":"2024-04-19","index":12571,"close":60.35,"high":60.85,"low":58.86,"open":59,"volume":34330900},{"timestamp":1713792600,"date":"2024-04-22","index":12572,"close":61.1,"high":61.49,"low":60.34,"open":60.4,"volume":21753400},{"timestamp":1713879000,"date":"2024-04-23","index":12573,"close":60.94,"high":61.76,"low":60.81,"open":61.17,"volume":21731200}]},{"date":"2024-04-03","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900}],"post":[{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000},{"timestamp":1713360600,"date":"2024-04-17","index":12569,"close":57.18,"high":57.63,"low":56.65,"open":56.88,"volume":18867700}]},{"date":"2024-04-02","estimated":1.11,"reported":1.2,"pre":[{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":57.51,"high":58.3,"low":56.86,"open":56.86,"volume":40782500},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500}],"post":[{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000},{"timestamp":1712755800,"date":"2024-04-10","index":12564,"close":56.94,"high":57.3,"low":56.42,"open":56.79,"volume":16475200},{"timestamp":1712842200,"date":"2024-04-11","index":12565,"close":56.69,"high":57,"low":55.63,"open":56.98,"volume":18995600},{"timestamp":1712928600,"date":"2024-04-12","index":12566,"close":56.47,"high":57,"low":55.34,"open":55.97,"volume":27867700},{"timestamp":1713187800,"date":"2024-04-15","index":12567,"close":56.97,"high":57.98,"low":56.74,"open":57.61,"volume":19407500},{"timestamp":1713274200,"date":"2024-04-16","index":12568,"close":56.41,"high":56.96,"low":55.66,"open":56.9,"volume":25620000}]},{"date":"2024-03-25","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":57.61,"high":58.11,"low":57.1,"open":57.25,"volume":23622800},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":57.82,"high":58.44,"low":57.62,"open":57.62,"volume":17444900},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":57.37,"high":58.13,"low":57.12,"open":57.87,"volume":24851100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":57.51,"high":58.3,"low":56.86,"open":56.86,"volume":40782500},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200}],"post":[{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900},{"timestamp":1711546200,"date":"2024-03-27","index":12555,"close":57.61,"high":57.64,"low":56.38,"open":56.38,"volume":13762800},{"timestamp":1711632600,"date":"2024-03-28","index":12556,"close":57.96,"high":58.08,"low":57.56,"open":57.66,"volume":14619000},{"timestamp":1711978200,"date":"2024-04-01","index":12557,"close":57.61,"high":57.88,"low":57.26,"open":57.88,"volume":11039500},{"timestamp":1712064600,"date":"2024-04-02","index":12558,"close":57.35,"high":58,"low":57.19,"open":57.36,"volume":14632900},{"timestamp":1712151000,"date":"2024-04-03","index":12559,"close":57.13,"high":57.96,"low":56.85,"open":57.2,"volume":13226500},{"timestamp":1712237400,"date":"2024-04-04","index":12560,"close":56.68,"high":58,"low":56.54,"open":57.73,"volume":12361900},{"timestamp":1712323800,"date":"2024-04-05","index":12561,"close":57.4,"high":57.62,"low":56.57,"open":56.63,"volume":11079400},{"timestamp":1712583000,"date":"2024-04-08","index":12562,"close":57.79,"high":57.98,"low":57.31,"open":57.38,"volume":15308800},{"timestamp":1712669400,"date":"2024-04-09","index":12563,"close":57.58,"high":57.99,"low":56.87,"open":57.7,"volume":10646000}]},{"date":"2024-03-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":54.13,"high":54.56,"low":53.68,"open":53.75,"volume":18099900},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":54.81,"high":54.89,"low":54.24,"open":54.28,"volume":19548200},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":54.72,"high":55.42,"low":54.57,"open":54.74,"volume":20045200},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":55.59,"high":55.7,"low":54.94,"open":55.04,"volume":28335600},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":55.06,"high":55.75,"low":54.9,"open":55.4,"volume":17758400},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":55.81,"high":56.56,"low":54.73,"open":54.87,"volume":19483500},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":56.6,"high":57.1,"low":55.43,"open":55.71,"volume":21786100},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":57.11,"high":57.39,"low":56.27,"open":56.82,"volume":25418600},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":57,"high":57.68,"low":56.87,"open":57.05,"volume":18116300},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000}],"post":[{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":57.61,"high":58.11,"low":57.1,"open":57.25,"volume":23622800},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":57.82,"high":58.44,"low":57.62,"open":57.62,"volume":17444900},{"timestamp":1710423000,"date":"2024-03-14","index":12546,"close":57.37,"high":58.13,"low":57.12,"open":57.87,"volume":24851100},{"timestamp":1710509400,"date":"2024-03-15","index":12547,"close":57.51,"high":58.3,"low":56.86,"open":56.86,"volume":40782500},{"timestamp":1710768600,"date":"2024-03-18","index":12548,"close":57.77,"high":57.83,"low":57.11,"open":57.6,"volume":16376500},{"timestamp":1710855000,"date":"2024-03-19","index":12549,"close":57.01,"high":57.94,"low":56.92,"open":57.65,"volume":14504800},{"timestamp":1710941400,"date":"2024-03-20","index":12550,"close":57.3,"high":57.51,"low":56.28,"open":56.62,"volume":22841600},{"timestamp":1711027800,"date":"2024-03-21","index":12551,"close":57.85,"high":58.12,"low":57.45,"open":57.59,"volume":18141700},{"timestamp":1711114200,"date":"2024-03-22","index":12552,"close":57.13,"high":58.02,"low":57.12,"open":57.81,"volume":13736200},{"timestamp":1711373400,"date":"2024-03-25","index":12553,"close":56.73,"high":57.33,"low":56.37,"open":57.08,"volume":15028200},{"timestamp":1711459800,"date":"2024-03-26","index":12554,"close":56.68,"high":57.15,"low":56.59,"open":57.14,"volume":11445900}]},{"date":"2024-02-28","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":48.92,"high":49.29,"low":47.88,"open":48,"volume":14101900},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":48.24,"high":48.71,"low":47.59,"open":48.4,"volume":13660100},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":48.53,"high":48.72,"low":47.96,"open":48.6,"volume":12683400},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":52.04,"high":52.45,"low":48.62,"open":48.73,"volume":46473600},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":51.91,"high":52.32,"low":51.32,"open":51.94,"volume":24342700},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":51.77,"high":52.24,"low":51.27,"open":51.5,"volume":19839100},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":52.66,"high":52.68,"low":51.13,"open":51.64,"volume":18563700},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":53.37,"high":53.91,"low":52.75,"open":52.83,"volume":20467900},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":53.86,"high":54.02,"low":53.42,"open":53.53,"volume":20863500},{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":54.13,"high":54.56,"low":53.68,"open":53.75,"volume":18099900},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":54.81,"high":54.89,"low":54.24,"open":54.28,"volume":19548200}],"post":[{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":54.72,"high":55.42,"low":54.57,"open":54.74,"volume":20045200},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":55.59,"high":55.7,"low":54.94,"open":55.04,"volume":28335600},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":55.06,"high":55.75,"low":54.9,"open":55.4,"volume":17758400},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":55.81,"high":56.56,"low":54.73,"open":54.87,"volume":19483500},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":56.6,"high":57.1,"low":55.43,"open":55.71,"volume":21786100},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":57.11,"high":57.39,"low":56.27,"open":56.82,"volume":25418600},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":57,"high":57.68,"low":56.87,"open":57.05,"volume":18116300},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000},{"timestamp":1710250200,"date":"2024-03-12","index":12544,"close":57.61,"high":58.11,"low":57.1,"open":57.25,"volume":23622800},{"timestamp":1710336600,"date":"2024-03-13","index":12545,"close":57.82,"high":58.44,"low":57.62,"open":57.62,"volume":17444900}]},{"date":"2024-02-26","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1707402600,"date":"2024-02-08","index":12522,"close":48.35,"high":48.5,"low":48.06,"open":48.18,"volume":10839200},{"timestamp":1707489000,"date":"2024-02-09","index":12523,"close":48.06,"high":48.27,"low":47.47,"open":48.22,"volume":16594000},{"timestamp":1707748200,"date":"2024-02-12","index":12524,"close":48.92,"high":49.29,"low":47.88,"open":48,"volume":14101900},{"timestamp":1707834600,"date":"2024-02-13","index":12525,"close":48.24,"high":48.71,"low":47.59,"open":48.4,"volume":13660100},{"timestamp":1707921000,"date":"2024-02-14","index":12526,"close":48.53,"high":48.72,"low":47.96,"open":48.6,"volume":12683400},{"timestamp":1708007400,"date":"2024-02-15","index":12527,"close":52.04,"high":52.45,"low":48.62,"open":48.73,"volume":46473600},{"timestamp":1708093800,"date":"2024-02-16","index":12528,"close":51.91,"high":52.32,"low":51.32,"open":51.94,"volume":24342700},{"timestamp":1708439400,"date":"2024-02-20","index":12529,"close":51.77,"high":52.24,"low":51.27,"open":51.5,"volume":19839100},{"timestamp":1708525800,"date":"2024-02-21","index":12530,"close":52.66,"high":52.68,"low":51.13,"open":51.64,"volume":18563700},{"timestamp":1708612200,"date":"2024-02-22","index":12531,"close":53.37,"high":53.91,"low":52.75,"open":52.83,"volume":20467900},{"timestamp":1708698600,"date":"2024-02-23","index":12532,"close":53.86,"high":54.02,"low":53.42,"open":53.53,"volume":20863500}],"post":[{"timestamp":1708957800,"date":"2024-02-26","index":12533,"close":54.13,"high":54.56,"low":53.68,"open":53.75,"volume":18099900},{"timestamp":1709044200,"date":"2024-02-27","index":12534,"close":54.81,"high":54.89,"low":54.24,"open":54.28,"volume":19548200},{"timestamp":1709130600,"date":"2024-02-28","index":12535,"close":54.72,"high":55.42,"low":54.57,"open":54.74,"volume":20045200},{"timestamp":1709217000,"date":"2024-02-29","index":12536,"close":55.59,"high":55.7,"low":54.94,"open":55.04,"volume":28335600},{"timestamp":1709303400,"date":"2024-03-01","index":12537,"close":55.06,"high":55.75,"low":54.9,"open":55.4,"volume":17758400},{"timestamp":1709562600,"date":"2024-03-04","index":12538,"close":55.81,"high":56.56,"low":54.73,"open":54.87,"volume":19483500},{"timestamp":1709649000,"date":"2024-03-05","index":12539,"close":56.6,"high":57.1,"low":55.43,"open":55.71,"volume":21786100},{"timestamp":1709735400,"date":"2024-03-06","index":12540,"close":57.11,"high":57.39,"low":56.27,"open":56.82,"volume":25418600},{"timestamp":1709821800,"date":"2024-03-07","index":12541,"close":57,"high":57.68,"low":56.87,"open":57.05,"volume":18116300},{"timestamp":1709908200,"date":"2024-03-08","index":12542,"close":57.07,"high":57.54,"low":56.88,"open":57.21,"volume":17869900},{"timestamp":1710163800,"date":"2024-03-11","index":12543,"close":57.09,"high":57.35,"low":56.52,"open":56.78,"volume":16622000}]},{"date":"2024-01-12","estimated":1.17,"reported":1.29,"pre":[{"timestamp":1703687400,"date":"2023-12-27","index":12493,"close":49.33,"high":49.57,"low":49.15,"open":49.41,"volume":12536700},{"timestamp":1703773800,"date":"2023-12-28","index":12494,"close":49.48,"high":49.65,"low":49.09,"open":49.14,"volume":9872600},{"timestamp":1703860200,"date":"2023-12-29","index":12495,"close":49.22,"high":49.58,"low":49.21,"open":49.35,"volume":11731900},{"timestamp":1704205800,"date":"2024-01-02","index":12496,"close":49.33,"high":49.76,"low":48.82,"open":49.05,"volume":14916000},{"timestamp":1704292200,"date":"2024-01-03","index":12497,"close":48.68,"high":49.09,"low":48.32,"open":49.09,"volume":21653600},{"timestamp":1704378600,"date":"2024-01-04","index":12498,"close":49.28,"high":49.86,"low":48.77,"open":48.82,"volume":15917500},{"timestamp":1704465000,"date":"2024-01-05","index":12499,"close":49.92,"high":50.47,"low":49.29,"open":49.4,"volume":15073600},{"timestamp":1704724200,"date":"2024-01-08","index":12500,"close":49.92,"high":49.99,"low":49.15,"open":49.38,"volume":15119700},{"timestamp":1704810600,"date":"2024-01-09","index":12501,"close":49.29,"high":49.46,"low":49.05,"open":49.44,"volume":13625200},{"timestamp":1704897000,"date":"2024-01-10","index":12502,"close":49.08,"high":49.12,"low":48.61,"open":49,"volume":11849800},{"timestamp":1704983400,"date":"2024-01-11","index":12503,"close":49.04,"high":49.08,"low":48.34,"open":48.89,"volume":21049200}],"post":[{"timestamp":1705069800,"date":"2024-01-12","index":12504,"close":47.4,"high":48.78,"low":47,"open":47.95,"volume":30452700},{"timestamp":1705415400,"date":"2024-01-16","index":12505,"close":46.82,"high":47.06,"low":46.22,"open":46.77,"volume":25209900},{"timestamp":1705501800,"date":"2024-01-17","index":12506,"close":46.67,"high":47.06,"low":46.21,"open":46.24,"volume":17445600},{"timestamp":1705588200,"date":"2024-01-18","index":12507,"close":46.44,"high":46.62,"low":46.12,"open":46.55,"volume":17901300},{"timestamp":1705674600,"date":"2024-01-19","index":12508,"close":48.12,"high":48.18,"low":46.38,"open":46.63,"volume":25602400},{"timestamp":1705933800,"date":"2024-01-22","index":12509,"close":48.53,"high":48.93,"low":48.16,"open":48.23,"volume":19372200},{"timestamp":1706020200,"date":"2024-01-23","index":12510,"close":49.12,"high":49.22,"low":48.4,"open":48.65,"volume":16422100},{"timestamp":1706106600,"date":"2024-01-24","index":12511,"close":49.49,"high":50.09,"low":49.25,"open":49.37,"volume":17776000},{"timestamp":1706193000,"date":"2024-01-25","index":12512,"close":49.88,"high":49.94,"low":49.5,"open":49.68,"volume":17979600},{"timestamp":1706279400,"date":"2024-01-26","index":12513,"close":50.32,"high":50.5,"low":49.77,"open":49.84,"volume":19211100},{"timestamp":1706538600,"date":"2024-01-29","index":12514,"close":50.35,"high":50.67,"low":49.99,"open":50.16,"volume":16725200}]},{"date":"2023-10-13","estimated":1.24,"reported":1.39,"pre":[{"timestamp":1695907800,"date":"2023-09-28","index":12431,"close":40.91,"high":41.2,"low":40.72,"open":40.84,"volume":12454600},{"timestamp":1695994200,"date":"2023-09-29","index":12432,"close":40.86,"high":41.39,"low":40.58,"open":41.2,"volume":13119100},{"timestamp":1696253400,"date":"2023-10-02","index":12433,"close":39.61,"high":40.76,"low":39.44,"open":40.7,"volume":15102000},{"timestamp":1696339800,"date":"2023-10-03","index":12434,"close":38.67,"high":39.47,"low":38.47,"open":39.38,"volume":19252900},{"timestamp":1696426200,"date":"2023-10-04","index":12435,"close":38.97,"high":39.11,"low":38.39,"open":38.51,"volume":14343500},{"timestamp":1696512600,"date":"2023-10-05","index":12436,"close":39.3,"high":39.42,"low":38.6,"open":38.76,"volume":11820600},{"timestamp":1696599000,"date":"2023-10-06","index":12437,"close":39.69,"high":39.89,"low":38.76,"open":38.89,"volume":13973000},{"timestamp":1696858200,"date":"2023-10-09","index":12438,"close":39.7,"high":39.8,"low":39.1,"open":39.11,"volume":12096600},{"timestamp":1696944600,"date":"2023-10-10","index":12439,"close":39.82,"high":40.38,"low":39.72,"open":39.92,"volume":14429700},{"timestamp":1697031000,"date":"2023-10-11","index":12440,"close":39.69,"high":40.21,"low":39.25,"open":40.01,"volume":14835900},{"timestamp":1697117400,"date":"2023-10-12","index":12441,"close":39.74,"high":40.01,"low":39.32,"open":39.69,"volume":14878100}],"post":[{"timestamp":1697203800,"date":"2023-10-13","index":12442,"close":40.96,"high":41.64,"low":40.47,"open":40.83,"volume":28077900},{"timestamp":1697463000,"date":"2023-10-16","index":12443,"close":41.65,"high":42.17,"low":41.4,"open":41.47,"volume":18419000},{"timestamp":1697549400,"date":"2023-10-17","index":12444,"close":41.98,"high":42.37,"low":41.43,"open":41.43,"volume":16982300},{"timestamp":1697635800,"date":"2023-10-18","index":12445,"close":41.53,"high":41.94,"low":41.35,"open":41.7,"volume":16053200},{"timestamp":1697722200,"date":"2023-10-19","index":12446,"close":41.18,"high":42.22,"low":41.16,"open":41.48,"volume":16120300},{"timestamp":1697808600,"date":"2023-10-20","index":12447,"close":40.27,"high":41.09,"low":39.94,"open":41.05,"volume":17485700},{"timestamp":1698067800,"date":"2023-10-23","index":12448,"close":39.48,"high":40.38,"low":39.42,"open":40.26,"volume":13785800},{"timestamp":1698154200,"date":"2023-10-24","index":12449,"close":39.28,"high":39.83,"low":39.24,"open":39.62,"volume":15097800},{"timestamp":1698240600,"date":"2023-10-25","index":12450,"close":39.03,"high":39.21,"low":38.58,"open":39.07,"volume":13849000},{"timestamp":1698327000,"date":"2023-10-26","index":12451,"close":39.65,"high":39.98,"low":38.98,"open":39.02,"volume":15480300},{"timestamp":1698413400,"date":"2023-10-27","index":12452,"close":38.76,"high":39.41,"low":38.62,"open":39.38,"volume":13582800}]},{"date":"2023-07-14","estimated":1.16,"reported":1.25,"pre":[{"timestamp":1687959000,"date":"2023-06-28","index":12367,"close":40.62,"high":40.94,"low":40.38,"open":40.92,"volume":13959600},{"timestamp":1688045400,"date":"2023-06-29","index":12368,"close":42.45,"high":42.51,"low":41.37,"open":41.48,"volume":23956300},{"timestamp":1688131800,"date":"2023-06-30","index":12369,"close":42.68,"high":43.22,"low":42.62,"open":42.95,"volume":20059500},{"timestamp":1688391000,"date":"2023-07-03","index":12370,"close":43.4,"high":43.6,"low":42.74,"open":42.88,"volume":9249100},{"timestamp":1688563800,"date":"2023-07-05","index":12371,"close":43.48,"high":43.62,"low":42.77,"open":43.23,"volume":15722200},{"timestamp":1688650200,"date":"2023-07-06","index":12372,"close":42.89,"high":43.31,"low":42.24,"open":43.22,"volume":14978600},{"timestamp":1688736600,"date":"2023-07-07","index":12373,"close":42.77,"high":43.43,"low":42.59,"open":42.59,"volume":13505400},{"timestamp":1688995800,"date":"2023-07-10","index":12374,"close":42.32,"high":42.99,"low":42.28,"open":42.71,"volume":16675800},{"timestamp":1689082200,"date":"2023-07-11","index":12375,"close":42.74,"high":42.93,"low":42.07,"open":42.35,"volume":15402300},{"timestamp":1689168600,"date":"2023-07-12","index":12376,"close":43.26,"high":43.85,"low":43.01,"open":43.31,"volume":13998300},{"timestamp":1689255000,"date":"2023-07-13","index":12377,"close":43.71,"high":43.76,"low":43.3,"open":43.47,"volume":18034800}],"post":[{"timestamp":1689341400,"date":"2023-07-14","index":12378,"close":43.56,"high":45.31,"low":43.3,"open":44.75,"volume":30891300},{"timestamp":1689600600,"date":"2023-07-17","index":12379,"close":44.74,"high":45.13,"low":43.55,"open":43.56,"volume":25173900},{"timestamp":1689687000,"date":"2023-07-18","index":12380,"close":45.6,"high":45.7,"low":44.6,"open":44.77,"volume":24188900},{"timestamp":1689773400,"date":"2023-07-19","index":12381,"close":46.26,"high":46.57,"low":45.54,"open":45.93,"volume":18932700},{"timestamp":1689859800,"date":"2023-07-20","index":12382,"close":47.13,"high":47.24,"low":46.21,"open":46.37,"volume":18927200},{"timestamp":1689946200,"date":"2023-07-21","index":12383,"close":45.96,"high":47.21,"low":45.95,"open":47.18,"volume":16206500},{"timestamp":1690205400,"date":"2023-07-24","index":12384,"close":46.42,"high":46.83,"low":45.96,"open":45.97,"volume":12053200},{"timestamp":1690291800,"date":"2023-07-25","index":12385,"close":45.48,"high":46.64,"low":45.43,"open":46.39,"volume":13537400},{"timestamp":1690378200,"date":"2023-07-26","index":12386,"close":46.44,"high":46.83,"low":46.11,"open":46.48,"volume":19520900},{"timestamp":1690464600,"date":"2023-07-27","index":12387,"close":45.77,"high":47.17,"low":45.58,"open":46.56,"volume":19509600},{"timestamp":1690551000,"date":"2023-07-28","index":12388,"close":46.14,"high":46.23,"low":45.57,"open":46.05,"volume":12616400}]},{"date":"2023-04-14","estimated":1.13,"reported":1.23,"pre":[{"timestamp":1680096600,"date":"2023-03-29","index":12305,"close":37.97,"high":38.01,"low":37.3,"open":37.6,"volume":20789100},{"timestamp":1680183000,"date":"2023-03-30","index":12306,"close":37.38,"high":38.5,"low":37.17,"open":38.3,"volume":22340400},{"timestamp":1680269400,"date":"2023-03-31","index":12307,"close":37.38,"high":37.95,"low":37.31,"open":37.73,"volume":30287900},{"timestamp":1680528600,"date":"2023-04-03","index":12308,"close":37.72,"high":38.16,"low":37.4,"open":37.52,"volume":21541000},{"timestamp":1680615000,"date":"2023-04-04","index":12309,"close":36.81,"high":37.8,"low":36.39,"open":37.7,"volume":21942700},{"timestamp":1680701400,"date":"2023-04-05","index":12310,"close":36.89,"high":37.01,"low":36.27,"open":36.5,"volume":15486900},{"timestamp":1680787800,"date":"2023-04-06","index":12311,"close":37.9,"high":38.1,"low":37.06,"open":37.11,"volume":23484900},{"timestamp":1681133400,"date":"2023-04-10","index":12312,"close":38.63,"high":38.71,"low":37.61,"open":37.7,"volume":27005800},{"timestamp":1681219800,"date":"2023-04-11","index":12313,"close":39.37,"high":39.54,"low":38.71,"open":38.77,"volume":25116100},{"timestamp":1681306200,"date":"2023-04-12","index":12314,"close":39.19,"high":39.85,"low":38.89,"open":39.42,"volume":20252900},{"timestamp":1681392600,"date":"2023-04-13","index":12315,"close":39.66,"high":39.68,"low":39.04,"open":39.32,"volume":22397800}],"post":[{"timestamp":1681479000,"date":"2023-04-14","index":12316,"close":39.64,"high":40.51,"low":39.12,"open":39.75,"volume":40963100},{"timestamp":1681738200,"date":"2023-04-17","index":12317,"close":41.3,"high":41.3,"low":39.56,"open":39.83,"volume":31445100},{"timestamp":1681824600,"date":"2023-04-18","index":12318,"close":41.87,"high":42.06,"low":41.14,"open":41.21,"volume":27892300},{"timestamp":1681911000,"date":"2023-04-19","index":12319,"close":42.24,"high":42.41,"low":41.79,"open":41.97,"volume":23310500},{"timestamp":1681997400,"date":"2023-04-20","index":12320,"close":41.67,"high":42.05,"low":41.45,"open":41.87,"volume":19265500},{"timestamp":1682083800,"date":"2023-04-21","index":12321,"close":41.24,"high":41.4,"low":40.21,"open":41.21,"volume":23975300},{"timestamp":1682343000,"date":"2023-04-24","index":12322,"close":41.45,"high":41.6,"low":41.04,"open":41.13,"volume":17327800},{"timestamp":1682429400,"date":"2023-04-25","index":12323,"close":40.55,"high":41.06,"low":40.39,"open":40.7,"volume":20728000},{"timestamp":1682515800,"date":"2023-04-26","index":12324,"close":39.46,"high":40.45,"low":39.24,"open":40.24,"volume":26915600},{"timestamp":1682602200,"date":"2023-04-27","index":12325,"close":39.66,"high":39.78,"low":39.32,"open":39.53,"volume":21695800},{"timestamp":1682688600,"date":"2023-04-28","index":12326,"close":39.75,"high":39.92,"low":38.96,"open":39.25,"volume":20189300}]},{"date":"2023-01-13","estimated":0.66,"reported":0.61,"pre":[{"timestamp":1672237800,"date":"2022-12-28","index":12243,"close":41.12,"high":41.38,"low":40.86,"open":40.94,"volume":11889400},{"timestamp":1672324200,"date":"2022-12-29","index":12244,"close":41.33,"high":41.4,"low":41.06,"open":41.15,"volume":11597100},{"timestamp":1672410600,"date":"2022-12-30","index":12245,"close":41.29,"high":41.43,"low":40.99,"open":41.11,"volume":10021500},{"timestamp":1672756200,"date":"2023-01-03","index":12246,"close":41.79,"high":42.14,"low":41.45,"open":41.61,"volume":15944300},{"timestamp":1672842600,"date":"2023-01-04","index":12247,"close":42.65,"high":43.06,"low":42.23,"open":42.26,"volume":18943600},{"timestamp":1672929000,"date":"2023-01-05","index":12248,"close":42.42,"high":42.63,"low":41.93,"open":42.58,"volume":12380700},{"timestamp":1673015400,"date":"2023-01-06","index":12249,"close":42.8,"high":43,"low":42.1,"open":42.59,"volume":15247000},{"timestamp":1673274600,"date":"2023-01-09","index":12250,"close":42.39,"high":43.13,"low":42.16,"open":43.12,"volume":21225600},{"timestamp":1673361000,"date":"2023-01-10","index":12251,"close":42.36,"high":42.88,"low":42.02,"open":42.67,"volume":18348800},{"timestamp":1673447400,"date":"2023-01-11","index":12252,"close":42.74,"high":42.83,"low":42.02,"open":42.38,"volume":18272100},{"timestamp":1673533800,"date":"2023-01-12","index":12253,"close":42.83,"high":43.55,"low":42.8,"open":43.05,"volume":20940400}],"post":[{"timestamp":1673620200,"date":"2023-01-13","index":12254,"close":44.22,"high":44.36,"low":40.46,"open":41.38,"volume":41649700},{"timestamp":1673965800,"date":"2023-01-17","index":12255,"close":44.12,"high":44.37,"low":43.18,"open":43.84,"volume":25473900},{"timestamp":1674052200,"date":"2023-01-18","index":12256,"close":43.38,"high":44.61,"low":43.3,"open":43.96,"volume":20278000},{"timestamp":1674138600,"date":"2023-01-19","index":12257,"close":42.95,"high":43.2,"low":42.52,"open":42.91,"volume":18565300},{"timestamp":1674225000,"date":"2023-01-20","index":12258,"close":43.92,"high":43.94,"low":42.76,"open":43.08,"volume":23237200},{"timestamp":1674484200,"date":"2023-01-23","index":12259,"close":45.03,"high":45.18,"low":43.87,"open":43.94,"volume":19692000},{"timestamp":1674570600,"date":"2023-01-24","index":12260,"close":44.45,"high":45.2,"low":44.37,"open":44.91,"volume":13697200},{"timestamp":1674657000,"date":"2023-01-25","index":12261,"close":45.34,"high":45.42,"low":44.03,"open":44.05,"volume":17285300},{"timestamp":1674743400,"date":"2023-01-26","index":12262,"close":45.81,"high":45.9,"low":45.16,"open":45.53,"volume":16724600},{"timestamp":1674829800,"date":"2023-01-27","index":12263,"close":46.12,"high":46.37,"low":45.81,"open":45.81,"volume":18161800},{"timestamp":1675089000,"date":"2023-01-30","index":12264,"close":46.29,"high":46.65,"low":45.81,"open":45.91,"volume":19427400}]},{"date":"2022-10-14","estimated":1.09,"reported":1.3,"pre":[{"timestamp":1664458200,"date":"2022-09-29","index":12181,"close":40.5,"high":40.69,"low":39.77,"open":40.16,"volume":14811300},{"timestamp":1664544600,"date":"2022-09-30","index":12182,"close":40.22,"high":41.14,"low":40.18,"open":40.64,"volume":21182200},{"timestamp":1664803800,"date":"2022-10-03","index":12183,"close":41.58,"high":41.8,"low":40.64,"open":41.29,"volume":16827600},{"timestamp":1664890200,"date":"2022-10-04","index":12184,"close":43.54,"high":43.59,"low":42.16,"open":42.16,"volume":18601300},{"timestamp":1664976600,"date":"2022-10-05","index":12185,"close":43.31,"high":43.54,"low":42.56,"open":42.83,"volume":15873400},{"timestamp":1665063000,"date":"2022-10-06","index":12186,"close":42.24,"high":43.14,"low":42.21,"open":42.87,"volume":15634800},{"timestamp":1665149400,"date":"2022-10-07","index":12187,"close":41.79,"high":42.12,"low":41.39,"open":42.03,"volume":17186700},{"timestamp":1665408600,"date":"2022-10-10","index":12188,"close":41.45,"high":42.11,"low":41.15,"open":41.94,"volume":10973700},{"timestamp":1665495000,"date":"2022-10-11","index":12189,"close":40.23,"high":41.32,"low":40.06,"open":41.22,"volume":19135900},{"timestamp":1665581400,"date":"2022-10-12","index":12190,"close":40.51,"high":41.22,"low":39.96,"open":40.24,"volume":16469900},{"timestamp":1665667800,"date":"2022-10-13","index":12191,"close":42.38,"high":42.67,"low":39.75,"open":39.75,"volume":23808700}],"post":[{"timestamp":1665754200,"date":"2022-10-14","index":12192,"close":43.17,"high":44.93,"low":43.13,"open":43.8,"volume":33954200},{"timestamp":1666013400,"date":"2022-10-17","index":12193,"close":43.96,"high":45.19,"low":43.89,"open":44.66,"volume":24507000},{"timestamp":1666099800,"date":"2022-10-18","index":12194,"close":44.67,"high":45.3,"low":43.82,"open":45.11,"volume":24810400},{"timestamp":1666186200,"date":"2022-10-19","index":12195,"close":43.62,"high":44.52,"low":43.3,"open":44.18,"volume":17876800},{"timestamp":1666272600,"date":"2022-10-20","index":12196,"close":43.65,"high":44.43,"low":43.5,"open":43.68,"volume":17572700},{"timestamp":1666359000,"date":"2022-10-21","index":12197,"close":44.83,"high":44.88,"low":43.57,"open":43.64,"volume":18632800},{"timestamp":1666618200,"date":"2022-10-24","index":12198,"close":45.2,"high":45.53,"low":44.83,"open":44.95,"volume":16154300},{"timestamp":1666704600,"date":"2022-10-25","index":12199,"close":45.37,"high":45.6,"low":44.37,"open":44.78,"volume":16362200},{"timestamp":1666791000,"date":"2022-10-26","index":12200,"close":45.7,"high":46.21,"low":45.47,"open":45.66,"volume":15010800},{"timestamp":1666877400,"date":"2022-10-27","index":12201,"close":45.65,"high":46.49,"low":45.55,"open":46.02,"volume":14655500},{"timestamp":1666963800,"date":"2022-10-28","index":12202,"close":46.35,"high":46.49,"low":45.47,"open":45.91,"volume":14990400}]},{"date":"2022-07-15","estimated":0.8,"reported":0.82,"pre":[{"timestamp":1656509400,"date":"2022-06-29","index":12117,"close":39.71,"high":40.53,"low":39.55,"open":40.27,"volume":15778700},{"timestamp":1656595800,"date":"2022-06-30","index":12118,"close":39.17,"high":39.71,"low":38.28,"open":39.07,"volume":20425700},{"timestamp":1656682200,"date":"2022-07-01","index":12119,"close":39.92,"high":40.08,"low":38.46,"open":38.72,"volume":15333900},{"timestamp":1657027800,"date":"2022-07-05","index":12120,"close":40.1,"high":40.12,"low":38.51,"open":39,"volume":19144500},{"timestamp":1657114200,"date":"2022-07-06","index":12121,"close":39.5,"high":40.03,"low":38.92,"open":39.61,"volume":17014100},{"timestamp":1657200600,"date":"2022-07-07","index":12122,"close":40.12,"high":40.49,"low":39.73,"open":40.21,"volume":21060400},{"timestamp":1657287000,"date":"2022-07-08","index":12123,"close":40.18,"high":40.7,"low":39.86,"open":40.3,"volume":14437500},{"timestamp":1657546200,"date":"2022-07-11","index":12124,"close":39.79,"high":40.01,"low":39.24,"open":39.67,"volume":13111600},{"timestamp":1657632600,"date":"2022-07-12","index":12125,"close":39.6,"high":40.47,"low":39.01,"open":39.08,"volume":15127300},{"timestamp":1657719000,"date":"2022-07-13","index":12126,"close":39.07,"high":39.35,"low":38.41,"open":39.08,"volume":14116800},{"timestamp":1657805400,"date":"2022-07-14","index":12127,"close":38.74,"high":38.75,"low":37.43,"open":38.09,"volume":24355300}],"post":[{"timestamp":1657891800,"date":"2022-07-15","index":12128,"close":41.13,"high":41.81,"low":39.23,"open":39.4,"volume":40328300},{"timestamp":1658151000,"date":"2022-07-18","index":12129,"close":41.19,"high":42.79,"low":41.02,"open":41.93,"volume":17991300},{"timestamp":1658237400,"date":"2022-07-19","index":12130,"close":42.9,"high":43.07,"low":41.75,"open":41.88,"volume":25724200},{"timestamp":1658323800,"date":"2022-07-20","index":12131,"close":42.72,"high":43.03,"low":42.36,"open":42.54,"volume":19111200},{"timestamp":1658410200,"date":"2022-07-21","index":12132,"close":43.28,"high":43.37,"low":42.28,"open":42.48,"volume":17809000},{"timestamp":1658496600,"date":"2022-07-22","index":12133,"close":43.17,"high":43.53,"low":42.69,"open":43.17,"volume":15965400},{"timestamp":1658755800,"date":"2022-07-25","index":12134,"close":43.5,"high":43.91,"low":43.21,"open":43.53,"volume":20297900},{"timestamp":1658842200,"date":"2022-07-26","index":12135,"close":42.9,"high":43.68,"low":42.81,"open":43.11,"volume":15446700},{"timestamp":1658928600,"date":"2022-07-27","index":12136,"close":43.71,"high":43.97,"low":42.69,"open":42.98,"volume":19498400},{"timestamp":1659015000,"date":"2022-07-28","index":12137,"close":43.32,"high":43.83,"low":42.71,"open":43.55,"volume":14527300},{"timestamp":1659101400,"date":"2022-07-29","index":12138,"close":43.87,"high":44.35,"low":43.31,"open":43.31,"volume":17512700}]},{"date":"2022-04-14","estimated":0.8,"reported":0.88,"pre":[{"timestamp":1648647000,"date":"2022-03-30","index":12055,"close":50.11,"high":51.68,"low":49.79,"open":51.53,"volume":30913800},{"timestamp":1648733400,"date":"2022-03-31","index":12056,"close":48.46,"high":50.43,"low":48.43,"open":49.75,"volume":31238500},{"timestamp":1648819800,"date":"2022-04-01","index":12057,"close":48.71,"high":49.47,"low":47.83,"open":49.25,"volume":29989900},{"timestamp":1649079000,"date":"2022-04-04","index":12058,"close":48.46,"high":48.66,"low":47.61,"open":48.45,"volume":23778300},{"timestamp":1649165400,"date":"2022-04-05","index":12059,"close":48.12,"high":48.9,"low":47.77,"open":47.91,"volume":21757300},{"timestamp":1649251800,"date":"2022-04-06","index":12060,"close":47.89,"high":48.08,"low":47.4,"open":47.69,"volume":26001200},{"timestamp":1649338200,"date":"2022-04-07","index":12061,"close":47.74,"high":48.3,"low":46.58,"open":48.16,"volume":29486500},{"timestamp":1649424600,"date":"2022-04-08","index":12062,"close":48.73,"high":48.89,"low":47.93,"open":48,"volume":23659800},{"timestamp":1649683800,"date":"2022-04-11","index":12063,"close":49.33,"high":50.19,"low":48.92,"open":48.94,"volume":27041000},{"timestamp":1649770200,"date":"2022-04-12","index":12064,"close":48.42,"high":49.9,"low":48,"open":49.68,"volume":25791900},{"timestamp":1649856600,"date":"2022-04-13","index":12065,"close":48.54,"high":48.62,"low":47.45,"open":47.54,"volume":20645300}],"post":[{"timestamp":1649943000,"date":"2022-04-14","index":12066,"close":46.35,"high":47.82,"low":45.03,"open":45.89,"volume":65583200},{"timestamp":1650288600,"date":"2022-04-18","index":12067,"close":47.17,"high":47.58,"low":46.15,"open":46.22,"volume":26120900},{"timestamp":1650375000,"date":"2022-04-19","index":12068,"close":47.83,"high":48.19,"low":47.33,"open":47.39,"volume":19753300},{"timestamp":1650461400,"date":"2022-04-20","index":12069,"close":48.65,"high":49.37,"low":48.32,"open":48.48,"volume":25893000},{"timestamp":1650547800,"date":"2022-04-21","index":12070,"close":47.78,"high":49.49,"low":47.6,"open":49.15,"volume":19027600},{"timestamp":1650634200,"date":"2022-04-22","index":12071,"close":46.34,"high":47.92,"low":46.26,"open":47.69,"volume":21676800},{"timestamp":1650893400,"date":"2022-04-25","index":12072,"close":45.83,"high":45.97,"low":44.53,"open":45.76,"volume":30045500},{"timestamp":1650979800,"date":"2022-04-26","index":12073,"close":44.58,"high":46,"low":44.56,"open":45.16,"volume":21527400},{"timestamp":1651066200,"date":"2022-04-27","index":12074,"close":44.58,"high":45.19,"low":44.14,"open":44.41,"volume":19520900},{"timestamp":1651152600,"date":"2022-04-28","index":12075,"close":45.17,"high":45.31,"low":44.31,"open":45.04,"volume":17431000},{"timestamp":1651239000,"date":"2022-04-29","index":12076,"close":43.63,"high":45.4,"low":43.51,"open":45.04,"volume":27149400}]},{"date":"2022-01-14","estimated":1.13,"reported":1.25,"pre":[{"timestamp":1640874600,"date":"2021-12-30","index":11993,"close":48.1,"high":48.91,"low":48.04,"open":48.49,"volume":13701300},{"timestamp":1640961000,"date":"2021-12-31","index":11994,"close":47.98,"high":48.36,"low":47.84,"open":48.03,"volume":12649300},{"timestamp":1641220200,"date":"2022-01-03","index":11995,"close":50.73,"high":50.81,"low":48.92,"open":48.93,"volume":38978100},{"timestamp":1641306600,"date":"2022-01-04","index":11996,"close":52.75,"high":53.15,"low":51.52,"open":51.58,"volume":43855100},{"timestamp":1641393000,"date":"2022-01-05","index":11997,"close":52.29,"high":53.14,"low":52,"open":52.92,"volume":35072600},{"timestamp":1641479400,"date":"2022-01-06","index":11998,"close":53.63,"high":53.67,"low":52.66,"open":53.15,"volume":29720800},{"timestamp":1641565800,"date":"2022-01-07","index":11999,"close":54.77,"high":55.19,"low":53.8,"open":53.86,"volume":35149300},{"timestamp":1641825000,"date":"2022-01-10","index":12000,"close":55.35,"high":56.06,"low":54.48,"open":55.5,"volume":34733500},{"timestamp":1641911400,"date":"2022-01-11","index":12001,"close":56.06,"high":56.13,"low":55.23,"open":55.56,"volume":25073700},{"timestamp":1641997800,"date":"2022-01-12","index":12002,"close":56.4,"high":56.71,"low":55.76,"open":56.41,"volume":34159400},{"timestamp":1642084200,"date":"2022-01-13","index":12003,"close":56,"high":57.18,"low":55.76,"open":56.6,"volume":34037300}],"post":[{"timestamp":1642170600,"date":"2022-01-14","index":12004,"close":58.06,"high":58.87,"low":56.39,"open":56.85,"volume":56739600},{"timestamp":1642516200,"date":"2022-01-18","index":12005,"close":56.69,"high":58.11,"low":56.51,"open":57.72,"volume":41689600},{"timestamp":1642602600,"date":"2022-01-19","index":12006,"close":55.57,"high":57.68,"low":55.47,"open":57.11,"volume":34970200},{"timestamp":1642689000,"date":"2022-01-20","index":12007,"close":55,"high":56.38,"low":54.91,"open":55.72,"volume":26972800},{"timestamp":1642775400,"date":"2022-01-21","index":12008,"close":53.67,"high":55,"low":53.13,"open":54.5,"volume":38357600},{"timestamp":1643034600,"date":"2022-01-24","index":12009,"close":53.32,"high":53.49,"low":51.18,"open":52.73,"volume":48451400},{"timestamp":1643121000,"date":"2022-01-25","index":12010,"close":53.59,"high":53.73,"low":51.55,"open":52.67,"volume":40858700},{"timestamp":1643207400,"date":"2022-01-26","index":12011,"close":54.14,"high":54.92,"low":53.43,"open":53.91,"volume":39687100},{"timestamp":1643293800,"date":"2022-01-27","index":12012,"close":53.76,"high":55.51,"low":53.23,"open":54.6,"volume":34209200},{"timestamp":1643380200,"date":"2022-01-28","index":12013,"close":54.19,"high":54.22,"low":52.77,"open":53.61,"volume":35519700},{"timestamp":1643639400,"date":"2022-01-31","index":12014,"close":53.8,"high":54.05,"low":53.03,"open":53.82,"volume":34657500}]},{"date":"2021-10-14","estimated":0.99,"reported":1.22,"pre":[{"timestamp":1632922200,"date":"2021-09-29","index":11929,"close":47.03,"high":47.15,"low":45.93,"open":46.45,"volume":21730200},{"timestamp":1633008600,"date":"2021-09-30","index":11930,"close":46.41,"high":47.15,"low":46.12,"open":47.14,"volume":22947500},{"timestamp":1633095000,"date":"2021-10-01","index":11931,"close":47.02,"high":47.31,"low":46.49,"open":46.55,"volume":18021700},{"timestamp":1633354200,"date":"2021-10-04","index":11932,"close":47.02,"high":47.69,"low":46.67,"open":47.02,"volume":22315200},{"timestamp":1633440600,"date":"2021-10-05","index":11933,"close":47.96,"high":48.45,"low":47.35,"open":47.5,"volume":20250500},{"timestamp":1633527000,"date":"2021-10-06","index":11934,"close":47.87,"high":48.09,"low":47.06,"open":47.58,"volume":17425700},{"timestamp":1633613400,"date":"2021-10-07","index":11935,"close":47.76,"high":48.59,"low":47.54,"open":48.26,"volume":19272300},{"timestamp":1633699800,"date":"2021-10-08","index":11936,"close":48,"high":48.34,"low":47.66,"open":47.87,"volume":14295400},{"timestamp":1633959000,"date":"2021-10-11","index":11937,"close":47.28,"high":48.46,"low":47.22,"open":48.2,"volume":15387900},{"timestamp":1634045400,"date":"2021-10-12","index":11938,"close":46.65,"high":47.53,"low":46.52,"open":47.29,"volume":18995700},{"timestamp":1634131800,"date":"2021-10-13","index":11939,"close":46.05,"high":46.57,"low":45.22,"open":46.57,"volume":24150300}],"post":[{"timestamp":1634218200,"date":"2021-10-14","index":11940,"close":45.31,"high":46.89,"low":44.83,"open":46.68,"volume":53257700},{"timestamp":1634304600,"date":"2021-10-15","index":11941,"close":48.38,"high":48.74,"low":45.71,"open":45.72,"volume":60096600},{"timestamp":1634563800,"date":"2021-10-18","index":11942,"close":49.43,"high":49.71,"low":48.14,"open":48.19,"volume":33842700},{"timestamp":1634650200,"date":"2021-10-19","index":11943,"close":50.34,"high":50.35,"low":49.28,"open":49.64,"volume":26500300},{"timestamp":1634736600,"date":"2021-10-20","index":11944,"close":50.16,"high":50.39,"low":49.71,"open":50.19,"volume":24227900},{"timestamp":1634823000,"date":"2021-10-21","index":11945,"close":50.33,"high":50.6,"low":49.76,"open":49.95,"volume":20448300},{"timestamp":1634909400,"date":"2021-10-22","index":11946,"close":50.66,"high":51.12,"low":50.49,"open":50.54,"volume":21517200},{"timestamp":1635168600,"date":"2021-10-25","index":11947,"close":50.62,"high":51.12,"low":50.52,"open":50.89,"volume":19330300},{"timestamp":1635255000,"date":"2021-10-26","index":11948,"close":50.63,"high":51.1,"low":50.36,"open":50.73,"volume":18196300},{"timestamp":1635341400,"date":"2021-10-27","index":11949,"close":50.05,"high":50.99,"low":49.95,"open":50.26,"volume":21988300},{"timestamp":1635427800,"date":"2021-10-28","index":11950,"close":51.36,"high":51.4,"low":50.35,"open":50.38,"volume":26785500}]},{"date":"2021-07-14","estimated":0.97,"reported":1.38,"pre":[{"timestamp":1624887000,"date":"2021-06-28","index":11864,"close":45.79,"high":46.07,"low":45.09,"open":46,"volume":27127500},{"timestamp":1624973400,"date":"2021-06-29","index":11865,"close":44.79,"high":46.38,"low":44.6,"open":46.04,"volume":39534000},{"timestamp":1625059800,"date":"2021-06-30","index":11866,"close":45.29,"high":45.39,"low":44.45,"open":44.62,"volume":18168100},{"timestamp":1625146200,"date":"2021-07-01","index":11867,"close":45.41,"high":45.64,"low":44.97,"open":45.48,"volume":18658000},{"timestamp":1625232600,"date":"2021-07-02","index":11868,"close":45.07,"high":45.41,"low":44.84,"open":45.3,"volume":13218500},{"timestamp":1625578200,"date":"2021-07-06","index":11869,"close":43.49,"high":44.82,"low":43.3,"open":44.73,"volume":25486900},{"timestamp":1625664600,"date":"2021-07-07","index":11870,"close":43.4,"high":43.97,"low":43.12,"open":43.28,"volume":21884000},{"timestamp":1625751000,"date":"2021-07-08","index":11871,"close":42.32,"high":42.95,"low":41.97,"open":42.58,"volume":29148700},{"timestamp":1625837400,"date":"2021-07-09","index":11872,"close":43.91,"high":44.11,"low":42.85,"open":43.18,"volume":25055900},{"timestamp":1626096600,"date":"2021-07-12","index":11873,"close":44.16,"high":44.25,"low":42.96,"open":43.28,"volume":17618900},{"timestamp":1626183000,"date":"2021-07-13","index":11874,"close":43.23,"high":44.13,"low":43.01,"open":43.79,"volume":25387800}],"post":[{"timestamp":1626269400,"date":"2021-07-14","index":11875,"close":44.95,"high":45.13,"low":42.51,"open":43.6,"volume":49618000},{"timestamp":1626355800,"date":"2021-07-15","index":11876,"close":45,"high":45.39,"low":44.37,"open":44.59,"volume":33388100},{"timestamp":1626442200,"date":"2021-07-16","index":11877,"close":44.28,"high":45.53,"low":44.11,"open":45.41,"volume":27838200},{"timestamp":1626701400,"date":"2021-07-19","index":11878,"close":43.05,"high":43.3,"low":42.29,"open":42.71,"volume":43362200},{"timestamp":1626787800,"date":"2021-07-20","index":11879,"close":44.84,"high":45.15,"low":42.87,"open":43,"volume":34556200},{"timestamp":1626874200,"date":"2021-07-21","index":11880,"close":45.8,"high":46.15,"low":45.21,"open":45.29,"volume":29654600},{"timestamp":1626960600,"date":"2021-07-22","index":11881,"close":45.03,"high":45.95,"low":44.8,"open":45.84,"volume":23309500},{"timestamp":1627047000,"date":"2021-07-23","index":11882,"close":44.59,"high":45.51,"low":44.42,"open":45.1,"volume":23946500},{"timestamp":1627306200,"date":"2021-07-26","index":11883,"close":45.01,"high":45.24,"low":44.47,"open":44.47,"volume":22976700},{"timestamp":1627392600,"date":"2021-07-27","index":11884,"close":45.14,"high":45.38,"low":44.27,"open":44.59,"volume":22124500},{"timestamp":1627479000,"date":"2021-07-28","index":11885,"close":45.51,"high":46.04,"low":44.98,"open":45.38,"volume":23252800}]},{"date":"2021-04-14","estimated":0.7,"reported":1.05,"pre":[{"timestamp":1617024600,"date":"2021-03-29","index":11801,"close":38.44,"high":39.35,"low":37.9,"open":38.58,"volume":38426900},{"timestamp":1617111000,"date":"2021-03-30","index":11802,"close":39.39,"high":40.08,"low":38.47,"open":38.54,"volume":36134200},{"timestamp":1617197400,"date":"2021-03-31","index":11803,"close":39.07,"high":39.63,"low":38.92,"open":39.27,"volume":25832800},{"timestamp":1617283800,"date":"2021-04-01","index":11804,"close":39.63,"high":39.65,"low":38.92,"open":38.96,"volume":22706900},{"timestamp":1617629400,"date":"2021-04-05","index":11805,"close":39.48,"high":40.33,"low":39.32,"open":40.03,"volume":21293400},{"timestamp":1617715800,"date":"2021-04-06","index":11806,"close":39.85,"high":39.9,"low":39.26,"open":39.42,"volume":20969600},{"timestamp":1617802200,"date":"2021-04-07","index":11807,"close":39.99,"high":40.09,"low":39.63,"open":39.84,"volume":19393200},{"timestamp":1617888600,"date":"2021-04-08","index":11808,"close":40.03,"high":40.2,"low":39.33,"open":39.87,"volume":20845000},{"timestamp":1617975000,"date":"2021-04-09","index":11809,"close":40.5,"high":40.79,"low":40.25,"open":40.34,"volume":28363600},{"timestamp":1618234200,"date":"2021-04-12","index":11810,"close":40.77,"high":40.89,"low":40.4,"open":40.46,"volume":21093000},{"timestamp":1618320600,"date":"2021-04-13","index":11811,"close":39.79,"high":40.51,"low":39.7,"open":40.5,"volume":29333200}],"post":[{"timestamp":1618407000,"date":"2021-04-14","index":11812,"close":41.99,"high":42.18,"low":39.06,"open":39.7,"volume":64926900},{"timestamp":1618493400,"date":"2021-04-15","index":11813,"close":42.24,"high":42.26,"low":41.03,"open":42.1,"volume":44146300},{"timestamp":1618579800,"date":"2021-04-16","index":11814,"close":43.84,"high":44.13,"low":42.58,"open":42.67,"volume":57060200},{"timestamp":1618839000,"date":"2021-04-19","index":11815,"close":43.88,"high":44.4,"low":43.38,"open":43.61,"volume":39124200},{"timestamp":1618925400,"date":"2021-04-20","index":11816,"close":42.54,"high":43.4,"low":42.35,"open":43.4,"volume":29734000},{"timestamp":1619011800,"date":"2021-04-21","index":11817,"close":43.24,"high":43.36,"low":41.77,"open":42.24,"volume":27258000},{"timestamp":1619098200,"date":"2021-04-22","index":11818,"close":42.7,"high":43.52,"low":42.68,"open":43.26,"volume":24638300},{"timestamp":1619184600,"date":"2021-04-23","index":11819,"close":43.86,"high":44.18,"low":42.63,"open":42.71,"volume":28024200},{"timestamp":1619443800,"date":"2021-04-26","index":11820,"close":44.14,"high":44.68,"low":43.99,"open":44.13,"volume":24606600},{"timestamp":1619530200,"date":"2021-04-27","index":11821,"close":45.09,"high":45.22,"low":44.2,"open":44.39,"volume":29130200},{"timestamp":1619616600,"date":"2021-04-28","index":11822,"close":45.08,"high":45.67,"low":44.93,"open":45.15,"volume":20795100}]},{"date":"2021-01-15","estimated":0.6,"reported":0.64,"pre":[{"timestamp":1609338600,"date":"2020-12-30","index":11741,"close":29.75,"high":30.04,"low":29.65,"open":29.8,"volume":18519300},{"timestamp":1609425000,"date":"2020-12-31","index":11742,"close":30.18,"high":30.24,"low":29.67,"open":29.75,"volume":21081200},{"timestamp":1609770600,"date":"2021-01-04","index":11743,"close":29.7,"high":30.44,"low":29.4,"open":30.32,"volume":31421600},{"timestamp":1609857000,"date":"2021-01-05","index":11744,"close":30.53,"high":30.95,"low":29.82,"open":30.09,"volume":37360000},{"timestamp":1609943400,"date":"2021-01-06","index":11745,"close":32.69,"high":33,"low":31.79,"open":31.9,"volume":73507500},{"timestamp":1610029800,"date":"2021-01-07","index":11746,"close":33.43,"high":34.2,"low":33.32,"open":33.58,"volume":50634100},{"timestamp":1610116200,"date":"2021-01-08","index":11747,"close":33.19,"high":33.65,"low":32.67,"open":33.61,"volume":32324700},{"timestamp":1610375400,"date":"2021-01-11","index":11748,"close":33.24,"high":33.56,"low":32.32,"open":32.64,"volume":33739300},{"timestamp":1610461800,"date":"2021-01-12","index":11749,"close":33.94,"high":34.52,"low":33.66,"open":34,"volume":59146400},{"timestamp":1610548200,"date":"2021-01-13","index":11750,"close":33.8,"high":34.26,"low":33.63,"open":33.82,"volume":35734800},{"timestamp":1610634600,"date":"2021-01-14","index":11751,"close":34.75,"high":35.1,"low":34.01,"open":34.07,"volume":55856900}],"post":[{"timestamp":1610721000,"date":"2021-01-15","index":11752,"close":32.04,"high":33.5,"low":31.82,"open":33.08,"volume":91993100},{"timestamp":1611066600,"date":"2021-01-19","index":11753,"close":32.63,"high":33.04,"low":32.28,"open":32.41,"volume":43806800},{"timestamp":1611153000,"date":"2021-01-20","index":11754,"close":32.46,"high":32.83,"low":32.3,"open":32.78,"volume":29949800},{"timestamp":1611239400,"date":"2021-01-21","index":11755,"close":32,"high":32.43,"low":31.92,"open":32.32,"volume":28240600},{"timestamp":1611325800,"date":"2021-01-22","index":11756,"close":31.9,"high":32.06,"low":31.15,"open":31.34,"volume":24476100},{"timestamp":1611585000,"date":"2021-01-25","index":11757,"close":32.24,"high":32.35,"low":31.62,"open":31.88,"volume":28515500},{"timestamp":1611671400,"date":"2021-01-26","index":11758,"close":31.38,"high":32.53,"low":31.36,"open":32.49,"volume":28026500},{"timestamp":1611757800,"date":"2021-01-27","index":11759,"close":30.17,"high":31.03,"low":29.92,"open":30.92,"volume":45074900},{"timestamp":1611844200,"date":"2021-01-28","index":11760,"close":30.81,"high":31.05,"low":30.31,"open":30.53,"volume":28770200},{"timestamp":1611930600,"date":"2021-01-29","index":11761,"close":29.88,"high":31.19,"low":29.82,"open":30.77,"volume":39500800},{"timestamp":1612189800,"date":"2021-02-01","index":11762,"close":29.99,"high":30.22,"low":29.68,"open":30.14,"volume":23713400}]},{"date":"2020-10-14","estimated":0.45,"reported":0.42,"pre":[{"timestamp":1601386200,"date":"2020-09-29","index":11677,"close":23.26,"high":23.72,"low":23.07,"open":23.72,"volume":38416300},{"timestamp":1601472600,"date":"2020-09-30","index":11678,"close":23.51,"high":23.87,"low":23.25,"open":23.36,"volume":43071500},{"timestamp":1601559000,"date":"2020-10-01","index":11679,"close":23.56,"high":23.81,"low":23.16,"open":23.57,"volume":38879800},{"timestamp":1601645400,"date":"2020-10-02","index":11680,"close":23.99,"high":24.09,"low":23.08,"open":23.15,"volume":26238600},{"timestamp":1601904600,"date":"2020-10-05","index":11681,"close":24.45,"high":24.6,"low":24.22,"open":24.22,"volume":22607500},{"timestamp":1601991000,"date":"2020-10-06","index":11682,"close":24.18,"high":25,"low":24.04,"open":24.68,"volume":30991300},{"timestamp":1602077400,"date":"2020-10-07","index":11683,"close":24.81,"high":24.93,"low":24.39,"open":24.42,"volume":34647300},{"timestamp":1602163800,"date":"2020-10-08","index":11684,"close":25.3,"high":25.33,"low":24.67,"open":24.88,"volume":26483400},{"timestamp":1602250200,"date":"2020-10-09","index":11685,"close":25.3,"high":25.51,"low":25.01,"open":25.39,"volume":28211300},{"timestamp":1602509400,"date":"2020-10-12","index":11686,"close":25.68,"high":25.74,"low":25.15,"open":25.2,"volume":25855600},{"timestamp":1602595800,"date":"2020-10-13","index":11687,"close":24.74,"high":25.5,"low":24.7,"open":25.42,"volume":29939600}],"post":[{"timestamp":1602682200,"date":"2020-10-14","index":11688,"close":23.25,"high":24.43,"low":23.23,"open":24.27,"volume":75388100},{"timestamp":1602768600,"date":"2020-10-15","index":11689,"close":22.95,"high":23.09,"low":22.75,"open":23.06,"volume":60328600},{"timestamp":1602855000,"date":"2020-10-16","index":11690,"close":22.86,"high":23.23,"low":22.61,"open":23.01,"volume":43141200},{"timestamp":1603114200,"date":"2020-10-19","index":11691,"close":22.54,"high":22.91,"low":22.51,"open":22.89,"volume":37423600},{"timestamp":1603200600,"date":"2020-10-20","index":11692,"close":22.81,"high":23.13,"low":22.69,"open":22.73,"volume":34751200},{"timestamp":1603287000,"date":"2020-10-21","index":11693,"close":22.7,"high":22.95,"low":22.6,"open":22.82,"volume":29528300},{"timestamp":1603373400,"date":"2020-10-22","index":11694,"close":23.25,"high":23.32,"low":22.61,"open":22.66,"volume":32238300},{"timestamp":1603459800,"date":"2020-10-23","index":11695,"close":23.28,"high":23.59,"low":23.12,"open":23.58,"volume":24558300},{"timestamp":1603719000,"date":"2020-10-26","index":11696,"close":22.7,"high":23.02,"low":22.6,"open":22.97,"volume":34034100},{"timestamp":1603805400,"date":"2020-10-27","index":11697,"close":21.82,"high":22.61,"low":21.82,"open":22.61,"volume":49636500},{"timestamp":1603891800,"date":"2020-10-28","index":11698,"close":21.18,"high":21.48,"low":20.8,"open":21.23,"volume":54835900}]},{"date":"2020-07-14","estimated":-0.2,"reported":-0.66,"pre":[{"timestamp":1593178200,"date":"2020-06-26","index":11612,"close":25.34,"high":26.4,"low":25.25,"open":26.1,"volume":81172300},{"timestamp":1593437400,"date":"2020-06-29","index":11613,"close":25.7,"high":25.9,"low":25.26,"open":25.59,"volume":43769200},{"timestamp":1593523800,"date":"2020-06-30","index":11614,"close":25.6,"high":25.87,"low":25.17,"open":25.21,"volume":46610000},{"timestamp":1593610200,"date":"2020-07-01","index":11615,"close":25.09,"high":25.96,"low":24.93,"open":25.73,"volume":37509300},{"timestamp":1593696600,"date":"2020-07-02","index":11616,"close":25.34,"high":26.17,"low":25.1,"open":25.75,"volume":37013300},{"timestamp":1594042200,"date":"2020-07-06","index":11617,"close":25.49,"high":26.02,"low":24.98,"open":25.82,"volume":46983100},{"timestamp":1594128600,"date":"2020-07-07","index":11618,"close":24.46,"high":25.22,"low":24.34,"open":25.2,"volume":36920500},{"timestamp":1594215000,"date":"2020-07-08","index":11619,"close":24.55,"high":24.78,"low":24.07,"open":24.44,"volume":38413400},{"timestamp":1594301400,"date":"2020-07-09","index":11620,"close":24.04,"high":24.78,"low":23.71,"open":24.5,"volume":38118900},{"timestamp":1594387800,"date":"2020-07-10","index":11621,"close":25.47,"high":25.53,"low":24.15,"open":24.18,"volume":56483300},{"timestamp":1594647000,"date":"2020-07-13","index":11622,"close":25.41,"high":26.04,"low":24.94,"open":25.82,"volume":51038800}],"post":[{"timestamp":1594733400,"date":"2020-07-14","index":11623,"close":24.25,"high":24.39,"low":23.33,"open":23.92,"volume":118952600},{"timestamp":1594819800,"date":"2020-07-15","index":11624,"close":25.35,"high":25.55,"low":24.84,"open":24.98,"volume":61714300},{"timestamp":1594906200,"date":"2020-07-16","index":11625,"close":25.46,"high":26.09,"low":24.82,"open":24.91,"volume":48676800},{"timestamp":1594992600,"date":"2020-07-17","index":11626,"close":24.95,"high":25.64,"low":24.86,"open":25.49,"volume":39184100},{"timestamp":1595251800,"date":"2020-07-20","index":11627,"close":24.57,"high":24.88,"low":24.4,"open":24.72,"volume":38682200},{"timestamp":1595338200,"date":"2020-07-21","index":11628,"close":26.2,"high":26.28,"low":24.71,"open":24.75,"volume":58395200},{"timestamp":1595424600,"date":"2020-07-22","index":11629,"close":26.26,"high":26.35,"low":25.82,"open":26.13,"volume":41030500},{"timestamp":1595511000,"date":"2020-07-23","index":11630,"close":26.35,"high":26.51,"low":25.7,"open":26.16,"volume":50791000},{"timestamp":1595597400,"date":"2020-07-24","index":11631,"close":26.26,"high":26.85,"low":26.2,"open":26.47,"volume":39357000},{"timestamp":1595856600,"date":"2020-07-27","index":11632,"close":25.49,"high":26.02,"low":25.25,"open":26.02,"volume":34761000},{"timestamp":1595943000,"date":"2020-07-28","index":11633,"close":25.53,"high":25.7,"low":25.33,"open":25.33,"volume":30505200}]},{"date":"2020-04-14","estimated":0.33,"reported":0.01,"pre":[{"timestamp":1585315800,"date":"2020-03-27","index":11549,"close":30.28,"high":31.29,"low":29.08,"open":30.02,"volume":38942800},{"timestamp":1585575000,"date":"2020-03-30","index":11550,"close":29.92,"high":30.48,"low":28.89,"open":30.36,"volume":41232800},{"timestamp":1585661400,"date":"2020-03-31","index":11551,"close":28.7,"high":29.75,"low":28.16,"open":29.41,"volume":36920300},{"timestamp":1585747800,"date":"2020-04-01","index":11552,"close":26.57,"high":27.37,"low":26.2,"open":27.02,"volume":48497400},{"timestamp":1585834200,"date":"2020-04-02","index":11553,"close":27.22,"high":27.53,"low":26.38,"open":26.47,"volume":33113500},{"timestamp":1585920600,"date":"2020-04-03","index":11554,"close":26.23,"high":27.36,"low":25.91,"open":27,"volume":32735800},{"timestamp":1586179800,"date":"2020-04-06","index":11555,"close":28.63,"high":28.83,"low":27.4,"open":27.41,"volume":36056100},{"timestamp":1586266200,"date":"2020-04-07","index":11556,"close":28.77,"high":30.78,"low":28.71,"open":30.75,"volume":39229900},{"timestamp":1586352600,"date":"2020-04-08","index":11557,"close":30.28,"high":30.48,"low":28.68,"open":29.34,"volume":42213700},{"timestamp":1586439000,"date":"2020-04-09","index":11558,"close":33.2,"high":33.91,"low":31.1,"open":31.12,"volume":62462000},{"timestamp":1586784600,"date":"2020-04-13","index":11559,"close":31.43,"high":33.24,"low":31.41,"open":33.22,"volume":36068900}],"post":[{"timestamp":1586871000,"date":"2020-04-14","index":11560,"close":30.18,"high":32.5,"low":29.56,"open":32.11,"volume":64267100},{"timestamp":1586957400,"date":"2020-04-15","index":11561,"close":28.44,"high":29.11,"low":28.22,"open":28.77,"volume":41883900},{"timestamp":1587043800,"date":"2020-04-16","index":11562,"close":26.89,"high":28.28,"low":26.66,"open":28.28,"volume":52962100},{"timestamp":1587130200,"date":"2020-04-17","index":11563,"close":28.38,"high":28.78,"low":27.8,"open":28.15,"volume":46985000},{"timestamp":1587389400,"date":"2020-04-20","index":11564,"close":27.68,"high":28.89,"low":26.92,"open":27.33,"volume":45441600},{"timestamp":1587475800,"date":"2020-04-21","index":11565,"close":26.84,"high":27.25,"low":26.5,"open":26.9,"volume":41918700},{"timestamp":1587562200,"date":"2020-04-22","index":11566,"close":26.8,"high":27.58,"low":26.7,"open":27.5,"volume":28043300},{"timestamp":1587648600,"date":"2020-04-23","index":11567,"close":26.53,"high":27.21,"low":26.42,"open":26.95,"volume":38331500},{"timestamp":1587735000,"date":"2020-04-24","index":11568,"close":26.92,"high":27.29,"low":26.37,"open":26.8,"volume":35135900},{"timestamp":1587994200,"date":"2020-04-27","index":11569,"close":28.41,"high":28.58,"low":27.16,"open":27.37,"volume":39606100},{"timestamp":1588080600,"date":"2020-04-28","index":11570,"close":28.87,"high":29.92,"low":28.59,"open":29.6,"volume":35188000}]},{"date":"2020-01-14","estimated":1.12,"reported":0.93,"pre":[{"timestamp":1577457000,"date":"2019-12-27","index":11487,"close":53.92,"high":54.32,"low":53.87,"open":54.29,"volume":9892000},{"timestamp":1577716200,"date":"2019-12-30","index":11488,"close":53.6,"high":54.26,"low":53.5,"open":54.17,"volume":10900500},{"timestamp":1577802600,"date":"2019-12-31","index":11489,"close":53.8,"high":53.82,"low":53.46,"open":53.53,"volume":12566000},{"timestamp":1577975400,"date":"2020-01-02","index":11490,"close":53.75,"high":54.04,"low":53.51,"open":53.85,"volume":16803100},{"timestamp":1578061800,"date":"2020-01-03","index":11491,"close":53.42,"high":53.62,"low":52.9,"open":53.11,"volume":15608800},{"timestamp":1578321000,"date":"2020-01-06","index":11492,"close":53.1,"high":53.2,"low":52.72,"open":52.74,"volume":13200300},{"timestamp":1578407400,"date":"2020-01-07","index":11493,"close":52.66,"high":53.05,"low":52.47,"open":53.05,"volume":13278600},{"timestamp":1578493800,"date":"2020-01-08","index":11494,"close":52.82,"high":53.33,"low":52.8,"open":52.84,"volume":16585600},{"timestamp":1578580200,"date":"2020-01-09","index":11495,"close":52.73,"high":53.2,"low":52.48,"open":53.2,"volume":20817400},{"timestamp":1578666600,"date":"2020-01-10","index":11496,"close":52.5,"high":52.9,"low":52.48,"open":52.79,"volume":13777600},{"timestamp":1578925800,"date":"2020-01-13","index":11497,"close":52.11,"high":52.5,"low":51.83,"open":52.5,"volume":25197600}],"post":[{"timestamp":1579012200,"date":"2020-01-14","index":11498,"close":49.3,"high":50.74,"low":49.25,"open":50.23,"volume":56668300},{"timestamp":1579098600,"date":"2020-01-15","index":11499,"close":48.32,"high":48.84,"low":47.98,"open":48.83,"volume":47148000},{"timestamp":1579185000,"date":"2020-01-16","index":11500,"close":49.25,"high":49.32,"low":47.84,"open":48.46,"volume":37020200},{"timestamp":1579271400,"date":"2020-01-17","index":11501,"close":49.18,"high":49.42,"low":48.53,"open":49.37,"volume":29669200},{"timestamp":1579617000,"date":"2020-01-21","index":11502,"close":48.94,"high":49.88,"low":48.8,"open":49.09,"volume":30858300},{"timestamp":1579703400,"date":"2020-01-22","index":11503,"close":48.56,"high":49.09,"low":48.29,"open":49.03,"volume":20367700},{"timestamp":1579789800,"date":"2020-01-23","index":11504,"close":48.22,"high":48.45,"low":47.98,"open":48.39,"volume":17297900},{"timestamp":1579876200,"date":"2020-01-24","index":11505,"close":47.57,"high":48.21,"low":47.18,"open":48.19,"volume":21239600},{"timestamp":1580135400,"date":"2020-01-27","index":11506,"close":47.1,"high":47.42,"low":46.74,"open":46.89,"volume":18156200},{"timestamp":1580221800,"date":"2020-01-28","index":11507,"close":47.37,"high":47.79,"low":47.28,"open":47.51,"volume":16673300},{"timestamp":1580308200,"date":"2020-01-29","index":11508,"close":47.27,"high":47.9,"low":47.26,"open":47.42,"volume":16166300}]},{"date":"2019-10-15","estimated":1.15,"reported":1.07,"pre":[{"timestamp":1569850200,"date":"2019-09-30","index":11425,"close":50.44,"high":50.85,"low":50.06,"open":50.77,"volume":26897100},{"timestamp":1569936600,"date":"2019-10-01","index":11426,"close":49.06,"high":50.78,"low":49,"open":50.65,"volume":27249300},{"timestamp":1570023000,"date":"2019-10-02","index":11427,"close":48.47,"high":49.04,"low":48.37,"open":48.72,"volume":23515900},{"timestamp":1570109400,"date":"2019-10-03","index":11428,"close":48.48,"high":48.51,"low":47.32,"open":48.3,"volume":20212200},{"timestamp":1570195800,"date":"2019-10-04","index":11429,"close":49.21,"high":49.25,"low":48.53,"open":48.66,"volume":15779500},{"timestamp":1570455000,"date":"2019-10-07","index":11430,"close":48.81,"high":49.29,"low":48.75,"open":48.95,"volume":15691900},{"timestamp":1570541400,"date":"2019-10-08","index":11431,"close":47.82,"high":48.35,"low":47.54,"open":48.25,"volume":19734000},{"timestamp":1570627800,"date":"2019-10-09","index":11432,"close":48.15,"high":48.42,"low":48.08,"open":48.17,"volume":13467800},{"timestamp":1570714200,"date":"2019-10-10","index":11433,"close":48.65,"high":49.07,"low":48.16,"open":48.33,"volume":18267800},{"timestamp":1570800600,"date":"2019-10-11","index":11434,"close":49.21,"high":49.92,"low":49.15,"open":49.46,"volume":23024600},{"timestamp":1571059800,"date":"2019-10-14","index":11435,"close":49.27,"high":49.45,"low":48.98,"open":49.09,"volume":16870500}],"post":[{"timestamp":1571146200,"date":"2019-10-15","index":11436,"close":50.11,"high":51.25,"low":48.78,"open":49.28,"volume":38478400},{"timestamp":1571232600,"date":"2019-10-16","index":11437,"close":49.59,"high":50.28,"low":49.45,"open":50.04,"volume":23728400},{"timestamp":1571319000,"date":"2019-10-17","index":11438,"close":49.61,"high":50.17,"low":49.48,"open":49.98,"volume":20560100},{"timestamp":1571405400,"date":"2019-10-18","index":11439,"close":49.97,"high":50.22,"low":49.32,"open":49.34,"volume":21199500},{"timestamp":1571664600,"date":"2019-10-21","index":11440,"close":50.46,"high":50.5,"low":50.18,"open":50.28,"volume":19409100},{"timestamp":1571751000,"date":"2019-10-22","index":11441,"close":50.62,"high":51.02,"low":50.23,"open":50.44,"volume":18526900},{"timestamp":1571837400,"date":"2019-10-23","index":11442,"close":50.93,"high":50.97,"low":50.57,"open":50.72,"volume":14173700},{"timestamp":1571923800,"date":"2019-10-24","index":11443,"close":51.1,"high":51.2,"low":50.66,"open":50.66,"volume":16695400},{"timestamp":1572010200,"date":"2019-10-25","index":11444,"close":51.57,"high":51.73,"low":51,"open":51.08,"volume":17433300},{"timestamp":1572269400,"date":"2019-10-28","index":11445,"close":51.65,"high":52.05,"low":51.57,"open":51.94,"volume":23914800},{"timestamp":1572355800,"date":"2019-10-29","index":11446,"close":52.17,"high":52.36,"low":51.5,"open":51.5,"volume":21063000}]},{"date":"2019-07-16","estimated":1.15,"reported":1.3,"pre":[{"timestamp":1561728600,"date":"2019-06-28","index":11361,"close":47.32,"high":47.7,"low":46.8,"open":46.81,"volume":31030900},{"timestamp":1561987800,"date":"2019-07-01","index":11362,"close":47.69,"high":48.12,"low":47.4,"open":47.88,"volume":15089100},{"timestamp":1562074200,"date":"2019-07-02","index":11363,"close":47.23,"high":47.8,"low":46.92,"open":47.52,"volume":12107200},{"timestamp":1562160600,"date":"2019-07-03","index":11364,"close":47.66,"high":47.79,"low":46.98,"open":47.3,"volume":10438400},{"timestamp":1562333400,"date":"2019-07-05","index":11365,"close":47.77,"high":48.19,"low":47.67,"open":48.1,"volume":10801600},{"timestamp":1562592600,"date":"2019-07-08","index":11366,"close":47.53,"high":47.99,"low":47.31,"open":47.4,"volume":13189300},{"timestamp":1562679000,"date":"2019-07-09","index":11367,"close":47.83,"high":47.89,"low":47.21,"open":47.3,"volume":12595000},{"timestamp":1562765400,"date":"2019-07-10","index":11368,"close":47.15,"high":47.81,"low":47.04,"open":47.67,"volume":12784900},{"timestamp":1562851800,"date":"2019-07-11","index":11369,"close":47.14,"high":47.58,"low":47.06,"open":47.21,"volume":19751400},{"timestamp":1562938200,"date":"2019-07-12","index":11370,"close":47.36,"high":47.42,"low":46.92,"open":47.12,"volume":12792600},{"timestamp":1563197400,"date":"2019-07-15","index":11371,"close":46.71,"high":47.45,"low":46.44,"open":47.4,"volume":21338400}],"post":[{"timestamp":1563283800,"date":"2019-07-16","index":11372,"close":45.3,"high":46.97,"low":45.22,"open":46.72,"volume":37548300},{"timestamp":1563370200,"date":"2019-07-17","index":11373,"close":45.21,"high":45.75,"low":45.14,"open":45.2,"volume":24502100},{"timestamp":1563456600,"date":"2019-07-18","index":11374,"close":45.82,"high":46.02,"low":45.19,"open":45.22,"volume":19409100},{"timestamp":1563543000,"date":"2019-07-19","index":11375,"close":46.03,"high":46.41,"low":45.86,"open":45.96,"volume":21847900},{"timestamp":1563802200,"date":"2019-07-22","index":11376,"close":46.48,"high":46.55,"low":45.77,"open":45.89,"volume":17972100},{"timestamp":1563888600,"date":"2019-07-23","index":11377,"close":47.2,"high":47.59,"low":46.66,"open":46.68,"volume":21150200},{"timestamp":1563975000,"date":"2019-07-24","index":11378,"close":48.45,"high":48.47,"low":47.28,"open":47.3,"volume":29357200},{"timestamp":1564061400,"date":"2019-07-25","index":11379,"close":48.09,"high":48.74,"low":48.01,"open":48.52,"volume":20562000},{"timestamp":1564147800,"date":"2019-07-26","index":11380,"close":49.3,"high":49.31,"low":48.07,"open":48.15,"volume":21641500},{"timestamp":1564407000,"date":"2019-07-29","index":11381,"close":48.28,"high":49.57,"low":48.18,"open":49.38,"volume":19148600},{"timestamp":1564493400,"date":"2019-07-30","index":11382,"close":48.55,"high":48.59,"low":47.89,"open":48.01,"volume":14207000}]}]